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
2026-06-10 0 0.680 0.670 0.680 - - 0 0 - 0.680 0.670 0.680 - - 0 - 0.00%
2026-06-09 0 0.680 0.670 0.680 0.680 0.680 2,000 1,360 0.6800 0.680 0.670 0.680 0.680 0.680 2,000 0.6800 1.49%
2026-06-08 0 0.670 0.670 0.690 0.670 0.680 20,000 13,580 0.6790 0.670 0.670 0.690 0.670 0.680 20,000 0.6790 -2.19%
2026-06-05 0 0.685 0.670 0.690 - - 0 0 - 0.685 0.670 0.690 - - 0 - 0.00%
2026-06-04 0 0.685 0.670 0.710 - - 0 0 - 0.685 0.670 0.710 - - 0 - 0.00%
2026-06-03 0 0.700 0.690 0.700 0.700 0.710 160,000 112,020 0.7001 0.685 0.675 0.685 0.685 0.695 163,504 0.6851 0.00%
2026-06-02 0 0.700 0.690 0.700 0.690 0.700 78,000 54,540 0.6992 0.685 0.675 0.685 0.675 0.685 79,708 0.6842 0.00%
2026-06-01 0 0.700 0.690 0.700 0.690 0.700 100,000 69,600 0.6960 0.685 0.675 0.685 0.675 0.685 102,190 0.6811 0.00%
2026-05-29 0 0.700 0.690 0.700 0.690 0.700 128,000 89,120 0.6963 0.685 0.675 0.685 0.675 0.685 130,803 0.6813 0.00%
2026-05-28 0 0.700 0.690 0.700 0.690 0.710 266,000 184,880 0.6950 0.685 0.675 0.685 0.675 0.695 271,825 0.6801 2.94%
2026-05-27 0 0.680 0.680 0.700 0.670 0.700 146,000 100,140 0.6859 0.665 0.665 0.685 0.656 0.685 149,197 0.6712 0.00%
2026-05-26 0 0.680 0.670 0.690 0.670 0.700 240,000 163,660 0.6819 0.665 0.656 0.675 0.656 0.685 245,255 0.6673 -2.86%
2026-05-22 0 0.700 0.690 0.700 0.680 0.700 110,000 76,720 0.6975 0.685 0.675 0.685 0.665 0.685 112,409 0.6825 1.45%
2026-05-21 0 0.690 0.680 0.690 0.680 0.720 290,000 200,440 0.6912 0.675 0.665 0.675 0.665 0.705 296,350 0.6764 -1.43%
2026-05-20 0 0.700 0.690 0.700 0.690 0.710 410,000 286,020 0.6976 0.685 0.675 0.685 0.675 0.695 418,978 0.6827 1.45%
2026-05-19 0 0.690 0.680 0.690 0.670 0.690 202,000 138,880 0.6875 0.675 0.665 0.675 0.656 0.675 206,423 0.6728 1.47%
2026-05-18 0 0.680 0.670 0.680 0.660 0.690 824,000 555,280 0.6739 0.665 0.656 0.665 0.646 0.675 842,044 0.6594 0.00%
2026-05-15 0 0.680 0.680 0.690 0.680 0.690 174,000 118,340 0.6801 0.665 0.665 0.675 0.665 0.675 177,810 0.6655 0.00%
2026-05-14 0 0.680 0.680 0.690 0.670 0.690 1,524,000 1,039,480 0.6821 0.665 0.665 0.675 0.656 0.675 1,557,372 0.6675 -2.86%
2026-05-13 0 0.700 0.690 0.700 0.680 0.700 156,000 108,580 0.6960 0.685 0.675 0.685 0.665 0.685 159,416 0.6811 0.00%
2026-05-12 0 0.700 0.690 0.700 0.690 0.700 292,000 201,880 0.6914 0.685 0.675 0.685 0.675 0.685 298,394 0.6766 0.00%
2026-05-11 0 0.700 0.690 0.700 0.680 0.700 414,000 284,240 0.6866 0.685 0.675 0.685 0.665 0.685 423,066 0.6719 0.00%
2026-05-08 0 0.700 0.680 0.700 0.680 0.700 712,000 487,560 0.6848 0.685 0.665 0.685 0.665 0.685 727,591 0.6701 0.00%
2026-05-07 0 0.700 0.680 0.700 0.690 0.700 660,000 456,040 0.6910 0.685 0.665 0.685 0.675 0.685 674,453 0.6762 0.00%
2026-05-06 0 0.700 0.690 0.700 - - 0 0 - 0.685 0.675 0.685 - - 0 - 0.00%
2026-05-05 0 0.700 0.690 0.710 0.690 0.700 46,000 32,040 0.6965 0.685 0.675 0.695 0.675 0.685 47,007 0.6816 0.00%
2026-05-04 0 0.700 0.690 0.700 - - 0 0 - 0.685 0.675 0.685 - - 0 - 0.00%
2026-04-30 0 0.700 0.690 0.700 0.700 0.740 272,000 192,880 0.7091 0.685 0.675 0.685 0.685 0.724 277,956 0.6939 -1.41%
2026-04-29 0 0.710 0.700 0.710 0.700 0.710 84,000 59,080 0.7033 0.695 0.685 0.695 0.685 0.695 85,839 0.6883 1.43%
2026-04-28 0 0.700 0.690 0.700 0.690 0.700 36,000 25,160 0.6989 0.685 0.675 0.685 0.675 0.685 36,788 0.6839 1.45%
2026-04-27 0 0.690 0.690 0.710 0.690 0.710 252,000 177,120 0.7029 0.675 0.675 0.695 0.675 0.695 257,518 0.6878 -1.43%
2026-04-24 0 0.700 0.690 0.700 0.690 0.700 386,000 269,100 0.6972 0.685 0.675 0.685 0.675 0.685 394,453 0.6822 0.00%
2026-04-23 0 0.700 0.690 0.710 0.690 0.710 138,000 97,000 0.7029 0.685 0.675 0.695 0.675 0.695 141,022 0.6878 0.00%
2026-04-22 0 0.700 0.690 0.700 0.690 0.710 328,000 228,540 0.6968 0.685 0.675 0.685 0.675 0.695 335,182 0.6818 0.00%
2026-04-21 0 0.700 0.690 0.700 0.690 0.700 66,121 45,837 0.6932 0.685 0.675 0.685 0.675 0.685 67,569 0.6784 0.00%
2026-04-20 0 0.700 0.690 0.700 0.690 0.710 444,000 311,860 0.7024 0.685 0.675 0.685 0.675 0.695 453,723 0.6873 0.00%
2026-04-17 0 0.700 0.700 0.710 0.700 0.700 36,000 25,200 0.7000 0.685 0.685 0.695 0.685 0.685 36,788 0.6850 0.00%
2026-04-16 0 0.700 0.700 0.710 0.690 0.710 652,000 460,400 0.7061 0.685 0.685 0.695 0.675 0.695 666,277 0.6910 -1.41%
2026-04-15 0 0.710 0.690 0.710 0.700 0.710 442,000 309,780 0.7009 0.695 0.675 0.695 0.685 0.695 451,679 0.6858 -1.39%
2026-04-14 0 0.720 0.710 0.720 - - 0 0 - 0.705 0.695 0.705 - - 0 - 0.00%
2026-04-13 0 0.720 0.710 0.720 0.710 0.720 104,730 74,558 0.7119 0.705 0.695 0.705 0.695 0.705 107,023 0.6967 1.41%
2026-04-10 0 0.710 0.710 0.720 0.700 0.720 628,000 447,280 0.7122 0.695 0.695 0.705 0.685 0.705 641,752 0.6970 -1.39%
2026-04-09 0 0.720 0.720 0.730 0.720 0.720 60,000 43,200 0.7200 0.705 0.705 0.714 0.705 0.705 61,314 0.7046 0.00%
2026-04-08 0 0.720 0.720 0.740 0.710 0.720 24,000 17,180 0.7158 0.705 0.705 0.724 0.695 0.705 24,526 0.7005 -1.37%
2026-04-02 0 0.730 0.720 0.730 0.710 0.730 58,000 41,560 0.7166 0.714 0.705 0.714 0.695 0.714 59,270 0.7012 0.00%
2026-04-01 0 0.730 0.720 0.740 0.710 0.730 410,000 294,900 0.7193 0.714 0.705 0.724 0.695 0.714 418,978 0.7039 2.82%
2026-03-31 0 0.710 0.710 0.720 0.710 0.720 176,000 126,460 0.7185 0.695 0.695 0.705 0.695 0.705 179,854 0.7031 -2.74%
2026-03-30 0 0.730 0.720 0.730 0.710 0.730 1,006,000 723,460 0.7191 0.714 0.705 0.714 0.695 0.714 1,028,029 0.7037 1.39%
2026-03-27 0 0.720 0.720 0.740 0.720 0.740 140,000 100,940 0.7210 0.705 0.705 0.724 0.705 0.724 143,066 0.7056 -1.37%
2026-03-26 0 0.730 0.730 0.750 0.720 0.740 678,000 496,620 0.7325 0.714 0.714 0.734 0.705 0.724 692,847 0.7168 0.00%
2026-03-25 0 0.730 0.730 0.740 0.730 0.740 16,000 11,820 0.7388 0.714 0.714 0.724 0.714 0.724 16,350 0.7229 -1.35%
2026-03-24 0 0.740 0.730 0.740 0.730 0.740 132,000 97,240 0.7367 0.724 0.714 0.724 0.714 0.724 134,891 0.7209 1.37%
2026-03-23 0 0.730 0.730 0.740 0.730 0.740 522,000 383,880 0.7354 0.714 0.714 0.724 0.714 0.724 533,431 0.7196 -1.35%
2026-03-20 0 0.740 0.740 0.750 0.740 0.740 54,000 39,960 0.7400 0.724 0.724 0.734 0.724 0.724 55,182 0.7241 0.00%
2026-03-19 0 0.740 0.740 0.750 0.730 0.740 114,000 84,300 0.7395 0.724 0.724 0.734 0.714 0.724 116,496 0.7236 0.00%
2026-03-18 0 0.740 0.740 0.750 0.740 0.750 284,000 210,960 0.7428 0.724 0.724 0.734 0.724 0.734 290,219 0.7269 -1.33%
2026-03-17 0 0.750 0.740 0.750 0.740 0.750 190,000 141,080 0.7425 0.734 0.724 0.734 0.724 0.734 194,161 0.7266 0.00%
2026-03-16 0 0.750 0.740 0.750 0.740 0.750 68,000 50,980 0.7497 0.734 0.724 0.734 0.724 0.734 69,489 0.7336 1.35%
2026-03-13 0 0.740 0.740 0.750 0.740 0.740 46,000 34,040 0.7400 0.724 0.724 0.734 0.724 0.724 47,007 0.7241 0.00%
2026-03-12 0 0.740 0.740 0.750 0.740 0.740 92,000 68,080 0.7400 0.724 0.724 0.734 0.724 0.724 94,015 0.7241 0.00%
2026-03-11 0 0.740 0.740 0.750 - - 0 0 - 0.724 0.724 0.734 - - 0 - 0.00%
2026-03-10 0 0.740 0.740 0.750 0.730 0.740 52,000 38,460 0.7396 0.724 0.724 0.734 0.714 0.724 53,139 0.7238 1.37%
2026-03-09 0 0.730 0.730 0.740 0.730 0.740 72,000 53,260 0.7397 0.714 0.714 0.724 0.714 0.724 73,577 0.7239 -1.35%
2026-03-06 0 0.740 0.740 0.750 - - 0 0 - 0.724 0.724 0.734 - - 0 - 0.00%
2026-03-05 0 0.740 0.740 0.750 0.740 0.740 40,000 29,600 0.7400 0.724 0.724 0.734 0.724 0.724 40,876 0.7241 0.00%
2026-03-04 0 0.740 0.730 0.740 0.730 0.740 292,000 215,260 0.7372 0.724 0.714 0.724 0.714 0.724 298,394 0.7214 0.00%
2026-03-03 0 0.740 0.740 0.750 0.740 0.740 68,000 50,320 0.7400 0.724 0.724 0.734 0.724 0.724 69,489 0.7241 0.00%
2026-03-02 0 0.740 0.740 0.750 0.730 0.740 254,000 187,740 0.7391 0.724 0.724 0.734 0.714 0.724 259,562 0.7233 -1.33%
2026-02-27 0 0.750 0.740 0.750 0.740 0.750 40,000 29,800 0.7450 0.734 0.724 0.734 0.724 0.734 40,876 0.7290 1.35%
2026-02-26 0 0.740 0.740 0.750 0.740 0.740 52,000 38,480 0.7400 0.724 0.724 0.734 0.724 0.724 53,139 0.7241 -1.33%
2026-02-25 0 0.750 0.740 0.750 0.740 0.750 126,000 94,040 0.7463 0.734 0.724 0.734 0.724 0.734 128,759 0.7304 1.35%
2026-02-24 0 0.740 0.740 0.750 0.740 0.750 176,000 130,440 0.7411 0.724 0.724 0.734 0.724 0.734 179,854 0.7253 -1.33%
2026-02-23 0 0.750 0.740 0.750 0.730 0.750 90,000 67,060 0.7451 0.734 0.724 0.734 0.714 0.734 91,971 0.7291 1.35%
2026-02-20 0 0.740 0.740 0.750 0.730 0.750 1,178,000 864,160 0.7336 0.724 0.724 0.734 0.714 0.734 1,203,796 0.7179 0.00%
2026-02-16 0 0.740 0.740 0.750 - - 0 0 - 0.724 0.724 0.734 - - 0 - 0.00%
2026-02-13 0 0.740 0.740 0.750 0.740 0.750 80,000 59,580 0.7448 0.724 0.724 0.734 0.724 0.734 81,752 0.7288 -1.33%
2026-02-12 0 0.750 0.750 0.760 0.750 0.750 6,000 4,500 0.7500 0.734 0.734 0.744 0.734 0.734 6,131 0.7339 0.00%
2026-02-11 0 0.750 0.740 0.750 0.750 0.750 164,000 123,000 0.7500 0.734 0.724 0.734 0.734 0.734 167,591 0.7339 0.00%
2026-02-10 0 0.750 0.740 0.750 0.740 0.750 316,000 234,340 0.7416 0.734 0.724 0.734 0.724 0.734 322,920 0.7257 0.00%
2026-02-09 0 0.750 0.740 0.750 - - 0 0 - 0.734 0.724 0.734 - - 0 - 0.00%
2026-02-06 0 0.750 0.740 0.750 0.730 0.750 240,000 177,360 0.7390 0.734 0.724 0.734 0.714 0.734 245,255 0.7232 1.35%
2026-02-05 0 0.740 0.740 0.750 0.740 0.750 342,000 253,900 0.7424 0.724 0.724 0.734 0.724 0.734 349,489 0.7265 -1.33%
2026-02-04 0 0.750 0.750 0.760 0.750 0.750 68,000 51,000 0.7500 0.734 0.734 0.744 0.734 0.734 69,489 0.7339 0.00%
2026-02-03 0 0.750 0.750 0.760 0.740 0.750 188,000 140,980 0.7499 0.734 0.734 0.744 0.724 0.734 192,117 0.7338 0.00%
2026-02-02 0 0.750 0.740 0.750 0.740 0.750 278,000 205,980 0.7409 0.734 0.724 0.734 0.724 0.734 284,088 0.7251 0.00%
2026-01-30 0 0.750 0.740 0.760 0.750 0.750 142,000 106,500 0.7500 0.734 0.724 0.744 0.734 0.734 145,109 0.7339 0.00%
2026-01-29 0 0.750 0.740 0.760 0.750 0.760 422,000 318,300 0.7543 0.734 0.724 0.744 0.734 0.744 431,241 0.7381 -1.32%
2026-01-28 0 0.760 0.750 0.760 0.750 0.760 52,000 39,300 0.7558 0.744 0.734 0.744 0.734 0.744 53,139 0.7396 2.70%
2026-01-27 0 0.740 0.740 0.760 0.740 0.750 190,000 142,280 0.7488 0.724 0.724 0.744 0.724 0.734 194,161 0.7328 -1.33%
2026-01-26 0 0.750 0.740 0.750 0.750 0.760 74,000 56,000 0.7568 0.734 0.724 0.734 0.734 0.744 75,620 0.7405 0.00%
2026-01-23 0 0.750 0.750 0.760 0.750 0.760 21,188 15,955 0.7530 0.734 0.734 0.744 0.734 0.744 21,652 0.7369 0.00%
2026-01-22 0 0.750 0.740 0.760 0.750 0.750 380,000 285,000 0.7500 0.734 0.724 0.744 0.734 0.734 388,321 0.7339 0.00%
2026-01-21 0 0.750 0.750 0.760 0.740 0.750 112,000 83,380 0.7445 0.734 0.734 0.744 0.724 0.734 114,453 0.7285 0.00%
2026-01-20 0 0.750 0.740 0.760 0.740 0.750 302,000 226,160 0.7489 0.734 0.724 0.744 0.724 0.734 308,613 0.7328 0.00%
2026-01-19 0 0.750 0.750 0.760 0.740 0.750 150,000 112,460 0.7497 0.734 0.734 0.744 0.724 0.734 153,285 0.7337 0.00%
2026-01-16 0 0.750 0.750 0.760 0.750 0.750 614,000 460,500 0.7500 0.734 0.734 0.744 0.734 0.734 627,445 0.7339 0.00%
2026-01-15 0 0.750 0.750 0.760 0.750 0.760 212,000 160,500 0.7571 0.734 0.734 0.744 0.734 0.744 216,642 0.7409 0.00%
2026-01-14 0 0.750 0.750 0.760 0.750 0.760 838,000 636,420 0.7595 0.734 0.734 0.744 0.734 0.744 856,350 0.7432 0.00%
2026-01-13 0 0.750 0.750 0.760 0.750 0.760 126,000 94,700 0.7516 0.734 0.734 0.744 0.734 0.744 128,759 0.7355 -1.32%
2026-01-12 0 0.760 0.750 0.760 0.750 0.760 92,000 69,900 0.7598 0.744 0.734 0.744 0.734 0.744 94,015 0.7435 1.33%
2026-01-09 0 0.750 0.750 0.760 0.750 0.760 846,000 642,940 0.7600 0.734 0.734 0.744 0.734 0.744 864,526 0.7437 0.00%
2026-01-08 0 0.750 0.750 0.760 0.750 0.760 768,000 582,700 0.7587 0.734 0.734 0.744 0.734 0.744 784,818 0.7425 -1.32%
2026-01-07 0 0.760 0.750 0.770 0.760 0.760 208,000 158,080 0.7600 0.744 0.734 0.753 0.744 0.744 212,555 0.7437 -1.30%
2026-01-06 0 0.770 0.760 0.770 0.740 0.770 872,000 657,560 0.7541 0.753 0.744 0.753 0.724 0.753 891,095 0.7379 0.00%
2026-01-05 0 0.770 0.760 0.770 0.760 0.780 2,160,000 1,642,200 0.7603 0.753 0.744 0.753 0.744 0.763 2,207,299 0.7440 0.00%
2026-01-02 0 0.770 0.760 0.770 0.750 0.780 394,000 299,260 0.7595 0.753 0.744 0.753 0.734 0.763 402,628 0.7433 2.67%
2025-12-31 0 0.750 0.750 0.760 0.750 0.750 40,000 30,000 0.7500 0.734 0.734 0.744 0.734 0.734 40,876 0.7339 0.00%
2025-12-30 0 0.750 0.750 0.760 0.750 0.750 42,335 31,737 0.7497 0.734 0.734 0.744 0.734 0.734 43,262 0.7336 -1.32%
2025-12-29 0 0.760 0.750 0.760 0.750 0.760 214,000 162,440 0.7591 0.744 0.734 0.744 0.734 0.744 218,686 0.7428 1.33%
2025-12-24 0 0.750 0.750 0.760 0.750 0.750 6,000 4,500 0.7500 0.734 0.734 0.744 0.734 0.734 6,131 0.7339 0.00%
2025-12-23 0 0.750 0.740 0.750 0.730 0.760 436,000 325,860 0.7474 0.734 0.724 0.734 0.714 0.744 445,547 0.7314 1.35%
2025-12-22 0 0.740 0.740 0.760 0.740 0.750 182,000 135,120 0.7424 0.724 0.724 0.744 0.724 0.734 185,985 0.7265 -1.33%
2025-12-19 0 0.750 0.750 0.760 0.740 0.750 136,000 101,900 0.7493 0.734 0.734 0.744 0.724 0.734 138,978 0.7332 -1.32%
2025-12-18 0 0.760 0.750 0.760 0.750 0.760 28,000 21,100 0.7536 0.744 0.734 0.744 0.734 0.744 28,613 0.7374 1.33%
2025-12-17 0 0.750 0.750 0.760 - - 0 0 - 0.734 0.734 0.744 - - 0 - 0.00%
2025-12-16 0 0.750 0.750 0.760 0.750 0.750 166,000 124,500 0.7500 0.734 0.734 0.744 0.734 0.734 169,635 0.7339 -1.32%
2025-12-15 0 0.760 0.750 0.760 0.740 0.760 870,000 652,920 0.7505 0.744 0.734 0.744 0.724 0.744 889,051 0.7344 0.00%
2025-12-12 0 0.760 0.760 0.770 - - 0 0 - 0.744 0.744 0.753 - - 0 - 0.00%
2025-12-11 0 0.760 0.760 0.770 - - 0 0 - 0.744 0.744 0.753 - - 0 - 0.00%
2025-12-10 0 0.760 0.760 0.770 0.760 0.760 30,000 22,800 0.7600 0.744 0.744 0.753 0.744 0.744 30,657 0.7437 0.00%
2025-12-09 0 0.760 0.760 0.770 0.750 0.770 76,000 57,740 0.7597 0.744 0.744 0.753 0.734 0.753 77,664 0.7435 0.00%
2025-12-08 0 0.760 0.760 0.770 0.760 0.760 34,000 25,840 0.7600 0.744 0.744 0.753 0.744 0.744 34,745 0.7437 -1.30%
2025-12-05 0 0.770 0.760 0.780 0.760 0.770 122,000 93,720 0.7682 0.753 0.744 0.763 0.744 0.753 124,672 0.7517 1.32%
2025-12-04 0 0.760 0.760 0.770 0.760 0.770 84,000 64,660 0.7698 0.744 0.744 0.753 0.744 0.753 85,839 0.7533 -1.30%
2025-12-03 0 0.770 0.760 0.770 0.750 0.770 218,000 165,260 0.7581 0.753 0.744 0.753 0.734 0.753 222,774 0.7418 1.32%
2025-12-02 0 0.760 0.760 0.770 0.750 0.760 180,000 136,660 0.7592 0.744 0.744 0.753 0.734 0.744 183,942 0.7430 -1.30%
2025-12-01 0 0.770 0.760 0.770 0.760 0.770 52,000 40,020 0.7696 0.753 0.744 0.753 0.744 0.753 53,139 0.7531 0.00%
2025-11-28 0 0.770 0.760 0.780 - - 0 0 - 0.753 0.744 0.763 - - 0 - 0.00%
2025-11-27 0 0.770 0.760 0.780 0.760 0.770 268,000 204,500 0.7631 0.753 0.744 0.763 0.744 0.753 273,869 0.7467 0.00%
2025-11-26 0 0.770 0.760 0.780 0.760 0.780 228,000 175,020 0.7676 0.753 0.744 0.763 0.744 0.763 232,993 0.7512 0.00%
2025-11-25 0 0.770 0.750 0.770 0.750 0.780 152,000 115,560 0.7603 0.753 0.734 0.753 0.734 0.763 155,328 0.7440 1.32%
2025-11-24 0 0.760 0.760 0.770 0.760 0.780 122,000 93,060 0.7628 0.744 0.744 0.753 0.744 0.763 124,672 0.7464 -1.30%
2025-11-21 0 0.770 0.750 0.770 0.750 0.780 392,000 300,500 0.7666 0.753 0.734 0.753 0.734 0.763 400,584 0.7502 1.32%
2025-11-20 0 0.760 0.760 0.770 0.760 0.770 208,000 158,520 0.7621 0.744 0.744 0.753 0.744 0.753 212,555 0.7458 -1.30%
2025-11-19 0 0.770 0.760 0.770 0.760 0.770 130,000 99,880 0.7683 0.753 0.744 0.753 0.744 0.753 132,847 0.7518 0.00%
2025-11-18 0 0.770 0.760 0.770 0.760 0.770 108,000 82,140 0.7606 0.753 0.744 0.753 0.744 0.753 110,365 0.7443 -1.28%
2025-11-17 0 0.780 0.760 0.780 0.760 0.780 58,000 45,160 0.7786 0.763 0.744 0.763 0.744 0.763 59,270 0.7619 0.00%
2025-11-14 0 0.780 0.770 0.790 0.770 0.790 24,000 18,780 0.7825 0.763 0.753 0.773 0.753 0.773 24,526 0.7657 0.00%
2025-11-13 0 0.780 0.770 0.780 0.760 0.790 76,000 58,360 0.7679 0.763 0.753 0.763 0.744 0.773 77,664 0.7514 0.00%
2025-11-12 0 0.780 0.770 0.780 0.770 0.780 56,000 43,660 0.7796 0.763 0.753 0.763 0.753 0.763 57,226 0.7629 0.00%
2025-11-11 0 0.780 0.760 0.780 0.760 0.780 228,000 175,600 0.7702 0.763 0.744 0.763 0.744 0.763 232,993 0.7537 1.30%
2025-11-10 0 0.770 0.760 0.770 0.750 0.770 342,000 258,660 0.7563 0.753 0.744 0.753 0.734 0.753 349,489 0.7401 0.00%
2025-11-07 0 0.770 0.770 0.790 0.760 0.780 62,000 48,220 0.7777 0.753 0.753 0.773 0.744 0.763 63,358 0.7611 1.32%
2025-11-06 0 0.760 0.760 0.780 0.760 0.770 12,000 9,200 0.7667 0.744 0.744 0.763 0.744 0.753 12,263 0.7502 -1.30%
2025-11-05 0 0.770 0.760 0.770 0.760 0.780 354,000 272,600 0.7701 0.753 0.744 0.753 0.744 0.763 361,752 0.7536 -1.28%
2025-11-04 0 0.780 0.760 0.780 0.760 0.780 40,000 30,760 0.7690 0.763 0.744 0.763 0.744 0.763 40,876 0.7525 0.00%
2025-11-03 0 0.780 0.760 0.790 - - 0 0 - 0.763 0.744 0.773 - - 0 - 0.00%
2025-10-31 0 0.780 0.770 0.800 - - 0 0 - 0.763 0.753 0.783 - - 0 - 0.00%
2025-10-30 0 0.780 0.780 0.800 0.770 0.780 228,000 175,940 0.7717 0.763 0.763 0.783 0.753 0.763 232,993 0.7551 -1.27%
2025-10-28 0 0.790 0.760 0.800 0.760 0.790 648,000 499,460 0.7708 0.773 0.744 0.783 0.744 0.773 662,190 0.7543 2.60%
2025-10-27 0 0.770 0.760 0.800 0.760 0.780 376,000 290,400 0.7723 0.753 0.744 0.783 0.744 0.763 384,234 0.7558 -1.28%
2025-10-24 0 0.780 0.760 0.780 0.760 0.780 300,000 229,660 0.7655 0.763 0.744 0.763 0.744 0.763 306,569 0.7491 1.30%
2025-10-23 0 0.770 0.760 0.780 0.760 0.780 94,000 72,640 0.7728 0.753 0.744 0.763 0.744 0.763 96,058 0.7562 0.00%
2025-10-22 0 0.770 0.770 0.780 0.770 0.770 172,000 132,440 0.7700 0.753 0.753 0.763 0.753 0.753 175,766 0.7535 0.00%
2025-10-21 0 0.770 0.760 0.770 0.760 0.780 330,000 254,400 0.7709 0.753 0.744 0.753 0.744 0.763 337,226 0.7544 1.32%
2025-10-20 0 0.760 0.760 0.770 0.760 0.770 346,000 265,080 0.7661 0.744 0.744 0.753 0.744 0.753 353,577 0.7497 -1.30%
2025-10-17 0 0.770 0.760 0.770 0.760 0.780 264,000 201,260 0.7623 0.753 0.744 0.753 0.744 0.763 269,781 0.7460 -1.28%
2025-10-16 0 0.780 0.770 0.780 0.770 0.790 574,000 446,320 0.7776 0.763 0.753 0.763 0.753 0.773 586,569 0.7609 1.30%
2025-10-15 0 0.770 0.770 0.780 0.760 0.770 258,000 198,580 0.7697 0.753 0.753 0.763 0.744 0.753 263,650 0.7532 0.00%
2025-10-14 0 0.770 0.760 0.770 0.760 0.770 188,000 144,720 0.7698 0.753 0.744 0.753 0.744 0.753 192,117 0.7533 1.32%
2025-10-13 0 0.760 0.760 0.770 0.760 0.780 178,000 137,680 0.7735 0.744 0.744 0.753 0.744 0.763 181,898 0.7569 -1.30%
2025-10-10 0 0.770 0.770 0.790 0.770 0.780 26,000 20,160 0.7754 0.753 0.753 0.773 0.753 0.763 26,569 0.7588 -1.28%
2025-10-09 0 0.780 0.780 0.790 0.780 0.800 82,000 64,520 0.7868 0.763 0.763 0.773 0.763 0.783 83,796 0.7700 -1.27%
2025-10-08 0 0.790 0.770 0.790 0.750 0.790 784,000 607,140 0.7744 0.773 0.753 0.773 0.734 0.773 801,168 0.7578 -1.25%
2025-10-06 0 0.800 0.790 0.800 0.790 0.810 58,000 46,540 0.8024 0.783 0.773 0.783 0.773 0.793 59,270 0.7852 -1.23%
2025-10-03 0 0.810 0.800 0.810 0.800 0.810 146,000 118,000 0.8082 0.793 0.783 0.793 0.783 0.793 149,197 0.7909 -1.22%
2025-10-02 0 0.820 0.810 0.820 0.770 0.870 1,678,000 1,387,580 0.8269 0.802 0.793 0.802 0.753 0.851 1,714,745 0.8092 6.49%
2025-09-30 0 0.770 0.770 0.780 0.760 0.770 352,000 269,300 0.7651 0.753 0.753 0.763 0.744 0.753 359,708 0.7487 0.00%
2025-09-29 0 0.770 0.770 0.790 0.770 0.780 342,000 265,440 0.7761 0.753 0.753 0.773 0.753 0.763 349,489 0.7595 0.00%
2025-09-26 0 0.770 0.770 0.790 0.770 0.780 294,000 229,280 0.7799 0.753 0.753 0.773 0.753 0.763 300,438 0.7632 -1.28%
2025-09-25 0 0.780 0.780 0.790 0.780 0.800 86,000 67,120 0.7805 0.763 0.763 0.773 0.763 0.783 87,883 0.7637 -1.27%
2025-09-24 0 0.790 0.780 0.790 0.770 0.790 258,000 200,700 0.7779 0.773 0.763 0.773 0.753 0.773 263,650 0.7612 2.60%
2025-09-23 0 0.770 0.770 0.780 0.770 0.780 312,000 242,320 0.7767 0.753 0.753 0.763 0.753 0.763 318,832 0.7600 0.00%
2025-09-22 0 0.770 0.770 0.780 0.770 0.780 106,000 81,640 0.7702 0.753 0.753 0.763 0.753 0.763 108,321 0.7537 -1.28%
2025-09-19 0 0.780 0.770 0.780 0.780 0.780 100,000 78,000 0.7800 0.763 0.753 0.763 0.763 0.763 102,190 0.7633 -1.27%
2025-09-18 0 0.800 0.790 0.800 0.780 0.800 698,506 556,004 0.7960 0.773 0.763 0.773 0.754 0.773 722,837 0.7692 2.56%
2025-09-17 0 0.780 0.770 0.790 0.770 0.790 490,000 382,060 0.7797 0.754 0.744 0.763 0.744 0.763 507,068 0.7535 1.30%
2025-09-16 0 0.770 0.770 0.790 0.770 0.790 194,000 150,520 0.7759 0.744 0.744 0.763 0.744 0.763 200,758 0.7498 -1.28%
2025-09-15 0 0.780 0.780 0.790 0.780 0.790 20,000 15,720 0.7860 0.754 0.754 0.763 0.754 0.763 20,697 0.7595 -1.27%
2025-09-12 0 0.790 0.780 0.800 0.780 0.790 166,000 130,720 0.7875 0.763 0.754 0.773 0.754 0.763 171,782 0.7610 -1.25%
2025-09-11 0 0.800 0.800 0.810 0.770 0.800 308,000 242,080 0.7860 0.773 0.773 0.783 0.744 0.773 318,729 0.7595 2.56%
2025-09-10 0 0.780 0.780 0.790 0.780 0.790 132,000 103,900 0.7871 0.754 0.754 0.763 0.754 0.763 136,598 0.7606 0.00%
2025-09-09 0 0.780 0.780 0.790 0.770 0.780 90,000 69,920 0.7769 0.754 0.754 0.763 0.744 0.754 93,135 0.7507 1.30%
2025-09-08 0 0.770 0.770 0.780 0.770 0.790 320,000 249,440 0.7795 0.744 0.744 0.754 0.744 0.763 331,147 0.7533 0.00%
2025-09-05 0 0.770 0.770 0.790 0.770 0.790 442,000 342,740 0.7754 0.744 0.744 0.763 0.744 0.763 457,396 0.7493 0.00%
2025-09-04 0 0.770 0.770 0.780 0.770 0.790 516,000 402,300 0.7797 0.744 0.744 0.754 0.744 0.763 533,974 0.7534 -1.28%
2025-09-03 0 0.780 0.780 0.790 0.770 0.780 82,000 63,940 0.7798 0.754 0.754 0.763 0.744 0.754 84,856 0.7535 0.00%
2025-09-02 0 0.780 0.770 0.780 0.770 0.780 442,000 344,280 0.7789 0.754 0.744 0.754 0.744 0.754 457,396 0.7527 0.00%
2025-09-01 0 0.780 0.780 0.790 0.770 0.790 300,000 235,300 0.7843 0.754 0.754 0.763 0.744 0.763 310,450 0.7579 0.00%
2025-08-29 0 0.780 0.770 0.790 0.780 0.800 1,058,000 829,920 0.7844 0.754 0.744 0.763 0.754 0.773 1,094,854 0.7580 -1.27%
2025-08-28 0 0.790 0.780 0.800 0.790 0.800 90,000 71,960 0.7996 0.763 0.754 0.773 0.763 0.773 93,135 0.7726 -1.25%
2025-08-27 0 0.800 0.800 0.810 0.790 0.810 374,000 296,920 0.7939 0.773 0.773 0.783 0.763 0.783 387,028 0.7672 0.00%
2025-08-26 0 0.800 0.800 0.810 0.790 0.810 332,000 266,700 0.8033 0.773 0.773 0.783 0.763 0.783 343,565 0.7763 1.27%
2025-08-25 0 0.790 0.790 0.810 0.790 0.800 722,000 575,500 0.7971 0.763 0.763 0.783 0.763 0.773 747,150 0.7703 0.00%
2025-08-22 0 0.790 0.790 0.800 0.780 0.790 146,000 115,200 0.7890 0.763 0.763 0.773 0.754 0.763 151,086 0.7625 0.00%
2025-08-21 0 0.790 0.790 0.800 0.790 0.790 6,000 4,740 0.7900 0.763 0.763 0.773 0.763 0.763 6,209 0.7634 0.00%
2025-08-20 0 0.790 0.780 0.790 0.780 0.800 464,000 366,200 0.7892 0.763 0.754 0.763 0.754 0.773 480,163 0.7627 -1.25%
2025-08-19 0 0.800 0.790 0.810 0.790 0.810 166,000 133,160 0.8022 0.773 0.763 0.783 0.763 0.783 171,782 0.7752 0.00%
2025-08-18 0 0.800 0.800 0.810 0.790 0.800 942,000 750,300 0.7965 0.773 0.773 0.783 0.763 0.773 974,813 0.7697 1.27%
2025-08-15 0 0.790 0.790 0.810 0.790 0.810 266,000 213,420 0.8023 0.763 0.763 0.783 0.763 0.783 275,266 0.7753 -1.25%
2025-08-14 0 0.800 0.800 0.810 0.790 0.810 242,000 194,500 0.8037 0.773 0.773 0.783 0.763 0.783 250,430 0.7767 0.00%
2025-08-13 0 0.800 0.790 0.810 0.790 0.810 224,000 179,160 0.7998 0.773 0.763 0.783 0.763 0.783 231,803 0.7729 1.27%
2025-08-12 0 0.790 0.790 0.800 0.790 0.810 644,000 512,120 0.7952 0.763 0.763 0.773 0.763 0.783 666,433 0.7684 -1.25%
2025-08-11 0 0.800 0.790 0.800 0.790 0.800 222,000 176,580 0.7954 0.773 0.763 0.773 0.763 0.773 229,733 0.7686 1.27%
2025-08-08 0 0.790 0.790 0.800 0.790 0.800 72,000 56,960 0.7911 0.763 0.763 0.773 0.763 0.773 74,508 0.7645 -1.25%
2025-08-07 0 0.800 0.800 0.810 0.780 0.810 530,000 423,180 0.7985 0.773 0.773 0.783 0.754 0.783 548,462 0.7716 2.56%
2025-08-06 0 0.780 0.780 0.790 0.780 0.780 314,000 244,920 0.7800 0.754 0.754 0.763 0.754 0.754 324,938 0.7537 0.00%
2025-08-05 0 0.780 0.780 0.800 0.780 0.800 68,000 53,420 0.7856 0.754 0.754 0.773 0.754 0.773 70,369 0.7591 0.00%
2025-08-04 0 0.780 0.780 0.790 0.780 0.800 68,000 53,120 0.7812 0.754 0.754 0.763 0.754 0.773 70,369 0.7549 0.00%
2025-08-01 0 0.780 0.770 0.790 0.770 0.780 614,000 477,600 0.7779 0.754 0.744 0.763 0.744 0.754 635,388 0.7517 0.00%
2025-07-31 0 0.780 0.780 0.800 0.780 0.790 230,000 179,540 0.7806 0.754 0.754 0.773 0.754 0.763 238,012 0.7543 -1.27%
2025-07-30 0 0.790 0.780 0.800 0.790 0.800 110,000 87,100 0.7918 0.763 0.754 0.773 0.763 0.773 113,832 0.7652 -1.25%
2025-07-29 0 0.800 0.780 0.800 0.780 0.800 220,000 173,240 0.7875 0.773 0.754 0.773 0.754 0.773 227,663 0.7609 1.27%
2025-07-28 0 0.790 0.790 0.810 0.790 0.790 34,000 26,860 0.7900 0.763 0.763 0.783 0.763 0.763 35,184 0.7634 0.00%
2025-07-25 0 0.790 0.780 0.800 0.780 0.800 718,000 571,240 0.7956 0.763 0.754 0.773 0.754 0.773 743,010 0.7688 -1.25%
2025-07-24 0 0.800 0.790 0.800 0.780 0.800 272,000 214,720 0.7894 0.773 0.763 0.773 0.754 0.773 281,475 0.7628 2.56%
2025-07-23 0 0.780 0.770 0.790 0.770 0.790 1,322,000 1,030,220 0.7793 0.754 0.744 0.763 0.744 0.763 1,368,050 0.7531 0.00%
2025-07-22 0 0.780 0.780 0.790 0.760 0.790 1,588,000 1,224,140 0.7709 0.754 0.754 0.763 0.734 0.763 1,643,315 0.7449 0.00%
2025-07-21 0 0.780 0.770 0.780 0.770 0.780 436,000 337,200 0.7734 0.754 0.744 0.754 0.744 0.754 451,187 0.7474 1.30%
2025-07-18 0 0.770 0.760 0.780 0.760 0.780 1,134,000 870,660 0.7678 0.744 0.734 0.754 0.734 0.754 1,173,501 0.7419 0.00%
2025-07-17 0 0.770 0.760 0.770 0.760 0.770 270,000 206,720 0.7656 0.744 0.734 0.744 0.734 0.744 279,405 0.7399 0.00%
2025-07-16 0 0.770 0.760 0.770 0.760 0.780 1,064,000 817,160 0.7680 0.744 0.734 0.744 0.734 0.754 1,101,063 0.7422 -1.28%
2025-07-15 0 0.780 0.770 0.780 0.770 0.780 1,678,000 1,301,880 0.7759 0.754 0.744 0.754 0.744 0.754 1,736,450 0.7497 0.00%
2025-07-14 0 0.780 0.770 0.780 0.760 0.810 6,608,000 5,129,740 0.7763 0.754 0.744 0.754 0.734 0.783 6,838,178 0.7502 -8.24%
2025-07-11 0 0.850 0.850 0.860 0.840 0.860 1,198,000 1,018,120 0.8498 0.821 0.821 0.831 0.812 0.831 1,239,730 0.8212 1.19%
2025-07-10 0 0.840 0.840 0.860 0.830 0.850 1,044,000 883,780 0.8465 0.812 0.812 0.831 0.802 0.821 1,080,366 0.8180 1.20%
2025-07-09 0 0.830 0.830 0.840 0.820 0.840 428,000 355,680 0.8310 0.802 0.802 0.812 0.792 0.812 442,909 0.8031 -1.19%
2025-07-08 0 0.840 0.830 0.840 0.820 0.840 168,000 138,920 0.8269 0.812 0.802 0.812 0.792 0.812 173,852 0.7991 1.20%
2025-07-07 0 0.830 0.820 0.830 0.810 0.840 832,000 688,320 0.8273 0.802 0.792 0.802 0.783 0.812 860,981 0.7995 0.00%
2025-07-04 0 0.830 0.800 0.830 0.800 0.830 658,000 532,380 0.8091 0.802 0.773 0.802 0.773 0.802 680,920 0.7819 2.47%
2025-07-03 0 0.810 0.800 0.820 0.810 0.820 722,000 586,360 0.8121 0.783 0.773 0.792 0.783 0.792 747,150 0.7848 0.00%
2025-07-02 0 0.810 0.800 0.810 0.800 0.810 278,000 223,280 0.8032 0.783 0.773 0.783 0.773 0.783 287,684 0.7761 2.53%
2025-06-30 0 0.790 0.790 0.800 0.790 0.810 412,000 329,000 0.7985 0.763 0.763 0.773 0.763 0.783 426,351 0.7717 -2.47%
2025-06-27 0 0.810 0.800 0.810 0.780 0.810 938,000 748,780 0.7983 0.783 0.773 0.783 0.754 0.783 970,674 0.7714 1.25%
2025-06-26 0 0.800 0.780 0.800 0.750 0.830 3,412,000 2,721,200 0.7975 0.773 0.754 0.773 0.725 0.802 3,530,851 0.7707 5.26%
2025-06-25 0 0.760 0.760 0.770 0.750 0.770 390,000 296,060 0.7591 0.734 0.734 0.744 0.725 0.744 403,585 0.7336 0.00%
2025-06-24 0 0.760 0.750 0.760 0.750 0.760 720,000 544,140 0.7558 0.734 0.725 0.734 0.725 0.734 745,080 0.7303 1.33%
2025-06-23 0 0.750 0.750 0.760 0.750 0.760 266,000 199,720 0.7508 0.725 0.725 0.734 0.725 0.734 275,266 0.7256 -1.32%
2025-06-20 0 0.760 0.750 0.760 0.750 0.760 854,000 643,380 0.7534 0.734 0.725 0.734 0.725 0.734 883,748 0.7280 1.33%
2025-06-19 0 0.750 0.740 0.750 0.740 0.760 1,768,000 1,324,900 0.7494 0.725 0.715 0.725 0.715 0.734 1,829,585 0.7242 -2.60%
2025-06-18 0 0.770 0.760 0.770 0.750 0.770 1,243,000 945,040 0.7603 0.744 0.734 0.744 0.725 0.744 1,286,298 0.7347 1.32%
2025-06-17 0 0.760 0.750 0.760 0.760 0.760 224,000 170,240 0.7600 0.734 0.725 0.734 0.734 0.734 231,803 0.7344 -1.30%
2025-06-16 0 0.770 0.760 0.770 0.760 0.770 204,000 157,020 0.7697 0.744 0.734 0.744 0.734 0.744 211,106 0.7438 0.00%
2025-06-13 0 0.770 0.760 0.770 0.760 0.770 312,000 238,180 0.7634 0.744 0.734 0.744 0.734 0.744 322,868 0.7377 1.32%
2025-06-12 0 0.760 0.760 0.790 0.760 0.780 286,000 219,780 0.7685 0.734 0.734 0.763 0.734 0.754 295,962 0.7426 -1.30%
2025-06-11 0 0.770 0.770 0.780 0.750 0.780 526,000 401,800 0.7639 0.744 0.744 0.754 0.725 0.754 544,322 0.7382 1.32%
2025-06-10 0 0.760 0.760 0.770 0.750 0.760 1,136,000 855,280 0.7529 0.734 0.734 0.744 0.725 0.734 1,175,571 0.7275 0.00%
2025-06-09 0 0.760 0.750 0.760 0.740 0.760 1,314,000 985,400 0.7499 0.734 0.725 0.734 0.715 0.734 1,359,771 0.7247 1.33%
2025-06-06 0 0.750 0.740 0.750 0.740 0.750 518,000 385,400 0.7440 0.725 0.715 0.725 0.715 0.725 536,044 0.7190 -1.32%
2025-06-05 0 0.760 0.750 0.760 0.740 0.760 696,000 522,120 0.7502 0.734 0.725 0.734 0.715 0.734 720,244 0.7249 0.00%
2025-06-04 0 0.760 0.740 0.760 0.740 0.760 578,000 431,040 0.7457 0.734 0.715 0.734 0.715 0.734 598,134 0.7206 1.33%
2025-06-03 0 0.750 0.740 0.760 0.740 0.750 401,000 300,410 0.7492 0.725 0.715 0.734 0.715 0.725 414,968 0.7239 0.00%
2025-06-02 0 0.750 0.750 0.760 0.750 0.780 426,000 324,660 0.7621 0.725 0.725 0.734 0.725 0.754 440,839 0.7365 -1.32%
2025-05-30 0 0.800 0.780 0.800 0.780 0.800 864,000 684,240 0.7919 0.734 0.716 0.734 0.716 0.734 941,154 0.7270 2.56%
2025-05-29 0 0.780 0.780 0.790 0.770 0.790 180,000 140,500 0.7806 0.716 0.716 0.725 0.707 0.725 196,074 0.7166 1.30%
2025-05-28 0 0.770 0.770 0.790 0.770 0.790 168,000 130,100 0.7744 0.707 0.707 0.725 0.707 0.725 183,002 0.7109 0.00%
2025-05-27 0 0.770 0.770 0.790 0.770 0.770 12,000 9,240 0.7700 0.707 0.707 0.725 0.707 0.707 13,072 0.7069 0.00%
2025-05-26 0 0.770 0.770 0.780 0.770 0.790 192,000 149,700 0.7797 0.707 0.707 0.716 0.707 0.725 209,145 0.7158 0.00%
2025-05-23 0 0.770 0.770 0.780 0.770 0.770 46,000 35,420 0.7700 0.707 0.707 0.716 0.707 0.707 50,108 0.7069 -1.28%
2025-05-22 0 0.780 0.770 0.780 0.770 0.780 186,000 144,940 0.7792 0.716 0.707 0.716 0.707 0.716 202,609 0.7154 -1.27%
2025-05-21 0 0.790 0.770 0.790 0.760 0.790 218,000 169,820 0.7790 0.725 0.707 0.725 0.698 0.725 237,467 0.7151 1.28%
2025-05-20 0 0.780 0.770 0.780 0.770 0.780 154,000 118,600 0.7701 0.716 0.707 0.716 0.707 0.716 167,752 0.7070 0.00%
2025-05-19 0 0.780 0.760 0.780 0.760 0.780 76,000 58,620 0.7713 0.716 0.698 0.716 0.698 0.716 82,787 0.7081 0.00%
2025-05-16 0 0.780 0.780 0.790 0.770 0.780 238,000 185,500 0.7794 0.716 0.716 0.725 0.707 0.716 259,253 0.7155 0.00%
2025-05-15 0 0.780 0.770 0.780 0.770 0.790 22,000 17,200 0.7818 0.716 0.707 0.716 0.707 0.725 23,965 0.7177 0.00%
2025-05-14 0 0.780 0.770 0.790 0.760 0.800 886,000 675,840 0.7628 0.716 0.707 0.725 0.698 0.734 965,118 0.7003 1.30%
2025-05-13 0 0.770 0.770 0.780 0.770 0.780 18,000 13,960 0.7756 0.707 0.707 0.716 0.707 0.716 19,607 0.7120 0.00%
2025-05-12 0 0.770 0.770 0.790 0.760 0.770 76,000 57,820 0.7608 0.707 0.707 0.725 0.698 0.707 82,787 0.6984 1.32%
2025-05-09 0 0.760 0.760 0.770 0.750 0.770 22,000 16,780 0.7627 0.698 0.698 0.707 0.689 0.707 23,965 0.7002 0.00%
2025-05-08 0 0.760 0.760 0.770 0.760 0.760 336,000 255,360 0.7600 0.698 0.698 0.707 0.698 0.698 366,004 0.6977 0.00%
2025-05-07 0 0.760 0.760 0.770 0.750 0.760 112,000 85,020 0.7591 0.698 0.698 0.707 0.689 0.698 122,001 0.6969 0.00%
2025-05-06 0 0.760 0.760 0.770 0.750 0.760 116,121 88,167 0.7593 0.698 0.698 0.707 0.689 0.698 126,490 0.6970 0.00%
2025-05-02 0 0.760 0.760 0.790 0.750 0.760 96,000 72,760 0.7579 0.698 0.698 0.725 0.689 0.698 104,573 0.6958 1.33%
2025-04-30 0 0.750 0.750 0.760 0.750 0.760 14,000 10,600 0.7571 0.689 0.689 0.698 0.689 0.698 15,250 0.6951 -1.32%
2025-04-29 0 0.760 0.760 0.770 0.760 0.770 56,000 42,720 0.7629 0.698 0.698 0.707 0.698 0.707 61,001 0.7003 -1.30%
2025-04-28 0 0.770 0.760 0.770 0.750 0.770 150,000 113,960 0.7597 0.707 0.698 0.707 0.689 0.707 163,395 0.6975 1.32%
2025-04-25 0 0.760 0.750 0.840 0.740 0.760 686,000 519,880 0.7578 0.698 0.689 0.771 0.679 0.698 747,259 0.6957 0.00%
2025-04-24 0 0.760 0.750 0.840 - - 0 0 - 0.698 0.689 0.771 - - 0 - 0.00%
2025-04-23 0 0.760 0.760 0.770 0.750 0.770 182,000 139,920 0.7688 0.698 0.698 0.707 0.689 0.707 198,252 0.7058 0.00%
2025-04-22 0 0.760 0.750 0.770 0.740 0.760 32,000 24,200 0.7563 0.698 0.689 0.707 0.679 0.698 34,858 0.6943 2.70%
2025-04-17 0 0.740 0.740 0.770 0.740 0.750 272,000 201,400 0.7404 0.679 0.679 0.707 0.679 0.689 296,289 0.6797 0.00%
2025-04-16 0 0.740 0.740 0.760 0.740 0.760 528,000 395,480 0.7490 0.679 0.679 0.698 0.679 0.698 575,149 0.6876 -3.90%
2025-04-15 0 0.770 0.760 0.770 - - 0 0 - 0.707 0.698 0.707 - - 0 - 0.00%
2025-04-14 0 0.770 0.760 0.790 0.740 0.790 434,000 333,020 0.7673 0.707 0.698 0.725 0.679 0.725 472,755 0.7044 2.67%
2025-04-11 0 0.750 0.740 0.760 0.730 0.760 386,000 291,340 0.7548 0.689 0.679 0.698 0.670 0.698 420,469 0.6929 -1.32%
2025-04-10 0 0.760 0.740 0.760 0.740 0.770 1,152,000 873,380 0.7581 0.698 0.679 0.698 0.679 0.707 1,254,871 0.6960 4.11%
2025-04-09 0 0.730 0.720 0.730 0.700 0.740 966,000 697,320 0.7219 0.670 0.661 0.670 0.643 0.679 1,052,262 0.6627 2.82%
2025-04-08 0 0.710 0.710 0.720 0.690 0.740 1,320,000 932,740 0.7066 0.652 0.652 0.661 0.633 0.679 1,437,874 0.6487 0.00%
2025-04-07 0 0.710 0.710 0.730 0.680 0.760 2,776,000 1,969,160 0.7094 0.652 0.652 0.670 0.624 0.698 3,023,892 0.6512 -11.25%
2025-04-03 0 0.800 0.780 0.810 0.780 0.800 632,000 499,120 0.7897 0.734 0.716 0.744 0.716 0.734 688,436 0.7250 0.00%
2025-04-02 0 0.800 0.800 0.810 0.800 0.800 160,000 128,000 0.8000 0.734 0.734 0.744 0.734 0.734 174,288 0.7344 -1.23%
2025-04-01 0 0.810 0.800 0.810 0.800 0.810 72,000 58,280 0.8094 0.744 0.734 0.744 0.734 0.744 78,429 0.7431 0.00%
2025-03-31 0 0.810 0.800 0.830 0.800 0.830 498,000 404,640 0.8125 0.744 0.734 0.762 0.734 0.762 542,470 0.7459 -2.41%
2025-03-28 0 0.830 0.820 0.830 0.820 0.840 102,000 84,260 0.8261 0.762 0.753 0.762 0.753 0.771 111,108 0.7584 0.00%
2025-03-27 0 0.830 0.820 0.840 0.810 0.830 78,000 63,920 0.8195 0.762 0.753 0.771 0.744 0.762 84,965 0.7523 1.22%
2025-03-26 0 0.820 0.820 0.830 0.810 0.830 810,000 661,840 0.8171 0.753 0.753 0.762 0.744 0.762 882,331 0.7501 -1.20%
2025-03-25 0 0.830 0.820 0.830 0.820 0.830 176,000 145,420 0.8263 0.762 0.753 0.762 0.753 0.762 191,716 0.7585 1.22%
2025-03-24 0 0.820 0.820 0.830 0.820 0.830 86,000 71,040 0.8260 0.753 0.753 0.762 0.753 0.762 93,680 0.7583 -1.20%
2025-03-21 0 0.830 0.830 0.850 0.820 0.850 502,000 416,600 0.8299 0.762 0.762 0.780 0.753 0.780 546,828 0.7618 -3.49%
2025-03-20 0 0.860 0.850 0.860 0.830 0.870 506,000 436,400 0.8625 0.789 0.780 0.789 0.762 0.799 551,185 0.7917 0.00%
2025-03-19 0 0.860 0.850 0.860 0.840 0.860 472,000 403,920 0.8558 0.789 0.780 0.789 0.771 0.789 514,149 0.7856 2.38%
2025-03-18 0 0.840 0.830 0.850 0.830 0.850 262,000 218,780 0.8350 0.771 0.762 0.780 0.762 0.780 285,396 0.7666 2.44%
2025-03-17 0 0.820 0.820 0.840 0.820 0.830 1,330,000 1,095,560 0.8237 0.753 0.753 0.771 0.753 0.762 1,448,767 0.7562 -1.20%
2025-03-14 0 0.830 0.830 0.840 0.810 0.840 486,000 403,300 0.8298 0.762 0.762 0.771 0.744 0.771 529,399 0.7618 0.00%
2025-03-13 0 0.830 0.810 0.830 0.810 0.850 1,218,000 1,006,460 0.8263 0.762 0.744 0.762 0.744 0.780 1,326,765 0.7586 2.47%
2025-03-12 0 0.810 0.800 0.810 0.800 0.810 274,060 220,266 0.8037 0.744 0.734 0.744 0.734 0.744 298,533 0.7378 1.25%
2025-03-11 0 0.800 0.800 0.810 0.770 0.810 812,000 646,280 0.7959 0.734 0.734 0.744 0.707 0.744 884,510 0.7307 2.56%
2025-03-10 0 0.780 0.780 0.790 0.770 0.810 1,411,000 1,107,700 0.7850 0.716 0.716 0.725 0.707 0.744 1,537,000 0.7207 -4.88%
2025-03-07 0 0.820 0.810 0.820 0.810 0.830 284,000 232,500 0.8187 0.753 0.744 0.753 0.744 0.762 309,361 0.7515 0.00%
2025-03-06 0 0.820 0.800 0.820 0.790 0.820 548,000 439,560 0.8021 0.753 0.734 0.753 0.725 0.753 596,935 0.7364 1.23%
2025-03-05 0 0.810 0.800 0.810 0.790 0.810 334,000 268,600 0.8042 0.744 0.734 0.744 0.725 0.744 363,826 0.7383 2.53%
2025-03-04 0 0.790 0.790 0.810 0.790 0.800 154,000 122,440 0.7951 0.725 0.725 0.744 0.725 0.734 167,752 0.7299 0.00%
2025-03-03 0 0.790 0.800 0.810 0.790 0.800 798,000 632,720 0.7929 0.725 0.734 0.744 0.725 0.734 869,260 0.7279 -1.25%
2025-02-28 0 0.800 0.790 0.800 0.780 0.810 778,000 624,720 0.8030 0.734 0.725 0.734 0.716 0.744 847,474 0.7372 0.00%
2025-02-27 0 0.800 0.800 0.810 0.790 0.810 666,000 530,120 0.7960 0.734 0.734 0.744 0.725 0.744 725,473 0.7307 1.27%
2025-02-26 0 0.790 0.790 0.800 0.760 0.790 850,000 662,940 0.7799 0.725 0.725 0.734 0.698 0.725 925,903 0.7160 2.60%
2025-02-25 0 0.770 0.760 0.770 0.750 0.770 1,058,000 805,700 0.7615 0.707 0.698 0.707 0.689 0.707 1,152,477 0.6991 0.00%
2025-02-24 0 0.770 0.760 0.770 0.750 0.780 1,270,000 967,080 0.7615 0.707 0.698 0.707 0.689 0.716 1,383,409 0.6991 1.32%
2025-02-21 0 0.760 0.750 0.760 0.750 0.760 512,000 386,140 0.7542 0.698 0.689 0.698 0.689 0.698 557,721 0.6924 1.33%
2025-02-20 0 0.750 0.750 0.760 0.740 0.770 1,384,000 1,042,400 0.7532 0.689 0.689 0.698 0.679 0.707 1,507,589 0.6914 -1.32%
2025-02-19 0 0.760 0.760 0.770 0.760 0.780 164,000 126,100 0.7689 0.698 0.698 0.707 0.698 0.716 178,645 0.7059 -1.30%
2025-02-18 0 0.770 0.760 0.780 0.760 0.780 660,000 508,260 0.7701 0.707 0.698 0.716 0.698 0.716 718,937 0.7070 0.00%
2025-02-17 0 0.770 0.770 0.780 0.770 0.780 82,000 63,740 0.7773 0.707 0.707 0.716 0.707 0.716 89,322 0.7136 -1.28%
2025-02-14 0 0.780 0.770 0.780 0.760 0.800 1,095,000 850,210 0.7764 0.716 0.707 0.716 0.698 0.734 1,192,781 0.7128 0.00%
2025-02-13 0 0.780 0.760 0.780 0.770 0.790 1,576,000 1,228,440 0.7795 0.716 0.698 0.716 0.707 0.725 1,716,734 0.7156 -2.50%
2025-02-12 0 0.800 0.790 0.800 0.780 0.820 760,000 603,380 0.7939 0.734 0.725 0.734 0.716 0.753 827,867 0.7288 0.00%
2025-02-11 0 0.800 0.780 0.800 0.770 0.800 1,668,000 1,316,760 0.7894 0.734 0.716 0.734 0.707 0.734 1,816,949 0.7247 5.26%
2025-02-10 0 0.760 0.760 0.780 0.740 0.770 670,304 512,481 0.7646 0.698 0.698 0.716 0.679 0.707 730,161 0.7019 2.70%
2025-02-07 0 0.740 0.740 0.750 0.740 0.750 814,000 607,140 0.7459 0.679 0.679 0.689 0.679 0.689 886,689 0.6847 -1.33%
2025-02-06 0 0.750 0.750 0.760 0.740 0.750 486,000 363,440 0.7478 0.689 0.689 0.698 0.679 0.689 529,399 0.6865 1.35%
2025-02-05 0 0.740 0.740 0.750 0.740 0.750 522,000 387,820 0.7430 0.679 0.679 0.689 0.679 0.689 568,614 0.6820 -1.33%
2025-02-04 0 0.750 0.750 0.760 0.740 0.750 634,000 474,540 0.7485 0.689 0.689 0.698 0.679 0.689 690,615 0.6871 1.35%
2025-02-03 0 0.740 0.740 0.760 0.740 0.760 458,000 343,320 0.7496 0.679 0.679 0.698 0.679 0.698 498,899 0.6882 -2.63%
2025-01-28 0 0.760 0.760 0.770 0.760 0.770 14,000 10,740 0.7671 0.698 0.698 0.707 0.698 0.707 15,250 0.7043 0.00%
2025-01-27 0 0.760 0.760 0.780 0.760 0.780 338,000 260,100 0.7695 0.698 0.698 0.716 0.698 0.716 368,183 0.7064 -1.30%
2025-01-24 0 0.770 0.760 0.780 0.740 0.780 636,000 479,700 0.7542 0.707 0.698 0.716 0.679 0.716 692,794 0.6924 2.67%
2025-01-23 0 0.750 0.750 0.760 0.740 0.760 198,000 149,260 0.7538 0.689 0.689 0.698 0.679 0.698 215,681 0.6920 -1.32%
2025-01-22 0 0.760 0.740 0.760 0.740 0.760 326,000 245,000 0.7515 0.698 0.679 0.698 0.679 0.698 355,111 0.6899 -1.30%
2025-01-21 0 0.770 0.760 0.770 0.750 0.770 100,000 76,140 0.7614 0.707 0.698 0.707 0.689 0.707 108,930 0.6990 2.67%
2025-01-20 0 0.750 0.750 0.760 0.750 0.770 58,000 44,080 0.7600 0.689 0.689 0.698 0.689 0.707 63,179 0.6977 -1.32%
2025-01-17 0 0.760 0.760 0.780 0.750 0.770 116,000 88,340 0.7616 0.698 0.698 0.716 0.689 0.707 126,359 0.6991 0.00%
2025-01-16 0 0.760 0.760 0.770 0.760 0.780 10,000 7,680 0.7680 0.698 0.698 0.707 0.698 0.716 10,893 0.7050 0.00%
2025-01-15 0 0.760 0.760 0.770 0.750 0.790 810,000 626,100 0.7730 0.698 0.698 0.707 0.689 0.725 882,331 0.7096 1.33%
2025-01-14 0 0.750 0.750 0.760 0.730 0.760 298,000 222,240 0.7458 0.689 0.689 0.698 0.670 0.698 324,611 0.6846 1.35%
2025-01-13 0 0.740 0.740 0.760 0.740 0.760 34,000 25,360 0.7459 0.679 0.679 0.698 0.679 0.698 37,036 0.6847 -1.33%
2025-01-10 0 0.750 0.740 0.760 0.750 0.750 56,000 42,000 0.7500 0.689 0.679 0.698 0.689 0.689 61,001 0.6885 0.00%
2025-01-09 0 0.750 0.750 0.760 0.750 0.760 202,000 152,760 0.7562 0.689 0.689 0.698 0.689 0.698 220,038 0.6942 0.00%
2025-01-08 0 0.750 0.750 0.760 0.750 0.760 132,000 99,520 0.7539 0.689 0.689 0.698 0.689 0.698 143,787 0.6921 0.00%
2025-01-07 0 0.750 0.750 0.760 0.750 0.760 20,000 15,160 0.7580 0.689 0.689 0.698 0.689 0.698 21,786 0.6959 0.00%
2025-01-06 0 0.750 0.750 0.760 0.750 0.760 16,000 12,100 0.7563 0.689 0.689 0.698 0.689 0.698 17,429 0.6943 0.00%
2025-01-03 0 0.750 0.750 0.760 0.750 0.760 154,000 116,660 0.7575 0.689 0.689 0.698 0.689 0.698 167,752 0.6954 -1.32%
2025-01-02 0 0.760 0.760 0.770 - - 0 0 - 0.698 0.698 0.707 - - 0 - 0.00%
2024-12-31 0 0.760 0.760 0.770 0.760 0.780 30,000 23,040 0.7680 0.698 0.698 0.707 0.698 0.716 32,679 0.7050 0.00%
2024-12-30 0 0.760 0.760 0.780 0.750 0.770 56,000 42,680 0.7621 0.698 0.698 0.716 0.689 0.707 61,001 0.6997 0.00%
2024-12-27 0 0.760 0.760 0.780 0.760 0.780 88,000 67,320 0.7650 0.698 0.698 0.716 0.698 0.716 95,858 0.7023 0.00%
2024-12-24 0 0.760 0.760 0.780 0.750 0.770 208,000 159,460 0.7666 0.698 0.698 0.716 0.689 0.707 226,574 0.7038 0.00%
2024-12-23 0 0.760 0.750 0.770 0.760 0.770 84,000 63,860 0.7602 0.698 0.689 0.707 0.698 0.707 91,501 0.6979 0.00%
2024-12-20 0 0.760 0.750 0.760 0.750 0.770 168,559 129,242 0.7667 0.698 0.689 0.698 0.689 0.707 183,611 0.7039 -1.30%
2024-12-19 0 0.770 0.770 0.790 0.760 0.790 308,000 237,600 0.7714 0.707 0.707 0.725 0.698 0.725 335,504 0.7082 0.00%
2024-12-18 0 0.770 0.770 0.790 0.740 0.800 2,164,000 1,675,160 0.7741 0.707 0.707 0.725 0.679 0.734 2,357,241 0.7106 2.67%
2024-12-17 0 0.750 0.740 0.760 0.740 0.760 338,791 255,629 0.7545 0.689 0.679 0.698 0.679 0.698 369,044 0.6927 0.00%
2024-12-16 0 0.750 0.750 0.760 0.750 0.760 266,000 201,200 0.7564 0.689 0.689 0.698 0.689 0.698 289,753 0.6944 1.35%
2024-12-13 0 0.740 0.740 0.760 0.740 0.760 430,000 321,860 0.7485 0.679 0.679 0.698 0.679 0.698 468,398 0.6872 -1.33%
2024-12-12 0 0.750 0.750 0.760 0.740 0.760 164,000 123,820 0.7550 0.689 0.689 0.698 0.679 0.698 178,645 0.6931 0.00%
2024-12-11 0 0.750 0.750 0.760 0.750 0.760 222,000 166,920 0.7519 0.689 0.689 0.698 0.689 0.698 241,824 0.6903 0.00%
2024-12-10 0 0.750 0.740 0.760 0.740 0.780 1,226,000 926,440 0.7557 0.689 0.679 0.698 0.679 0.716 1,335,480 0.6937 1.35%
2024-12-09 0 0.740 0.740 0.750 0.730 0.750 186,000 137,760 0.7406 0.679 0.679 0.689 0.670 0.689 202,609 0.6799 1.37%
2024-12-06 0 0.730 0.730 0.740 0.730 0.750 498,000 365,840 0.7346 0.670 0.670 0.679 0.670 0.689 542,470 0.6744 0.00%
2024-12-05 0 0.730 0.730 0.740 0.730 0.740 204,000 149,900 0.7348 0.670 0.670 0.679 0.670 0.679 222,217 0.6746 0.00%
2024-12-04 0 0.730 0.730 0.740 0.730 0.750 294,000 217,160 0.7386 0.670 0.670 0.679 0.670 0.689 320,254 0.6781 0.00%
2024-12-03 0 0.730 0.730 0.750 0.730 0.740 54,000 39,780 0.7367 0.670 0.670 0.689 0.670 0.679 58,822 0.6763 0.00%
2024-12-02 0 0.730 0.730 0.740 0.730 0.750 432,000 315,600 0.7306 0.670 0.670 0.679 0.670 0.689 470,577 0.6707 0.00%
2024-11-29 0 0.730 0.720 0.740 0.720 0.740 358,000 261,580 0.7307 0.670 0.661 0.679 0.661 0.679 389,969 0.6708 -1.35%
2024-11-28 0 0.740 0.730 0.740 0.730 0.740 170,000 125,320 0.7372 0.679 0.670 0.679 0.670 0.679 185,181 0.6767 0.00%
2024-11-27 0 0.740 0.730 0.750 0.720 0.740 146,000 107,520 0.7364 0.679 0.670 0.689 0.661 0.679 159,038 0.6761 1.37%
2024-11-26 0 0.730 0.730 0.750 0.730 0.750 204,000 150,760 0.7390 0.670 0.670 0.689 0.670 0.689 222,217 0.6784 0.00%
2024-11-25 0 0.730 0.730 0.740 0.730 0.740 282,000 208,020 0.7377 0.670 0.670 0.679 0.670 0.679 307,182 0.6772 -1.35%
2024-11-22 0 0.740 0.740 0.750 0.740 0.750 122,000 90,320 0.7403 0.679 0.679 0.689 0.679 0.689 132,894 0.6796 -1.33%
2024-11-21 0 0.750 0.740 0.760 0.740 0.750 10,000 7,460 0.7460 0.689 0.679 0.698 0.679 0.689 10,893 0.6848 0.00%
2024-11-20 0 0.750 0.740 0.760 0.740 0.760 332,000 248,700 0.7491 0.689 0.679 0.698 0.679 0.698 361,647 0.6877 1.35%
2024-11-19 0 0.740 0.740 0.760 0.740 0.750 268,000 200,960 0.7499 0.679 0.679 0.698 0.679 0.689 291,932 0.6884 0.00%
2024-11-18 0 0.740 0.740 0.750 0.740 0.750 70,000 52,360 0.7480 0.679 0.679 0.689 0.679 0.689 76,251 0.6867 0.00%
2024-11-15 0 0.740 0.740 0.750 0.740 0.750 130,000 97,200 0.7477 0.679 0.679 0.689 0.679 0.689 141,609 0.6864 0.00%
2024-11-14 0 0.740 0.740 0.750 0.740 0.750 530,000 395,300 0.7458 0.679 0.679 0.689 0.679 0.689 577,328 0.6847 -1.33%
2024-11-13 0 0.750 0.750 0.760 0.740 0.750 30,000 22,440 0.7480 0.689 0.689 0.698 0.679 0.689 32,679 0.6867 -1.32%
2024-11-12 0 0.760 0.740 0.760 0.740 0.760 478,000 358,840 0.7507 0.698 0.679 0.698 0.679 0.698 520,685 0.6892 0.00%
2024-11-11 0 0.760 0.760 0.770 0.750 0.770 282,000 214,340 0.7601 0.698 0.698 0.707 0.689 0.707 307,182 0.6978 -1.30%
2024-11-08 0 0.770 0.760 0.780 0.760 0.770 28,000 21,440 0.7657 0.707 0.698 0.716 0.698 0.707 30,500 0.7029 1.32%
2024-11-07 0 0.760 0.760 0.770 0.750 0.770 868,000 655,420 0.7551 0.698 0.698 0.707 0.689 0.707 945,511 0.6932 0.00%
2024-11-06 0 0.760 0.760 0.780 0.760 0.770 544,315 415,276 0.7629 0.698 0.698 0.716 0.698 0.707 592,921 0.7004 -2.56%
2024-11-05 0 0.780 0.780 0.790 0.770 0.780 156,000 121,520 0.7790 0.716 0.716 0.725 0.707 0.716 169,931 0.7151 2.63%
2024-11-04 0 0.760 0.760 0.780 0.750 0.780 96,248 73,501 0.7637 0.698 0.698 0.716 0.689 0.716 104,843 0.7011 0.00%
2024-11-01 0 0.760 0.760 0.770 0.760 0.770 336,000 258,260 0.7686 0.698 0.698 0.707 0.698 0.707 366,004 0.7056 -1.30%
2024-10-31 0 0.770 0.760 0.770 0.750 0.790 576,000 443,260 0.7695 0.707 0.698 0.707 0.689 0.725 627,436 0.7065 -1.28%
2024-10-30 0 0.780 0.770 0.790 0.780 0.800 138,000 109,620 0.7943 0.716 0.707 0.725 0.716 0.734 150,323 0.7292 0.00%
2024-10-29 0 0.780 0.780 0.800 0.770 0.800 156,000 121,720 0.7803 0.716 0.716 0.734 0.707 0.734 169,931 0.7163 0.00%
2024-10-28 0 0.780 0.780 0.800 0.760 0.810 344,000 271,900 0.7904 0.716 0.716 0.734 0.698 0.744 374,719 0.7256 0.00%
2024-10-25 0 0.780 0.770 0.780 0.770 0.780 92,000 71,280 0.7748 0.716 0.707 0.716 0.707 0.716 100,215 0.7113 1.30%
2024-10-24 0 0.770 0.760 0.770 0.760 0.790 466,000 359,860 0.7722 0.707 0.698 0.707 0.698 0.725 507,613 0.7089 -1.28%
2024-10-23 0 0.780 0.770 0.800 0.770 0.800 902,000 706,360 0.7831 0.716 0.707 0.734 0.707 0.734 982,547 0.7189 -1.27%
2024-10-22 0 0.790 0.790 0.800 0.790 0.810 406,000 323,500 0.7968 0.725 0.725 0.734 0.725 0.744 442,255 0.7315 0.00%
2024-10-21 0 0.790 0.780 0.810 0.780 0.810 762,000 608,180 0.7981 0.725 0.716 0.744 0.716 0.744 830,045 0.7327 0.00%
2024-10-18 0 0.790 0.790 0.800 0.760 0.800 906,000 719,920 0.7946 0.725 0.725 0.734 0.698 0.734 986,904 0.7295 0.00%
2024-10-17 0 0.790 0.760 0.790 0.760 0.790 550,000 427,100 0.7765 0.725 0.698 0.725 0.698 0.725 599,114 0.7129 1.28%
2024-10-16 0 0.780 0.770 0.780 0.760 0.780 128,000 98,340 0.7683 0.716 0.707 0.716 0.698 0.716 139,430 0.7053 2.63%
2024-10-15 0 0.760 0.750 0.770 0.750 0.790 862,000 659,240 0.7648 0.698 0.689 0.707 0.689 0.725 938,975 0.7021 -3.80%
2024-10-14 0 0.790 0.780 0.790 0.780 0.800 286,000 225,640 0.7890 0.725 0.716 0.725 0.716 0.734 311,539 0.7243 0.00%
2024-10-10 0 0.790 0.790 0.800 0.760 0.800 793,305 627,743 0.7913 0.725 0.725 0.734 0.698 0.734 864,146 0.7264 2.60%
2024-10-09 0 0.770 0.770 0.790 0.760 0.800 910,000 704,420 0.7741 0.707 0.707 0.725 0.698 0.734 991,261 0.7106 -2.53%
2024-10-08 0 0.790 0.780 0.790 0.780 0.870 3,764,000 3,070,080 0.8156 0.725 0.716 0.725 0.716 0.799 4,100,118 0.7488 -5.95%
2024-10-07 0 0.840 0.830 0.850 0.800 0.840 5,429,998 4,437,438 0.8172 0.771 0.762 0.780 0.734 0.771 5,914,887 0.7502 5.00%
2024-10-04 0 0.800 0.790 0.800 0.790 0.820 1,574,000 1,254,000 0.7967 0.734 0.725 0.734 0.725 0.753 1,714,555 0.7314 1.27%
2024-10-03 0 0.790 0.780 0.790 0.770 0.800 1,084,000 851,940 0.7859 0.725 0.716 0.725 0.707 0.734 1,180,799 0.7215 -1.25%
2024-10-02 0 0.800 0.780 0.800 0.750 0.810 2,160,000 1,699,200 0.7867 0.734 0.716 0.734 0.689 0.744 2,352,884 0.7222 5.26%
2024-09-30 0 0.760 0.760 0.770 0.740 0.770 2,604,000 1,971,900 0.7573 0.698 0.698 0.707 0.679 0.707 2,836,532 0.6952 2.70%
2024-09-27 0 0.740 0.730 0.740 0.720 0.740 1,588,496 1,165,047 0.7334 0.679 0.670 0.679 0.661 0.679 1,730,346 0.6733 2.78%
2024-09-26 0 0.720 0.720 0.740 0.700 0.740 1,980,000 1,439,520 0.7270 0.661 0.661 0.679 0.643 0.679 2,156,810 0.6674 2.86%
2024-09-25 0 0.700 0.700 0.710 0.700 0.720 442,000 313,960 0.7103 0.643 0.643 0.652 0.643 0.661 481,470 0.6521 0.00%
2024-09-24 0 0.700 0.700 0.710 0.700 0.710 276,000 193,500 0.7011 0.643 0.643 0.652 0.643 0.652 300,646 0.6436 1.45%
2024-09-23 0 0.690 0.690 0.700 0.690 0.700 366,000 253,040 0.6914 0.633 0.633 0.643 0.633 0.643 398,683 0.6347 0.00%
2024-09-20 0 0.690 0.680 0.690 0.680 0.690 138,000 95,200 0.6899 0.633 0.624 0.633 0.624 0.633 150,323 0.6333 0.00%
2024-09-19 0 0.690 0.680 0.690 0.680 0.690 58,000 39,940 0.6886 0.633 0.624 0.633 0.624 0.633 63,179 0.6322 1.47%
2024-09-17 0 0.680 0.680 0.690 0.680 0.690 452,000 310,380 0.6867 0.624 0.624 0.633 0.624 0.633 492,363 0.6304 -1.45%
2024-09-16 0 0.690 0.680 0.690 0.670 0.690 166,000 112,940 0.6804 0.633 0.624 0.633 0.615 0.633 180,823 0.6246 0.00%
2024-09-13 0 0.690 0.670 0.690 0.670 0.690 668,000 454,680 0.6807 0.633 0.615 0.633 0.615 0.633 727,651 0.6249 1.47%
2024-09-12 0 0.700 0.690 0.700 0.680 0.700 732,000 500,620 0.6839 0.624 0.615 0.624 0.606 0.624 820,818 0.6099 0.00%
2024-09-11 0 0.700 0.690 0.700 0.680 0.700 1,036,000 714,360 0.6895 0.624 0.615 0.624 0.606 0.624 1,161,704 0.6149 0.00%
2024-09-10 0 0.700 0.700 0.710 0.690 0.710 1,156,000 807,960 0.6989 0.624 0.624 0.633 0.615 0.633 1,296,265 0.6233 -2.78%
2024-09-09 0 0.720 0.700 0.720 0.700 0.730 690,000 488,840 0.7085 0.642 0.624 0.642 0.624 0.651 773,722 0.6318 -1.37%
2024-09-05 0 0.730 0.710 0.730 0.710 0.730 132,000 94,460 0.7156 0.651 0.633 0.651 0.633 0.651 148,016 0.6382 0.00%
2024-09-04 0 0.730 0.710 0.730 - - 0 0 - 0.651 0.633 0.651 - - 0 - 0.00%
2024-09-03 0 0.730 0.710 0.730 - - 0 0 - 0.651 0.633 0.651 - - 0 - 0.00%
2024-09-02 0 0.730 0.720 0.730 0.710 0.730 310,000 221,800 0.7155 0.651 0.642 0.651 0.633 0.651 347,614 0.6381 0.00%
2024-08-30 0 0.730 0.720 0.730 0.710 0.730 1,052,000 764,080 0.7263 0.651 0.642 0.651 0.633 0.651 1,179,646 0.6477 0.00%
2024-08-29 0 0.730 0.720 0.730 0.710 0.730 208,000 149,540 0.7189 0.651 0.642 0.651 0.633 0.651 233,238 0.6411 0.00%
2024-08-28 0 0.730 0.720 0.730 0.710 0.730 900,000 647,720 0.7197 0.651 0.642 0.651 0.633 0.651 1,009,203 0.6418 -1.35%
2024-08-27 0 0.740 0.720 0.740 0.690 0.740 1,450,000 1,042,500 0.7190 0.660 0.642 0.660 0.615 0.660 1,625,938 0.6412 7.25%
2024-08-26 0 0.690 0.690 0.700 0.690 0.700 292,000 204,040 0.6988 0.615 0.615 0.624 0.615 0.624 327,430 0.6232 -1.43%
2024-08-23 0 0.700 0.680 0.700 0.680 0.700 616,000 426,820 0.6929 0.624 0.606 0.624 0.606 0.624 690,743 0.6179 1.45%
2024-08-22 0 0.690 0.690 0.700 0.680 0.690 136,000 93,660 0.6887 0.615 0.615 0.624 0.606 0.615 152,502 0.6142 -1.43%
2024-08-21 0 0.700 0.690 0.700 0.680 0.700 204,000 141,560 0.6939 0.624 0.615 0.624 0.606 0.624 228,753 0.6188 0.00%
2024-08-20 0 0.700 0.690 0.700 - - 0 0 - 0.624 0.615 0.624 - - 0 - 0.00%
2024-08-19 0 0.700 0.690 0.700 0.680 0.700 358,000 248,240 0.6934 0.624 0.615 0.624 0.606 0.624 401,438 0.6184 1.45%
2024-08-16 0 0.690 0.680 0.690 0.690 0.700 178,000 123,680 0.6948 0.615 0.606 0.615 0.615 0.624 199,598 0.6196 0.00%
2024-08-15 0 0.690 0.690 0.700 0.680 0.690 456,000 314,240 0.6891 0.615 0.615 0.624 0.606 0.615 511,329 0.6146 0.00%
2024-08-14 0 0.690 0.680 0.690 0.690 0.710 292,000 201,640 0.6905 0.615 0.606 0.615 0.615 0.633 327,430 0.6158 -1.43%
2024-08-13 0 0.700 0.700 0.710 0.690 0.710 416,000 291,120 0.6998 0.624 0.624 0.633 0.615 0.633 466,476 0.6241 0.00%
2024-08-12 0 0.700 0.700 0.720 - - 0 0 - 0.624 0.624 0.642 - - 0 - 0.00%
2024-08-09 0 0.700 0.700 0.710 0.700 0.710 216,000 153,020 0.7084 0.624 0.624 0.633 0.624 0.633 242,209 0.6318 0.00%
2024-08-08 0 0.700 0.690 0.700 0.690 0.710 478,000 334,520 0.6998 0.624 0.615 0.624 0.615 0.633 535,999 0.6241 -4.11%
2024-08-07 0 0.730 0.700 0.730 0.700 0.730 122,000 87,060 0.7136 0.651 0.624 0.651 0.624 0.651 136,803 0.6364 4.29%
2024-08-06 0 0.700 0.700 0.710 0.690 0.700 110,000 76,940 0.6995 0.624 0.624 0.633 0.615 0.624 123,347 0.6238 0.00%
2024-08-05 0 0.700 0.690 0.700 0.700 0.710 460,000 322,180 0.7004 0.624 0.615 0.624 0.624 0.633 515,815 0.6246 -4.11%
2024-08-02 0 0.730 0.710 0.730 0.710 0.740 112,000 81,580 0.7284 0.651 0.633 0.651 0.633 0.660 125,590 0.6496 -1.35%
2024-08-01 0 0.740 0.710 0.740 0.700 0.740 410,000 291,380 0.7107 0.660 0.633 0.660 0.624 0.660 459,748 0.6338 2.78%
2024-07-31 0 0.720 0.720 0.760 0.720 0.730 96,000 69,720 0.7263 0.642 0.642 0.678 0.642 0.651 107,648 0.6477 1.41%
2024-07-30 0 0.710 0.710 0.720 0.710 0.710 36,000 25,560 0.7100 0.633 0.633 0.642 0.633 0.633 40,368 0.6332 -1.39%
2024-07-29 0 0.720 0.710 0.730 - - 0 0 - 0.642 0.633 0.651 - - 0 - 0.00%
2024-07-26 0 0.720 0.720 0.730 0.720 0.720 206,000 148,320 0.7200 0.642 0.642 0.651 0.642 0.642 230,995 0.6421 1.41%
2024-07-25 0 0.710 0.710 0.730 0.710 0.720 228,000 161,900 0.7101 0.633 0.633 0.651 0.633 0.642 255,665 0.6333 -2.74%
2024-07-24 0 0.730 0.710 0.730 0.710 0.730 64,000 46,100 0.7203 0.651 0.633 0.651 0.633 0.651 71,766 0.6424 0.00%
2024-07-23 0 0.730 0.710 0.730 0.720 0.730 52,000 37,460 0.7204 0.651 0.633 0.651 0.642 0.651 58,309 0.6424 0.00%
2024-07-22 0 0.730 0.720 0.730 0.710 0.730 270,000 192,780 0.7140 0.651 0.642 0.651 0.633 0.651 302,761 0.6367 1.39%
2024-07-19 0 0.720 0.720 0.730 0.720 0.730 184,000 132,520 0.7202 0.642 0.642 0.651 0.642 0.651 206,326 0.6423 -1.37%
2024-07-18 0 0.730 0.730 0.740 0.730 0.740 552,000 403,100 0.7303 0.651 0.651 0.660 0.651 0.660 618,978 0.6512 -1.35%
2024-07-17 0 0.740 0.740 0.750 0.730 0.740 468,000 345,420 0.7381 0.660 0.660 0.669 0.651 0.660 524,785 0.6582 0.00%
2024-07-16 0 0.740 0.740 0.750 0.740 0.740 10,000 7,400 0.7400 0.660 0.660 0.669 0.660 0.660 11,213 0.6599 -1.33%
2024-07-15 0 0.750 0.740 0.750 0.740 0.750 120,000 89,480 0.7457 0.669 0.660 0.669 0.660 0.669 134,560 0.6650 0.00%
2024-07-12 0 0.750 0.740 0.770 0.750 0.780 1,178,000 890,460 0.7559 0.669 0.660 0.687 0.669 0.696 1,320,934 0.6741 0.00%
2024-07-11 0 0.750 0.740 0.750 0.740 0.750 12,000 8,900 0.7417 0.669 0.660 0.669 0.660 0.669 13,456 0.6614 0.00%
2024-07-10 0 0.750 0.730 0.750 0.730 0.750 82,000 60,280 0.7351 0.669 0.651 0.669 0.651 0.669 91,950 0.6556 0.00%
2024-07-09 0 0.750 0.730 0.750 0.730 0.750 16,000 11,740 0.7338 0.669 0.651 0.669 0.651 0.669 17,941 0.6544 0.00%
2024-07-08 0 0.750 0.730 0.750 0.730 0.750 434,000 317,140 0.7307 0.669 0.651 0.669 0.651 0.669 486,660 0.6517 1.35%
2024-07-05 0 0.740 0.730 0.750 0.740 0.750 130,000 96,220 0.7402 0.660 0.651 0.669 0.660 0.669 145,774 0.6601 -1.33%
2024-07-04 0 0.750 0.730 0.750 0.740 0.760 140,000 104,040 0.7431 0.669 0.651 0.669 0.660 0.678 156,987 0.6627 0.00%
2024-07-03 0 0.750 0.740 0.750 0.740 0.750 228,000 169,680 0.7442 0.669 0.660 0.669 0.660 0.669 255,665 0.6637 0.00%
2024-07-02 0 0.750 0.740 0.750 0.740 0.770 338,000 254,180 0.7520 0.669 0.660 0.669 0.660 0.687 379,012 0.6706 0.00%
2024-06-28 0 0.750 0.750 0.760 0.750 0.750 22,000 16,500 0.7500 0.669 0.669 0.678 0.669 0.669 24,669 0.6688 -1.32%
2024-06-27 0 0.760 0.740 0.760 - - 0 0 - 0.678 0.660 0.678 - - 0 - 0.00%
2024-06-26 0 0.760 0.740 0.760 0.750 0.760 24,000 18,040 0.7517 0.678 0.660 0.678 0.669 0.678 26,912 0.6703 0.00%
2024-06-25 0 0.760 0.740 0.760 0.750 0.760 88,000 66,020 0.7502 0.678 0.660 0.678 0.669 0.678 98,678 0.6690 0.00%
2024-06-24 0 0.760 0.740 0.760 0.740 0.760 138,000 103,540 0.7503 0.678 0.660 0.678 0.660 0.678 154,744 0.6691 -1.30%
2024-06-21 0 0.770 0.750 0.770 - - 0 0 - 0.687 0.669 0.687 - - 0 - 0.00%
2024-06-20 0 0.770 0.750 0.770 - - 0 0 - 0.687 0.669 0.687 - - 0 - 0.00%
2024-06-19 0 0.770 0.750 0.770 - - 0 0 - 0.687 0.669 0.687 - - 0 - 0.00%
2024-06-18 0 0.770 0.750 0.770 0.750 0.770 454,000 345,020 0.7600 0.687 0.669 0.687 0.669 0.687 509,087 0.6777 1.32%
2024-06-17 0 0.760 0.740 0.760 0.750 0.760 102,000 76,540 0.7504 0.678 0.660 0.678 0.669 0.678 114,376 0.6692 -1.30%
2024-06-14 0 0.770 0.740 0.770 0.750 0.770 44,000 33,460 0.7605 0.687 0.660 0.687 0.669 0.687 49,339 0.6782 1.32%
2024-06-13 0 0.760 0.740 0.760 0.740 0.770 1,370,000 1,021,640 0.7457 0.678 0.660 0.678 0.660 0.687 1,536,231 0.6650 -1.30%
2024-06-12 0 0.770 0.760 0.780 - - 0 0 - 0.687 0.678 0.696 - - 0 - 0.00%
2024-06-11 0 0.770 0.760 0.780 0.760 0.770 30,000 22,860 0.7620 0.687 0.678 0.696 0.678 0.687 33,640 0.6795 0.00%
2024-06-07 0 0.770 0.770 0.790 0.770 0.770 10,000 7,700 0.7700 0.687 0.687 0.705 0.687 0.687 11,213 0.6867 0.00%
2024-06-06 0 0.770 0.770 0.790 0.770 0.770 210,000 161,700 0.7700 0.687 0.687 0.705 0.687 0.687 235,481 0.6867 0.00%
2024-06-05 0 0.770 0.760 0.780 0.760 0.780 322,000 248,260 0.7710 0.687 0.678 0.696 0.678 0.696 361,070 0.6876 -1.28%
2024-06-04 0 0.780 0.780 0.790 0.770 0.800 226,000 178,060 0.7879 0.696 0.696 0.705 0.687 0.713 253,422 0.7026 1.30%
2024-06-03 0 0.770 0.760 0.790 0.770 0.780 222,000 172,280 0.7760 0.687 0.678 0.705 0.687 0.696 248,937 0.6921 -2.53%
2024-05-31 0 0.840 0.820 0.840 0.820 0.840 602,000 496,640 0.8250 0.705 0.688 0.705 0.688 0.705 717,769 0.6919 2.44%
2024-05-30 0 0.820 0.810 0.820 0.810 0.830 134,000 109,780 0.8193 0.688 0.679 0.688 0.679 0.696 159,769 0.6871 -1.20%
2024-05-29 0 0.830 0.810 0.830 0.820 0.830 92,000 76,220 0.8285 0.696 0.679 0.696 0.688 0.696 109,692 0.6949 1.22%
2024-05-28 0 0.820 0.810 0.830 0.810 0.820 304,000 247,880 0.8154 0.688 0.679 0.696 0.679 0.688 362,461 0.6839 0.00%
2024-05-27 0 0.820 0.810 0.820 0.810 0.830 162,000 132,780 0.8196 0.688 0.679 0.688 0.679 0.696 193,154 0.6874 -1.20%
2024-05-24 0 0.830 0.820 0.830 0.810 0.860 702,000 587,340 0.8367 0.696 0.688 0.696 0.679 0.721 836,999 0.7017 3.75%
2024-05-23 0 0.800 0.800 0.820 0.800 0.820 158,000 128,020 0.8103 0.671 0.671 0.688 0.671 0.688 188,385 0.6796 0.00%
2024-05-22 0 0.800 0.810 0.820 0.800 0.820 114,000 92,740 0.8135 0.671 0.679 0.688 0.671 0.688 135,923 0.6823 -1.23%
2024-05-21 0 0.810 0.810 0.820 0.810 0.810 62,000 50,220 0.8100 0.679 0.679 0.688 0.679 0.679 73,923 0.6794 -1.22%
2024-05-20 0 0.820 0.810 0.830 0.800 0.820 446,000 363,460 0.8149 0.688 0.679 0.696 0.671 0.688 531,769 0.6835 0.00%
2024-05-17 0 0.820 0.810 0.820 0.810 0.830 376,000 307,160 0.8169 0.688 0.679 0.688 0.679 0.696 448,307 0.6852 -1.20%
2024-05-16 0 0.830 0.820 0.830 0.820 0.830 120,000 99,220 0.8268 0.696 0.688 0.696 0.688 0.696 143,077 0.6935 1.22%
2024-05-14 0 0.820 0.820 0.840 0.820 0.830 768,000 634,920 0.8267 0.688 0.688 0.705 0.688 0.696 915,692 0.6934 0.00%
2024-05-13 0 0.820 0.810 0.820 0.790 0.830 588,000 479,420 0.8153 0.688 0.679 0.688 0.663 0.696 701,076 0.6838 1.23%
2024-05-10 0 0.810 0.800 0.810 0.790 0.820 657,972 526,038 0.7995 0.679 0.671 0.679 0.663 0.688 784,505 0.6705 2.53%
2024-05-09 0 0.790 0.790 0.800 0.780 0.810 1,142,000 899,220 0.7874 0.663 0.663 0.671 0.654 0.679 1,361,615 0.6604 0.00%
2024-05-08 0 0.790 0.780 0.800 0.790 0.800 262,000 207,700 0.7927 0.663 0.654 0.671 0.663 0.671 312,384 0.6649 -1.25%
2024-05-07 0 0.800 0.800 0.810 0.790 0.800 106,000 84,740 0.7994 0.671 0.671 0.679 0.663 0.671 126,385 0.6705 1.27%
2024-05-06 0 0.790 0.790 0.800 0.790 0.800 126,000 99,660 0.7910 0.663 0.663 0.671 0.663 0.671 150,231 0.6634 0.00%
2024-05-03 0 0.790 0.780 0.800 0.790 0.790 236,000 186,440 0.7900 0.663 0.654 0.671 0.663 0.663 281,384 0.6626 0.00%
2024-05-02 0 0.790 0.790 0.810 0.790 0.800 120,000 95,620 0.7968 0.663 0.663 0.679 0.663 0.671 143,077 0.6683 0.00%
2024-04-30 0 0.790 0.780 0.800 0.790 0.790 110,000 86,900 0.7900 0.663 0.654 0.671 0.663 0.663 131,154 0.6626 1.28%
2024-04-29 0 0.780 0.780 0.800 0.770 0.790 344,000 268,500 0.7805 0.654 0.654 0.671 0.646 0.663 410,154 0.6546 -1.27%
2024-04-26 0 0.790 0.780 0.800 0.780 0.790 250,000 196,480 0.7859 0.663 0.654 0.671 0.654 0.663 298,077 0.6592 2.60%
2024-04-25 0 0.770 0.770 0.790 0.770 0.790 466,000 366,180 0.7858 0.646 0.646 0.663 0.646 0.663 555,615 0.6591 0.00%
2024-04-24 0 0.770 0.760 0.770 0.710 0.780 1,050,000 796,200 0.7583 0.646 0.637 0.646 0.595 0.654 1,251,922 0.6360 -1.28%
2024-04-23 0 0.780 0.770 0.780 0.780 0.790 44,000 34,440 0.7827 0.654 0.646 0.654 0.654 0.663 52,462 0.6565 0.00%
2024-04-22 0 0.780 0.780 0.790 0.780 0.790 26,000 20,520 0.7892 0.654 0.654 0.663 0.654 0.663 31,000 0.6619 0.00%
2024-04-19 0 0.780 0.770 0.790 0.780 0.780 164,000 127,920 0.7800 0.654 0.646 0.663 0.654 0.654 195,538 0.6542 -1.27%
2024-04-18 0 0.790 0.780 0.790 0.780 0.800 144,000 112,940 0.7843 0.663 0.654 0.663 0.654 0.671 171,692 0.6578 1.28%
2024-04-17 0 0.780 0.770 0.790 0.780 0.780 160,000 124,800 0.7800 0.654 0.646 0.663 0.654 0.654 190,769 0.6542 -1.27%
2024-04-16 0 0.790 0.780 0.790 0.780 0.790 46,000 36,320 0.7896 0.663 0.654 0.663 0.654 0.663 54,846 0.6622 0.00%
2024-04-15 0 0.790 0.780 0.790 0.780 0.790 36,000 28,120 0.7811 0.663 0.654 0.663 0.654 0.663 42,923 0.6551 0.00%
2024-04-12 0 0.790 0.790 0.800 0.790 0.800 334,000 264,640 0.7923 0.663 0.663 0.671 0.663 0.671 398,231 0.6645 -1.25%
2024-04-11 0 0.800 0.800 0.810 0.800 0.810 338,000 270,680 0.8008 0.671 0.671 0.679 0.671 0.679 403,000 0.6717 -1.23%
2024-04-10 0 0.810 0.800 0.820 0.810 0.820 222,000 179,840 0.8101 0.679 0.671 0.688 0.679 0.688 264,692 0.6794 0.00%
2024-04-09 0 0.810 0.800 0.810 0.800 0.810 240,000 193,580 0.8066 0.679 0.671 0.679 0.671 0.679 286,154 0.6765 0.00%
2024-04-08 0 0.810 0.800 0.810 0.800 0.810 142,000 113,780 0.8013 0.679 0.671 0.679 0.671 0.679 169,308 0.6720 0.00%
2024-04-05 0 0.810 0.800 0.810 0.800 0.810 144,334 115,500 0.8002 0.679 0.671 0.679 0.671 0.679 172,090 0.6712 0.00%
2024-04-03 0 0.810 0.800 0.810 0.800 0.820 80,000 64,980 0.8123 0.679 0.671 0.679 0.671 0.688 95,385 0.6812 -1.22%
2024-04-02 0 0.820 0.810 0.820 0.800 0.820 286,000 231,580 0.8097 0.688 0.679 0.688 0.671 0.688 341,000 0.6791 1.23%
2024-03-28 0 0.810 0.810 0.830 0.810 0.830 108,000 88,280 0.8174 0.679 0.679 0.696 0.679 0.696 128,769 0.6856 -2.41%
2024-03-27 0 0.830 0.810 0.830 0.800 0.830 94,000 77,080 0.8200 0.696 0.679 0.696 0.671 0.696 112,077 0.6877 2.47%
2024-03-26 0 0.810 0.800 0.810 0.800 0.830 757,400 615,155 0.8122 0.679 0.671 0.679 0.671 0.696 903,053 0.6812 -1.22%
2024-03-25 0 0.820 0.820 0.840 0.820 0.840 602,000 499,240 0.8293 0.688 0.688 0.705 0.688 0.705 717,769 0.6955 -1.20%
2024-03-22 0 0.830 0.810 0.830 0.820 0.840 314,000 259,260 0.8257 0.696 0.679 0.696 0.688 0.705 374,384 0.6925 -1.19%
2024-03-21 0 0.840 0.830 0.840 0.820 0.860 1,120,000 935,840 0.8356 0.705 0.696 0.705 0.688 0.721 1,335,384 0.7008 -2.33%
2024-03-20 0 0.860 0.840 0.860 0.840 0.860 266,000 227,040 0.8535 0.721 0.705 0.721 0.705 0.721 317,154 0.7159 0.00%
2024-03-19 0 0.860 0.840 0.860 0.840 0.860 224,000 192,000 0.8571 0.721 0.705 0.721 0.705 0.721 267,077 0.7189 2.38%
2024-03-18 0 0.840 0.840 0.860 0.840 0.870 682,000 581,100 0.8521 0.705 0.705 0.721 0.705 0.730 813,153 0.7146 0.00%
2024-03-15 0 0.840 0.820 0.840 0.810 0.840 1,084,000 890,140 0.8212 0.705 0.688 0.705 0.679 0.705 1,292,461 0.6887 0.00%
2024-03-14 0 0.840 0.820 0.840 0.820 0.870 1,840,000 1,546,760 0.8406 0.705 0.688 0.705 0.688 0.730 2,193,845 0.7050 2.44%
2024-03-13 0 0.820 0.810 0.830 0.800 0.830 792,000 640,980 0.8093 0.688 0.679 0.696 0.671 0.696 944,307 0.6788 0.00%
2024-03-12 0 0.820 0.820 0.830 0.820 0.830 184,000 152,200 0.8272 0.688 0.688 0.696 0.688 0.696 219,384 0.6938 -1.20%
2024-03-11 0 0.830 0.810 0.830 0.800 0.830 156,000 127,220 0.8155 0.696 0.679 0.696 0.671 0.696 186,000 0.6840 1.22%
2024-03-08 0 0.820 0.810 0.820 0.820 0.820 216,000 177,120 0.8200 0.688 0.679 0.688 0.688 0.688 257,538 0.6877 2.50%
2024-03-07 0 0.800 0.800 0.820 0.800 0.820 286,000 231,420 0.8092 0.671 0.671 0.688 0.671 0.688 341,000 0.6787 -1.23%
2024-03-06 0 0.810 0.800 0.810 0.790 0.810 20,000 16,000 0.8000 0.679 0.671 0.679 0.663 0.679 23,846 0.6710 1.25%
2024-03-05 0 0.800 0.800 0.810 0.800 0.810 190,000 152,100 0.8005 0.671 0.671 0.679 0.671 0.679 226,538 0.6714 -1.23%
2024-03-04 0 0.810 0.800 0.820 0.800 0.810 330,000 265,240 0.8038 0.679 0.671 0.688 0.671 0.679 393,461 0.6741 1.25%
2024-03-01 0 0.800 0.800 0.810 0.800 0.820 490,000 393,580 0.8032 0.671 0.671 0.679 0.671 0.688 584,230 0.6737 -1.23%
2024-02-29 0 0.810 0.810 0.830 0.810 0.820 114,000 93,240 0.8179 0.679 0.679 0.696 0.679 0.688 135,923 0.6860 -1.22%
2024-02-28 0 0.820 0.800 0.820 0.800 0.820 94,000 75,980 0.8083 0.688 0.671 0.688 0.671 0.688 112,077 0.6779 0.00%
2024-02-27 0 0.820 0.800 0.820 - - 4,000 3,320 0.8300 0.688 0.671 0.688 - - 4,769 0.6961 0.00%
2024-02-26 0 0.820 0.810 0.820 0.800 0.820 822,000 664,900 0.8089 0.688 0.679 0.688 0.671 0.688 980,076 0.6784 1.23%
2024-02-23 0 0.810 0.810 0.820 0.800 0.810 598,000 478,900 0.8008 0.679 0.679 0.688 0.671 0.679 713,000 0.6717 0.00%
2024-02-22 0 0.810 0.800 0.810 0.800 0.810 314,000 253,740 0.8081 0.679 0.671 0.679 0.671 0.679 374,384 0.6778 0.00%
2024-02-21 0 0.810 0.810 0.830 0.810 0.820 138,000 112,960 0.8186 0.679 0.679 0.696 0.679 0.688 164,538 0.6865 -1.22%
2024-02-20 0 0.820 0.810 0.820 0.820 0.820 124,000 101,680 0.8200 0.688 0.679 0.688 0.688 0.688 147,846 0.6877 0.00%
2024-02-19 0 0.820 0.810 0.820 0.820 0.820 106,000 86,920 0.8200 0.688 0.679 0.688 0.688 0.688 126,385 0.6877 1.23%
2024-02-16 0 0.810 0.810 0.820 0.800 0.810 218,000 175,400 0.8046 0.679 0.679 0.688 0.671 0.679 259,923 0.6748 2.53%
2024-02-15 0 0.790 0.790 0.850 - - 0 0 - 0.663 0.663 0.713 - - 0 - 0.00%
2024-02-14 0 0.790 0.780 0.790 0.780 0.790 4,000 3,140 0.7850 0.663 0.654 0.663 0.654 0.663 4,769 0.6584 0.00%
2024-02-09 0 0.790 0.790 0.860 0.790 0.790 8,000 6,320 0.7900 0.663 0.663 0.721 0.663 0.663 9,538 0.6626 -1.25%
2024-02-08 0 0.800 0.790 0.820 0.790 0.810 122,000 96,420 0.7903 0.671 0.663 0.688 0.663 0.679 145,461 0.6629 1.27%
2024-02-07 0 0.790 0.790 0.800 0.790 0.800 50,000 39,900 0.7980 0.663 0.663 0.671 0.663 0.671 59,615 0.6693 1.28%
2024-02-06 0 0.780 0.770 0.800 - - 0 0 - 0.654 0.646 0.671 - - 0 - 0.00%
2024-02-05 0 0.780 0.770 0.780 0.780 0.780 70,000 54,600 0.7800 0.654 0.646 0.654 0.654 0.654 83,461 0.6542 0.00%
2024-02-02 0 0.780 0.780 0.800 0.780 0.790 226,000 177,620 0.7859 0.654 0.654 0.671 0.654 0.663 269,461 0.6592 -1.27%
2024-02-01 0 0.790 0.780 0.800 - - 0 0 - 0.663 0.654 0.671 - - 0 - 0.00%
2024-01-31 0 0.790 0.790 0.800 - - 0 0 - 0.663 0.663 0.671 - - 0 - 0.00%
2024-01-30 0 0.790 0.790 0.800 0.790 0.810 180,000 143,700 0.7983 0.663 0.663 0.671 0.663 0.679 214,615 0.6696 -1.25%
2024-01-29 0 0.800 0.800 0.810 0.790 0.810 332,000 265,420 0.7995 0.671 0.671 0.679 0.663 0.679 395,846 0.6705 0.00%
2024-01-26 0 0.800 0.790 0.800 - - 0 0 - 0.671 0.663 0.671 - - 0 - 0.00%
2024-01-25 0 0.800 0.790 0.810 0.790 0.810 84,000 66,740 0.7945 0.671 0.663 0.679 0.663 0.679 100,154 0.6664 1.27%
2024-01-24 0 0.790 0.780 0.800 0.780 0.790 100,000 78,600 0.7860 0.663 0.654 0.671 0.654 0.663 119,231 0.6592 1.28%
2024-01-23 0 0.780 0.760 0.790 0.780 0.790 16,000 12,500 0.7813 0.654 0.637 0.663 0.654 0.663 19,077 0.6552 1.30%
2024-01-22 0 0.770 0.760 0.780 0.770 0.780 260,000 200,520 0.7712 0.646 0.637 0.654 0.646 0.654 310,000 0.6468 -1.28%
2024-01-19 0 0.780 0.780 0.790 0.780 0.790 80,000 62,600 0.7825 0.654 0.654 0.663 0.654 0.663 95,385 0.6563 -2.50%
2024-01-18 0 0.800 0.780 0.810 0.780 0.800 140,000 111,200 0.7943 0.671 0.654 0.679 0.654 0.671 166,923 0.6662 2.56%
2024-01-17 0 0.780 0.780 0.790 0.780 0.790 180,000 140,440 0.7802 0.654 0.654 0.663 0.654 0.663 214,615 0.6544 -2.50%
2024-01-16 0 0.800 0.780 0.800 - - 0 0 - 0.671 0.654 0.671 - - 0 - 0.00%
2024-01-15 0 0.800 0.780 0.810 0.800 0.800 104,000 83,200 0.8000 0.671 0.654 0.679 0.671 0.671 124,000 0.6710 0.00%
2024-01-12 0 0.800 0.780 0.810 0.780 0.800 186,000 146,740 0.7889 0.671 0.654 0.679 0.654 0.671 221,769 0.6617 1.27%
2024-01-11 0 0.790 0.780 0.810 0.770 0.800 354,000 277,780 0.7847 0.663 0.654 0.679 0.646 0.671 422,077 0.6581 -1.25%
2024-01-10 0 0.800 0.790 0.800 0.790 0.810 430,000 344,180 0.8004 0.671 0.663 0.671 0.663 0.679 512,692 0.6713 -2.44%
2024-01-09 0 0.820 0.810 0.820 0.800 0.820 70,000 56,740 0.8106 0.688 0.679 0.688 0.671 0.688 83,461 0.6798 0.00%
2024-01-08 0 0.820 0.810 0.820 0.810 0.830 86,000 69,700 0.8105 0.688 0.679 0.688 0.679 0.696 102,538 0.6797 0.00%
2024-01-05 0 0.820 0.810 0.820 0.800 0.830 1,604,000 1,300,460 0.8108 0.688 0.679 0.688 0.671 0.696 1,912,460 0.6800 0.00%
2024-01-04 0 0.820 0.820 0.830 0.820 0.830 388,000 318,960 0.8221 0.688 0.688 0.696 0.688 0.696 462,615 0.6895 0.00%
2024-01-03 0 0.820 0.810 0.830 0.800 0.820 796,000 644,180 0.8093 0.688 0.679 0.696 0.671 0.688 949,076 0.6787 -1.20%
2024-01-02 0 0.830 0.820 0.830 0.810 0.830 340,000 279,280 0.8214 0.696 0.688 0.696 0.679 0.696 405,384 0.6889 1.22%
2023-12-29 0 0.820 0.800 0.820 0.810 0.820 216,000 175,120 0.8107 0.688 0.671 0.688 0.679 0.688 257,538 0.6800 1.23%
2023-12-28 0 0.810 0.800 0.810 0.810 0.810 200,000 162,000 0.8100 0.679 0.671 0.679 0.679 0.679 238,461 0.6794 1.25%
2023-12-27 0 0.800 0.780 0.800 0.780 0.800 228,000 180,020 0.7896 0.671 0.654 0.671 0.654 0.671 271,846 0.6622 1.27%
2023-12-22 0 0.790 0.780 0.800 0.790 0.790 18,000 14,220 0.7900 0.663 0.654 0.671 0.663 0.663 21,462 0.6626 0.00%
2023-12-21 0 0.790 0.790 0.810 - - 0 0 - 0.663 0.663 0.679 - - 0 - 0.00%
2023-12-20 0 0.790 0.780 0.800 - - 0 0 - 0.663 0.654 0.671 - - 0 - 0.00%
2023-12-19 0 0.790 0.790 0.810 0.780 0.780 212,000 165,360 0.7800 0.663 0.663 0.679 0.654 0.654 252,769 0.6542 1.28%
2023-12-18 0 0.780 0.810 0.830 0.780 0.790 176,000 138,500 0.7869 0.654 0.679 0.696 0.654 0.663 209,846 0.6600 -1.27%
2023-12-15 0 0.790 0.790 0.800 0.790 0.800 104,000 82,260 0.7910 0.663 0.663 0.671 0.663 0.671 124,000 0.6634 1.28%
2023-12-14 0 0.780 0.780 0.790 0.780 0.780 138,000 107,640 0.7800 0.654 0.654 0.663 0.654 0.654 164,538 0.6542 0.00%
2023-12-13 0 0.780 0.780 0.790 0.780 0.780 8,000 6,240 0.7800 0.654 0.654 0.663 0.654 0.654 9,538 0.6542 0.00%
2023-12-12 0 0.780 0.770 0.790 - - 0 0 - 0.654 0.646 0.663 - - 0 - 0.00%
2023-12-11 0 0.780 0.770 0.790 0.770 0.780 76,000 58,680 0.7721 0.654 0.646 0.663 0.646 0.654 90,615 0.6476 0.00%
2023-12-08 0 0.780 0.770 0.790 0.780 0.780 64,000 49,920 0.7800 0.654 0.646 0.663 0.654 0.654 76,308 0.6542 0.00%
2023-12-07 0 0.780 0.770 0.790 0.780 0.790 152,000 118,580 0.7801 0.654 0.646 0.663 0.654 0.663 181,231 0.6543 0.00%
2023-12-06 0 0.780 0.770 0.790 0.770 0.780 198,000 153,440 0.7749 0.654 0.646 0.663 0.646 0.654 236,077 0.6500 1.30%
2023-12-05 0 0.770 0.770 0.780 0.770 0.780 512,000 398,520 0.7784 0.646 0.646 0.654 0.646 0.654 610,461 0.6528 -2.53%
2023-12-04 0 0.790 0.780 0.790 0.780 0.800 542,000 425,100 0.7843 0.663 0.654 0.663 0.654 0.671 646,230 0.6578 -1.25%
2023-12-01 0 0.800 0.790 0.800 0.790 0.800 256,000 204,600 0.7992 0.671 0.663 0.671 0.663 0.671 305,231 0.6703 0.00%
2023-11-30 0 0.800 0.800 0.820 0.800 0.800 254,000 203,200 0.8000 0.671 0.671 0.688 0.671 0.671 302,846 0.6710 -1.23%
2023-11-29 0 0.810 0.800 0.810 0.800 0.810 244,000 195,220 0.8001 0.679 0.671 0.679 0.671 0.679 290,923 0.6710 1.25%
2023-11-28 0 0.800 0.800 0.810 0.800 0.800 188,000 150,400 0.8000 0.671 0.671 0.679 0.671 0.671 224,154 0.6710 0.00%
2023-11-27 0 0.800 0.790 0.810 0.790 0.810 86,000 68,980 0.8021 0.671 0.663 0.679 0.663 0.679 102,538 0.6727 -1.23%
2023-11-24 0 0.810 0.800 0.820 0.790 0.810 22,000 17,660 0.8027 0.679 0.671 0.688 0.663 0.679 26,231 0.6733 1.25%
2023-11-23 0 0.800 0.800 0.810 0.790 0.820 236,000 188,760 0.7998 0.671 0.671 0.679 0.663 0.688 281,384 0.6708 -1.23%
2023-11-22 0 0.810 0.800 0.820 0.800 0.820 280,000 224,500 0.8018 0.679 0.671 0.688 0.671 0.688 333,846 0.6725 0.00%
2023-11-21 0 0.810 0.800 0.810 0.800 0.820 382,000 309,800 0.8110 0.679 0.671 0.679 0.671 0.688 455,461 0.6802 1.25%
2023-11-20 0 0.800 0.790 0.810 0.800 0.800 272,000 217,600 0.8000 0.671 0.663 0.679 0.671 0.671 324,307 0.6710 0.00%
2023-11-17 0 0.800 0.800 0.810 0.790 0.800 48,000 38,280 0.7975 0.671 0.671 0.679 0.663 0.671 57,231 0.6689 0.00%
2023-11-16 0 0.800 0.800 0.820 0.800 0.800 12,000 9,600 0.8000 0.671 0.671 0.688 0.671 0.671 14,308 0.6710 -2.44%
2023-11-15 0 0.820 0.800 0.830 0.800 0.820 68,000 55,220 0.8121 0.688 0.671 0.696 0.671 0.688 81,077 0.6811 1.23%
2023-11-14 0 0.810 0.790 0.820 0.790 0.810 66,000 52,300 0.7924 0.679 0.663 0.688 0.663 0.679 78,692 0.6646 0.00%
2023-11-13 0 0.810 0.790 0.810 0.790 0.810 252,000 202,820 0.8048 0.679 0.663 0.679 0.663 0.679 300,461 0.6750 0.00%
2023-11-10 0 0.810 0.800 0.810 0.800 0.810 36,000 28,820 0.8006 0.679 0.671 0.679 0.671 0.679 42,923 0.6714 0.00%
2023-11-09 0 0.810 0.800 0.820 - - 0 0 - 0.679 0.671 0.688 - - 0 - 0.00%
2023-11-08 0 0.810 0.810 0.820 0.810 0.820 120,000 97,580 0.8132 0.679 0.679 0.688 0.679 0.688 143,077 0.6820 0.00%
2023-11-07 0 0.810 0.810 0.820 0.800 0.820 660,000 535,660 0.8116 0.679 0.679 0.688 0.671 0.688 786,923 0.6807 0.00%
2023-11-06 0 0.810 0.780 0.810 0.780 0.810 326,000 256,340 0.7863 0.679 0.654 0.679 0.654 0.679 388,692 0.6595 2.53%
2023-11-03 0 0.790 0.780 0.800 0.790 0.800 46,000 36,380 0.7909 0.663 0.654 0.671 0.663 0.671 54,846 0.6633 0.00%
2023-11-02 0 0.790 0.790 0.800 0.780 0.790 404,000 317,060 0.7848 0.663 0.663 0.671 0.654 0.663 481,692 0.6582 -1.25%
2023-11-01 0 0.800 0.790 0.800 0.790 0.800 92,000 73,580 0.7998 0.671 0.663 0.671 0.663 0.671 109,692 0.6708 0.00%
2023-10-31 0 0.800 0.790 0.800 0.780 0.800 64,000 51,060 0.7978 0.671 0.663 0.671 0.654 0.671 76,308 0.6691 0.00%
2023-10-30 0 0.800 0.780 0.800 0.780 0.800 244,000 193,160 0.7916 0.671 0.654 0.671 0.654 0.671 290,923 0.6640 1.27%
2023-10-27 0 0.790 0.790 0.800 0.780 0.800 126,000 99,820 0.7922 0.663 0.663 0.671 0.654 0.671 150,231 0.6644 0.00%
2023-10-26 0 0.790 0.780 0.800 0.770 0.800 260,000 204,660 0.7872 0.663 0.654 0.671 0.646 0.671 310,000 0.6602 0.00%
2023-10-25 0 0.790 0.760 0.790 0.770 0.810 456,000 364,240 0.7988 0.663 0.637 0.663 0.646 0.679 543,692 0.6699 -1.25%
2023-10-24 0 0.800 0.780 0.800 0.780 0.810 164,000 129,980 0.7926 0.671 0.654 0.671 0.654 0.679 195,538 0.6647 0.00%
2023-10-20 0 0.800 0.780 0.800 0.800 0.800 124,000 99,200 0.8000 0.671 0.654 0.671 0.671 0.671 147,846 0.6710 -1.23%
2023-10-19 0 0.810 0.800 0.810 0.800 0.810 62,000 49,920 0.8052 0.679 0.671 0.679 0.671 0.679 73,923 0.6753 0.00%
2023-10-18 0 0.810 0.810 0.820 0.810 0.820 16,000 13,020 0.8138 0.679 0.679 0.688 0.679 0.688 19,077 0.6825 -1.22%
2023-10-17 0 0.820 0.810 0.820 0.810 0.820 56,000 45,680 0.8157 0.688 0.679 0.688 0.679 0.688 66,769 0.6841 1.23%
2023-10-16 0 0.810 0.800 0.810 0.810 0.810 60,000 48,600 0.8100 0.679 0.671 0.679 0.679 0.679 71,538 0.6794 -1.22%
2023-10-13 0 0.820 0.800 0.830 0.800 0.830 302,000 246,080 0.8148 0.688 0.671 0.696 0.671 0.696 360,077 0.6834 1.23%
2023-10-12 0 0.810 0.810 0.820 0.800 0.820 20,000 16,200 0.8100 0.679 0.679 0.688 0.671 0.688 23,846 0.6794 -1.22%
2023-10-11 0 0.820 0.810 0.820 0.800 0.820 106,000 86,120 0.8125 0.688 0.679 0.688 0.671 0.688 126,385 0.6814 1.23%
2023-10-10 0 0.810 0.800 0.810 0.800 0.810 72,000 58,100 0.8069 0.679 0.671 0.679 0.671 0.679 85,846 0.6768 1.25%
2023-10-09 0 0.800 0.790 0.810 0.780 0.800 160,000 127,720 0.7983 0.671 0.663 0.679 0.654 0.671 190,769 0.6695 0.00%
2023-10-06 0 0.800 0.790 0.800 0.790 0.800 140,000 111,040 0.7931 0.671 0.663 0.671 0.663 0.671 166,923 0.6652 1.27%
2023-10-05 0 0.790 0.780 0.790 0.790 0.790 154,000 121,660 0.7900 0.663 0.654 0.663 0.663 0.663 183,615 0.6626 1.28%
2023-10-04 0 0.780 0.770 0.780 0.770 0.780 170,000 131,640 0.7744 0.654 0.646 0.654 0.646 0.654 202,692 0.6495 -1.27%
2023-10-03 0 0.790 0.780 0.790 0.770 0.810 280,447 221,590 0.7901 0.663 0.654 0.663 0.646 0.679 334,379 0.6627 0.00%
2023-09-29 0 0.790 0.790 0.800 0.780 0.790 64,000 50,520 0.7894 0.663 0.663 0.671 0.654 0.663 76,308 0.6621 0.00%
2023-09-28 0 0.790 0.780 0.790 0.780 0.800 108,000 84,920 0.7863 0.663 0.654 0.663 0.654 0.671 128,769 0.6595 0.00%
2023-09-27 0 0.790 0.780 0.790 0.790 0.790 96,000 75,840 0.7900 0.663 0.654 0.663 0.663 0.663 114,461 0.6626 0.00%
2023-09-26 0 0.790 0.780 0.790 0.770 0.800 170,000 132,540 0.7796 0.663 0.654 0.663 0.646 0.671 202,692 0.6539 0.00%
2023-09-25 0 0.790 0.780 0.790 0.780 0.800 54,000 43,040 0.7970 0.663 0.654 0.663 0.654 0.671 64,385 0.6685 0.00%
2023-09-22 0 0.790 0.780 0.790 0.790 0.800 178,000 140,800 0.7910 0.663 0.654 0.663 0.663 0.671 212,231 0.6634 -1.25%
2023-09-21 0 0.800 0.790 0.800 0.780 0.800 354,000 279,680 0.7901 0.671 0.663 0.671 0.654 0.671 422,077 0.6626 -1.23%
2023-09-20 0 0.810 0.800 0.810 0.780 0.810 336,000 266,800 0.7940 0.679 0.671 0.679 0.654 0.679 400,615 0.6660 0.00%
2023-09-19 0 0.810 0.800 0.820 0.800 0.820 508,000 406,800 0.8008 0.679 0.671 0.688 0.671 0.688 605,692 0.6716 -2.41%
2023-09-18 0 0.830 0.820 0.830 0.800 0.830 78,000 63,040 0.8082 0.696 0.688 0.696 0.671 0.696 93,000 0.6778 1.22%
2023-09-15 0 0.820 0.810 0.820 0.810 0.820 88,000 71,580 0.8134 0.688 0.679 0.688 0.679 0.688 104,923 0.6822 -1.20%
2023-09-14 0 0.830 0.820 0.830 0.830 0.830 2,000 1,660 0.8300 0.696 0.688 0.696 0.696 0.696 2,385 0.6961 1.22%
2023-09-13 0 0.820 0.810 0.820 0.820 0.840 76,000 62,460 0.8218 0.688 0.679 0.688 0.688 0.705 90,615 0.6893 -1.20%
2023-09-12 0 0.830 0.820 0.830 0.820 0.840 302,000 248,500 0.8228 0.696 0.688 0.696 0.688 0.705 360,077 0.6901 0.00%
2023-09-11 0 0.830 0.820 0.830 0.810 0.830 340,000 277,940 0.8175 0.696 0.688 0.696 0.679 0.696 405,384 0.6856 -1.19%
2023-09-07 0 0.840 0.820 0.840 0.820 0.840 88,000 73,380 0.8339 0.705 0.688 0.705 0.688 0.705 104,923 0.6994 0.00%
2023-09-06 0 0.840 0.830 0.840 0.820 0.850 130,000 108,200 0.8323 0.705 0.696 0.705 0.688 0.713 155,000 0.6981 0.00%
2023-09-05 0 0.840 0.830 0.840 0.830 0.850 302,000 251,720 0.8335 0.705 0.696 0.705 0.696 0.713 360,077 0.6991 -1.18%
2023-09-04 0 0.850 0.840 0.850 0.830 0.850 218,000 183,300 0.8408 0.713 0.705 0.713 0.696 0.713 259,923 0.7052 1.19%
2023-08-31 0 0.840 0.830 0.850 0.830 0.850 312,000 261,940 0.8396 0.705 0.696 0.713 0.696 0.713 372,000 0.7041 -2.33%
2023-08-30 0 0.860 0.850 0.860 0.840 0.880 740,000 633,160 0.8556 0.721 0.713 0.721 0.705 0.738 882,307 0.7176 1.18%
2023-08-29 0 0.850 0.840 0.860 0.830 0.850 168,000 140,080 0.8338 0.713 0.705 0.721 0.696 0.713 200,308 0.6993 2.41%
2023-08-28 0 0.830 0.820 0.830 0.820 0.860 320,000 267,820 0.8369 0.696 0.688 0.696 0.688 0.721 381,538 0.7019 1.22%
2023-08-25 0 0.820 0.810 0.820 0.800 0.840 1,012,000 822,860 0.8131 0.688 0.679 0.688 0.671 0.705 1,206,615 0.6820 -3.53%
2023-08-24 0 0.850 0.840 0.850 0.830 0.860 562,000 475,840 0.8467 0.713 0.705 0.713 0.696 0.721 670,077 0.7101 -1.16%
2023-08-23 0 0.860 0.860 0.870 0.830 0.870 218,000 187,100 0.8583 0.721 0.721 0.730 0.696 0.730 259,923 0.7198 0.00%
2023-08-22 0 0.860 0.860 0.870 0.860 0.880 146,000 126,480 0.8663 0.721 0.721 0.730 0.721 0.738 174,077 0.7266 -1.15%
2023-08-21 0 0.870 0.870 0.880 0.860 0.880 66,000 57,700 0.8742 0.730 0.730 0.738 0.721 0.738 78,692 0.7332 -1.14%
2023-08-18 0 0.880 0.880 0.890 0.860 0.890 260,000 228,960 0.8806 0.738 0.738 0.746 0.721 0.746 310,000 0.7386 1.15%
2023-08-17 0 0.870 0.860 0.870 0.860 0.880 490,000 427,000 0.8714 0.730 0.721 0.730 0.721 0.738 584,230 0.7309 -3.33%
2023-08-16 0 0.900 0.890 0.900 0.880 0.900 168,000 148,640 0.8848 0.755 0.746 0.755 0.738 0.755 200,308 0.7421 0.00%
2023-08-15 0 0.900 0.890 0.910 0.900 0.920 290,000 263,140 0.9074 0.755 0.746 0.763 0.755 0.772 345,769 0.7610 -2.17%
2023-08-14 0 0.920 0.900 0.920 0.890 0.950 1,048,000 949,980 0.9065 0.772 0.755 0.772 0.746 0.797 1,249,538 0.7603 -3.16%
2023-08-11 0 0.950 0.940 0.980 0.940 0.950 46,000 43,340 0.9422 0.797 0.788 0.822 0.788 0.797 54,846 0.7902 0.00%
2023-08-10 0 0.950 0.950 0.960 0.950 0.960 16,000 15,220 0.9513 0.797 0.797 0.805 0.797 0.805 19,077 0.7978 0.00%
2023-08-09 0 0.950 0.950 0.960 0.930 0.950 24,000 22,560 0.9400 0.797 0.797 0.805 0.780 0.797 28,615 0.7884 0.00%
2023-08-08 0 0.950 0.950 0.960 0.940 0.950 70,000 66,000 0.9429 0.797 0.797 0.805 0.788 0.797 83,461 0.7908 0.00%
2023-08-07 0 0.950 0.950 0.960 0.950 0.970 82,000 78,940 0.9627 0.797 0.797 0.805 0.797 0.814 97,769 0.8074 -1.04%
2023-08-04 0 0.960 0.950 0.970 0.960 0.980 254,000 246,060 0.9687 0.805 0.797 0.814 0.805 0.822 302,846 0.8125 -1.03%
2023-08-03 0 0.970 0.960 0.980 0.950 0.970 186,000 179,980 0.9676 0.814 0.805 0.822 0.797 0.814 221,769 0.8116 1.04%
2023-08-02 0 0.960 0.960 0.970 0.950 0.980 340,000 326,900 0.9615 0.805 0.805 0.814 0.797 0.822 405,384 0.8064 0.00%
2023-08-01 0 0.960 0.950 0.960 0.950 0.960 178,000 170,640 0.9587 0.805 0.797 0.805 0.797 0.805 212,231 0.8040 1.05%
2023-07-31 0 0.950 0.940 0.950 0.920 0.980 1,176,000 1,123,180 0.9551 0.797 0.788 0.797 0.772 0.822 1,402,153 0.8010 -1.04%
2023-07-28 0 0.960 0.960 0.970 0.940 0.960 424,000 402,940 0.9503 0.805 0.805 0.814 0.788 0.805 505,538 0.7971 1.05%
2023-07-27 0 0.950 0.940 0.950 0.950 0.970 222,000 212,660 0.9579 0.797 0.788 0.797 0.797 0.814 264,692 0.8034 -2.06%
2023-07-26 0 0.970 0.960 0.970 0.960 0.970 102,000 98,780 0.9684 0.814 0.805 0.814 0.805 0.814 121,615 0.8122 0.00%
2023-07-25 0 0.970 0.960 0.970 0.940 0.970 58,000 55,200 0.9517 0.814 0.805 0.814 0.788 0.814 69,154 0.7982 2.11%
2023-07-24 0 0.950 0.940 0.960 0.940 0.960 258,000 244,820 0.9489 0.797 0.788 0.805 0.788 0.805 307,615 0.7959 -1.04%
2023-07-21 0 0.960 0.950 0.960 0.950 0.970 304,000 290,840 0.9567 0.805 0.797 0.805 0.797 0.814 362,461 0.8024 1.05%
2023-07-20 0 0.950 0.940 0.960 0.940 0.950 160,000 150,680 0.9418 0.797 0.788 0.805 0.788 0.797 190,769 0.7899 0.00%
2023-07-19 0 0.950 0.940 0.980 - - 0 0 - 0.797 0.788 0.822 - - 0 - 0.00%
2023-07-18 0 0.950 0.940 0.950 0.940 0.950 48,000 45,580 0.9496 0.797 0.788 0.797 0.788 0.797 57,231 0.7964 0.00%
2023-07-14 0 0.950 0.950 0.960 0.950 0.950 24,000 22,800 0.9500 0.797 0.797 0.805 0.797 0.797 28,615 0.7968 0.00%
2023-07-13 0 0.950 0.950 0.960 0.950 0.950 138,000 131,100 0.9500 0.797 0.797 0.805 0.797 0.797 164,538 0.7968 0.00%
2023-07-12 0 0.950 0.940 0.960 0.940 0.950 278,000 261,660 0.9412 0.797 0.788 0.805 0.788 0.797 331,461 0.7894 0.00%
2023-07-11 0 0.950 0.950 0.960 0.940 0.950 66,000 62,680 0.9497 0.797 0.797 0.805 0.788 0.797 78,692 0.7965 0.00%
2023-07-10 0 0.950 0.940 0.960 0.940 0.960 192,000 183,580 0.9561 0.797 0.788 0.805 0.788 0.805 228,923 0.8019 0.00%
2023-07-07 0 0.950 0.940 0.990 0.920 0.950 126,000 117,660 0.9338 0.797 0.788 0.830 0.772 0.797 150,231 0.7832 0.00%
2023-07-06 0 0.950 0.940 0.960 0.920 0.950 132,000 123,520 0.9358 0.797 0.788 0.805 0.772 0.797 157,385 0.7848 0.00%
2023-07-05 0 0.950 0.940 0.950 0.930 0.950 194,000 181,640 0.9363 0.797 0.788 0.797 0.780 0.797 231,308 0.7853 0.00%
2023-07-04 0 0.950 0.950 0.960 0.930 0.940 62,000 57,960 0.9348 0.797 0.797 0.805 0.780 0.788 73,923 0.7841 0.00%
2023-07-03 0 0.950 0.930 0.950 0.930 0.960 442,000 417,340 0.9442 0.797 0.780 0.797 0.780 0.805 527,000 0.7919 -2.06%
2023-06-30 0 0.970 0.960 0.970 0.960 0.970 36,000 34,720 0.9644 0.814 0.805 0.814 0.805 0.814 42,923 0.8089 -1.02%
2023-06-29 0 0.980 0.960 0.980 0.960 0.980 42,000 40,480 0.9638 0.822 0.805 0.822 0.805 0.822 50,077 0.8084 -1.01%
2023-06-28 0 0.990 0.970 1.000 0.970 0.990 52,000 50,560 0.9723 0.830 0.814 0.839 0.814 0.830 62,000 0.8155 0.00%
2023-06-27 0 0.990 0.980 0.990 0.960 0.990 176,000 171,540 0.9747 0.830 0.822 0.830 0.805 0.830 209,846 0.8175 0.00%
2023-06-26 0 0.990 0.970 0.990 0.960 1.000 142,000 139,020 0.9790 0.830 0.814 0.830 0.805 0.839 169,308 0.8211 -1.00%
2023-06-23 0 1.060 1.040 1.060 1.030 1.060 180,000 188,580 1.0477 0.839 0.823 0.839 0.815 0.839 227,492 0.8290 0.95%
2023-06-21 0 1.050 1.040 1.060 1.050 1.060 108,000 113,480 1.0507 0.831 0.823 0.839 0.831 0.839 136,495 0.8314 -1.87%
2023-06-20 0 1.070 1.060 1.070 1.060 1.090 250,000 266,660 1.0666 0.847 0.839 0.847 0.839 0.862 315,961 0.8440 0.00%
2023-06-19 0 1.070 1.060 1.070 1.070 1.080 116,000 124,160 1.0703 0.847 0.839 0.847 0.847 0.855 146,606 0.8469 0.00%
2023-06-16 0 1.070 1.070 1.080 1.070 1.070 102,000 109,140 1.0700 0.847 0.847 0.855 0.847 0.847 128,912 0.8466 0.00%
2023-06-15 0 1.070 1.060 1.070 1.060 1.080 46,000 49,180 1.0691 0.847 0.839 0.847 0.839 0.855 58,137 0.8459 0.94%
2023-06-14 0 1.060 1.060 1.070 1.000 1.110 1,166,000 1,229,200 1.0542 0.839 0.839 0.847 0.791 0.878 1,473,644 0.8341 -4.50%
2023-06-13 0 1.110 1.090 1.110 1.090 1.120 346,000 380,420 1.0995 0.878 0.862 0.878 0.862 0.886 437,291 0.8699 0.00%
2023-06-12 0 1.110 1.100 1.110 1.070 1.120 1,033,990 1,117,409 1.0807 0.878 0.870 0.878 0.847 0.886 1,306,803 0.8551 2.78%
2023-06-09 0 1.080 1.060 1.080 1.050 1.080 426,000 455,020 1.0681 0.855 0.839 0.855 0.831 0.855 538,398 0.8451 0.00%
2023-06-08 0 1.080 1.070 1.080 1.060 1.080 186,000 198,660 1.0681 0.855 0.847 0.855 0.839 0.855 235,075 0.8451 0.93%
2023-06-07 0 1.070 1.070 1.080 1.050 1.070 452,000 479,760 1.0614 0.847 0.847 0.855 0.831 0.847 571,258 0.8398 0.94%
2023-06-06 0 1.060 1.060 1.080 1.060 1.060 94,000 99,640 1.0600 0.839 0.839 0.855 0.839 0.839 118,801 0.8387 0.00%
2023-06-05 0 1.060 1.050 1.060 - - 0 0 - 0.839 0.831 0.839 - - 0 - 0.00%
2023-06-02 0 1.060 1.050 1.070 1.040 1.070 260,000 274,100 1.0542 0.839 0.831 0.847 0.823 0.847 328,600 0.8341 1.92%
2023-06-01 0 1.040 1.030 1.040 1.020 1.040 64,000 65,900 1.0297 0.823 0.815 0.823 0.807 0.823 80,886 0.8147 0.00%
2023-05-31 0 1.040 1.030 1.040 1.010 1.040 430,000 439,580 1.0223 0.823 0.815 0.823 0.799 0.823 543,454 0.8089 -0.95%
2023-05-30 0 1.050 1.040 1.060 1.030 1.050 340,000 354,340 1.0422 0.831 0.823 0.839 0.815 0.831 429,707 0.8246 0.00%
2023-05-29 0 1.050 1.040 1.050 1.040 1.060 688,000 723,860 1.0521 0.831 0.823 0.831 0.823 0.839 869,526 0.8325 -0.94%
2023-05-25 0 1.060 1.050 1.060 1.040 1.060 124,000 130,220 1.0502 0.839 0.831 0.839 0.823 0.839 156,717 0.8309 0.00%
2023-05-24 0 1.060 1.050 1.060 1.040 1.090 1,122,000 1,193,140 1.0634 0.839 0.831 0.839 0.823 0.862 1,418,035 0.8414 -2.75%
2023-05-23 0 1.090 1.080 1.090 1.080 1.100 84,000 91,300 1.0869 0.862 0.855 0.862 0.855 0.870 106,163 0.8600 0.00%
2023-05-22 0 1.090 1.090 1.100 1.080 1.100 44,000 47,940 1.0895 0.862 0.862 0.870 0.855 0.870 55,609 0.8621 0.00%
2023-05-19 0 1.090 1.090 1.100 1.080 1.090 118,000 127,540 1.0808 0.862 0.862 0.870 0.855 0.862 149,134 0.8552 0.00%
2023-05-18 0 1.090 1.090 1.100 1.090 1.110 292,000 318,560 1.0910 0.862 0.862 0.870 0.862 0.878 369,043 0.8632 0.00%
2023-05-17 0 1.090 1.090 1.100 1.080 1.100 92,000 100,260 1.0898 0.862 0.862 0.870 0.855 0.870 116,274 0.8623 -0.91%
2023-05-16 0 1.100 1.090 1.110 1.090 1.110 346,000 380,060 1.0984 0.870 0.862 0.878 0.862 0.878 437,291 0.8691 0.92%
2023-05-15 0 1.090 1.090 1.100 1.090 1.100 132,000 143,920 1.0903 0.862 0.862 0.870 0.862 0.870 166,828 0.8627 -0.91%
2023-05-12 0 1.100 1.090 1.100 1.090 1.110 168,000 183,960 1.0950 0.870 0.862 0.870 0.862 0.878 212,326 0.8664 0.00%
2023-05-11 0 1.100 1.090 1.100 1.090 1.110 344,000 377,600 1.0977 0.870 0.862 0.870 0.862 0.878 434,763 0.8685 0.00%
2023-05-10 0 1.100 1.090 1.100 1.080 1.100 386,000 418,980 1.0854 0.870 0.862 0.870 0.855 0.870 487,844 0.8588 0.92%
2023-05-09 0 1.090 1.090 1.100 1.090 1.130 1,672,000 1,850,380 1.1067 0.862 0.862 0.870 0.862 0.894 2,113,149 0.8757 0.00%
2023-05-08 0 1.090 1.090 1.100 1.040 1.090 930,000 993,060 1.0678 0.862 0.862 0.870 0.823 0.862 1,175,376 0.8449 4.81%
2023-05-05 0 1.040 1.030 1.040 1.000 1.040 426,000 437,020 1.0259 0.823 0.815 0.823 0.791 0.823 538,398 0.8117 2.97%
2023-05-04 0 1.010 1.000 1.030 1.000 1.010 350,000 352,600 1.0074 0.799 0.791 0.815 0.791 0.799 442,346 0.7971 0.00%
2023-05-03 0 1.010 1.010 1.020 1.010 1.020 42,000 42,540 1.0129 0.799 0.799 0.807 0.799 0.807 53,082 0.8014 0.00%
2023-05-02 0 1.010 1.010 1.020 1.000 1.010 252,000 254,340 1.0093 0.799 0.799 0.807 0.791 0.799 318,489 0.7986 2.02%
2023-04-28 0 0.990 0.990 1.000 0.980 1.010 358,000 357,360 0.9982 0.783 0.783 0.791 0.775 0.799 452,457 0.7898 -1.00%
2023-04-27 0 1.000 0.990 1.010 0.990 1.010 358,000 357,580 0.9988 0.791 0.783 0.799 0.783 0.799 452,457 0.7903 0.00%
2023-04-26 0 1.000 1.000 1.010 0.990 1.020 1,112,000 1,108,540 0.9969 0.791 0.791 0.799 0.783 0.807 1,405,396 0.7888 1.01%
2023-04-25 0 0.990 0.990 1.010 0.990 1.010 530,000 531,180 1.0022 0.783 0.783 0.799 0.783 0.799 669,838 0.7930 -2.94%
2023-04-24 0 1.020 1.010 1.020 1.000 1.030 390,000 394,400 1.0113 0.807 0.799 0.807 0.791 0.815 492,900 0.8002 0.00%
2023-04-21 0 1.020 1.020 1.030 1.010 1.030 376,000 383,540 1.0201 0.807 0.807 0.815 0.799 0.815 475,206 0.8071 -0.97%
2023-04-20 0 1.030 1.020 1.030 1.020 1.040 706,000 728,860 1.0324 0.815 0.807 0.815 0.807 0.823 892,275 0.8169 -0.96%
2023-04-19 0 1.040 1.040 1.050 1.040 1.060 336,000 350,900 1.0443 0.823 0.823 0.831 0.823 0.839 424,652 0.8263 -1.89%
2023-04-18 0 1.060 1.050 1.060 1.060 1.100 568,000 609,220 1.0726 0.839 0.831 0.839 0.839 0.870 717,864 0.8487 -1.85%
2023-04-17 0 1.080 1.070 1.090 1.050 1.100 842,000 903,540 1.0731 0.855 0.847 0.862 0.831 0.870 1,064,158 0.8491 5.88%
2023-04-14 0 1.020 1.020 1.040 1.020 1.030 102,000 105,040 1.0298 0.807 0.807 0.823 0.807 0.815 128,912 0.8148 0.00%
2023-04-13 0 1.020 1.010 1.030 1.010 1.030 630,000 642,920 1.0205 0.807 0.799 0.815 0.799 0.815 796,223 0.8075 0.99%
2023-04-12 0 1.010 1.010 1.020 1.010 1.040 762,000 780,780 1.0246 0.799 0.799 0.807 0.799 0.823 963,050 0.8107 -1.94%
2023-04-11 0 1.030 1.030 1.040 1.010 1.070 1,548,000 1,603,660 1.0360 0.815 0.815 0.823 0.799 0.847 1,956,433 0.8197 4.04%
2023-04-06 0 0.990 0.990 1.000 0.990 1.000 158,000 157,940 0.9996 0.783 0.783 0.791 0.783 0.791 199,688 0.7909 -1.98%
2023-04-04 0 1.010 0.990 1.010 0.980 1.020 258,000 258,280 1.0011 0.799 0.783 0.799 0.775 0.807 326,072 0.7921 1.00%
2023-04-03 0 1.000 0.970 1.000 - - 0 0 - 0.791 0.767 0.791 - - 0 - 0.00%
2023-03-31 0 1.000 0.990 1.010 0.990 1.010 270,000 269,420 0.9979 0.791 0.783 0.799 0.783 0.799 341,238 0.7895 0.00%
2023-03-30 0 1.000 1.000 1.010 0.990 1.010 254,000 253,800 0.9992 0.791 0.791 0.799 0.783 0.799 321,017 0.7906 -1.96%
2023-03-29 0 1.020 1.010 1.020 1.000 1.020 356,000 358,200 1.0062 0.807 0.799 0.807 0.791 0.807 449,929 0.7961 0.99%
2023-03-28 0 1.010 1.000 1.010 1.010 1.010 130,000 131,300 1.0100 0.799 0.791 0.799 0.799 0.799 164,300 0.7991 -0.98%
2023-03-27 0 1.020 1.010 1.030 1.000 1.030 1,004,000 1,021,660 1.0176 0.807 0.799 0.815 0.791 0.815 1,268,901 0.8052 5.15%
2023-03-24 0 0.970 0.960 0.980 0.970 0.970 12,000 11,640 0.9700 0.767 0.760 0.775 0.767 0.767 15,166 0.7675 0.00%
2023-03-23 0 0.970 0.960 0.980 0.970 0.970 22,000 21,400 0.9727 0.767 0.760 0.775 0.767 0.767 27,805 0.7697 0.00%
2023-03-22 0 0.970 0.960 0.970 0.970 0.970 10,000 9,700 0.9700 0.767 0.760 0.767 0.767 0.767 12,638 0.7675 1.04%
2023-03-21 0 0.960 0.960 0.990 0.950 0.950 10,000 9,500 0.9500 0.760 0.760 0.783 0.752 0.752 12,638 0.7517 1.05%
2023-03-20 0 0.950 0.950 0.980 0.950 0.960 46,000 43,960 0.9557 0.752 0.752 0.775 0.752 0.760 58,137 0.7561 -1.04%
2023-03-17 0 0.960 0.940 0.980 0.930 0.990 106,000 102,180 0.9640 0.760 0.744 0.775 0.736 0.783 133,968 0.7627 0.00%
2023-03-16 0 0.960 0.960 0.990 0.960 0.960 12,000 11,520 0.9600 0.760 0.760 0.783 0.760 0.760 15,166 0.7596 0.00%
2023-03-15 0 0.960 0.940 0.980 0.930 0.980 336,000 319,880 0.9520 0.760 0.744 0.775 0.736 0.775 424,652 0.7533 3.23%
2023-03-14 0 0.930 0.930 0.950 0.930 0.970 258,000 242,100 0.9384 0.736 0.736 0.752 0.736 0.767 326,072 0.7425 -6.06%
2023-03-13 0 0.990 0.970 0.990 0.970 0.990 52,000 51,200 0.9846 0.783 0.767 0.783 0.767 0.783 65,720 0.7791 0.00%
2023-03-10 0 0.990 0.960 1.000 0.960 0.990 40,000 38,920 0.9730 0.783 0.760 0.791 0.760 0.783 50,554 0.7699 -1.00%
2023-03-09 0 1.000 0.990 1.050 0.980 1.000 24,000 23,940 0.9975 0.791 0.783 0.831 0.775 0.791 30,332 0.7893 0.00%
2023-03-08 0 1.000 0.980 1.000 1.000 1.000 40,000 40,000 1.0000 0.791 0.775 0.791 0.791 0.791 50,554 0.7912 0.00%
2023-03-07 0 1.000 0.990 1.000 0.980 1.010 22,000 22,080 1.0036 0.791 0.783 0.791 0.775 0.799 27,805 0.7941 0.00%
2023-03-06 0 1.000 0.990 1.000 1.000 1.000 130,000 130,000 1.0000 0.791 0.783 0.791 0.791 0.791 164,300 0.7912 0.00%
2023-03-03 0 1.000 0.980 1.010 0.970 1.000 66,559 65,891 0.9900 0.791 0.775 0.799 0.767 0.791 84,120 0.7833 1.01%
2023-03-02 0 0.990 0.980 1.000 0.980 0.990 24,000 23,620 0.9842 0.783 0.775 0.791 0.775 0.783 30,332 0.7787 0.00%
2023-03-01 0 0.990 0.990 1.000 0.990 1.000 122,000 121,780 0.9982 0.783 0.783 0.791 0.783 0.791 154,189 0.7898 -1.00%
2023-02-28 0 1.000 0.960 1.000 0.960 1.000 456,000 440,680 0.9664 0.791 0.760 0.791 0.760 0.791 576,313 0.7647 0.00%
2023-02-27 0 1.000 0.990 1.000 0.980 1.000 66,000 65,880 0.9982 0.791 0.783 0.791 0.775 0.791 83,414 0.7898 -1.96%
2023-02-24 0 1.020 1.000 1.020 0.970 1.020 534,000 531,540 0.9954 0.807 0.791 0.807 0.767 0.807 674,893 0.7876 0.99%
2023-02-23 0 1.010 1.000 1.050 1.000 1.060 368,000 374,900 1.0188 0.799 0.791 0.831 0.791 0.839 465,095 0.8061 -0.98%
2023-02-22 0 1.020 1.010 1.020 1.010 1.030 124,000 126,860 1.0231 0.807 0.799 0.807 0.799 0.815 156,717 0.8095 -0.97%
2023-02-21 0 1.030 1.020 1.030 1.020 1.050 204,000 209,760 1.0282 0.815 0.807 0.815 0.807 0.831 257,824 0.8136 -2.83%
2023-02-20 0 1.060 1.060 1.070 1.060 1.070 54,000 57,340 1.0619 0.839 0.839 0.847 0.839 0.847 68,248 0.8402 -0.93%
2023-02-17 0 1.070 1.060 1.070 1.060 1.070 348,000 371,540 1.0676 0.847 0.839 0.847 0.839 0.847 439,818 0.8448 0.00%
2023-02-16 0 1.070 1.070 1.090 1.070 1.090 148,000 159,280 1.0762 0.847 0.847 0.862 0.847 0.862 187,049 0.8515 -0.93%
2023-02-15 0 1.080 1.080 1.090 1.080 1.090 188,000 203,680 1.0834 0.855 0.855 0.862 0.855 0.862 237,603 0.8572 -0.92%
2023-02-14 0 1.090 1.080 1.090 1.090 1.110 182,000 199,200 1.0945 0.862 0.855 0.862 0.862 0.878 230,020 0.8660 0.00%
2023-02-13 0 1.090 1.090 1.110 1.080 1.100 322,000 350,080 1.0872 0.862 0.862 0.878 0.855 0.870 406,958 0.8602 -0.91%
2023-02-10 0 1.100 1.090 1.100 1.090 1.100 266,000 290,820 1.0933 0.870 0.862 0.870 0.862 0.870 336,183 0.8651 0.00%
2023-02-09 0 1.100 1.090 1.100 1.090 1.100 212,000 232,120 1.0949 0.870 0.862 0.870 0.862 0.870 267,935 0.8663 -0.90%
2023-02-08 0 1.110 1.090 1.120 1.090 1.100 46,000 50,580 1.0996 0.878 0.862 0.886 0.862 0.870 58,137 0.8700 -0.89%
2023-02-07 0 1.120 1.100 1.140 1.090 1.120 286,000 316,240 1.1057 0.886 0.870 0.902 0.862 0.886 361,460 0.8749 0.90%
2023-02-06 0 1.110 1.110 1.120 1.100 1.120 222,000 246,600 1.1108 0.878 0.878 0.886 0.870 0.886 280,574 0.8789 -0.89%
2023-02-03 0 1.120 1.120 1.130 1.090 1.150 420,000 470,380 1.1200 0.886 0.886 0.894 0.862 0.910 530,815 0.8861 0.00%
2023-02-02 0 1.120 1.120 1.130 1.100 1.120 372,000 416,140 1.1187 0.886 0.886 0.894 0.870 0.886 470,150 0.8851 0.00%
2023-02-01 0 1.120 1.110 1.120 1.100 1.120 162,000 180,320 1.1131 0.886 0.878 0.886 0.870 0.886 204,743 0.8807 0.90%
2023-01-31 0 1.110 1.110 1.120 1.100 1.110 184,000 202,900 1.1027 0.878 0.878 0.886 0.870 0.878 232,548 0.8725 0.00%
2023-01-30 0 1.110 1.110 1.120 1.110 1.130 404,000 451,100 1.1166 0.878 0.878 0.886 0.878 0.894 510,594 0.8835 -0.89%
2023-01-27 0 1.120 1.120 1.130 1.110 1.130 176,000 197,640 1.1230 0.886 0.886 0.894 0.878 0.894 222,437 0.8885 0.00%
2023-01-26 0 1.120 1.110 1.120 1.090 1.120 232,000 257,020 1.1078 0.886 0.878 0.886 0.862 0.886 293,212 0.8766 -1.75%
2023-01-20 0 1.140 1.120 1.140 1.110 1.150 148,000 168,420 1.1380 0.902 0.886 0.902 0.878 0.910 187,049 0.9004 0.88%
2023-01-19 0 1.130 1.120 1.130 1.090 1.130 472,000 522,700 1.1074 0.894 0.886 0.894 0.862 0.894 596,535 0.8762 0.89%
2023-01-18 0 1.120 1.120 1.130 1.110 1.130 50,000 56,020 1.1204 0.886 0.886 0.894 0.878 0.894 63,192 0.8865 0.00%
2023-01-17 0 1.120 1.120 1.130 1.090 1.130 312,000 344,640 1.1046 0.886 0.886 0.894 0.862 0.894 394,320 0.8740 -0.88%
2023-01-16 0 1.130 1.120 1.130 1.100 1.140 392,000 438,780 1.1193 0.894 0.886 0.894 0.870 0.902 495,427 0.8857 -0.88%
2023-01-13 0 1.140 1.130 1.140 1.120 1.150 368,000 418,280 1.1366 0.902 0.894 0.902 0.886 0.910 465,095 0.8993 0.00%
2023-01-12 0 1.140 1.140 1.150 1.140 1.160 396,000 455,180 1.1494 0.902 0.902 0.910 0.902 0.918 500,483 0.9095 -0.87%
2023-01-11 0 1.150 1.140 1.160 1.130 1.150 462,000 528,080 1.1430 0.910 0.902 0.918 0.894 0.910 583,897 0.9044 0.00%
2023-01-10 0 1.150 1.150 1.160 1.140 1.180 690,049 794,854 1.1519 0.910 0.910 0.918 0.902 0.934 872,115 0.9114 -2.54%
2023-01-09 0 1.180 1.180 1.190 1.140 1.200 2,220,000 2,592,360 1.1677 0.934 0.934 0.942 0.902 0.949 2,805,737 0.9239 2.61%
2023-01-06 0 1.150 1.130 1.150 1.050 1.150 1,928,000 2,175,300 1.1283 0.910 0.894 0.910 0.831 0.910 2,436,694 0.8927 5.50%
2023-01-05 0 1.090 1.080 1.100 1.080 1.130 360,000 395,080 1.0974 0.862 0.855 0.870 0.855 0.894 454,984 0.8683 -0.91%
2023-01-04 0 1.100 1.090 1.100 1.040 1.100 236,000 256,720 1.0878 0.870 0.862 0.870 0.823 0.870 298,268 0.8607 1.85%
2023-01-03 0 1.080 1.070 1.080 1.020 1.100 298,000 319,080 1.0707 0.855 0.847 0.855 0.807 0.870 376,626 0.8472 3.85%
2022-12-30 0 1.040 1.030 1.050 1.030 1.060 168,000 174,880 1.0410 0.823 0.815 0.831 0.815 0.839 212,326 0.8236 -1.89%
2022-12-29 0 1.060 1.040 1.050 1.020 1.090 962,000 993,820 1.0331 0.839 0.823 0.831 0.807 0.862 1,215,819 0.8174 -3.64%
2022-12-28 0 1.100 1.090 1.110 1.090 1.110 838,000 919,780 1.0976 0.870 0.862 0.878 0.862 0.878 1,059,102 0.8685 -0.90%
2022-12-23 0 1.110 1.090 1.110 1.050 1.110 708,000 765,680 1.0815 0.878 0.862 0.878 0.831 0.878 894,803 0.8557 3.74%
2022-12-22 0 1.070 1.060 1.070 1.040 1.120 552,000 594,720 1.0774 0.847 0.839 0.847 0.823 0.886 697,643 0.8525 4.90%
2022-12-21 0 1.020 1.010 1.020 1.000 1.030 276,000 280,260 1.0154 0.807 0.799 0.807 0.791 0.815 348,821 0.8034 0.00%
2022-12-20 0 1.020 1.010 1.020 1.000 1.060 1,694,000 1,728,560 1.0204 0.807 0.799 0.807 0.791 0.839 2,140,954 0.8074 -4.67%
2022-12-19 0 1.070 1.060 1.070 1.060 1.130 1,624,000 1,750,980 1.0782 0.847 0.839 0.847 0.839 0.894 2,052,485 0.8531 -5.31%
2022-12-16 0 1.130 1.120 1.130 1.070 1.140 1,404,000 1,566,880 1.1160 0.894 0.886 0.894 0.847 0.902 1,774,439 0.8830 -0.88%
2022-12-15 0 1.140 1.130 1.140 1.100 1.140 3,704,000 4,179,600 1.1284 0.902 0.894 0.902 0.870 0.902 4,681,283 0.8928 3.64%
2022-12-14 0 1.100 1.080 1.100 1.000 1.210 10,802,000 12,083,420 1.1186 0.870 0.855 0.870 0.791 0.957 13,652,058 0.8851 15.79%
2022-12-13 0 0.950 0.930 0.950 0.930 0.950 1,324,000 1,244,160 0.9397 0.752 0.736 0.752 0.736 0.752 1,673,331 0.7435 4.40%
2022-12-12 0 0.910 0.910 0.920 0.900 0.940 536,000 493,320 0.9204 0.720 0.720 0.728 0.712 0.744 677,421 0.7282 3.41%
2022-12-09 0 0.880 0.880 0.900 0.870 0.900 394,000 350,020 0.8884 0.696 0.696 0.712 0.688 0.712 497,955 0.7029 0.00%
2022-12-08 0 0.880 0.880 0.890 0.860 0.900 216,000 189,560 0.8776 0.696 0.696 0.704 0.680 0.712 272,991 0.6944 1.15%
2022-12-07 0 0.870 0.870 0.880 0.860 0.880 42,000 36,800 0.8762 0.688 0.688 0.696 0.680 0.696 53,082 0.6933 -1.14%
2022-12-06 0 0.880 0.870 0.880 0.850 0.880 264,000 232,260 0.8798 0.696 0.688 0.696 0.673 0.696 333,655 0.6961 -2.22%
2022-12-05 0 0.900 0.890 0.900 0.870 0.910 792,000 712,820 0.9000 0.712 0.704 0.712 0.688 0.720 1,000,966 0.7121 1.12%
2022-12-02 0 0.890 0.880 0.900 0.880 0.890 54,000 48,020 0.8893 0.704 0.696 0.712 0.696 0.704 68,248 0.7036 1.14%
2022-12-01 0 0.880 0.870 0.910 0.870 0.870 52,000 45,240 0.8700 0.696 0.688 0.720 0.688 0.688 65,720 0.6884 1.15%
2022-11-30 0 0.870 0.860 0.890 0.870 0.890 212,000 184,480 0.8702 0.688 0.680 0.704 0.688 0.704 267,935 0.6885 1.16%
2022-11-29 0 0.860 0.860 0.890 0.840 0.900 854,000 755,760 0.8850 0.680 0.680 0.704 0.665 0.712 1,079,324 0.7002 0.00%
2022-11-28 0 0.860 0.840 0.860 0.830 0.870 630,000 539,700 0.8567 0.680 0.665 0.680 0.657 0.688 796,223 0.6778 0.00%
2022-11-25 0 0.860 0.820 0.880 0.800 0.860 320,000 267,380 0.8356 0.680 0.649 0.696 0.633 0.680 404,431 0.6611 3.61%
2022-11-24 0 0.830 0.830 0.880 0.830 0.840 14,000 11,740 0.8386 0.657 0.657 0.696 0.657 0.665 17,694 0.6635 0.00%
2022-11-23 0 0.830 0.800 0.850 - - 0 0 - 0.657 0.633 0.673 - - 0 - 0.00%
2022-11-22 0 0.830 0.800 0.860 - - 0 0 - 0.657 0.633 0.680 - - 0 - 0.00%
2022-11-21 0 0.830 0.830 0.860 0.830 0.860 74,000 63,120 0.8530 0.657 0.657 0.680 0.657 0.680 93,525 0.6749 1.22%
2022-11-18 0 0.820 0.810 0.860 0.800 0.820 42,000 34,400 0.8190 0.649 0.641 0.680 0.633 0.649 53,082 0.6481 -1.20%
2022-11-17 0 0.830 0.830 0.850 0.820 0.850 112,000 93,460 0.8345 0.657 0.657 0.673 0.649 0.673 141,551 0.6603 1.22%
2022-11-16 0 0.820 0.820 0.850 0.810 0.830 8,000 6,600 0.8250 0.649 0.649 0.673 0.641 0.657 10,111 0.6528 -1.20%
2022-11-15 0 0.830 0.830 0.850 0.800 0.850 246,000 202,720 0.8241 0.657 0.657 0.673 0.633 0.673 310,906 0.6520 6.41%
2022-11-14 0 0.780 0.770 0.790 0.770 0.820 110,000 88,300 0.8027 0.617 0.609 0.625 0.609 0.649 139,023 0.6351 1.30%
2022-11-11 0 0.770 0.770 0.790 0.750 0.780 276,000 212,720 0.7707 0.609 0.609 0.625 0.593 0.617 348,821 0.6098 4.05%
2022-11-10 0 0.740 0.730 0.750 0.730 0.750 76,000 56,320 0.7411 0.586 0.578 0.593 0.578 0.593 96,052 0.5863 -1.33%
2022-11-09 0 0.750 0.740 0.760 0.750 0.780 104,000 79,480 0.7642 0.593 0.586 0.601 0.593 0.617 131,440 0.6047 0.00%
2022-11-08 0 0.750 0.740 0.770 0.750 0.780 42,000 32,120 0.7648 0.593 0.586 0.609 0.593 0.617 53,082 0.6051 1.35%
2022-11-07 0 0.740 0.740 0.800 - - 0 0 - 0.586 0.586 0.633 - - 0 - 0.00%
2022-11-04 0 0.740 0.730 0.750 0.750 0.750 50,000 37,500 0.7500 0.586 0.578 0.593 0.593 0.593 63,192 0.5934 2.78%
2022-11-03 0 0.720 0.710 0.740 0.710 0.740 52,000 37,860 0.7281 0.570 0.562 0.586 0.562 0.586 65,720 0.5761 0.00%
2022-11-02 0 0.720 0.710 0.750 - - 0 0 - 0.570 0.562 0.593 - - 0 - 0.00%
2022-11-01 0 0.720 0.710 0.730 0.690 0.720 132,000 94,640 0.7170 0.570 0.562 0.578 0.546 0.570 166,828 0.5673 2.86%
2022-10-31 0 0.700 0.700 0.720 0.700 0.720 182,000 129,600 0.7121 0.554 0.554 0.570 0.554 0.570 230,020 0.5634 -1.41%
2022-10-28 0 0.710 0.700 0.720 0.700 0.740 672,000 484,440 0.7209 0.562 0.554 0.570 0.554 0.586 849,304 0.5704 -4.05%
2022-10-27 0 0.740 0.730 0.770 0.740 0.770 334,000 250,060 0.7487 0.586 0.578 0.609 0.586 0.609 422,124 0.5924 -2.63%
2022-10-26 0 0.760 0.740 0.760 0.740 0.760 180,000 134,500 0.7472 0.601 0.586 0.601 0.586 0.601 227,492 0.5912 0.00%
2022-10-25 0 0.760 0.730 0.760 0.720 0.760 158,000 118,300 0.7487 0.601 0.578 0.601 0.570 0.601 199,688 0.5924 2.70%
2022-10-24 0 0.740 0.720 0.740 0.720 0.760 578,000 426,220 0.7374 0.586 0.570 0.586 0.570 0.601 730,503 0.5835 -1.33%
2022-10-21 0 0.750 0.750 0.770 0.730 0.770 588,000 443,040 0.7535 0.593 0.593 0.609 0.578 0.609 743,141 0.5962 -3.85%
2022-10-20 0 0.780 0.770 0.780 0.760 0.790 256,000 198,980 0.7773 0.617 0.609 0.617 0.601 0.625 323,544 0.6150 1.30%
2022-10-19 0 0.770 0.770 0.790 0.770 0.790 186,000 145,860 0.7842 0.609 0.609 0.625 0.609 0.625 235,075 0.6205 0.00%
2022-10-18 0 0.770 0.770 0.780 0.770 0.790 146,000 114,420 0.7837 0.609 0.609 0.617 0.609 0.625 184,521 0.6201 0.00%
2022-10-17 0 0.770 0.770 0.780 0.760 0.780 228,000 175,580 0.7701 0.609 0.609 0.617 0.601 0.617 288,157 0.6093 0.00%
2022-10-14 0 0.770 0.770 0.780 0.770 0.790 324,000 252,520 0.7794 0.609 0.609 0.617 0.609 0.625 409,486 0.6167 -1.28%
2022-10-13 0 0.780 0.760 0.780 0.740 0.790 610,000 461,660 0.7568 0.617 0.601 0.617 0.586 0.625 770,946 0.5988 0.00%
2022-10-12 0 0.780 0.770 0.790 0.760 0.790 272,000 210,820 0.7751 0.617 0.609 0.625 0.601 0.625 343,766 0.6133 0.00%
2022-10-11 0 0.780 0.760 0.780 0.760 0.790 64,000 49,320 0.7706 0.617 0.601 0.617 0.601 0.625 80,886 0.6097 1.30%
2022-10-10 0 0.770 0.770 0.800 0.770 0.790 80,000 62,600 0.7825 0.609 0.609 0.633 0.609 0.625 101,108 0.6191 -2.53%
2022-10-07 0 0.790 0.770 0.790 0.780 0.800 132,000 104,320 0.7903 0.625 0.609 0.625 0.617 0.633 166,828 0.6253 -1.25%
2022-10-06 0 0.800 0.800 0.820 0.800 0.820 122,000 98,340 0.8061 0.633 0.633 0.649 0.633 0.649 154,189 0.6378 0.00%
2022-10-05 0 0.800 0.770 0.800 0.770 0.810 50,000 39,480 0.7896 0.633 0.609 0.633 0.609 0.641 63,192 0.6248 2.56%
2022-10-03 0 0.780 0.760 0.800 0.770 0.780 66,000 50,840 0.7703 0.617 0.601 0.633 0.609 0.617 83,414 0.6095 1.30%
2022-09-30 0 0.770 0.770 0.790 0.760 0.790 146,000 112,460 0.7703 0.609 0.609 0.625 0.601 0.625 184,521 0.6095 -2.53%
2022-09-29 0 0.790 0.780 0.790 0.780 0.800 202,000 159,620 0.7902 0.625 0.617 0.625 0.617 0.633 255,297 0.6252 -4.82%
2022-09-28 0 0.830 0.790 0.830 0.800 0.840 298,000 241,260 0.8096 0.657 0.625 0.657 0.633 0.665 376,626 0.6406 -2.35%
2022-09-27 0 0.850 0.820 0.850 0.820 0.830 36,000 29,880 0.8300 0.673 0.649 0.673 0.649 0.657 45,498 0.6567 1.19%
2022-09-26 0 0.840 0.820 0.850 0.820 0.850 70,000 58,140 0.8306 0.665 0.649 0.673 0.649 0.673 88,469 0.6572 -1.18%
2022-09-23 0 0.850 0.820 0.850 0.850 0.850 2,000 1,700 0.8500 0.673 0.649 0.673 0.673 0.673 2,528 0.6726 0.00%
2022-09-22 0 0.850 0.830 0.850 0.820 0.850 214,000 178,280 0.8331 0.673 0.657 0.673 0.649 0.673 270,463 0.6592 -1.16%
2022-09-21 0 0.860 0.850 0.860 0.840 0.860 44,000 37,100 0.8432 0.680 0.673 0.680 0.665 0.680 55,609 0.6672 0.00%
2022-09-20 0 0.860 0.840 0.880 0.840 0.850 48,000 40,360 0.8408 0.680 0.665 0.696 0.665 0.673 60,665 0.6653 1.18%
2022-09-19 0 0.850 0.850 0.860 0.850 0.850 12,000 10,200 0.8500 0.673 0.673 0.680 0.673 0.673 15,166 0.6726 -1.16%
2022-09-16 0 0.860 0.850 0.860 0.850 0.850 16,000 13,620 0.8513 0.680 0.673 0.680 0.673 0.673 20,222 0.6735 -1.15%
2022-09-15 0 0.870 0.850 0.870 0.850 0.890 248,000 212,280 0.8560 0.688 0.673 0.688 0.673 0.704 313,434 0.6773 -3.33%
2022-09-14 0 0.900 0.850 0.900 0.850 0.880 34,000 29,460 0.8665 0.712 0.673 0.712 0.673 0.696 42,971 0.6856 3.45%
2022-09-13 0 0.870 0.870 0.880 0.850 0.880 520,000 445,820 0.8573 0.688 0.688 0.696 0.673 0.696 657,200 0.6784 -2.25%
2022-09-09 0 0.890 0.880 0.890 - - 0 0 - 0.704 0.696 0.704 - - 0 - 0.00%
2022-09-08 0 0.890 0.860 0.910 0.850 0.880 238,000 206,040 0.8657 0.704 0.680 0.720 0.673 0.696 300,795 0.6850 0.00%
2022-09-07 0 0.890 0.890 0.900 0.890 0.890 10,000 8,900 0.8900 0.704 0.704 0.712 0.704 0.704 12,638 0.7042 0.00%
2022-09-06 0 0.890 0.880 0.900 0.880 0.900 164,000 146,300 0.8921 0.704 0.696 0.712 0.696 0.712 207,271 0.7058 -1.11%
2022-09-05 0 0.900 0.900 0.910 - - 0 0 - 0.712 0.712 0.720 - - 0 - 0.00%
2022-09-02 0 0.900 0.900 0.910 0.890 0.900 54,000 48,580 0.8996 0.712 0.712 0.720 0.704 0.712 68,248 0.7118 -1.10%
2022-09-01 0 0.910 0.900 0.910 0.900 0.910 28,000 25,460 0.9093 0.720 0.712 0.720 0.712 0.720 35,388 0.7195 0.00%
2022-08-31 0 0.910 0.900 0.920 - - 0 0 - 0.720 0.712 0.728 - - 0 - 0.00%
2022-08-30 0 0.910 0.910 0.920 0.910 0.920 28,000 25,500 0.9107 0.720 0.720 0.728 0.720 0.728 35,388 0.7206 0.00%
2022-08-29 0 0.910 0.900 0.920 - - 0 0 - 0.720 0.712 0.728 - - 0 - 1.11%
2022-08-26 0 0.900 0.900 0.920 0.900 0.930 310,000 282,640 0.9117 0.712 0.712 0.728 0.712 0.736 391,792 0.7214 -1.10%
2022-08-25 0 0.910 0.900 0.920 0.910 0.920 20,000 18,220 0.9110 0.720 0.712 0.728 0.720 0.728 25,277 0.7208 0.00%
2022-08-24 0 0.910 0.900 0.920 0.900 0.910 60,000 54,020 0.9003 0.720 0.712 0.728 0.712 0.720 75,831 0.7124 0.00%
2022-08-23 0 0.910 0.900 0.920 0.900 0.920 92,000 83,500 0.9076 0.720 0.712 0.728 0.712 0.728 116,274 0.7181 1.11%
2022-08-22 0 0.900 0.900 0.920 0.900 0.920 174,000 157,620 0.9059 0.712 0.712 0.728 0.712 0.728 219,909 0.7168 0.00%
2022-08-19 0 0.900 0.900 0.910 0.900 0.920 64,000 57,640 0.9006 0.712 0.712 0.720 0.712 0.728 80,886 0.7126 -1.10%
2022-08-18 0 0.910 0.900 0.920 0.900 0.910 348,000 314,360 0.9033 0.720 0.712 0.728 0.712 0.720 439,818 0.7147 0.00%
2022-08-17 0 0.910 0.900 0.920 0.910 0.920 202,000 184,500 0.9134 0.720 0.712 0.728 0.720 0.728 255,297 0.7227 0.00%
2022-08-16 0 0.910 0.910 0.930 - - 0 0 - 0.720 0.720 0.736 - - 0 - 0.00%
2022-08-15 0 0.910 0.910 0.940 0.910 0.920 66,000 60,200 0.9121 0.720 0.720 0.744 0.720 0.728 83,414 0.7217 0.00%
2022-08-12 0 0.910 0.900 0.920 0.910 0.920 100,000 91,100 0.9110 0.720 0.712 0.728 0.720 0.728 126,385 0.7208 0.00%
2022-08-11 0 0.910 0.910 0.920 0.910 0.920 76,000 69,280 0.9116 0.720 0.720 0.728 0.720 0.728 96,052 0.7213 -1.09%
2022-08-10 0 0.920 0.910 0.930 - - 0 0 - 0.728 0.720 0.736 - - 0 - 0.00%
2022-08-09 0 0.920 0.920 0.930 0.920 0.920 20,000 18,400 0.9200 0.728 0.728 0.736 0.728 0.728 25,277 0.7279 -1.08%
2022-08-08 0 0.930 0.920 0.930 0.910 0.930 204,000 186,880 0.9161 0.736 0.728 0.736 0.720 0.736 257,824 0.7248 1.09%
2022-08-05 0 0.920 0.910 0.930 0.920 0.920 60,000 55,200 0.9200 0.728 0.720 0.736 0.728 0.728 75,831 0.7279 0.00%
2022-08-04 0 0.920 0.910 0.920 0.920 0.930 80,000 74,100 0.9263 0.728 0.720 0.728 0.728 0.736 101,108 0.7329 0.00%
2022-08-03 0 0.920 0.910 0.920 0.920 0.930 204,000 187,800 0.9206 0.728 0.720 0.728 0.728 0.736 257,824 0.7284 0.00%
2022-08-02 0 0.920 0.920 0.940 0.920 0.940 398,000 367,740 0.9240 0.728 0.728 0.744 0.728 0.744 503,010 0.7311 -3.16%
2022-08-01 0 0.950 0.940 0.950 0.930 0.990 308,000 296,220 0.9618 0.752 0.744 0.752 0.736 0.783 389,264 0.7610 2.15%
2022-07-29 0 0.930 0.930 0.950 0.930 0.940 50,000 46,980 0.9396 0.736 0.736 0.752 0.736 0.744 63,192 0.7434 -1.06%
2022-07-28 0 0.940 0.940 0.960 0.930 0.940 24,000 22,440 0.9350 0.744 0.744 0.760 0.736 0.744 30,332 0.7398 0.00%
2022-07-27 0 0.940 0.940 0.950 0.940 0.940 10,000 9,400 0.9400 0.744 0.744 0.752 0.744 0.744 12,638 0.7438 -1.05%
2022-07-26 0 0.950 0.940 0.950 0.940 0.950 134,000 126,960 0.9475 0.752 0.744 0.752 0.744 0.752 169,355 0.7497 1.06%
2022-07-25 0 0.940 0.930 0.940 0.930 0.940 66,000 61,420 0.9306 0.744 0.736 0.744 0.736 0.744 83,414 0.7363 0.00%
2022-07-22 0 0.940 0.940 0.950 0.940 0.940 30,049 28,244 0.9399 0.744 0.744 0.752 0.744 0.744 37,977 0.7437 -1.05%
2022-07-21 0 0.950 0.940 0.950 0.950 0.970 150,000 144,820 0.9655 0.752 0.744 0.752 0.752 0.767 189,577 0.7639 0.00%
2022-07-20 0 0.950 0.950 0.960 0.940 0.960 136,000 129,040 0.9488 0.752 0.752 0.760 0.744 0.760 171,883 0.7507 1.06%
2022-07-19 0 0.940 0.930 0.940 0.940 0.940 104,000 97,760 0.9400 0.744 0.736 0.744 0.744 0.744 131,440 0.7438 1.08%
2022-07-18 0 0.930 0.930 0.940 0.930 0.940 42,000 39,160 0.9324 0.736 0.736 0.744 0.736 0.744 53,082 0.7377 1.09%
2022-07-15 0 0.920 0.920 0.940 0.910 0.940 92,000 85,520 0.9296 0.728 0.728 0.744 0.720 0.744 116,274 0.7355 -2.13%
2022-07-14 0 0.940 0.930 0.940 0.940 0.940 66,000 62,040 0.9400 0.744 0.736 0.744 0.744 0.744 83,414 0.7438 0.00%
2022-07-13 0 0.940 0.940 0.950 0.940 0.940 78,000 73,320 0.9400 0.744 0.744 0.752 0.744 0.744 98,580 0.7438 -1.05%
2022-07-12 0 0.950 0.940 0.950 0.950 0.950 44,000 41,800 0.9500 0.752 0.744 0.752 0.752 0.752 55,609 0.7517 0.00%
2022-07-11 0 0.950 0.940 0.950 0.950 0.950 56,000 53,200 0.9500 0.752 0.744 0.752 0.752 0.752 70,775 0.7517 0.00%
2022-07-08 0 0.950 0.940 0.950 0.940 0.950 44,000 41,540 0.9441 0.752 0.744 0.752 0.744 0.752 55,609 0.7470 0.00%
2022-07-07 0 0.950 0.940 0.960 - - 0 0 - 0.752 0.744 0.760 - - 0 - 0.00%
2022-07-06 0 0.950 0.940 0.960 0.950 0.950 50,000 47,500 0.9500 0.752 0.744 0.760 0.752 0.752 63,192 0.7517 0.00%
2022-07-05 0 0.950 0.950 0.960 0.940 0.960 375,257 358,703 0.9559 0.752 0.752 0.760 0.744 0.760 474,267 0.7563 -1.04%
2022-07-04 0 0.960 0.940 0.960 0.950 0.960 348,000 333,320 0.9578 0.760 0.744 0.760 0.752 0.760 439,818 0.7579 0.00%
2022-06-30 0 0.960 0.940 0.970 0.950 0.960 280,000 266,760 0.9527 0.760 0.744 0.767 0.752 0.760 353,877 0.7538 0.00%
2022-06-29 0 0.960 0.950 0.960 0.940 0.960 14,000 13,240 0.9457 0.760 0.752 0.760 0.744 0.760 17,694 0.7483 0.00%
2022-06-28 0 0.960 0.940 0.960 0.940 0.960 38,000 36,080 0.9495 0.760 0.744 0.760 0.744 0.760 48,026 0.7513 0.00%
2022-06-27 0 0.960 0.950 0.960 0.950 0.960 70,372 66,954 0.9514 0.760 0.752 0.760 0.752 0.760 88,939 0.7528 1.05%
2022-06-24 0 0.950 0.940 0.950 0.950 0.960 18,000 17,180 0.9544 0.752 0.744 0.752 0.752 0.760 22,749 0.7552 -1.04%
2022-06-23 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 17,694 0.7596 1.05%
2022-06-22 0 0.950 0.950 0.960 0.940 0.950 560,000 527,080 0.9412 0.752 0.752 0.760 0.744 0.752 707,753 0.7447 0.00%
2022-06-21 0 0.950 0.940 0.950 0.930 0.960 130,000 123,500 0.9500 0.752 0.744 0.752 0.736 0.760 164,300 0.7517 -1.04%
2022-06-20 0 0.960 0.940 0.960 0.960 0.960 106,000 101,720 0.9596 0.760 0.744 0.760 0.760 0.760 133,968 0.7593 0.00%
2022-06-17 0 0.960 0.940 0.960 0.950 0.970 94,000 89,900 0.9564 0.760 0.744 0.760 0.752 0.767 118,801 0.7567 1.05%
2022-06-16 0 0.950 0.950 0.970 0.940 0.980 18,000 17,280 0.9600 0.752 0.752 0.767 0.744 0.775 22,749 0.7596 -2.06%
2022-06-15 0 0.970 0.940 0.970 - - 0 0 - 0.767 0.744 0.767 - - 0 - 0.00%
2022-06-14 0 0.970 0.940 0.970 0.930 0.970 34,000 32,320 0.9506 0.767 0.744 0.767 0.736 0.767 42,971 0.7521 2.11%
2022-06-13 0 0.950 0.940 0.950 0.940 0.950 80,000 75,620 0.9453 0.752 0.744 0.752 0.744 0.752 101,108 0.7479 -1.04%
2022-06-10 0 0.960 0.950 0.960 0.950 0.970 110,000 105,120 0.9556 0.760 0.752 0.760 0.752 0.767 139,023 0.7561 -1.03%
2022-06-09 0 0.970 0.960 0.980 0.940 0.980 478,000 462,180 0.9669 0.767 0.760 0.775 0.744 0.775 604,118 0.7650 1.04%
2022-06-08 0 0.960 0.950 0.960 0.930 0.970 250,744 240,089 0.9575 0.760 0.752 0.760 0.736 0.767 316,902 0.7576 -1.03%
2022-06-07 0 0.970 0.950 0.970 - - 0 0 - 0.767 0.752 0.767 - - 0 - 0.00%
2022-06-06 0 0.970 0.940 0.970 0.940 0.970 410,000 390,380 0.9521 0.767 0.744 0.767 0.744 0.767 518,177 0.7534 2.11%
2022-06-02 0 0.970 0.950 0.970 0.950 0.970 60,000 57,160 0.9527 0.752 0.736 0.752 0.736 0.752 77,427 0.7382 1.04%
2022-06-01 0 0.960 0.960 0.970 0.960 0.960 8,000 7,680 0.9600 0.744 0.744 0.752 0.744 0.744 10,324 0.7439 -1.03%
2022-05-31 0 0.970 0.950 0.970 0.950 0.970 828,000 799,480 0.9656 0.752 0.736 0.752 0.736 0.752 1,068,495 0.7482 2.11%
2022-05-30 0 0.950 0.940 0.950 0.950 0.970 120,000 114,380 0.9532 0.736 0.728 0.736 0.736 0.752 154,854 0.7386 -2.06%
2022-05-27 0 0.970 0.940 0.970 0.950 0.980 536,000 518,120 0.9666 0.752 0.728 0.752 0.736 0.759 691,683 0.7491 2.11%
2022-05-26 0 0.950 0.930 0.950 0.930 0.950 774,000 724,180 0.9356 0.736 0.721 0.736 0.721 0.736 998,810 0.7250 2.15%
2022-05-25 0 0.930 0.920 0.930 0.920 0.930 292,000 269,020 0.9213 0.721 0.713 0.721 0.713 0.721 376,812 0.7139 -2.11%
2022-05-24 0 0.950 0.930 0.940 0.920 0.950 222,000 208,000 0.9369 0.736 0.721 0.728 0.713 0.736 286,480 0.7261 -1.04%
2022-05-23 0 0.960 0.940 0.990 0.960 0.960 34,000 32,640 0.9600 0.744 0.728 0.767 0.744 0.744 43,875 0.7439 0.00%
2022-05-20 0 0.960 0.940 0.960 0.950 0.960 26,000 24,720 0.9508 0.744 0.728 0.744 0.736 0.744 33,552 0.7368 0.00%
2022-05-19 0 0.960 0.940 0.960 0.960 0.960 14,000 13,440 0.9600 0.744 0.728 0.744 0.744 0.744 18,066 0.7439 -1.03%
2022-05-18 0 0.970 0.940 0.970 - - 0 0 - 0.752 0.728 0.752 - - 0 - 0.00%
2022-05-17 0 0.970 0.940 0.970 0.950 0.970 86,000 82,140 0.9551 0.752 0.728 0.752 0.736 0.752 110,979 0.7401 1.04%
2022-05-16 0 0.960 0.950 0.960 0.940 0.970 478,000 457,840 0.9578 0.744 0.736 0.744 0.728 0.752 616,836 0.7422 1.05%
2022-05-13 0 0.950 0.950 0.960 0.940 0.950 330,000 311,820 0.9449 0.736 0.736 0.744 0.728 0.736 425,849 0.7322 1.06%
2022-05-12 0 0.940 0.930 0.940 0.940 0.980 120,000 114,120 0.9510 0.728 0.721 0.728 0.728 0.759 154,854 0.7370 -4.08%
2022-05-11 0 0.980 0.950 0.980 0.960 0.990 10,000 9,720 0.9720 0.759 0.736 0.759 0.744 0.767 12,905 0.7532 3.16%
2022-05-10 0 0.950 0.950 0.960 0.950 0.960 216,000 207,160 0.9591 0.736 0.736 0.744 0.736 0.744 278,738 0.7432 -3.06%
2022-05-06 0 0.980 0.970 0.980 0.940 1.000 422,000 417,840 0.9901 0.759 0.752 0.759 0.728 0.775 544,571 0.7673 1.03%
2022-05-05 0 0.970 0.950 0.970 0.950 0.980 178,000 172,680 0.9701 0.752 0.736 0.752 0.736 0.759 229,701 0.7518 0.00%
2022-05-04 0 0.970 0.960 0.970 0.920 1.000 462,000 440,800 0.9541 0.752 0.744 0.752 0.713 0.775 596,189 0.7394 5.43%
2022-05-03 0 0.920 0.920 0.930 0.890 0.920 290,000 263,080 0.9072 0.713 0.713 0.721 0.690 0.713 374,231 0.7030 1.10%
2022-04-29 0 0.910 0.910 0.920 0.900 0.910 24,000 21,740 0.9058 0.705 0.705 0.713 0.697 0.705 30,971 0.7020 0.00%
2022-04-28 0 0.910 0.910 0.930 0.910 0.920 164,000 150,340 0.9167 0.705 0.705 0.721 0.705 0.713 211,634 0.7104 -1.09%
2022-04-27 0 0.920 0.910 0.920 0.900 0.930 418,000 379,760 0.9085 0.713 0.705 0.713 0.697 0.721 539,409 0.7040 0.00%
2022-04-26 0 0.920 0.920 0.940 0.920 0.940 38,000 35,400 0.9316 0.713 0.713 0.728 0.713 0.728 49,037 0.7219 0.00%
2022-04-25 0 0.920 0.920 0.930 0.920 0.940 170,000 158,120 0.9301 0.713 0.713 0.721 0.713 0.728 219,377 0.7208 -3.16%
2022-04-22 0 0.950 0.940 0.980 0.950 0.960 78,000 74,220 0.9515 0.736 0.728 0.759 0.736 0.744 100,655 0.7374 1.06%
2022-04-21 0 0.940 0.940 0.950 0.940 0.950 216,000 205,080 0.9494 0.728 0.728 0.736 0.728 0.736 278,738 0.7357 -1.05%
2022-04-20 0 0.950 0.950 0.970 0.950 0.970 50,000 47,780 0.9556 0.736 0.736 0.752 0.736 0.752 64,523 0.7405 -1.04%
2022-04-19 0 0.960 0.950 0.960 0.940 0.960 180,000 171,220 0.9512 0.744 0.736 0.744 0.728 0.744 232,281 0.7371 1.05%
2022-04-14 0 0.950 0.930 0.950 0.930 0.950 244,000 228,080 0.9348 0.736 0.721 0.736 0.721 0.736 314,870 0.7244 2.15%
2022-04-13 0 0.930 0.920 0.930 0.930 0.930 276,000 256,680 0.9300 0.721 0.713 0.721 0.721 0.721 356,165 0.7207 0.00%
2022-04-12 0 0.930 0.930 0.940 0.930 0.940 146,000 136,540 0.9352 0.721 0.721 0.728 0.721 0.728 188,406 0.7247 -2.11%
2022-04-11 0 0.950 0.940 0.950 0.950 0.990 790,000 762,940 0.9657 0.736 0.728 0.736 0.736 0.767 1,019,458 0.7484 2.15%
2022-04-08 0 0.930 0.930 0.960 0.930 0.930 2,000 1,860 0.9300 0.721 0.721 0.744 0.721 0.721 2,581 0.7207 -1.06%
2022-04-07 0 0.940 0.940 0.950 0.940 0.940 98,000 92,120 0.9400 0.728 0.728 0.736 0.728 0.728 126,464 0.7284 -3.09%
2022-04-06 0 0.970 0.940 0.970 0.940 0.970 228,000 216,460 0.9494 0.752 0.728 0.752 0.728 0.752 294,223 0.7357 1.04%
2022-04-04 0 0.960 0.940 0.960 0.940 0.960 86,000 81,500 0.9477 0.744 0.728 0.744 0.728 0.744 110,979 0.7344 0.00%
2022-04-01 0 0.960 0.940 0.960 0.940 0.960 52,000 49,520 0.9523 0.744 0.728 0.744 0.728 0.744 67,104 0.7380 0.00%
2022-03-31 0 0.960 0.940 0.960 0.960 0.960 6,052 5,806 0.9594 0.744 0.728 0.744 0.744 0.744 7,810 0.7434 0.00%
2022-03-30 0 0.960 0.950 0.960 0.950 0.960 18,000 17,180 0.9544 0.744 0.736 0.744 0.736 0.744 23,228 0.7396 1.05%
2022-03-29 0 0.950 0.930 0.970 0.930 0.950 230,000 216,120 0.9397 0.736 0.721 0.752 0.721 0.736 296,804 0.7282 2.15%
2022-03-28 0 0.930 0.930 0.960 0.930 0.950 374,000 351,220 0.9391 0.721 0.721 0.744 0.721 0.736 482,629 0.7277 -3.12%
2022-03-25 0 0.960 0.950 0.960 0.950 1.000 240,000 232,380 0.9683 0.744 0.736 0.744 0.736 0.775 309,709 0.7503 -3.03%
2022-03-24 0 0.990 0.980 1.000 0.980 1.000 202,000 198,720 0.9838 0.767 0.759 0.775 0.759 0.775 260,671 0.7623 0.00%
2022-03-23 0 0.990 0.970 1.000 0.960 1.000 418,000 410,700 0.9825 0.767 0.752 0.775 0.744 0.775 539,409 0.7614 1.02%
2022-03-22 0 0.980 0.970 0.980 0.970 0.990 774,000 752,760 0.9726 0.759 0.752 0.759 0.752 0.767 998,810 0.7537 0.00%
2022-03-21 0 0.980 0.960 0.990 0.950 0.990 280,000 272,680 0.9739 0.759 0.744 0.767 0.736 0.767 361,327 0.7547 2.08%
2022-03-18 0 0.960 0.950 0.970 0.940 0.960 286,000 271,460 0.9492 0.744 0.736 0.752 0.728 0.744 369,069 0.7355 0.00%
2022-03-17 0 0.960 0.940 0.980 0.960 0.980 578,000 556,860 0.9634 0.744 0.728 0.759 0.744 0.759 745,882 0.7466 1.05%
2022-03-16 0 0.950 0.930 0.950 0.910 0.960 100,000 92,580 0.9258 0.736 0.721 0.736 0.705 0.744 129,045 0.7174 3.26%
2022-03-15 0 0.920 0.890 0.920 0.890 0.940 184,468 167,382 0.9074 0.713 0.690 0.713 0.690 0.728 238,047 0.7031 -3.16%
2022-03-14 0 0.950 0.930 0.960 0.930 0.970 580,000 547,260 0.9436 0.736 0.721 0.744 0.721 0.752 748,463 0.7312 -4.04%
2022-03-11 0 0.990 0.950 0.990 0.950 1.000 332,000 316,720 0.9540 0.767 0.736 0.767 0.736 0.775 428,430 0.7393 -1.00%
2022-03-10 0 1.000 0.960 1.000 0.980 1.000 26,000 25,580 0.9838 0.775 0.744 0.775 0.759 0.775 33,552 0.7624 2.04%
2022-03-09 0 0.980 0.960 0.990 0.960 1.000 1,072,000 1,041,780 0.9718 0.759 0.744 0.767 0.744 0.775 1,383,365 0.7531 0.00%
2022-03-08 0 0.980 0.960 0.990 0.950 1.000 212,000 205,760 0.9706 0.759 0.744 0.767 0.736 0.775 273,576 0.7521 -1.01%
2022-03-07 0 0.990 0.990 1.020 0.990 1.020 460,000 459,480 0.9989 0.767 0.767 0.790 0.767 0.790 593,608 0.7740 -3.88%
2022-03-04 0 1.030 1.030 1.060 1.020 1.070 246,000 255,440 1.0384 0.798 0.798 0.821 0.790 0.829 317,451 0.8047 1.98%
2022-03-03 0 1.010 1.020 1.030 1.000 1.040 84,020 85,301 1.0152 0.783 0.790 0.798 0.775 0.806 108,424 0.7867 0.00%
2022-03-02 0 1.010 1.010 1.050 1.000 1.030 96,000 96,780 1.0081 0.783 0.783 0.814 0.775 0.798 123,883 0.7812 -1.94%
2022-03-01 0 1.030 1.010 1.040 0.990 1.030 184,000 188,120 1.0224 0.798 0.783 0.806 0.767 0.798 237,443 0.7923 -0.96%
2022-02-28 0 1.040 1.030 1.040 1.020 1.060 128,000 132,220 1.0330 0.806 0.798 0.806 0.790 0.821 165,178 0.8005 -0.95%
2022-02-25 0 1.050 1.040 1.050 1.040 1.050 64,000 67,000 1.0469 0.814 0.806 0.814 0.806 0.814 82,589 0.8112 0.00%
2022-02-24 0 1.050 1.050 1.060 1.030 1.090 354,000 366,360 1.0349 0.814 0.814 0.821 0.798 0.845 456,820 0.8020 -1.87%
2022-02-23 0 1.070 1.050 1.070 1.050 1.070 74,000 78,820 1.0651 0.829 0.814 0.829 0.814 0.829 95,493 0.8254 0.00%
2022-02-22 0 1.070 1.060 1.080 1.030 1.100 512,182 547,767 1.0695 0.829 0.821 0.837 0.798 0.852 660,947 0.8288 -2.73%
2022-02-21 0 1.100 1.090 1.100 1.070 1.130 1,380,000 1,531,100 1.1095 0.852 0.845 0.852 0.829 0.876 1,780,825 0.8598 -3.51%
2022-02-18 0 1.140 1.140 1.170 1.130 1.170 360,000 412,000 1.1444 0.883 0.883 0.907 0.876 0.907 464,563 0.8869 -1.72%
2022-02-17 0 1.160 1.140 1.160 1.110 1.220 1,194,000 1,373,380 1.1502 0.899 0.883 0.899 0.860 0.945 1,540,800 0.8913 -3.33%
2022-02-16 0 1.200 1.190 1.210 1.190 1.280 3,404,000 4,125,820 1.2121 0.930 0.922 0.938 0.922 0.992 4,392,701 0.9392 -1.64%
2022-02-15 0 1.220 1.210 1.220 1.070 1.270 8,536,000 10,166,300 1.1910 0.945 0.938 0.945 0.829 0.984 11,015,304 0.9229 15.09%
2022-02-14 0 1.060 1.050 1.070 1.010 1.080 1,730,000 1,820,440 1.0523 0.821 0.814 0.829 0.783 0.837 2,232,483 0.8154 7.07%
2022-02-11 0 0.990 0.990 1.030 - - 0 0 - 0.767 0.767 0.798 - - 0 - 0.00%
2022-02-10 0 0.990 0.990 1.030 0.990 0.990 2,000 1,980 0.9900 0.767 0.767 0.798 0.767 0.767 2,581 0.7672 0.00%
2022-02-09 0 0.990 0.990 1.000 0.980 0.990 94,000 92,320 0.9821 0.767 0.767 0.775 0.759 0.767 121,303 0.7611 0.00%
2022-02-08 0 0.990 0.990 1.010 0.980 0.980 10,000 9,800 0.9800 0.767 0.767 0.783 0.759 0.759 12,905 0.7594 1.02%
2022-02-07 0 0.980 0.980 1.030 - - 0 0 - 0.759 0.759 0.798 - - 0 - 0.00%
2022-02-04 0 0.980 0.980 1.020 0.980 1.000 282,000 278,100 0.9862 0.759 0.759 0.790 0.759 0.775 363,908 0.7642 0.00%
2022-01-31 0 0.980 0.970 1.030 0.980 0.980 82,000 80,360 0.9800 0.759 0.752 0.798 0.759 0.759 105,817 0.7594 0.00%
2022-01-28 0 0.980 0.980 1.030 0.980 1.000 80,000 78,960 0.9870 0.759 0.759 0.798 0.759 0.775 103,236 0.7648 -1.01%
2022-01-27 0 0.990 0.990 1.010 0.970 1.000 54,000 53,540 0.9915 0.767 0.767 0.783 0.752 0.775 69,684 0.7683 -1.98%
2022-01-26 0 1.010 0.990 1.010 1.010 1.010 12,000 12,120 1.0100 0.783 0.767 0.783 0.783 0.783 15,485 0.7827 1.00%
2022-01-25 0 1.000 0.990 1.020 - - 0 0 - 0.775 0.767 0.790 - - 0 - 0.00%
2022-01-24 0 1.000 1.010 1.070 1.000 1.010 244,000 245,000 1.0041 0.775 0.783 0.829 0.775 0.783 314,870 0.7781 0.00%
2022-01-21 0 1.000 0.980 1.010 1.000 1.000 70,000 70,000 1.0000 0.775 0.759 0.783 0.775 0.775 90,332 0.7749 -0.99%
2022-01-20 0 1.010 0.990 1.010 1.000 1.010 306,000 309,040 1.0099 0.783 0.767 0.783 0.775 0.783 394,879 0.7826 1.00%
2022-01-19 0 1.000 1.000 1.050 1.000 1.000 8,000 8,000 1.0000 0.775 0.775 0.814 0.775 0.775 10,324 0.7749 -0.99%
2022-01-18 0 1.010 1.010 1.020 1.000 1.010 24,000 24,120 1.0050 0.783 0.783 0.790 0.775 0.783 30,971 0.7788 1.00%
2022-01-17 0 1.000 0.980 0.990 1.000 1.050 168,000 168,720 1.0043 0.775 0.759 0.767 0.775 0.814 216,796 0.7782 -0.99%
2022-01-14 0 1.010 1.010 1.040 1.000 1.010 64,000 64,600 1.0094 0.783 0.783 0.806 0.775 0.783 82,589 0.7822 0.00%
2022-01-13 0 1.010 1.010 1.040 1.010 1.010 14,000 14,140 1.0100 0.783 0.783 0.806 0.783 0.783 18,066 0.7827 -0.98%
2022-01-12 0 1.020 1.020 1.050 0.990 1.060 740,000 776,640 1.0495 0.790 0.790 0.814 0.767 0.821 954,935 0.8133 4.08%
2022-01-11 0 0.980 0.980 1.000 0.980 0.980 112,000 109,800 0.9804 0.759 0.759 0.775 0.759 0.759 144,531 0.7597 -2.00%
2022-01-10 0 1.000 0.990 1.010 0.990 1.010 148,000 147,520 0.9968 0.775 0.767 0.783 0.767 0.783 190,987 0.7724 1.01%
2022-01-07 0 0.990 0.990 1.020 0.980 1.060 126,000 127,360 1.0108 0.767 0.767 0.790 0.759 0.821 162,597 0.7833 3.13%
2022-01-06 0 0.960 0.960 0.980 0.950 0.980 274,000 263,360 0.9612 0.744 0.744 0.759 0.736 0.759 353,584 0.7448 -1.03%
2022-01-05 0 0.970 0.970 0.980 0.970 0.990 102,000 99,480 0.9753 0.752 0.752 0.759 0.752 0.767 131,626 0.7558 -1.02%
2022-01-04 0 0.980 0.960 0.990 0.960 0.980 66,000 64,100 0.9712 0.759 0.744 0.767 0.744 0.759 85,170 0.7526 1.03%
2022-01-03 0 0.970 0.960 0.980 0.960 0.970 86,000 83,180 0.9672 0.752 0.744 0.759 0.744 0.752 110,979 0.7495 1.04%
2021-12-31 0 0.960 0.950 0.970 - - 0 0 - 0.744 0.736 0.752 - - 0 - 0.00%
2021-12-30 0 0.960 0.960 0.970 - - 0 0 - 0.744 0.744 0.752 - - 0 - 1.05%
2021-12-29 0 0.950 0.950 0.970 0.940 0.950 52,000 49,380 0.9496 0.736 0.736 0.752 0.728 0.736 67,104 0.7359 -2.06%
2021-12-28 0 0.970 0.940 0.970 0.950 0.970 14,000 13,380 0.9557 0.752 0.728 0.752 0.736 0.752 18,066 0.7406 0.00%
2021-12-24 0 0.970 0.960 0.970 0.960 0.970 80,000 77,520 0.9690 0.752 0.744 0.752 0.744 0.752 103,236 0.7509 0.00%
2021-12-23 0 0.970 0.960 0.970 0.950 0.970 172,000 164,960 0.9591 0.752 0.744 0.752 0.736 0.752 221,958 0.7432 4.30%
2021-12-22 0 0.930 0.930 0.950 0.930 0.930 110,000 102,300 0.9300 0.721 0.721 0.736 0.721 0.721 141,950 0.7207 0.00%
2021-12-21 0 0.930 0.920 0.950 - - 0 0 - 0.721 0.713 0.736 - - 0 - 0.00%
2021-12-20 0 0.930 0.920 0.950 0.930 0.930 70,000 65,100 0.9300 0.721 0.713 0.736 0.721 0.721 90,332 0.7207 -2.11%
2021-12-17 0 0.950 0.940 0.950 - - 0 0 - 0.736 0.728 0.736 - - 0 - 0.00%
2021-12-16 0 0.950 0.940 0.960 0.930 0.950 72,000 68,220 0.9475 0.736 0.728 0.744 0.721 0.736 92,913 0.7342 0.00%
2021-12-15 0 0.950 0.920 0.950 0.940 0.950 92,000 86,500 0.9402 0.736 0.713 0.736 0.728 0.736 118,722 0.7286 0.00%
2021-12-14 0 0.950 0.940 0.950 - - 0 0 - 0.736 0.728 0.736 - - 0 - 0.00%
2021-12-13 0 0.950 0.940 0.950 0.940 0.950 106,000 100,060 0.9440 0.736 0.728 0.736 0.728 0.736 136,788 0.7315 1.06%
2021-12-10 0 0.940 0.940 0.960 0.940 0.970 222,000 210,740 0.9493 0.728 0.728 0.744 0.728 0.752 286,480 0.7356 -2.08%
2021-12-09 0 0.960 0.960 0.970 - - 0 0 - 0.744 0.744 0.752 - - 0 - 0.00%
2021-12-08 0 0.960 0.960 0.970 0.950 0.970 526,000 504,200 0.9586 0.744 0.744 0.752 0.736 0.752 678,778 0.7428 2.13%
2021-12-07 0 0.940 0.940 0.950 0.940 0.970 612,000 583,680 0.9537 0.728 0.728 0.736 0.728 0.752 789,757 0.7391 0.00%
2021-12-06 0 0.940 0.940 0.960 0.940 0.940 78,000 73,320 0.9400 0.728 0.728 0.744 0.728 0.728 100,655 0.7284 0.00%
2021-12-03 0 0.940 0.940 0.960 0.940 0.950 30,000 28,240 0.9413 0.728 0.728 0.744 0.728 0.736 38,714 0.7295 -1.05%
2021-12-02 0 0.950 0.950 0.960 - - 0 0 - 0.736 0.736 0.744 - - 0 - 0.00%
2021-12-01 0 0.950 0.950 0.960 0.950 0.960 110,000 104,800 0.9527 0.736 0.736 0.744 0.736 0.744 141,950 0.7383 0.00%
2021-11-30 0 0.950 0.940 0.950 - - 0 0 - 0.736 0.728 0.736 - - 0 - 0.00%
2021-11-29 0 0.950 0.950 0.970 0.940 0.950 242,000 229,460 0.9482 0.736 0.736 0.752 0.728 0.736 312,290 0.7348 -1.04%
2021-11-26 0 0.960 0.960 0.980 0.960 0.980 70,000 67,240 0.9606 0.744 0.744 0.759 0.744 0.759 90,332 0.7444 -3.03%
2021-11-25 0 0.990 0.960 0.990 0.960 0.990 38,000 36,640 0.9642 0.767 0.744 0.767 0.744 0.767 49,037 0.7472 0.00%
2021-11-24 0 0.990 0.960 0.990 0.960 0.990 120,000 116,120 0.9677 0.767 0.744 0.767 0.744 0.767 154,854 0.7499 3.13%
2021-11-23 0 0.960 0.960 0.970 0.960 0.960 144,000 138,240 0.9600 0.744 0.744 0.752 0.744 0.744 185,825 0.7439 0.00%
2021-11-22 0 0.960 0.950 0.960 - - 0 0 - 0.744 0.736 0.744 - - 0 - 0.00%
2021-11-19 0 0.960 0.950 0.960 0.950 0.960 44,000 41,820 0.9505 0.744 0.736 0.744 0.736 0.744 56,780 0.7365 0.00%
2021-11-18 0 0.960 0.950 0.970 - - 0 0 - 0.744 0.736 0.752 - - 0 - 0.00%
2021-11-17 0 0.960 0.960 0.970 0.960 0.970 110,000 105,620 0.9602 0.744 0.744 0.752 0.744 0.752 141,950 0.7441 0.00%
2021-11-16 0 0.960 0.960 0.970 0.960 0.960 10,000 9,600 0.9600 0.744 0.744 0.752 0.744 0.744 12,905 0.7439 1.05%
2021-11-15 0 0.950 0.950 0.960 0.950 0.960 30,000 28,620 0.9540 0.736 0.736 0.744 0.736 0.744 38,714 0.7393 -1.04%
2021-11-12 0 0.960 0.950 0.960 - - 0 0 - 0.744 0.736 0.744 - - 0 - 0.00%
2021-11-11 0 0.960 0.940 0.960 0.940 0.960 20,000 18,920 0.9460 0.744 0.728 0.744 0.728 0.744 25,809 0.7331 -1.03%
2021-11-10 0 0.970 0.950 0.970 0.940 0.970 120,000 113,840 0.9487 0.752 0.736 0.752 0.728 0.752 154,854 0.7351 0.00%
2021-11-09 0 0.970 0.950 0.970 0.970 0.970 14,000 13,580 0.9700 0.752 0.736 0.752 0.752 0.752 18,066 0.7517 0.00%
2021-11-08 0 0.970 0.950 0.970 - - 0 0 - 0.752 0.736 0.752 - - 0 - 0.00%
2021-11-05 0 0.970 0.940 0.970 0.950 0.970 320,000 305,040 0.9533 0.752 0.728 0.752 0.736 0.752 412,945 0.7387 2.11%
2021-11-04 0 0.950 0.950 0.970 0.950 0.970 94,000 89,460 0.9517 0.736 0.736 0.752 0.736 0.752 121,303 0.7375 0.00%
2021-11-03 0 0.950 0.950 0.970 - - 0 0 - 0.736 0.736 0.752 - - 0 - 1.06%
2021-11-02 0 0.940 0.940 0.970 - - 0 0 - 0.728 0.728 0.752 - - 0 - 0.00%
2021-11-01 0 0.940 0.940 0.960 0.940 0.970 102,000 96,980 0.9508 0.728 0.728 0.744 0.728 0.752 131,626 0.7368 -1.05%
2021-10-29 0 0.950 0.950 0.970 0.950 0.950 158,000 150,100 0.9500 0.736 0.736 0.752 0.736 0.736 203,892 0.7362 0.00%
2021-10-28 0 0.950 0.950 0.970 0.950 0.960 292,000 277,740 0.9512 0.736 0.736 0.752 0.736 0.744 376,812 0.7371 -2.06%
2021-10-27 0 0.970 0.960 0.970 0.970 0.970 106,000 102,820 0.9700 0.752 0.744 0.752 0.752 0.752 136,788 0.7517 0.00%
2021-10-26 0 0.970 0.970 0.990 0.970 0.990 8,000 7,880 0.9850 0.752 0.752 0.767 0.752 0.767 10,324 0.7633 0.00%
2021-10-25 0 0.970 0.960 0.990 0.970 0.980 300,000 291,100 0.9703 0.752 0.744 0.767 0.752 0.759 387,136 0.7519 -2.02%
2021-10-22 0 0.990 0.980 1.010 0.980 1.000 378,000 373,960 0.9893 0.767 0.759 0.783 0.759 0.775 487,791 0.7666 -2.94%
2021-10-21 0 1.020 1.000 1.020 - - 0 0 - 0.790 0.775 0.790 - - 0 - 0.00%
2021-10-20 0 1.020 1.000 1.020 - - 0 0 - 0.790 0.775 0.790 - - 0 - 0.00%
2021-10-19 0 1.020 1.000 1.020 1.000 1.020 110,000 110,160 1.0015 0.790 0.775 0.790 0.775 0.790 141,950 0.7760 2.00%
2021-10-18 0 1.000 0.990 1.010 1.000 1.000 104,000 104,000 1.0000 0.775 0.767 0.783 0.775 0.775 134,207 0.7749 -0.99%
2021-10-15 0 1.010 1.000 1.010 - - 0 0 - 0.783 0.775 0.783 - - 0 - 0.00%
2021-10-12 0 1.010 1.000 1.020 1.010 1.010 8,000 8,080 1.0100 0.783 0.775 0.790 0.783 0.783 10,324 0.7827 1.00%
2021-10-11 0 1.000 1.000 1.010 1.000 1.010 116,000 116,220 1.0019 0.775 0.775 0.783 0.775 0.783 149,693 0.7764 -1.96%
2021-10-08 0 1.020 1.000 1.020 1.000 1.020 14,000 14,040 1.0029 0.790 0.775 0.790 0.775 0.790 18,066 0.7771 2.00%
2021-10-07 0 1.000 1.000 1.020 1.000 1.000 28,000 28,000 1.0000 0.775 0.775 0.790 0.775 0.775 36,133 0.7749 0.00%
2021-10-06 0 1.000 0.990 1.000 0.990 1.000 176,000 174,500 0.9915 0.775 0.767 0.775 0.767 0.775 227,120 0.7683 0.00%
2021-10-05 0 1.000 1.000 1.020 1.000 1.000 30,000 30,000 1.0000 0.775 0.775 0.790 0.775 0.775 38,714 0.7749 0.00%
2021-10-04 0 1.000 1.000 1.020 1.000 1.040 124,000 128,240 1.0342 0.775 0.775 0.790 0.775 0.806 160,016 0.8014 0.00%
2021-09-30 0 1.000 1.000 1.010 1.000 1.020 96,000 96,580 1.0060 0.775 0.775 0.783 0.775 0.790 123,883 0.7796 -0.99%
2021-09-29 0 1.010 1.000 1.010 1.010 1.010 2,000 2,020 1.0100 0.783 0.775 0.783 0.783 0.783 2,581 0.7827 -0.98%
2021-09-28 0 1.020 1.000 1.020 1.010 1.020 168,000 170,680 1.0160 0.790 0.775 0.790 0.783 0.790 216,796 0.7873 0.99%
2021-09-27 0 1.010 1.000 1.010 0.990 1.010 336,000 335,960 0.9999 0.783 0.775 0.783 0.767 0.783 433,592 0.7748 2.02%
2021-09-24 0 0.990 0.970 0.990 0.970 0.990 52,000 50,900 0.9788 0.767 0.752 0.767 0.752 0.767 67,104 0.7585 0.00%
2021-09-23 0 0.990 0.990 1.000 0.980 0.990 138,000 136,600 0.9899 0.767 0.767 0.775 0.759 0.767 178,082 0.7671 0.00%
2021-09-21 0 0.990 0.980 0.990 0.980 1.000 164,000 162,360 0.9900 0.767 0.759 0.767 0.759 0.775 211,634 0.7672 -1.00%
2021-09-20 0 1.000 0.990 1.000 0.990 1.040 192,000 192,080 1.0004 0.775 0.767 0.775 0.767 0.806 247,767 0.7752 -3.85%
2021-09-17 0 1.040 1.030 1.040 1.030 1.060 140,000 145,360 1.0383 0.806 0.798 0.806 0.798 0.821 180,663 0.8046 2.97%
2021-09-16 0 1.010 1.010 1.040 0.970 1.100 862,000 882,760 1.0241 0.783 0.783 0.806 0.752 0.852 1,112,370 0.7936 1.00%
2021-09-15 0 1.000 0.990 1.000 - - 0 0 - 0.775 0.767 0.775 - - 0 - 0.00%
2021-09-14 0 1.000 0.990 1.000 1.000 1.010 256,000 256,500 1.0020 0.775 0.767 0.775 0.775 0.783 330,356 0.7764 -1.96%
2021-09-13 0 1.020 1.010 1.020 1.010 1.020 328,000 334,160 1.0188 0.790 0.783 0.790 0.783 0.790 423,268 0.7895 0.99%
2021-09-10 0 1.010 0.990 1.020 0.990 1.010 32,000 32,280 1.0088 0.783 0.767 0.790 0.767 0.783 41,294 0.7817 0.00%
2021-09-09 0 1.010 1.010 1.020 1.010 1.010 8,000 8,080 1.0100 0.783 0.783 0.790 0.783 0.783 10,324 0.7827 0.00%
2021-09-08 0 1.010 1.010 1.020 0.990 1.020 64,000 64,620 1.0097 0.783 0.783 0.790 0.767 0.790 82,589 0.7824 1.00%
2021-09-07 0 1.000 1.000 1.010 0.990 1.010 342,000 344,020 1.0059 0.775 0.775 0.783 0.767 0.783 441,335 0.7795 -0.99%
2021-09-06 0 1.010 1.000 1.010 1.000 1.020 248,000 249,400 1.0056 0.783 0.775 0.783 0.775 0.790 320,032 0.7793 1.00%
2021-09-03 0 1.000 1.000 1.010 1.000 1.020 186,000 187,080 1.0058 0.775 0.775 0.783 0.775 0.790 240,024 0.7794 0.00%
2021-09-02 0 1.000 0.980 1.000 0.960 1.000 94,000 91,480 0.9732 0.775 0.759 0.775 0.744 0.775 121,303 0.7541 1.01%
2021-09-01 0 0.990 0.990 1.010 0.990 0.990 50,000 49,600 0.9920 0.767 0.767 0.783 0.767 0.767 64,523 0.7687 0.00%
2021-08-31 0 0.990 0.990 1.010 0.980 1.000 156,000 154,420 0.9899 0.767 0.767 0.783 0.759 0.775 201,311 0.7671 0.00%
2021-08-30 0 0.990 0.970 1.010 0.990 1.000 4,000 3,980 0.9950 0.767 0.752 0.783 0.767 0.775 5,162 0.7710 0.00%
2021-08-27 0 0.990 0.980 1.000 0.990 1.000 78,000 77,280 0.9908 0.767 0.759 0.775 0.767 0.775 100,655 0.7678 -1.00%
2021-08-26 0 1.000 1.000 1.020 1.000 1.040 98,000 98,140 1.0014 0.775 0.775 0.790 0.775 0.806 126,464 0.7760 0.00%
2021-08-25 0 1.000 1.000 1.040 1.000 1.000 12,000 12,040 1.0033 0.775 0.775 0.806 0.775 0.775 15,485 0.7775 0.00%
2021-08-24 0 1.000 0.990 1.000 1.000 1.010 154,000 154,320 1.0021 0.775 0.767 0.775 0.775 0.783 198,730 0.7765 0.00%
2021-08-23 0 1.000 1.000 1.010 0.990 1.010 482,000 481,560 0.9991 0.775 0.775 0.783 0.767 0.783 621,998 0.7742 1.01%
2021-08-20 0 0.990 0.980 0.990 0.990 1.010 184,000 182,500 0.9918 0.767 0.759 0.767 0.767 0.783 237,443 0.7686 -1.98%
2021-08-19 0 1.010 1.000 1.010 1.000 1.010 372,000 373,500 1.0040 0.783 0.775 0.783 0.775 0.783 480,048 0.7780 0.00%
2021-08-18 0 1.010 1.000 1.010 1.000 1.020 66,000 66,780 1.0118 0.783 0.775 0.783 0.775 0.790 85,170 0.7841 1.00%
2021-08-17 0 1.000 0.990 1.020 1.000 1.020 36,000 36,640 1.0178 0.775 0.767 0.790 0.775 0.790 46,456 0.7887 0.00%
2021-08-16 0 1.000 1.000 1.020 1.000 1.010 186,000 186,300 1.0016 0.775 0.775 0.790 0.775 0.783 240,024 0.7762 -0.99%
2021-08-13 0 1.010 0.990 1.020 0.980 1.010 482,000 482,080 1.0002 0.783 0.767 0.790 0.759 0.783 621,998 0.7751 0.00%
2021-08-12 0 1.010 0.990 1.010 0.990 1.020 150,000 150,380 1.0025 0.783 0.767 0.783 0.767 0.790 193,568 0.7769 2.02%
2021-08-11 0 0.990 0.990 1.000 0.970 0.990 408,000 401,220 0.9834 0.767 0.767 0.775 0.752 0.767 526,505 0.7620 1.02%
2021-08-10 0 0.980 0.980 1.000 0.960 0.980 120,000 116,580 0.9715 0.759 0.759 0.775 0.744 0.759 154,854 0.7528 0.00%
2021-08-09 0 0.980 0.970 0.990 - - 0 0 - 0.759 0.752 0.767 - - 0 - 0.00%
2021-08-06 0 0.980 0.970 1.010 0.960 0.980 32,000 31,020 0.9694 0.759 0.752 0.783 0.744 0.759 41,294 0.7512 2.08%
2021-08-05 0 0.960 0.960 0.990 0.960 0.970 52,000 49,980 0.9612 0.744 0.744 0.767 0.744 0.752 67,104 0.7448 -1.03%
2021-08-04 0 0.970 0.970 0.990 0.970 0.970 102,000 98,940 0.9700 0.752 0.752 0.767 0.752 0.752 131,626 0.7517 0.00%
2021-08-03 0 0.970 0.970 0.980 0.970 0.980 296,000 287,140 0.9701 0.752 0.752 0.759 0.752 0.759 381,974 0.7517 -1.02%
2021-08-02 0 0.980 0.970 0.980 0.980 0.980 14,000 13,720 0.9800 0.759 0.752 0.759 0.759 0.759 18,066 0.7594 0.00%
2021-07-30 0 0.980 0.980 0.990 0.960 0.980 180,000 174,400 0.9689 0.759 0.759 0.767 0.744 0.759 232,281 0.7508 -1.01%
2021-07-29 0 0.990 0.980 1.010 0.980 0.990 40,000 39,300 0.9825 0.767 0.759 0.783 0.759 0.767 51,618 0.7614 1.02%
2021-07-28 0 0.980 0.980 1.000 0.950 0.990 704,000 686,400 0.9750 0.759 0.759 0.775 0.736 0.767 908,479 0.7555 -1.01%
2021-07-27 0 0.990 0.950 0.990 0.950 1.030 360,000 353,000 0.9806 0.767 0.736 0.767 0.736 0.798 464,563 0.7599 -1.98%
2021-07-26 0 1.010 0.990 1.000 0.990 1.010 388,000 390,220 1.0057 0.783 0.767 0.775 0.767 0.783 500,696 0.7794 -4.72%
2021-07-23 0 1.060 0.980 1.050 0.990 1.060 238,000 245,960 1.0334 0.821 0.759 0.814 0.767 0.821 307,128 0.8008 7.07%
2021-07-22 0 0.990 0.990 1.000 0.980 1.000 54,000 53,740 0.9952 0.767 0.767 0.775 0.759 0.775 69,684 0.7712 1.02%
2021-07-21 0 0.980 0.980 1.000 0.980 1.000 46,000 45,440 0.9878 0.759 0.759 0.775 0.759 0.775 59,361 0.7655 1.03%
2021-07-20 0 0.970 0.970 1.000 0.970 0.990 50,000 48,780 0.9756 0.752 0.752 0.775 0.752 0.767 64,523 0.7560 -2.02%
2021-07-19 0 0.990 0.980 0.990 0.980 0.990 236,000 231,580 0.9813 0.767 0.759 0.767 0.759 0.767 304,547 0.7604 0.00%
2021-07-16 0 0.990 0.990 1.010 0.990 1.000 114,000 113,360 0.9944 0.767 0.767 0.783 0.767 0.775 147,112 0.7706 -1.00%
2021-07-15 0 1.000 0.990 1.000 1.000 1.010 114,000 114,020 1.0002 0.775 0.767 0.775 0.775 0.783 147,112 0.7751 1.01%
2021-07-14 0 0.990 0.990 1.010 0.980 1.000 156,111 154,546 0.9900 0.767 0.767 0.783 0.759 0.775 201,454 0.7672 -1.98%
2021-07-13 0 1.010 1.000 1.010 0.990 1.020 1,670,000 1,670,180 1.0001 0.783 0.775 0.783 0.767 0.790 2,155,056 0.7750 1.00%
2021-07-12 0 1.000 0.990 1.010 0.980 1.020 536,000 539,900 1.0073 0.775 0.767 0.783 0.759 0.790 691,683 0.7806 -2.91%
2021-07-09 0 1.030 1.020 1.030 1.010 1.030 74,000 75,360 1.0184 0.798 0.790 0.798 0.783 0.798 95,493 0.7892 3.00%
2021-07-08 0 1.000 1.010 1.020 1.000 1.030 308,000 311,920 1.0127 0.775 0.783 0.790 0.775 0.798 397,459 0.7848 -2.91%
2021-07-07 0 1.030 1.030 1.050 1.030 1.050 108,000 112,860 1.0450 0.798 0.798 0.814 0.798 0.814 139,369 0.8098 -1.90%
2021-07-06 0 1.050 1.040 1.060 1.040 1.060 206,000 216,600 1.0515 0.814 0.806 0.821 0.806 0.821 265,833 0.8148 0.00%
2021-07-05 0 1.050 1.050 1.070 1.050 1.050 116,000 121,800 1.0500 0.814 0.814 0.829 0.814 0.814 149,693 0.8137 -0.94%
2021-07-02 0 1.060 1.050 1.060 1.060 1.070 174,000 184,460 1.0601 0.821 0.814 0.821 0.821 0.829 224,539 0.8215 0.00%
2021-06-30 0 1.060 1.060 1.070 1.050 1.070 280,000 296,940 1.0605 0.821 0.821 0.829 0.814 0.829 361,327 0.8218 1.92%
2021-06-29 0 1.040 1.040 1.050 1.040 1.050 134,000 140,000 1.0448 0.806 0.806 0.814 0.806 0.814 172,921 0.8096 -0.95%
2021-06-28 0 1.050 1.040 1.050 1.040 1.090 158,000 168,000 1.0633 0.814 0.806 0.814 0.806 0.845 203,892 0.8240 0.00%
2021-06-25 0 1.050 1.040 1.050 1.040 1.060 240,000 252,000 1.0500 0.814 0.806 0.814 0.806 0.821 309,709 0.8137 -0.94%
2021-06-24 0 1.060 1.050 1.060 1.050 1.060 78,000 82,000 1.0513 0.821 0.814 0.821 0.814 0.821 100,655 0.8147 0.95%
2021-06-23 0 1.050 1.040 1.060 1.040 1.070 328,000 347,360 1.0590 0.814 0.806 0.821 0.806 0.829 423,268 0.8207 -1.87%
2021-06-22 0 1.070 1.050 1.070 1.040 1.090 464,000 492,540 1.0615 0.829 0.814 0.829 0.806 0.845 598,770 0.8226 0.00%
2021-06-21 0 1.070 1.050 1.070 1.050 1.070 414,000 439,280 1.0611 0.829 0.814 0.829 0.814 0.829 534,247 0.8222 2.88%
2021-06-18 0 1.040 1.040 1.050 1.030 1.050 86,896 90,264 1.0388 0.806 0.806 0.814 0.798 0.814 112,135 0.8050 0.00%
2021-06-17 0 1.040 1.040 1.060 1.020 1.050 132,000 136,340 1.0329 0.806 0.806 0.821 0.790 0.814 170,340 0.8004 0.00%
2021-06-16 0 1.040 1.030 1.060 1.040 1.050 112,000 117,220 1.0466 0.806 0.798 0.821 0.806 0.814 144,531 0.8110 -3.70%
2021-06-15 0 1.080 1.050 1.080 1.050 1.100 204,000 216,580 1.0617 0.837 0.814 0.837 0.814 0.852 263,252 0.8227 -0.92%
2021-06-11 0 1.090 1.050 1.090 1.020 1.120 554,000 585,900 1.0576 0.845 0.814 0.845 0.790 0.868 714,911 0.8195 2.83%
2021-06-10 0 1.060 1.030 1.060 1.030 1.070 130,000 134,400 1.0338 0.821 0.798 0.821 0.798 0.829 167,759 0.8012 2.91%
2021-06-09 0 1.030 1.020 1.030 1.020 1.030 52,000 53,540 1.0296 0.798 0.790 0.798 0.790 0.798 67,104 0.7979 0.00%
2021-06-08 0 1.030 1.030 1.040 1.020 1.040 288,000 297,880 1.0343 0.798 0.798 0.806 0.790 0.806 371,650 0.8015 -0.96%
2021-06-07 0 1.040 1.040 1.070 1.010 1.040 292,000 300,040 1.0275 0.806 0.806 0.829 0.783 0.806 376,812 0.7963 0.97%
2021-06-04 0 1.030 1.030 1.050 1.030 1.070 272,000 285,480 1.0496 0.798 0.798 0.814 0.798 0.829 351,003 0.8133 -3.74%
2021-06-03 0 1.070 1.060 1.070 1.050 1.080 12,000 12,660 1.0550 0.829 0.821 0.829 0.814 0.837 15,485 0.8175 1.90%
2021-06-02 0 1.050 1.050 1.070 1.050 1.060 186,000 196,920 1.0587 0.814 0.814 0.829 0.814 0.821 240,024 0.8204 -0.94%
2021-06-01 0 1.060 1.060 1.080 1.060 1.080 112,000 120,920 1.0796 0.821 0.821 0.837 0.821 0.837 144,531 0.8366 -0.93%
2021-05-31 0 1.070 1.060 1.070 1.070 1.070 10,000 10,700 1.0700 0.829 0.821 0.829 0.829 0.829 12,905 0.8292 0.00%
2021-05-28 0 1.070 1.070 1.100 1.070 1.070 60,000 64,200 1.0700 0.829 0.829 0.852 0.829 0.829 77,427 0.8292 0.00%
2021-05-27 0 1.070 1.070 1.080 1.070 1.070 4,000 4,280 1.0700 0.829 0.829 0.837 0.829 0.829 5,162 0.8292 -0.93%
2021-05-26 0 1.080 1.070 1.080 1.080 1.080 120,000 129,600 1.0800 0.837 0.829 0.837 0.837 0.837 154,854 0.8369 0.93%
2021-05-25 0 1.070 1.070 1.090 1.070 1.080 192,000 206,680 1.0765 0.829 0.829 0.845 0.829 0.837 247,767 0.8342 0.00%
2021-05-24 0 1.070 1.070 1.080 1.070 1.080 110,000 118,600 1.0782 0.829 0.829 0.837 0.829 0.837 141,950 0.8355 0.00%
2021-05-21 0 1.090 1.080 1.090 1.080 1.100 194,000 209,940 1.0822 0.829 0.822 0.829 0.822 0.837 255,027 0.8232 0.00%
2021-05-20 0 1.090 1.090 1.110 1.080 1.080 70,000 75,600 1.0800 0.829 0.829 0.844 0.822 0.822 92,020 0.8216 -0.91%
2021-05-18 0 1.100 1.070 1.100 1.060 1.110 250,000 271,220 1.0849 0.837 0.814 0.837 0.806 0.844 328,643 0.8253 3.77%
2021-05-17 0 1.060 1.060 1.080 1.040 1.060 124,000 130,480 1.0523 0.806 0.806 0.822 0.791 0.806 163,007 0.8005 0.95%
2021-05-14 0 1.050 1.050 1.060 1.050 1.060 156,000 163,980 1.0512 0.799 0.799 0.806 0.799 0.806 205,073 0.7996 0.00%
2021-05-13 0 1.050 1.050 1.070 1.010 1.090 1,610,000 1,688,060 1.0485 0.799 0.799 0.814 0.768 0.829 2,116,463 0.7976 -6.25%
2021-05-12 0 1.120 1.110 1.140 1.090 1.120 400,000 441,180 1.1030 0.852 0.844 0.867 0.829 0.852 525,829 0.8390 2.75%
2021-05-11 0 1.090 1.090 1.110 1.090 1.130 106,000 118,460 1.1175 0.829 0.829 0.844 0.829 0.860 139,345 0.8501 -3.54%
2021-05-10 0 1.130 1.100 1.130 1.130 1.140 50,000 56,600 1.1320 0.860 0.837 0.860 0.860 0.867 65,729 0.8611 0.00%
2021-05-07 0 1.130 1.100 1.130 - - 0 0 - 0.860 0.837 0.860 - - 0 - -0.88%
2021-05-06 0 1.140 1.120 1.140 1.080 1.140 322,000 357,860 1.1114 0.867 0.852 0.867 0.822 0.867 423,293 0.8454 4.59%
2021-05-05 0 1.090 1.080 1.100 1.080 1.110 126,000 137,000 1.0873 0.829 0.822 0.837 0.822 0.844 165,636 0.8271 -1.80%
2021-05-04 0 1.110 1.090 1.120 1.090 1.120 180,000 199,760 1.1098 0.844 0.829 0.852 0.829 0.852 236,623 0.8442 0.91%
2021-05-03 0 1.100 1.090 1.110 1.100 1.120 28,000 31,200 1.1143 0.837 0.829 0.844 0.837 0.852 36,808 0.8476 -0.90%
2021-04-30 0 1.110 1.090 1.110 1.090 1.110 52,000 57,240 1.1008 0.844 0.829 0.844 0.829 0.844 68,358 0.8374 -0.89%
2021-04-29 0 1.120 1.110 1.120 1.100 1.120 366,000 405,620 1.1083 0.852 0.844 0.852 0.837 0.852 481,134 0.8431 1.82%
2021-04-28 0 1.100 1.080 1.110 1.080 1.100 158,000 173,380 1.0973 0.837 0.822 0.844 0.822 0.837 207,703 0.8348 0.92%
2021-04-27 0 1.090 1.080 1.090 1.090 1.100 90,000 98,400 1.0933 0.829 0.822 0.829 0.829 0.837 118,312 0.8317 -1.80%
2021-04-26 0 1.110 1.090 1.110 1.090 1.120 84,000 93,020 1.1074 0.844 0.829 0.844 0.829 0.852 110,424 0.8424 1.83%
2021-04-23 0 1.090 1.090 1.110 1.090 1.110 72,000 79,060 1.0981 0.829 0.829 0.844 0.829 0.844 94,649 0.8353 -1.80%
2021-04-22 0 1.110 1.110 1.120 1.110 1.130 182,000 205,040 1.1266 0.844 0.844 0.852 0.844 0.860 239,252 0.8570 0.00%
2021-04-21 0 1.110 1.100 1.110 1.080 1.110 232,000 253,200 1.0914 0.844 0.837 0.844 0.822 0.844 304,981 0.8302 -0.89%
2021-04-20 0 1.120 1.110 1.130 1.110 1.140 118,000 131,340 1.1131 0.852 0.844 0.860 0.844 0.867 155,120 0.8467 -0.88%
2021-04-19 0 1.130 1.120 1.130 1.110 1.130 140,000 156,480 1.1177 0.860 0.852 0.860 0.844 0.860 184,040 0.8502 0.00%
2021-04-16 0 1.130 1.120 1.130 1.100 1.130 310,000 344,460 1.1112 0.860 0.852 0.860 0.837 0.860 407,518 0.8453 -1.74%
2021-04-15 0 1.150 1.120 1.150 1.090 1.170 50,000 56,160 1.1232 0.875 0.852 0.875 0.829 0.890 65,729 0.8544 0.88%
2021-04-14 0 1.140 1.110 1.170 1.100 1.140 136,000 151,240 1.1121 0.867 0.844 0.890 0.837 0.867 178,782 0.8459 3.64%
2021-04-13 0 1.100 1.070 1.100 1.070 1.100 284,000 307,360 1.0823 0.837 0.814 0.837 0.814 0.837 373,339 0.8233 1.85%
2021-04-12 0 1.080 1.070 1.080 1.070 1.110 170,000 185,320 1.0901 0.822 0.814 0.822 0.814 0.844 223,477 0.8293 -2.70%
2021-04-09 0 1.110 1.110 1.120 1.110 1.130 134,000 149,220 1.1136 0.844 0.844 0.852 0.844 0.860 176,153 0.8471 -1.77%
2021-04-08 0 1.130 1.110 1.140 1.110 1.150 180,000 202,320 1.1240 0.860 0.844 0.867 0.844 0.875 236,623 0.8550 -0.88%
2021-04-07 0 1.140 1.120 1.140 1.120 1.180 232,000 264,600 1.1405 0.867 0.852 0.867 0.852 0.898 304,981 0.8676 0.88%
2021-04-01 0 1.130 1.100 1.130 1.100 1.130 104,000 115,280 1.1085 0.860 0.837 0.860 0.837 0.860 136,716 0.8432 0.00%
2021-03-31 0 1.130 1.110 1.130 - - 0 0 - 0.860 0.844 0.860 - - 0 - 0.00%
2021-03-30 0 1.130 1.120 1.130 1.120 1.130 52,000 58,440 1.1238 0.860 0.852 0.860 0.852 0.860 68,358 0.8549 -0.88%
2021-03-29 0 1.140 1.140 1.150 1.130 1.140 118,000 133,880 1.1346 0.867 0.867 0.875 0.860 0.867 155,120 0.8631 0.00%
2021-03-26 0 1.140 1.120 1.150 1.100 1.150 580,000 652,500 1.1250 0.867 0.852 0.875 0.837 0.875 762,452 0.8558 -3.39%
2021-03-25 0 1.180 1.130 1.190 1.100 1.190 382,000 434,900 1.1385 0.898 0.860 0.905 0.837 0.905 502,167 0.8660 1.72%
2021-03-24 0 1.160 1.140 1.160 1.130 1.160 208,000 236,180 1.1355 0.882 0.867 0.882 0.860 0.882 273,431 0.8638 -1.69%
2021-03-23 0 1.180 1.170 1.200 1.180 1.200 100,000 118,400 1.1840 0.898 0.890 0.913 0.898 0.913 131,457 0.9007 -2.48%
2021-03-22 0 1.210 1.200 1.210 1.210 1.250 300,000 367,740 1.2258 0.920 0.913 0.920 0.920 0.951 394,372 0.9325 0.83%
2021-03-19 0 1.200 1.160 1.200 1.130 1.200 331,500 386,890 1.1671 0.913 0.882 0.913 0.860 0.913 435,781 0.8878 2.56%
2021-03-18 0 1.170 1.150 1.170 1.130 1.170 228,000 260,900 1.1443 0.890 0.875 0.890 0.860 0.890 299,723 0.8705 0.86%
2021-03-17 0 1.160 1.160 1.180 1.150 1.190 306,000 357,200 1.1673 0.882 0.882 0.898 0.875 0.905 402,259 0.8880 -0.85%
2021-03-16 0 1.170 1.160 1.170 1.160 1.200 264,000 310,240 1.1752 0.890 0.882 0.890 0.882 0.913 347,047 0.8939 -2.50%
2021-03-15 0 1.200 1.180 1.200 1.160 1.230 1,812,000 2,168,680 1.1968 0.913 0.898 0.913 0.882 0.936 2,382,007 0.9104 2.56%
2021-03-12 0 1.170 1.170 1.180 1.060 1.350 5,198,000 5,990,880 1.1525 0.890 0.890 0.898 0.806 1.027 6,833,152 0.8767 10.38%
2021-03-11 0 1.060 1.060 1.080 1.020 1.060 532,000 554,320 1.0420 0.806 0.806 0.822 0.776 0.806 699,353 0.7926 2.91%
2021-03-10 0 1.030 1.020 1.030 1.020 1.030 36,000 36,760 1.0211 0.784 0.776 0.784 0.776 0.784 47,325 0.7768 0.98%
2021-03-09 0 1.020 1.010 1.030 1.010 1.030 178,000 182,140 1.0233 0.776 0.768 0.784 0.768 0.784 233,994 0.7784 0.99%
2021-03-08 0 1.010 1.000 1.010 1.010 1.040 476,000 484,600 1.0181 0.768 0.761 0.768 0.768 0.791 625,737 0.7744 -2.88%
2021-03-05 0 1.040 1.010 1.040 1.010 1.040 76,000 77,900 1.0250 0.791 0.768 0.791 0.768 0.791 99,908 0.7797 0.00%
2021-03-04 0 1.040 1.010 1.040 1.000 1.040 274,000 276,740 1.0100 0.791 0.768 0.791 0.761 0.791 360,193 0.7683 2.97%
2021-03-03 0 1.010 1.010 1.030 1.000 1.050 260,000 262,300 1.0088 0.768 0.768 0.784 0.761 0.799 341,789 0.7674 1.00%
2021-03-02 0 1.000 1.000 1.010 1.000 1.080 60,000 61,340 1.0223 0.761 0.761 0.768 0.761 0.822 78,874 0.7777 -1.96%
2021-03-01 0 1.020 1.020 1.030 1.020 1.030 100,000 102,200 1.0220 0.776 0.776 0.784 0.776 0.784 131,457 0.7774 -1.92%
2021-02-26 0 1.040 1.010 1.040 1.000 1.040 442,000 448,180 1.0140 0.791 0.768 0.791 0.761 0.791 581,041 0.7713 0.97%
2021-02-25 0 1.030 1.020 1.030 1.010 1.040 582,000 601,260 1.0331 0.784 0.776 0.784 0.768 0.791 765,082 0.7859 0.00%
2021-02-24 0 1.030 1.030 1.050 1.000 1.090 1,258,000 1,291,060 1.0263 0.784 0.784 0.799 0.761 0.829 1,653,733 0.7807 -4.63%
2021-02-23 0 1.080 1.050 1.080 1.020 1.080 1,398,000 1,485,560 1.0626 0.822 0.799 0.822 0.776 0.822 1,837,773 0.8083 4.85%
2021-02-22 0 1.030 1.020 1.030 0.990 1.030 994,000 1,009,640 1.0157 0.784 0.776 0.784 0.753 0.784 1,306,686 0.7727 5.10%
2021-02-19 0 0.980 0.980 0.990 0.970 0.980 264,000 258,480 0.9791 0.745 0.745 0.753 0.738 0.745 347,047 0.7448 0.00%
2021-02-18 0 0.980 0.980 1.000 0.970 1.000 206,000 201,980 0.9805 0.745 0.745 0.761 0.738 0.761 270,802 0.7459 -2.00%
2021-02-17 0 1.000 0.990 1.000 0.990 1.010 514,000 514,240 1.0005 0.761 0.753 0.761 0.753 0.768 675,691 0.7611 0.00%
2021-02-16 0 1.000 0.980 1.000 0.960 1.020 524,000 519,580 0.9916 0.761 0.745 0.761 0.730 0.776 688,836 0.7543 1.01%
2021-02-11 0 0.990 0.960 1.000 - - 0 0 - 0.753 0.730 0.761 - - 0 - 2.06%
2021-02-10 0 0.970 0.950 0.980 0.950 0.980 186,000 179,580 0.9655 0.738 0.723 0.745 0.723 0.745 244,511 0.7344 -2.02%
2021-02-09 0 0.990 0.970 0.990 0.950 1.000 872,000 849,760 0.9745 0.753 0.738 0.753 0.723 0.761 1,146,308 0.7413 4.21%
2021-02-08 0 0.950 0.920 0.950 0.920 0.950 72,000 66,980 0.9303 0.723 0.700 0.723 0.700 0.723 94,649 0.7077 0.00%
2021-02-05 0 0.950 0.930 0.950 0.920 0.980 842,000 804,240 0.9552 0.723 0.707 0.723 0.700 0.745 1,106,871 0.7266 3.26%
2021-02-04 0 0.920 0.920 0.930 0.910 0.930 306,000 284,020 0.9282 0.700 0.700 0.707 0.692 0.707 402,259 0.7061 3.37%
2021-02-03 0 0.890 0.890 0.910 0.890 0.920 172,000 155,640 0.9049 0.677 0.677 0.692 0.677 0.700 226,107 0.6883 -2.20%
2021-02-02 0 0.910 0.900 0.910 0.900 0.910 284,000 258,360 0.9097 0.692 0.685 0.692 0.685 0.692 373,339 0.6920 0.00%
2021-02-01 0 0.910 0.910 0.930 0.910 0.910 16,000 14,560 0.9100 0.692 0.692 0.707 0.692 0.692 21,033 0.6922 2.25%
2021-01-29 0 0.890 0.890 0.900 0.880 0.940 340,000 308,700 0.9079 0.677 0.677 0.685 0.669 0.715 446,955 0.6907 -1.11%
2021-01-28 0 0.900 0.920 0.930 0.900 0.910 32,000 29,060 0.9081 0.685 0.700 0.707 0.685 0.692 42,066 0.6908 -2.17%
2021-01-27 0 0.920 0.920 0.940 0.920 0.950 36,000 33,800 0.9389 0.700 0.700 0.715 0.700 0.723 47,325 0.7142 0.00%
2021-01-26 0 0.920 0.920 0.940 0.920 0.930 44,000 40,780 0.9268 0.700 0.700 0.715 0.700 0.707 57,841 0.7050 -1.08%
2021-01-25 0 0.930 0.920 0.930 0.930 0.960 902,000 845,060 0.9369 0.707 0.700 0.707 0.707 0.730 1,185,745 0.7127 1.09%
2021-01-22 0 0.920 0.910 0.930 0.920 0.930 10,000 9,280 0.9280 0.700 0.692 0.707 0.700 0.707 13,146 0.7059 0.00%
2021-01-21 0 0.920 0.910 0.920 0.910 0.940 346,000 318,760 0.9213 0.700 0.692 0.700 0.692 0.715 454,842 0.7008 1.10%
2021-01-20 0 0.910 0.910 0.930 0.900 0.940 126,000 115,280 0.9149 0.692 0.692 0.707 0.685 0.715 165,636 0.6960 -2.15%
2021-01-19 0 0.930 0.930 0.940 0.920 0.940 720,000 669,120 0.9293 0.707 0.707 0.715 0.700 0.715 946,493 0.7069 1.09%
2021-01-18 0 0.920 0.890 0.920 - - 0 0 - 0.700 0.677 0.700 - - 0 - 0.00%
2021-01-15 0 0.920 0.910 0.920 0.900 0.920 112,000 102,580 0.9159 0.700 0.692 0.700 0.685 0.700 147,232 0.6967 1.10%
2021-01-14 0 0.910 0.900 0.910 0.880 0.920 282,000 253,460 0.8988 0.692 0.685 0.692 0.669 0.700 370,710 0.6837 1.11%
2021-01-13 0 0.900 0.890 0.900 0.880 0.900 854,000 767,680 0.8989 0.685 0.677 0.685 0.669 0.685 1,122,646 0.6838 0.00%
2021-01-12 0 0.900 0.900 0.940 0.900 0.910 444,000 399,900 0.9007 0.685 0.685 0.715 0.685 0.692 583,671 0.6851 0.00%
2021-01-11 0 0.900 0.900 0.950 0.900 0.960 666,000 601,840 0.9037 0.685 0.685 0.723 0.685 0.730 875,506 0.6874 -2.17%
2021-01-08 0 0.920 0.910 0.940 0.910 0.920 144,000 131,860 0.9157 0.700 0.692 0.715 0.692 0.700 189,299 0.6966 1.10%
2021-01-07 0 0.910 0.910 0.920 0.910 0.950 230,000 211,580 0.9199 0.692 0.692 0.700 0.692 0.723 302,352 0.6998 -3.19%
2021-01-06 0 0.940 0.940 0.960 0.940 0.940 34,000 31,960 0.9400 0.715 0.715 0.730 0.715 0.715 44,695 0.7151 -2.08%
2021-01-05 0 0.960 0.940 0.960 0.950 0.970 120,000 115,800 0.9650 0.730 0.715 0.730 0.723 0.738 157,749 0.7341 1.05%
2021-01-04 0 0.950 0.950 0.960 0.940 0.960 159,680 151,412 0.9482 0.723 0.723 0.730 0.715 0.730 209,911 0.7213 0.00%
2020-12-31 0 0.950 0.940 0.990 - - 0 0 - 0.723 0.715 0.753 - - 0 - 0.00%
2020-12-30 0 0.950 0.940 0.960 0.950 0.960 112,000 107,220 0.9573 0.723 0.715 0.730 0.723 0.730 147,232 0.7282 -1.04%
2020-12-29 0 0.960 0.960 0.970 0.960 0.980 76,000 73,360 0.9653 0.730 0.730 0.738 0.730 0.745 99,908 0.7343 0.00%
2020-12-28 0 0.960 0.960 0.970 0.960 0.970 136,000 130,780 0.9616 0.730 0.730 0.738 0.730 0.738 178,782 0.7315 -1.03%
2020-12-24 0 0.970 0.960 1.000 0.970 0.990 54,000 52,460 0.9715 0.738 0.730 0.761 0.738 0.753 70,987 0.7390 -3.00%
2020-12-23 0 1.000 0.970 1.000 0.960 1.000 224,000 217,320 0.9702 0.761 0.738 0.761 0.730 0.761 294,464 0.7380 5.26%
2020-12-22 0 0.950 0.950 0.960 0.940 0.950 110,001 104,100 0.9464 0.723 0.723 0.730 0.715 0.723 144,604 0.7199 0.00%
2020-12-21 0 0.950 0.940 0.960 - - 0 0 - 0.723 0.715 0.730 - - 0 - 0.00%
2020-12-18 0 0.950 0.940 0.960 0.950 0.950 28,000 26,600 0.9500 0.723 0.715 0.730 0.723 0.723 36,808 0.7227 0.00%
2020-12-17 0 0.950 0.940 0.960 0.950 0.950 50,000 47,500 0.9500 0.723 0.715 0.730 0.723 0.723 65,729 0.7227 0.00%
2020-12-16 0 0.950 0.950 0.970 0.950 0.960 36,000 34,400 0.9556 0.723 0.723 0.738 0.723 0.730 47,325 0.7269 1.06%
2020-12-15 0 0.940 0.940 0.960 0.940 0.950 32,000 30,100 0.9406 0.715 0.715 0.730 0.715 0.723 42,066 0.7155 -1.05%
2020-12-14 0 0.950 0.950 0.980 0.940 0.940 2,000 1,880 0.9400 0.723 0.723 0.745 0.715 0.715 2,629 0.7151 1.06%
2020-12-11 0 0.940 0.940 0.960 0.940 0.980 106,000 102,420 0.9662 0.715 0.715 0.730 0.715 0.745 139,345 0.7350 -4.08%
2020-12-10 0 0.980 0.950 0.980 - - 0 0 - 0.745 0.723 0.745 - - 0 - -1.01%
2020-12-09 0 0.990 0.970 0.990 0.950 0.990 350,000 344,340 0.9838 0.753 0.738 0.753 0.723 0.753 460,101 0.7484 5.32%
2020-12-08 0 0.940 0.930 0.970 0.940 0.940 40,000 37,600 0.9400 0.715 0.707 0.738 0.715 0.715 52,583 0.7151 -2.08%
2020-12-07 0 0.960 0.940 0.960 0.930 0.960 78,000 74,120 0.9503 0.730 0.715 0.730 0.707 0.730 102,537 0.7229 0.00%
2020-12-04 0 0.960 0.950 0.960 0.960 0.970 210,000 202,400 0.9638 0.730 0.723 0.730 0.730 0.738 276,060 0.7332 1.05%
2020-12-03 0 0.950 0.930 0.970 - - 0 0 - 0.723 0.707 0.738 - - 0 - 0.00%
2020-12-02 0 0.950 0.930 0.960 0.940 0.950 112,000 105,960 0.9461 0.723 0.707 0.730 0.715 0.723 147,232 0.7197 -2.06%
2020-12-01 0 0.970 0.950 0.970 0.920 1.000 346,000 328,640 0.9498 0.738 0.723 0.738 0.700 0.761 454,842 0.7225 -3.00%
2020-11-30 0 1.000 0.970 1.000 0.970 1.000 38,000 37,040 0.9747 0.761 0.738 0.761 0.738 0.761 49,954 0.7415 0.00%
2020-11-27 0 1.000 0.980 1.000 0.960 1.000 418,000 406,960 0.9736 0.761 0.745 0.761 0.730 0.761 549,492 0.7406 0.00%
2020-11-26 0 1.000 0.980 1.000 1.000 1.000 74,000 74,000 1.0000 0.761 0.745 0.761 0.761 0.761 97,278 0.7607 -0.99%
2020-11-25 0 1.010 0.980 1.010 - - 0 0 - 0.768 0.745 0.768 - - 0 - 0.00%
2020-11-24 0 1.010 0.990 1.010 1.000 1.030 196,000 197,160 1.0059 0.768 0.753 0.768 0.761 0.784 257,656 0.7652 -1.94%
2020-11-23 0 1.030 0.990 1.030 1.000 1.030 282,000 284,900 1.0103 0.784 0.753 0.784 0.761 0.784 370,710 0.7685 0.98%
2020-11-20 0 1.020 1.000 1.020 1.000 1.020 42,000 42,440 1.0105 0.776 0.761 0.776 0.761 0.776 55,212 0.7687 0.00%
2020-11-19 0 1.020 1.020 1.030 1.020 1.020 164,000 167,280 1.0200 0.776 0.776 0.784 0.776 0.776 215,590 0.7759 3.03%
2020-11-18 0 0.990 1.010 1.020 0.990 1.010 52,000 51,520 0.9908 0.753 0.768 0.776 0.753 0.768 68,358 0.7537 -1.00%
2020-11-17 0 1.000 1.000 1.020 1.000 1.000 16,000 16,000 1.0000 0.761 0.761 0.776 0.761 0.761 21,033 0.7607 -0.99%
2020-11-16 0 1.010 1.010 1.020 0.980 1.030 324,000 325,160 1.0036 0.768 0.768 0.776 0.745 0.784 425,922 0.7634 -0.98%
2020-11-13 0 1.020 0.980 1.020 1.010 1.030 14,000 14,180 1.0129 0.776 0.745 0.776 0.768 0.784 18,404 0.7705 0.99%
2020-11-12 0 1.010 1.000 1.010 0.980 1.020 59,999 60,259 1.0043 0.768 0.761 0.768 0.745 0.776 78,873 0.7640 0.00%
2020-11-11 0 1.010 0.990 1.010 0.990 1.010 120,001 121,120 1.0093 0.768 0.753 0.768 0.753 0.768 157,750 0.7678 0.00%
2020-11-10 0 1.010 0.970 1.010 0.990 1.050 300,148 306,208 1.0202 0.768 0.738 0.768 0.753 0.799 394,567 0.7761 -0.98%
2020-11-09 0 1.020 0.960 1.020 1.020 1.030 18,000 18,460 1.0256 0.776 0.730 0.776 0.776 0.784 23,662 0.7801 2.00%
2020-11-06 0 1.000 0.960 1.000 1.000 1.000 78,000 78,000 1.0000 0.761 0.730 0.761 0.761 0.761 102,537 0.7607 -1.96%
2020-11-05 0 1.020 0.960 1.020 0.960 1.020 42,000 40,440 0.9629 0.776 0.730 0.776 0.730 0.776 55,212 0.7324 6.25%
2020-11-04 0 0.960 0.960 1.020 0.960 0.960 120,000 115,200 0.9600 0.730 0.730 0.776 0.730 0.730 157,749 0.7303 -1.03%
2020-11-03 0 0.970 0.960 0.990 0.950 0.990 162,000 156,740 0.9675 0.738 0.730 0.753 0.723 0.753 212,961 0.7360 0.00%
2020-11-02 0 0.970 0.960 0.970 0.950 0.970 52,000 50,260 0.9665 0.738 0.730 0.738 0.723 0.738 68,358 0.7352 2.11%
2020-10-30 0 0.950 0.950 0.990 0.930 0.950 76,000 71,740 0.9439 0.723 0.723 0.753 0.707 0.723 99,908 0.7181 -1.04%
2020-10-29 0 0.960 0.930 0.960 0.960 0.980 40,000 38,700 0.9675 0.730 0.707 0.730 0.730 0.745 52,583 0.7360 -2.04%
2020-10-28 0 0.980 0.960 0.980 0.960 0.980 50,000 48,880 0.9776 0.745 0.730 0.745 0.730 0.745 65,729 0.7437 0.00%
2020-10-27 0 0.980 0.970 0.980 0.960 0.990 202,000 197,000 0.9752 0.745 0.738 0.745 0.730 0.753 265,544 0.7419 -3.92%
2020-10-23 0 1.020 0.990 1.020 1.000 1.020 70,000 70,140 1.0020 0.776 0.753 0.776 0.761 0.776 92,020 0.7622 0.99%
2020-10-22 0 1.010 1.010 1.030 0.990 1.030 156,000 159,980 1.0255 0.768 0.768 0.784 0.753 0.784 205,073 0.7801 -0.98%
2020-10-21 0 1.020 1.010 1.020 1.010 1.030 130,000 132,460 1.0189 0.776 0.768 0.776 0.768 0.784 170,895 0.7751 0.00%
2020-10-20 0 1.020 1.020 1.030 0.950 1.020 516,000 513,040 0.9943 0.776 0.776 0.784 0.723 0.776 678,320 0.7563 0.00%
2020-10-19 0 1.020 1.020 1.030 0.940 1.100 1,540,000 1,580,240 1.0261 0.776 0.776 0.784 0.715 0.837 2,024,443 0.7806 9.68%
2020-10-16 0 0.930 0.910 0.930 0.890 0.940 480,000 439,100 0.9148 0.707 0.692 0.707 0.677 0.715 630,995 0.6959 4.49%
2020-10-15 0 0.890 0.860 0.890 - - 0 0 - 0.677 0.654 0.677 - - 0 - 0.00%
2020-10-14 0 0.890 0.880 0.890 0.860 0.890 62,000 54,780 0.8835 0.677 0.669 0.677 0.654 0.677 81,504 0.6721 0.00%
2020-10-12 0 0.890 0.890 0.920 0.890 0.890 30,000 26,700 0.8900 0.677 0.677 0.700 0.677 0.677 39,437 0.6770 0.00%
2020-10-09 0 0.890 0.870 0.900 0.890 0.910 222,000 197,700 0.8905 0.677 0.662 0.685 0.677 0.692 291,835 0.6774 -3.26%
2020-10-08 0 0.920 0.870 0.920 0.860 0.920 262,000 228,480 0.8721 0.700 0.662 0.700 0.654 0.700 344,418 0.6634 0.00%
2020-10-07 0 0.920 0.870 0.920 0.870 0.920 24,000 21,420 0.8925 0.700 0.662 0.700 0.662 0.700 31,550 0.6789 4.55%
2020-10-06 0 0.880 0.870 0.890 0.880 0.880 52,000 45,760 0.8800 0.669 0.662 0.677 0.669 0.669 68,358 0.6694 -1.12%
2020-10-05 0 0.890 0.890 0.900 0.870 0.890 26,000 23,040 0.8862 0.677 0.677 0.685 0.662 0.677 34,179 0.6741 1.14%
2020-09-30 0 0.880 0.830 0.890 0.810 0.890 292,000 246,120 0.8429 0.669 0.631 0.677 0.616 0.677 383,855 0.6412 1.15%
2020-09-29 0 0.870 0.860 0.870 0.870 0.870 40,000 34,800 0.8700 0.662 0.654 0.662 0.662 0.662 52,583 0.6618 1.16%
2020-09-28 0 0.860 0.860 0.870 0.860 0.880 64,000 55,380 0.8653 0.654 0.654 0.662 0.654 0.669 84,133 0.6582 -2.27%
2020-09-25 0 0.880 0.870 0.890 0.850 0.930 60,000 53,240 0.8873 0.669 0.662 0.677 0.647 0.707 78,874 0.6750 -1.12%
2020-09-24 0 0.890 0.850 0.890 - - 0 0 - 0.677 0.647 0.677 - - 0 - 0.00%
2020-09-23 0 0.890 0.850 0.920 0.850 0.910 24,000 20,580 0.8575 0.677 0.647 0.700 0.647 0.692 31,550 0.6523 1.14%
2020-09-22 0 0.880 0.850 0.880 0.880 0.890 58,000 51,140 0.8817 0.669 0.647 0.669 0.669 0.677 76,245 0.6707 -1.12%
2020-09-21 0 0.890 0.890 0.900 - - 0 0 - 0.677 0.677 0.685 - - 0 - 1.14%
2020-09-18 0 0.880 0.890 0.900 - - 0 0 - 0.669 0.677 0.685 - - 0 - 0.00%
2020-09-17 0 0.880 0.910 0.920 0.880 0.890 52,000 46,260 0.8896 0.669 0.692 0.700 0.669 0.677 68,358 0.6767 -1.12%
2020-09-16 0 0.890 0.890 0.900 - - 0 0 - 0.677 0.677 0.685 - - 0 - 0.00%
2020-09-15 0 0.890 0.890 0.900 0.890 0.900 68,000 60,880 0.8953 0.677 0.677 0.685 0.677 0.685 89,391 0.6811 0.00%
2020-09-14 0 0.890 0.890 0.910 0.890 0.940 236,000 212,280 0.8995 0.677 0.677 0.692 0.677 0.715 310,239 0.6842 -2.20%
2020-09-11 0 0.910 0.890 0.920 - - 0 0 - 0.692 0.677 0.700 - - 0 - 0.00%
2020-09-10 0 0.910 0.870 0.910 0.910 0.910 70,000 63,700 0.9100 0.692 0.662 0.692 0.692 0.692 92,020 0.6922 0.00%
2020-09-09 0 0.910 0.890 0.910 0.870 0.920 222,000 199,100 0.8968 0.692 0.677 0.692 0.662 0.700 291,835 0.6822 3.41%
2020-09-08 0 0.880 0.880 0.890 0.870 0.880 18,000 15,800 0.8778 0.669 0.669 0.677 0.662 0.669 23,662 0.6677 0.00%
2020-09-07 0 0.880 0.870 0.880 0.870 0.880 240,000 210,800 0.8783 0.669 0.662 0.669 0.662 0.669 315,498 0.6682 1.15%
2020-09-04 0 0.870 0.860 0.890 0.850 0.890 70,000 60,680 0.8669 0.662 0.654 0.677 0.647 0.677 92,020 0.6594 0.00%
2020-09-03 0 0.870 0.870 0.890 0.850 0.870 24,000 20,660 0.8608 0.662 0.662 0.677 0.647 0.662 31,550 0.6548 -1.14%
2020-09-02 0 0.880 0.870 0.880 - - 0 0 - 0.669 0.662 0.669 - - 0 - -1.12%
2020-09-01 0 0.890 0.880 0.890 0.880 0.890 406,000 360,640 0.8883 0.677 0.669 0.677 0.669 0.677 533,717 0.6757 4.71%
2020-08-31 0 0.850 0.850 0.880 0.850 0.880 110,000 95,060 0.8642 0.647 0.647 0.669 0.647 0.669 144,603 0.6574 -1.16%
2020-08-28 0 0.860 0.860 0.870 0.860 0.880 412,000 359,620 0.8729 0.654 0.654 0.662 0.654 0.669 541,604 0.6640 0.00%
2020-08-27 0 0.860 0.860 0.870 0.850 0.880 186,000 161,940 0.8706 0.654 0.654 0.662 0.647 0.669 244,511 0.6623 -2.27%
2020-08-26 0 0.880 0.870 0.880 0.860 0.900 156,000 137,400 0.8808 0.669 0.662 0.669 0.654 0.685 205,073 0.6700 1.15%
2020-08-25 0 0.870 0.860 0.880 0.860 0.870 72,000 62,300 0.8653 0.662 0.654 0.669 0.654 0.662 94,649 0.6582 2.35%
2020-08-24 0 0.850 0.850 0.880 0.850 0.890 464,000 398,100 0.8580 0.647 0.647 0.669 0.647 0.677 609,962 0.6527 -2.30%
2020-08-21 0 0.870 0.870 0.880 0.870 0.890 268,000 237,520 0.8863 0.662 0.662 0.669 0.662 0.677 352,306 0.6742 -2.25%
2020-08-20 0 0.890 0.890 0.910 0.890 0.890 112,000 99,680 0.8900 0.677 0.677 0.692 0.677 0.677 147,232 0.6770 -2.20%
2020-08-19 0 0.910 0.900 0.930 0.910 0.930 172,000 157,740 0.9171 0.692 0.685 0.707 0.692 0.707 226,107 0.6976 1.11%
2020-08-18 0 0.900 0.900 0.920 0.890 0.900 68,619 61,158 0.8913 0.685 0.685 0.700 0.677 0.685 90,205 0.6780 1.12%
2020-08-17 0 0.890 0.880 0.890 0.890 0.890 50,000 44,500 0.8900 0.677 0.669 0.677 0.677 0.677 65,729 0.6770 0.00%
2020-08-14 0 0.890 0.880 0.900 0.890 0.890 182,000 161,980 0.8900 0.677 0.669 0.685 0.677 0.677 239,252 0.6770 -1.11%
2020-08-13 0 0.900 0.880 0.900 0.900 0.900 64,000 57,600 0.9000 0.685 0.669 0.685 0.685 0.685 84,133 0.6846 2.27%
2020-08-12 0 0.880 0.880 0.900 0.880 0.900 54,000 48,020 0.8893 0.669 0.669 0.685 0.669 0.685 70,987 0.6765 -2.22%
2020-08-11 0 0.900 0.870 0.900 0.880 0.900 96,000 84,820 0.8835 0.685 0.662 0.685 0.669 0.685 126,199 0.6721 0.00%
2020-08-10 0 0.900 0.890 0.900 0.890 0.900 112,000 100,300 0.8955 0.685 0.677 0.685 0.677 0.685 147,232 0.6812 0.00%
2020-08-07 0 0.900 0.900 0.910 0.890 0.890 4,000 3,560 0.8900 0.685 0.685 0.692 0.677 0.677 5,258 0.6770 -1.10%
2020-08-06 0 0.910 0.910 0.940 0.910 0.930 194,000 179,520 0.9254 0.692 0.692 0.715 0.692 0.707 255,027 0.7039 -2.15%
2020-08-05 0 0.930 0.890 0.930 0.880 0.940 506,000 455,280 0.8998 0.707 0.677 0.707 0.669 0.715 665,174 0.6845 -1.06%
2020-08-04 0 0.940 0.940 0.950 0.920 0.940 72,000 67,320 0.9350 0.715 0.715 0.723 0.700 0.715 94,649 0.7113 0.00%
2020-08-03 0 0.940 0.940 0.970 - - 0 0 - 0.715 0.715 0.738 - - 0 - 0.00%
2020-07-31 0 0.940 0.920 0.940 - - 0 0 - 0.715 0.700 0.715 - - 0 - 0.00%
2020-07-30 0 0.940 0.930 0.940 0.930 0.940 30,000 28,080 0.9360 0.715 0.707 0.715 0.707 0.715 39,437 0.7120 1.08%
2020-07-29 0 0.930 0.930 0.960 0.920 0.920 12,000 11,040 0.9200 0.707 0.707 0.730 0.700 0.700 15,775 0.6998 -1.06%
2020-07-28 0 0.940 0.920 0.950 0.920 0.950 26,000 24,600 0.9462 0.715 0.700 0.723 0.700 0.723 34,179 0.7197 2.17%
2020-07-27 0 0.920 0.910 0.970 0.910 0.920 60,000 55,020 0.9170 0.700 0.692 0.738 0.692 0.700 78,874 0.6976 0.00%
2020-07-24 0 0.920 0.900 0.920 0.910 0.930 346,000 316,380 0.9144 0.700 0.685 0.700 0.692 0.707 454,842 0.6956 -2.13%
2020-07-23 0 0.940 0.940 0.970 0.930 0.970 210,000 200,880 0.9566 0.715 0.715 0.738 0.707 0.738 276,060 0.7277 -2.08%
2020-07-22 0 0.960 0.940 0.960 0.930 0.960 22,000 21,000 0.9545 0.730 0.715 0.730 0.707 0.730 28,921 0.7261 0.00%
2020-07-21 0 0.960 0.940 0.960 0.960 0.960 4,000 3,840 0.9600 0.730 0.715 0.730 0.730 0.730 5,258 0.7303 1.05%
2020-07-20 0 0.950 0.930 0.960 0.920 0.950 200,000 188,820 0.9441 0.723 0.707 0.730 0.700 0.723 262,915 0.7182 2.15%
2020-07-17 0 0.930 0.920 0.950 0.930 0.960 278,000 264,800 0.9525 0.707 0.700 0.723 0.707 0.730 365,451 0.7246 1.09%
2020-07-16 0 0.920 0.920 0.960 0.920 0.920 44,000 40,480 0.9200 0.700 0.700 0.730 0.700 0.700 57,841 0.6998 -1.08%
2020-07-15 0 0.930 0.930 0.950 0.910 0.950 92,000 85,300 0.9272 0.707 0.707 0.723 0.692 0.723 120,941 0.7053 -1.06%
2020-07-14 0 0.940 0.940 0.950 0.930 0.950 38,000 35,720 0.9400 0.715 0.715 0.723 0.707 0.723 49,954 0.7151 -1.05%
2020-07-13 0 0.950 0.940 0.950 0.930 0.970 138,000 131,000 0.9493 0.723 0.715 0.723 0.707 0.738 181,411 0.7221 -1.04%
2020-07-10 0 0.960 0.950 0.990 0.930 0.960 98,000 91,620 0.9349 0.730 0.723 0.753 0.707 0.730 128,828 0.7112 -1.03%
2020-07-09 0 0.970 0.970 0.980 0.960 0.980 194,000 187,600 0.9670 0.738 0.738 0.745 0.730 0.745 255,027 0.7356 -1.02%
2020-07-08 0 0.980 0.970 0.980 0.960 0.980 258,000 252,760 0.9797 0.745 0.738 0.745 0.730 0.745 339,160 0.7453 0.00%
2020-07-07 0 0.980 0.980 1.010 0.960 1.000 868,000 854,180 0.9841 0.745 0.745 0.768 0.730 0.761 1,141,050 0.7486 3.16%
2020-07-06 0 0.950 0.940 0.950 0.930 0.950 206,000 193,140 0.9376 0.723 0.715 0.723 0.707 0.723 270,802 0.7132 4.40%
2020-07-03 0 0.910 0.910 0.920 0.900 0.910 150,000 135,200 0.9013 0.692 0.692 0.700 0.685 0.692 197,186 0.6856 1.11%
2020-07-02 0 0.900 0.900 0.920 0.890 0.920 76,000 68,680 0.9037 0.685 0.685 0.700 0.677 0.700 99,908 0.6874 1.12%
2020-06-30 0 0.890 0.890 0.900 - - 10,000 8,900 0.8900 0.677 0.677 0.685 - - 13,146 0.6770 1.14%
2020-06-29 0 0.880 0.880 0.910 0.870 0.890 620,000 545,440 0.8797 0.669 0.669 0.692 0.662 0.677 815,035 0.6692 -4.35%
2020-06-26 0 0.920 0.910 0.920 0.890 0.920 194,000 175,480 0.9045 0.700 0.692 0.700 0.677 0.700 255,027 0.6881 0.00%
2020-06-24 0 0.920 0.910 0.920 0.920 0.930 202,000 187,840 0.9299 0.700 0.692 0.700 0.700 0.707 265,544 0.7074 1.10%
2020-06-23 0 0.910 0.910 0.920 0.910 0.920 412,000 376,920 0.9149 0.692 0.692 0.700 0.692 0.700 541,604 0.6959 -1.09%
2020-06-22 0 0.920 0.930 0.940 0.910 0.910 48,000 43,680 0.9100 0.700 0.707 0.715 0.692 0.692 63,100 0.6922 1.10%
2020-06-19 0 0.910 0.910 0.930 0.910 0.940 206,000 188,120 0.9132 0.692 0.692 0.707 0.692 0.715 270,802 0.6947 0.00%
2020-06-18 0 0.910 0.900 0.930 0.900 0.940 144,000 129,880 0.9019 0.692 0.685 0.707 0.685 0.715 189,299 0.6861 1.11%
2020-06-17 0 0.900 0.880 0.900 0.880 0.900 216,000 193,620 0.8964 0.685 0.669 0.685 0.669 0.685 283,948 0.6819 2.27%
2020-06-16 0 0.880 0.880 0.900 0.870 0.880 316,000 275,080 0.8705 0.669 0.669 0.685 0.662 0.669 415,405 0.6622 1.15%
2020-06-15 0 0.870 0.830 0.900 0.870 0.870 16,000 13,820 0.8638 0.662 0.631 0.685 0.662 0.662 21,033 0.6571 1.16%
2020-06-12 0 0.860 0.840 0.890 - - 250 230 0.9200 0.654 0.639 0.677 - - 329 0.6998 0.00%
2020-06-11 0 0.860 0.860 0.900 0.860 0.860 36,000 30,960 0.8600 0.654 0.654 0.685 0.654 0.654 47,325 0.6542 -2.27%
2020-06-10 0 0.880 0.860 0.910 0.860 0.900 124,000 109,280 0.8813 0.669 0.654 0.692 0.654 0.685 163,007 0.6704 -2.22%
2020-06-09 0 0.900 0.880 0.920 0.860 0.920 578,000 516,840 0.8942 0.685 0.669 0.700 0.654 0.700 759,823 0.6802 4.65%
2020-06-08 0 0.860 0.860 0.880 0.840 0.940 292,000 251,320 0.8607 0.654 0.654 0.669 0.639 0.715 383,855 0.6547 3.61%
2020-06-05 0 0.830 0.800 0.830 0.800 0.830 102,000 83,260 0.8163 0.631 0.609 0.631 0.609 0.631 134,086 0.6209 3.75%
2020-06-04 0 0.800 0.800 0.810 0.800 0.800 84,000 67,200 0.8000 0.609 0.609 0.616 0.609 0.609 110,424 0.6086 1.27%
2020-06-03 0 0.790 0.790 0.820 0.770 0.800 154,000 121,880 0.7914 0.601 0.601 0.624 0.586 0.609 202,444 0.6020 -1.25%
2020-06-02 0 0.800 0.780 0.810 0.760 0.820 230,000 176,440 0.7671 0.609 0.593 0.616 0.578 0.624 302,352 0.5836 1.27%
2020-06-01 0 0.790 0.790 0.820 0.760 0.830 184,000 146,400 0.7957 0.601 0.601 0.624 0.578 0.631 241,881 0.6053 -1.25%
2020-05-29 0 0.800 0.800 0.820 0.800 0.800 72,000 57,600 0.8000 0.609 0.609 0.624 0.609 0.609 94,649 0.6086 0.00%
2020-05-28 0 0.800 0.780 0.800 0.790 0.840 412,000 332,560 0.8072 0.609 0.593 0.609 0.601 0.639 541,604 0.6140 0.00%
2020-05-27 0 0.800 0.800 0.810 0.800 0.840 140,000 114,040 0.8146 0.609 0.609 0.616 0.609 0.639 184,040 0.6196 -4.76%
2020-05-26 0 0.840 0.820 0.840 0.810 0.870 102,000 85,840 0.8416 0.639 0.624 0.639 0.616 0.662 134,086 0.6402 3.70%
2020-05-25 0 0.810 0.800 0.830 0.810 0.830 168,000 137,300 0.8173 0.616 0.609 0.631 0.616 0.631 220,848 0.6217 -1.22%
2020-05-22 0 0.850 0.850 0.890 0.850 0.900 118,000 103,020 0.8731 0.624 0.624 0.653 0.624 0.660 160,795 0.6407 -5.56%
2020-05-21 0 0.900 0.900 0.920 0.900 0.910 170,000 153,680 0.9040 0.660 0.660 0.675 0.660 0.668 231,653 0.6634 -1.10%
2020-05-20 0 0.910 0.870 0.910 0.900 0.910 20,000 18,160 0.9080 0.668 0.638 0.668 0.660 0.668 27,253 0.6663 2.25%
2020-05-19 0 0.890 0.890 0.910 0.820 0.920 598,000 528,600 0.8839 0.653 0.653 0.668 0.602 0.675 814,875 0.6487 0.00%
2020-05-18 0 0.890 0.880 0.960 0.850 0.920 100,000 89,340 0.8934 0.653 0.646 0.705 0.624 0.675 136,267 0.6556 -2.20%
2020-05-15 0 0.910 0.870 0.920 0.910 0.920 12,000 11,000 0.9167 0.668 0.638 0.675 0.668 0.675 16,352 0.6727 -1.09%
2020-05-14 0 0.920 0.910 0.920 0.910 0.930 54,000 49,600 0.9185 0.675 0.668 0.675 0.668 0.682 73,584 0.6741 -2.13%
2020-05-13 0 0.940 0.940 0.950 0.940 0.940 74,000 69,560 0.9400 0.690 0.690 0.697 0.690 0.690 100,837 0.6898 0.00%
2020-05-12 0 0.940 0.930 0.950 - - 0 0 - 0.690 0.682 0.697 - - 0 - 0.00%
2020-05-11 0 0.940 0.940 0.950 0.920 0.940 464,000 432,280 0.9316 0.690 0.690 0.697 0.675 0.690 632,278 0.6837 2.17%
2020-05-08 0 0.920 0.920 0.970 0.910 0.950 478,000 445,280 0.9315 0.675 0.675 0.712 0.668 0.697 651,355 0.6836 -3.16%
2020-05-07 0 0.950 0.930 0.950 0.950 0.950 6,000 5,700 0.9500 0.697 0.682 0.697 0.697 0.697 8,176 0.6972 0.00%
2020-05-06 0 0.950 0.940 0.950 0.950 1.020 620,000 594,820 0.9594 0.697 0.690 0.697 0.697 0.749 844,854 0.7041 -3.06%
2020-05-05 0 0.980 0.970 0.980 0.960 0.990 898,000 875,800 0.9753 0.719 0.712 0.719 0.705 0.727 1,223,675 0.7157 1.03%
2020-05-04 0 0.970 0.930 0.980 0.930 1.010 264,000 250,760 0.9498 0.712 0.682 0.719 0.682 0.741 359,744 0.6971 -2.02%
2020-04-29 0 0.990 0.990 1.000 0.930 1.000 588,000 580,160 0.9867 0.727 0.727 0.734 0.682 0.734 801,248 0.7241 7.61%
2020-04-28 0 0.920 0.910 0.920 0.910 0.920 16,000 14,600 0.9125 0.675 0.668 0.675 0.668 0.675 21,803 0.6696 1.10%
2020-04-27 0 0.910 0.910 0.930 0.910 0.910 2,000 1,820 0.9100 0.668 0.668 0.682 0.668 0.668 2,725 0.6678 0.00%
2020-04-24 0 0.910 0.910 0.930 0.900 0.910 44,000 39,740 0.9032 0.668 0.668 0.682 0.660 0.668 59,957 0.6628 1.11%
2020-04-23 0 0.900 0.900 0.920 0.900 0.900 100,000 90,000 0.9000 0.660 0.660 0.675 0.660 0.660 136,267 0.6605 -2.17%
2020-04-22 0 0.920 0.910 0.920 0.920 0.920 50,000 46,000 0.9200 0.675 0.668 0.675 0.675 0.675 68,133 0.6751 2.22%
2020-04-21 0 0.900 0.900 0.920 0.900 0.910 234,000 211,160 0.9024 0.660 0.660 0.675 0.660 0.668 318,864 0.6622 0.00%
2020-04-20 0 0.900 0.900 0.940 0.900 0.900 10,000 9,000 0.9000 0.660 0.660 0.690 0.660 0.660 13,627 0.6605 0.00%
2020-04-17 0 0.900 0.900 0.930 0.900 0.900 10,000 9,000 0.9000 0.660 0.660 0.682 0.660 0.660 13,627 0.6605 0.00%
2020-04-16 0 0.900 0.890 0.920 0.900 0.900 44,000 39,600 0.9000 0.660 0.653 0.675 0.660 0.660 59,957 0.6605 -1.10%
2020-04-15 0 0.910 0.900 0.930 0.910 0.940 300,000 278,420 0.9281 0.668 0.660 0.682 0.668 0.690 408,800 0.6811 -2.15%
2020-04-14 0 0.930 0.890 0.930 0.920 0.930 32,000 29,680 0.9275 0.682 0.653 0.682 0.675 0.682 43,605 0.6807 0.00%
2020-04-09 0 0.930 0.910 0.930 0.910 0.930 154,000 141,780 0.9206 0.682 0.668 0.682 0.668 0.682 209,851 0.6756 2.20%
2020-04-08 0 0.910 0.880 0.910 - - 0 0 - 0.668 0.646 0.668 - - 0 - 0.00%
2020-04-07 0 0.910 0.900 0.910 0.880 0.910 50,000 44,700 0.8940 0.668 0.660 0.668 0.646 0.668 68,133 0.6561 2.25%
2020-04-06 0 0.890 0.880 0.910 0.880 0.910 100,000 89,300 0.8930 0.653 0.646 0.668 0.646 0.668 136,267 0.6553 -2.20%
2020-04-03 0 0.910 0.880 0.910 0.880 0.910 26,000 23,320 0.8969 0.668 0.646 0.668 0.646 0.668 35,429 0.6582 3.41%
2020-04-02 0 0.880 0.870 0.880 0.870 0.900 556,000 499,040 0.8976 0.646 0.638 0.646 0.638 0.660 757,643 0.6587 -2.22%
2020-04-01 0 0.900 0.900 0.930 0.890 0.900 2,024,000 1,821,460 0.8999 0.660 0.660 0.682 0.653 0.660 2,758,039 0.6604 0.00%
2020-03-31 0 0.900 0.890 0.900 0.900 0.920 4,484,000 4,088,640 0.9118 0.660 0.653 0.660 0.660 0.675 6,110,201 0.6691 -2.17%
2020-03-30 0 0.920 0.860 0.940 - - 0 0 - 0.675 0.631 0.690 - - 0 - 0.00%
2020-03-27 0 0.920 0.910 0.920 0.880 0.930 232,000 209,760 0.9041 0.675 0.668 0.675 0.646 0.682 316,139 0.6635 -2.13%
2020-03-26 0 0.940 0.900 0.940 0.870 0.940 122,000 107,240 0.8790 0.690 0.660 0.690 0.638 0.690 166,245 0.6451 2.17%
2020-03-25 0 0.920 0.890 0.950 0.880 0.940 122,000 111,480 0.9138 0.675 0.653 0.697 0.646 0.690 166,245 0.6706 2.22%
2020-03-24 0 0.900 0.870 0.900 0.840 0.910 342,000 305,020 0.8919 0.660 0.638 0.660 0.616 0.668 466,032 0.6545 9.76%
2020-03-23 0 0.820 0.820 0.850 0.820 0.900 300,000 258,200 0.8607 0.602 0.602 0.624 0.602 0.660 408,800 0.6316 -6.82%
2020-03-20 0 0.880 0.860 0.890 0.840 0.880 808,000 679,800 0.8413 0.646 0.631 0.653 0.616 0.646 1,101,035 0.6174 6.02%
2020-03-19 0 0.830 0.830 0.880 0.760 0.890 300,000 256,340 0.8545 0.609 0.609 0.646 0.558 0.653 408,800 0.6271 -8.79%
2020-03-18 0 0.910 0.900 0.930 0.910 0.970 398,000 372,700 0.9364 0.668 0.660 0.682 0.668 0.712 542,342 0.6872 -5.21%
2020-03-17 0 0.960 0.960 0.970 0.920 0.970 114,000 110,180 0.9665 0.705 0.705 0.712 0.675 0.712 155,344 0.7093 -4.95%
2020-03-16 0 1.010 0.990 1.010 1.000 1.050 134,000 134,360 1.0027 0.741 0.727 0.741 0.734 0.771 182,597 0.7358 1.00%
2020-03-13 0 1.000 1.000 1.020 0.940 1.040 598,000 577,500 0.9657 0.734 0.734 0.749 0.690 0.763 814,875 0.7087 0.00%
2020-03-12 0 1.000 1.000 1.040 1.000 1.060 184,000 187,060 1.0166 0.734 0.734 0.763 0.734 0.778 250,731 0.7461 -6.54%
2020-03-11 0 1.070 1.040 1.070 1.060 1.070 44,000 46,880 1.0655 0.785 0.763 0.785 0.778 0.785 59,957 0.7819 0.94%
2020-03-10 0 1.060 1.060 1.070 1.020 1.060 136,000 143,060 1.0519 0.778 0.778 0.785 0.749 0.778 185,323 0.7720 3.92%
2020-03-09 0 1.020 1.020 1.040 1.010 1.060 414,000 431,760 1.0429 0.749 0.749 0.763 0.741 0.778 564,144 0.7653 -7.27%
2020-03-06 0 1.100 1.070 1.100 1.050 1.120 1,862,000 1,992,220 1.0699 0.807 0.785 0.807 0.771 0.822 2,537,287 0.7852 -4.35%
2020-03-05 0 1.150 1.130 1.150 - - 0 0 - 0.844 0.829 0.844 - - 0 - -0.86%
2020-03-04 0 1.160 1.160 1.200 1.110 1.190 292,000 337,660 1.1564 0.851 0.851 0.881 0.815 0.873 397,899 0.8486 0.87%
2020-03-03 0 1.150 1.110 1.150 1.120 1.150 54,000 60,600 1.1222 0.844 0.815 0.844 0.822 0.844 73,584 0.8235 3.60%
2020-03-02 0 1.110 1.110 1.140 1.100 1.120 476,000 528,200 1.1097 0.815 0.815 0.837 0.807 0.822 648,630 0.8143 -0.89%
2020-02-28 0 1.120 1.120 1.140 1.110 1.120 190,000 212,480 1.1183 0.822 0.822 0.837 0.815 0.822 258,907 0.8207 -2.61%
2020-02-27 0 1.150 1.150 1.160 1.140 1.170 46,000 53,140 1.1552 0.844 0.844 0.851 0.837 0.859 62,683 0.8478 0.00%
2020-02-26 0 1.150 1.130 1.170 1.150 1.150 14,000 16,260 1.1614 0.844 0.829 0.859 0.844 0.844 19,077 0.8523 -1.71%
2020-02-25 0 1.170 1.140 1.180 1.140 1.170 34,000 39,160 1.1518 0.859 0.837 0.866 0.837 0.859 46,331 0.8452 1.74%
2020-02-24 0 1.150 1.140 1.160 1.150 1.170 54,000 62,340 1.1544 0.844 0.837 0.851 0.844 0.859 73,584 0.8472 -1.71%
2020-02-21 0 1.170 1.140 1.190 1.170 1.170 8,000 9,380 1.1725 0.859 0.837 0.873 0.859 0.859 10,901 0.8604 0.00%
2020-02-20 0 1.170 1.170 1.180 - - 0 0 - 0.859 0.859 0.866 - - 0 - 0.86%
2020-02-19 0 1.160 1.150 1.190 1.130 1.190 96,000 111,360 1.1600 0.851 0.844 0.873 0.829 0.873 130,816 0.8513 -3.33%
2020-02-18 0 1.200 1.150 1.200 - - 0 0 - 0.881 0.844 0.881 - - 0 - -0.83%
2020-02-17 0 1.210 1.190 1.250 1.170 1.210 212,000 252,780 1.1924 0.888 0.873 0.917 0.859 0.888 288,885 0.8750 5.22%
2020-02-14 0 1.150 1.140 1.160 1.140 1.180 212,000 245,440 1.1577 0.844 0.837 0.851 0.837 0.866 288,885 0.8496 -0.86%
2020-02-13 0 1.160 1.150 1.160 1.130 1.180 110,000 127,200 1.1564 0.851 0.844 0.851 0.829 0.866 149,893 0.8486 -2.52%
2020-02-12 0 1.190 1.160 1.190 - - 8,000 9,520 1.1900 0.873 0.851 0.873 - - 10,901 0.8733 0.00%
2020-02-11 0 1.190 1.160 1.190 1.160 1.190 68,000 80,160 1.1788 0.873 0.851 0.873 0.851 0.873 92,661 0.8651 4.39%
2020-02-10 0 1.140 1.140 1.170 1.140 1.180 62,000 71,380 1.1513 0.837 0.837 0.859 0.837 0.866 84,485 0.8449 -5.00%
2020-02-07 0 1.200 1.120 1.200 - - 0 0 - 0.881 0.822 0.881 - - 0 - 0.00%
2020-02-06 0 1.200 1.180 1.200 1.180 1.200 140,000 166,580 1.1899 0.881 0.866 0.881 0.866 0.881 190,773 0.8732 1.69%
2020-02-05 0 1.180 1.150 1.190 1.140 1.190 84,000 97,900 1.1655 0.866 0.844 0.873 0.837 0.873 114,464 0.8553 4.42%
2020-02-04 0 1.130 1.130 1.150 1.100 1.150 638,000 720,220 1.1289 0.829 0.829 0.844 0.807 0.844 869,382 0.8284 -0.88%
2020-02-03 0 1.140 1.120 1.140 1.120 1.160 214,000 244,840 1.1441 0.837 0.822 0.837 0.822 0.851 291,611 0.8396 -0.87%
2020-01-31 0 1.150 1.150 1.160 1.150 1.240 404,000 472,480 1.1695 0.844 0.844 0.851 0.844 0.910 550,518 0.8582 -1.71%
2020-01-30 0 1.170 1.170 1.190 1.170 1.200 230,000 272,940 1.1867 0.859 0.859 0.873 0.859 0.881 313,414 0.8709 -2.50%
2020-01-29 0 1.200 1.190 1.200 1.190 1.230 112,000 135,560 1.2104 0.881 0.873 0.881 0.873 0.903 152,619 0.8882 -4.00%
2020-01-24 0 1.250 1.240 1.260 1.250 1.260 98,000 122,980 1.2549 0.917 0.910 0.925 0.917 0.925 133,541 0.9209 -0.79%
2020-01-23 0 1.260 1.240 1.280 1.250 1.280 298,000 374,420 1.2564 0.925 0.910 0.939 0.917 0.939 406,075 0.9220 -3.08%
2020-01-22 0 1.300 1.260 1.300 1.250 1.310 198,000 249,140 1.2583 0.954 0.925 0.954 0.917 0.961 269,808 0.9234 2.36%
2020-01-21 0 1.270 1.270 1.280 1.270 1.270 164,000 208,280 1.2700 0.932 0.932 0.939 0.932 0.932 223,477 0.9320 -0.78%
2020-01-20 0 1.280 1.270 1.300 1.270 1.300 736,000 937,740 1.2741 0.939 0.932 0.954 0.932 0.954 1,002,923 0.9350 -0.78%
2020-01-17 0 1.290 1.290 1.300 1.290 1.300 146,000 189,500 1.2979 0.947 0.947 0.954 0.947 0.954 198,949 0.9525 0.00%
2020-01-16 0 1.290 1.280 1.290 1.280 1.290 134,000 172,720 1.2890 0.947 0.939 0.947 0.939 0.947 182,597 0.9459 0.78%
2020-01-15 0 1.280 1.280 1.300 1.280 1.290 28,000 36,020 1.2864 0.939 0.939 0.954 0.939 0.947 38,155 0.9441 -0.78%
2020-01-14 0 1.290 1.280 1.300 1.270 1.300 190,000 244,900 1.2889 0.947 0.939 0.954 0.932 0.954 258,907 0.9459 0.00%
2020-01-13 0 1.290 1.280 1.290 1.290 1.290 40,000 51,600 1.2900 0.947 0.939 0.947 0.947 0.947 54,507 0.9467 0.78%
2020-01-10 0 1.280 1.280 1.300 1.270 1.290 82,000 105,660 1.2885 0.939 0.939 0.954 0.932 0.947 111,739 0.9456 -0.78%
2020-01-09 0 1.290 1.280 1.290 1.290 1.290 4,000 5,160 1.2900 0.947 0.939 0.947 0.947 0.947 5,451 0.9467 0.00%
2020-01-08 0 1.290 1.280 1.290 1.260 1.300 82,000 105,060 1.2812 0.947 0.939 0.947 0.925 0.954 111,739 0.9402 0.78%
2020-01-07 0 1.280 1.280 1.300 1.270 1.280 142,000 181,520 1.2783 0.939 0.939 0.954 0.932 0.939 193,499 0.9381 0.00%
2020-01-06 0 1.280 1.280 1.320 1.280 1.280 40,000 51,200 1.2800 0.939 0.939 0.969 0.939 0.939 54,507 0.9393 -3.03%
2020-01-03 0 1.320 1.310 1.320 1.310 1.320 62,111 81,642 1.3145 0.969 0.961 0.969 0.961 0.969 84,637 0.9646 0.00%
2020-01-02 0 1.320 1.320 1.330 1.320 1.330 232,000 306,260 1.3201 0.969 0.969 0.976 0.969 0.976 316,139 0.9688 -0.75%
2019-12-31 0 1.330 1.300 1.330 - - 0 0 - 0.976 0.954 0.976 - - 0 - 0.00%
2019-12-30 0 1.330 1.320 1.330 1.310 1.330 110,000 145,280 1.3207 0.976 0.969 0.976 0.961 0.976 149,893 0.9692 0.00%
2019-12-27 0 1.330 1.290 1.350 1.300 1.330 162,000 212,660 1.3127 0.976 0.947 0.991 0.954 0.976 220,752 0.9633 0.00%
2019-12-24 0 1.330 1.290 1.330 1.350 1.350 6,000 8,100 1.3500 0.976 0.947 0.976 0.991 0.991 8,176 0.9907 2.31%
2019-12-23 0 1.300 1.300 1.360 1.300 1.300 20,000 26,000 1.3000 0.954 0.954 0.998 0.954 0.954 27,253 0.9540 0.00%
2019-12-20 0 1.300 1.290 1.300 1.290 1.300 258,000 335,340 1.2998 0.954 0.947 0.954 0.947 0.954 351,568 0.9538 -0.76%
2019-12-19 0 1.310 1.300 1.330 - - 0 0 - 0.961 0.954 0.976 - - 0 - 0.00%
2019-12-18 0 1.310 1.310 1.320 1.300 1.310 68,000 88,700 1.3044 0.961 0.961 0.969 0.954 0.961 92,661 0.9572 0.00%
2019-12-17 0 1.310 1.310 1.330 1.300 1.300 54,000 70,200 1.3000 0.961 0.961 0.976 0.954 0.954 73,584 0.9540 0.77%
2019-12-16 0 1.300 1.300 1.330 1.300 1.330 40,000 52,220 1.3055 0.954 0.954 0.976 0.954 0.976 54,507 0.9580 -2.26%
2019-12-13 0 1.330 1.300 1.330 1.280 1.340 414,000 540,620 1.3058 0.976 0.954 0.976 0.939 0.983 564,144 0.9583 6.40%
2019-12-12 0 1.250 1.250 1.280 1.250 1.250 72,000 90,000 1.2500 0.917 0.917 0.939 0.917 0.917 98,112 0.9173 0.00%
2019-12-11 0 1.250 1.240 1.250 1.250 1.260 112,000 140,700 1.2563 0.917 0.910 0.917 0.917 0.925 152,619 0.9219 -0.79%
2019-12-10 0 1.260 1.240 1.260 1.230 1.270 52,000 64,520 1.2408 0.925 0.910 0.925 0.903 0.932 70,859 0.9105 1.61%
2019-12-09 0 1.240 1.240 1.280 1.210 1.240 88,000 107,780 1.2248 0.910 0.910 0.939 0.888 0.910 119,915 0.8988 -0.80%
2019-12-06 0 1.250 1.250 1.300 1.250 1.250 66,000 82,500 1.2500 0.917 0.917 0.954 0.917 0.917 89,936 0.9173 -0.79%
2019-12-05 0 1.260 1.260 1.300 1.260 1.260 10,000 12,600 1.2600 0.925 0.925 0.954 0.925 0.925 13,627 0.9247 -2.33%
2019-12-04 0 1.290 1.250 1.290 1.290 1.290 20,000 25,800 1.2900 0.947 0.917 0.947 0.947 0.947 27,253 0.9467 0.00%
2019-12-03 0 1.290 1.290 1.350 1.290 1.290 38,000 49,020 1.2900 0.947 0.947 0.991 0.947 0.947 51,781 0.9467 0.00%
2019-12-02 0 1.290 1.280 1.330 1.290 1.290 10,000 12,900 1.2900 0.947 0.939 0.976 0.947 0.947 13,627 0.9467 -2.27%
2019-11-29 0 1.320 1.290 1.320 1.320 1.320 20,000 26,400 1.3200 0.969 0.947 0.969 0.969 0.969 27,253 0.9687 0.00%
2019-11-28 0 1.320 1.290 1.330 - - 0 0 - 0.969 0.947 0.976 - - 0 - 0.00%
2019-11-27 0 1.320 1.280 1.320 1.300 1.320 62,000 80,640 1.3006 0.969 0.939 0.969 0.954 0.969 84,485 0.9545 1.54%
2019-11-26 0 1.300 1.280 1.320 1.290 1.320 44,000 57,300 1.3023 0.954 0.939 0.969 0.947 0.969 59,957 0.9557 -0.76%
2019-11-25 0 1.310 1.300 1.320 1.310 1.330 40,000 52,560 1.3140 0.961 0.954 0.969 0.961 0.976 54,507 0.9643 -0.76%
2019-11-22 0 1.320 1.290 1.320 1.280 1.320 46,000 59,280 1.2887 0.969 0.947 0.969 0.939 0.969 62,683 0.9457 1.54%
2019-11-21 0 1.300 1.300 1.350 1.300 1.300 52,000 67,600 1.3000 0.954 0.954 0.991 0.954 0.954 70,859 0.9540 -0.76%
2019-11-20 0 1.310 1.300 1.380 1.310 1.320 20,000 26,300 1.3150 0.961 0.954 1.013 0.961 0.969 27,253 0.9650 -0.76%
2019-11-19 0 1.320 1.310 1.320 1.300 1.320 82,000 107,840 1.3151 0.969 0.961 0.969 0.954 0.969 111,739 0.9651 0.00%
2019-11-18 0 1.320 1.310 1.320 1.310 1.320 76,000 100,200 1.3184 0.969 0.961 0.969 0.961 0.969 103,563 0.9675 0.00%
2019-11-15 0 1.320 1.310 1.320 1.320 1.330 84,000 111,480 1.3271 0.969 0.961 0.969 0.969 0.976 114,464 0.9739 0.00%
2019-11-14 0 1.320 1.320 1.360 1.310 1.310 10,000 13,100 1.3100 0.969 0.969 0.998 0.961 0.961 13,627 0.9613 -0.75%
2019-11-13 0 1.330 1.320 1.340 1.320 1.340 70,000 93,300 1.3329 0.976 0.969 0.983 0.969 0.983 95,387 0.9781 0.00%
2019-11-12 0 1.330 1.320 1.350 1.330 1.330 8,000 10,640 1.3300 0.976 0.969 0.991 0.976 0.976 10,901 0.9760 0.00%
2019-11-11 0 1.330 1.300 1.330 1.310 1.330 354,000 467,740 1.3213 0.976 0.954 0.976 0.961 0.976 482,384 0.9696 -0.75%
2019-11-08 0 1.340 1.340 1.390 - - 0 0 - 0.983 0.983 1.020 - - 0 - 0.00%
2019-11-07 0 1.340 1.340 1.360 1.330 1.360 26,000 35,180 1.3531 0.983 0.983 0.998 0.976 0.998 35,429 0.9930 0.75%
2019-11-06 0 1.330 1.330 1.350 1.310 1.310 10,000 13,100 1.3100 0.976 0.976 0.991 0.961 0.961 13,627 0.9613 -1.48%
2019-11-05 0 1.350 1.330 1.360 1.310 1.360 162,000 217,000 1.3395 0.991 0.976 0.998 0.961 0.998 220,752 0.9830 -0.74%
2019-11-04 0 1.360 1.350 1.360 1.350 1.370 26,000 35,140 1.3515 0.998 0.991 0.998 0.991 1.005 35,429 0.9918 0.74%
2019-11-01 0 1.350 1.320 1.370 1.320 1.350 142,000 187,700 1.3218 0.991 0.969 1.005 0.969 0.991 193,499 0.9700 3.05%
2019-10-31 0 1.310 1.310 1.320 1.290 1.330 24,000 31,120 1.2967 0.961 0.961 0.969 0.947 0.976 32,704 0.9516 -1.50%
2019-10-30 0 1.330 1.330 1.350 1.320 1.340 30,000 39,860 1.3287 0.976 0.976 0.991 0.969 0.983 40,880 0.9750 -0.75%
2019-10-29 0 1.340 1.300 1.340 1.340 1.350 12,000 16,180 1.3483 0.983 0.954 0.983 0.983 0.991 16,352 0.9895 -0.74%
2019-10-28 0 1.350 1.300 1.350 1.290 1.350 48,000 62,200 1.2958 0.991 0.954 0.991 0.947 0.991 65,408 0.9510 3.85%
2019-10-25 0 1.300 1.300 1.330 1.300 1.350 224,000 300,440 1.3413 0.954 0.954 0.976 0.954 0.991 305,237 0.9843 -1.52%
2019-10-24 0 1.320 1.310 1.320 1.240 1.330 230,000 303,460 1.3194 0.969 0.961 0.969 0.910 0.976 313,414 0.9682 4.76%
2019-10-23 0 1.260 1.260 1.290 1.250 1.280 102,000 128,560 1.2604 0.925 0.925 0.947 0.917 0.939 138,992 0.9249 -3.08%
2019-10-22 0 1.300 1.280 1.300 1.290 1.330 6,000 7,880 1.3133 0.954 0.939 0.954 0.947 0.976 8,176 0.9638 0.78%
2019-10-21 0 1.290 1.270 1.290 1.260 1.330 101,390 132,968 1.3115 0.947 0.932 0.947 0.925 0.976 138,161 0.9624 -0.77%
2019-10-18 0 1.300 1.280 1.300 1.320 1.330 62,000 82,220 1.3261 0.954 0.939 0.954 0.969 0.976 84,485 0.9732 0.00%
2019-10-17 0 1.300 1.270 1.300 1.280 1.310 184,000 239,440 1.3013 0.954 0.932 0.954 0.939 0.961 250,731 0.9550 3.17%
2019-10-16 0 1.260 1.220 1.280 1.250 1.280 92,000 115,440 1.2548 0.925 0.895 0.939 0.917 0.939 125,365 0.9208 0.80%
2019-10-15 0 1.250 1.250 1.270 1.250 1.270 50,000 63,180 1.2636 0.917 0.917 0.932 0.917 0.932 68,133 0.9273 -1.57%
2019-10-14 0 1.270 1.250 1.270 1.250 1.270 33,179 41,454 1.2494 0.932 0.917 0.932 0.917 0.932 45,212 0.9169 3.25%
2019-10-11 0 1.230 1.230 1.270 1.230 1.280 280,000 350,040 1.2501 0.903 0.903 0.932 0.903 0.939 381,547 0.9174 0.82%
2019-10-10 0 1.220 1.210 1.240 - - 0 0 - 0.895 0.888 0.910 - - 0 - 0.00%
2019-10-09 0 1.220 1.220 1.240 1.220 1.240 80,000 98,320 1.2290 0.895 0.895 0.910 0.895 0.910 109,013 0.9019 -1.61%
2019-10-08 0 1.240 1.230 1.240 1.200 1.260 550,000 675,660 1.2285 0.910 0.903 0.910 0.881 0.925 749,467 0.9015 -0.80%
2019-10-04 0 1.250 1.240 1.250 1.240 1.260 100,000 125,040 1.2504 0.917 0.910 0.917 0.910 0.925 136,267 0.9176 0.81%
2019-10-03 0 1.240 1.240 1.280 1.230 1.230 64,000 78,720 1.2300 0.910 0.910 0.939 0.903 0.903 87,211 0.9026 0.81%
2019-10-02 0 1.230 1.230 1.270 1.230 1.230 20,000 24,600 1.2300 0.903 0.903 0.932 0.903 0.903 27,253 0.9026 -3.91%
2019-09-30 0 1.280 1.250 1.280 1.260 1.280 54,000 68,120 1.2615 0.939 0.917 0.939 0.925 0.939 73,584 0.9257 2.40%
2019-09-27 0 1.250 1.250 1.280 1.250 1.250 28,000 35,000 1.2500 0.917 0.917 0.939 0.917 0.917 38,155 0.9173 -2.34%
2019-09-26 0 1.280 1.250 1.280 1.260 1.280 70,000 88,240 1.2606 0.939 0.917 0.939 0.925 0.939 95,387 0.9251 0.79%
2019-09-25 0 1.270 1.250 1.270 1.250 1.270 8,000 10,080 1.2600 0.932 0.917 0.932 0.917 0.932 10,901 0.9247 -0.78%
2019-09-24 0 1.280 1.250 1.300 1.260 1.280 12,000 15,200 1.2667 0.939 0.917 0.954 0.925 0.939 16,352 0.9295 -0.78%
2019-09-23 0 1.290 1.250 1.290 1.280 1.290 62,000 79,540 1.2829 0.947 0.917 0.947 0.939 0.947 84,485 0.9415 0.78%
2019-09-20 0 1.280 1.260 1.280 1.250 1.280 144,000 181,220 1.2585 0.939 0.925 0.939 0.917 0.939 196,224 0.9235 0.00%
2019-09-19 0 1.280 1.260 1.280 1.280 1.300 156,000 201,720 1.2931 0.939 0.925 0.939 0.939 0.954 212,576 0.9489 0.00%
2019-09-18 0 1.280 1.250 1.280 1.240 1.280 34,000 42,480 1.2494 0.939 0.917 0.939 0.910 0.939 46,331 0.9169 1.59%
2019-09-17 0 1.260 1.260 1.270 1.250 1.280 128,000 161,360 1.2606 0.925 0.925 0.932 0.917 0.939 174,421 0.9251 0.80%
2019-09-16 0 1.250 1.250 1.290 1.250 1.300 108,000 137,580 1.2739 0.917 0.917 0.947 0.917 0.954 147,168 0.9348 -2.34%
2019-09-13 0 1.310 1.290 1.320 - - 0 0 - 0.939 0.925 0.947 - - 0 - 0.00%
2019-09-12 0 1.310 1.300 1.310 1.300 1.320 262,000 342,740 1.3082 0.939 0.932 0.939 0.932 0.947 365,386 0.9380 0.00%
2019-09-11 0 1.310 1.310 1.320 1.270 1.320 544,000 698,780 1.2845 0.939 0.939 0.947 0.911 0.947 758,665 0.9211 3.15%
2019-09-10 0 1.270 1.260 1.270 1.260 1.280 452,000 574,300 1.2706 0.911 0.903 0.911 0.903 0.918 630,361 0.9111 0.79%
2019-09-09 0 1.260 1.250 1.260 1.250 1.280 322,000 405,820 1.2603 0.903 0.896 0.903 0.896 0.918 449,063 0.9037 0.00%
2019-09-06 0 1.260 1.240 1.260 1.220 1.270 610,000 757,880 1.2424 0.903 0.889 0.903 0.875 0.911 850,709 0.8909 0.00%
2019-09-05 0 1.260 1.260 1.270 1.250 1.320 1,730,000 2,201,760 1.2727 0.903 0.903 0.911 0.896 0.947 2,412,667 0.9126 0.80%
2019-09-04 0 1.250 1.240 1.280 1.240 1.350 1,270,000 1,618,360 1.2743 0.896 0.889 0.918 0.889 0.968 1,771,148 0.9137 -6.02%
2019-09-03 0 1.330 1.330 1.360 1.330 1.360 252,198 342,456 1.3579 0.954 0.954 0.975 0.954 0.975 351,717 0.9737 -0.75%
2019-09-02 0 1.340 1.330 1.350 1.330 1.340 134,000 178,440 1.3316 0.961 0.954 0.968 0.954 0.961 186,877 0.9549 0.00%
2019-08-30 0 1.340 1.330 1.340 1.330 1.370 194,000 261,220 1.3465 0.961 0.954 0.961 0.954 0.982 270,553 0.9655 -2.19%
2019-08-29 0 1.370 1.330 1.380 1.330 1.400 300,691 412,305 1.3712 0.982 0.954 0.990 0.954 1.004 419,345 0.9832 -2.14%
2019-08-28 0 1.400 1.380 1.410 1.380 1.440 364,000 510,740 1.4031 1.004 0.990 1.011 0.990 1.033 507,636 1.0061 -4.11%
2019-08-27 0 1.460 1.410 1.460 1.400 1.460 152,000 216,400 1.4237 1.047 1.011 1.047 1.004 1.047 211,980 1.0209 -0.68%
2019-08-26 0 1.470 1.470 1.480 1.420 1.470 74,000 107,420 1.4516 1.054 1.054 1.061 1.018 1.054 103,201 1.0409 -0.68%
2019-08-23 0 1.480 1.460 1.480 1.500 1.500 60,000 90,000 1.5000 1.061 1.047 1.061 1.076 1.076 83,676 1.0756 -0.67%
2019-08-22 0 1.490 1.450 1.490 1.450 1.490 118,000 172,560 1.4624 1.068 1.040 1.068 1.040 1.068 164,563 1.0486 1.36%
2019-08-21 0 1.470 1.470 1.490 1.450 1.450 10,000 14,500 1.4500 1.054 1.054 1.068 1.040 1.040 13,946 1.0397 1.38%
2019-08-20 0 1.450 1.450 1.470 1.440 1.470 68,000 99,080 1.4571 1.040 1.040 1.054 1.033 1.054 94,833 1.0448 -1.36%
2019-08-19 0 1.470 1.470 1.520 1.470 1.470 14,000 20,580 1.4700 1.054 1.054 1.090 1.054 1.054 19,524 1.0541 0.00%
2019-08-16 0 1.470 1.470 1.500 - - 0 0 - 1.054 1.054 1.076 - - 0 - 0.00%
2019-08-15 0 1.470 1.440 1.470 1.440 1.480 88,000 127,700 1.4511 1.054 1.033 1.054 1.033 1.061 122,725 1.0405 -0.68%
2019-08-14 0 1.480 1.450 1.480 1.430 1.510 138,000 204,240 1.4800 1.061 1.040 1.061 1.025 1.083 192,455 1.0612 3.50%
2019-08-13 0 1.430 1.430 1.450 1.430 1.480 44,000 63,940 1.4532 1.025 1.025 1.040 1.025 1.061 61,363 1.0420 -3.38%
2019-08-12 0 1.480 1.480 1.500 1.460 1.500 34,000 50,600 1.4882 1.061 1.061 1.076 1.047 1.076 47,417 1.0671 -3.27%
2019-08-09 0 1.530 1.480 1.530 - - 0 0 - 1.097 1.061 1.097 - - 0 - -0.65%
2019-08-08 0 1.540 1.520 1.550 1.490 1.540 124,000 186,560 1.5045 1.104 1.090 1.111 1.068 1.104 172,931 1.0788 2.67%
2019-08-07 0 1.500 1.470 1.520 1.460 1.500 84,000 123,240 1.4671 1.076 1.054 1.090 1.047 1.076 117,147 1.0520 0.00%
2019-08-06 0 1.500 1.450 1.500 1.490 1.500 178,000 265,740 1.4929 1.076 1.040 1.076 1.068 1.076 248,240 1.0705 0.00%
2019-08-05 0 1.500 1.500 1.510 1.500 1.550 504,795 764,648 1.5148 1.076 1.076 1.083 1.076 1.111 703,990 1.0862 -4.46%
2019-08-02 0 1.570 1.570 1.590 1.550 1.600 122,000 193,540 1.5864 1.126 1.126 1.140 1.111 1.147 170,142 1.1375 -1.87%
2019-08-01 0 1.600 1.590 1.600 1.600 1.630 110,000 176,300 1.6027 1.147 1.140 1.147 1.147 1.169 153,407 1.1492 -1.23%
2019-07-31 0 1.620 1.590 1.620 - - 0 0 - 1.162 1.140 1.162 - - 0 - 0.00%
2019-07-30 0 1.620 1.590 1.630 1.580 1.620 16,000 25,640 1.6025 1.162 1.140 1.169 1.133 1.162 22,314 1.1491 1.89%
2019-07-29 0 1.590 1.590 1.600 1.570 1.610 100,000 159,320 1.5932 1.140 1.140 1.147 1.126 1.154 139,460 1.1424 -2.45%
2019-07-26 0 1.630 1.610 1.640 - - 0 0 - 1.169 1.154 1.176 - - 0 - 0.00%
2019-07-25 0 1.630 1.620 1.640 1.600 1.630 70,000 112,660 1.6094 1.169 1.162 1.176 1.147 1.169 97,622 1.1540 1.24%
2019-07-24 0 1.610 1.610 1.620 1.590 1.640 806,000 1,299,180 1.6119 1.154 1.154 1.162 1.140 1.176 1,124,052 1.1558 -1.23%
2019-07-23 0 1.630 1.630 1.650 - - 0 0 - 1.169 1.169 1.183 - - 0 - 0.00%
2019-07-22 0 1.630 1.630 1.640 1.630 1.640 134,000 218,620 1.6315 1.169 1.169 1.176 1.169 1.176 186,877 1.1699 -1.21%
2019-07-19 0 1.650 1.650 1.660 1.650 1.670 78,000 129,600 1.6615 1.183 1.183 1.190 1.183 1.197 108,779 1.1914 0.61%
2019-07-18 0 1.640 1.640 1.660 1.640 1.660 18,000 29,660 1.6478 1.176 1.176 1.190 1.176 1.190 25,103 1.1815 -1.20%
2019-07-17 0 1.660 1.650 1.660 1.630 1.660 128,000 211,460 1.6520 1.190 1.183 1.190 1.169 1.190 178,509 1.1846 0.61%
2019-07-16 0 1.650 1.640 1.650 1.640 1.650 72,000 118,500 1.6458 1.183 1.176 1.183 1.176 1.183 100,412 1.1801 0.61%
2019-07-15 0 1.640 1.640 1.660 1.630 1.660 362,000 591,380 1.6336 1.176 1.176 1.190 1.169 1.190 504,847 1.1714 -1.20%
2019-07-12 0 1.660 1.660 1.670 1.650 1.680 452,000 752,620 1.6651 1.190 1.190 1.197 1.183 1.205 630,361 1.1939 -1.78%
2019-07-11 0 1.690 1.660 1.690 1.660 1.700 102,000 172,680 1.6929 1.212 1.190 1.212 1.190 1.219 142,250 1.2139 1.20%
2019-07-10 0 1.670 1.650 1.670 1.650 1.680 258,000 427,980 1.6588 1.197 1.183 1.197 1.183 1.205 359,808 1.1895 0.00%
2019-07-09 0 1.670 1.660 1.670 1.610 1.670 646,000 1,064,620 1.6480 1.197 1.190 1.197 1.154 1.197 900,915 1.1817 -0.60%
2019-07-08 0 1.680 1.670 1.680 1.660 1.700 330,000 552,800 1.6752 1.205 1.197 1.205 1.190 1.219 460,220 1.2012 -1.18%
2019-07-05 0 1.700 1.700 1.710 1.680 1.710 524,000 888,160 1.6950 1.219 1.219 1.226 1.205 1.226 730,773 1.2154 1.80%
2019-07-04 0 1.670 1.660 1.670 1.660 1.670 144,000 239,180 1.6610 1.197 1.190 1.197 1.190 1.197 200,823 1.1910 1.21%
2019-07-03 0 1.650 1.640 1.670 1.650 1.670 70,000 115,660 1.6523 1.183 1.176 1.197 1.183 1.197 97,622 1.1848 0.00%
2019-07-02 0 1.650 1.640 1.650 1.600 1.670 568,000 929,760 1.6369 1.183 1.176 1.183 1.147 1.197 792,136 1.1737 3.12%
2019-06-28 0 1.600 1.590 1.600 1.590 1.620 424,000 680,020 1.6038 1.147 1.140 1.147 1.140 1.162 591,312 1.1500 0.63%
2019-06-27 0 1.590 1.580 1.590 1.570 1.590 612,000 966,720 1.5796 1.140 1.133 1.140 1.126 1.140 853,498 1.1327 -0.62%
2019-06-26 0 1.600 1.600 1.610 1.600 1.630 652,000 1,053,200 1.6153 1.147 1.147 1.154 1.147 1.169 909,282 1.1583 -1.84%
2019-06-25 0 1.630 1.630 1.650 1.620 1.650 136,000 222,780 1.6381 1.169 1.169 1.183 1.162 1.183 189,666 1.1746 -1.21%
2019-06-24 0 1.650 1.650 1.660 1.640 1.680 102,000 168,400 1.6510 1.183 1.183 1.190 1.176 1.205 142,250 1.1838 -0.60%
2019-06-21 0 1.720 1.710 1.720 1.690 1.720 87,241 148,940 1.7072 1.190 1.183 1.190 1.170 1.190 126,064 1.1815 0.58%
2019-06-20 0 1.710 1.670 1.710 1.690 1.710 130,000 221,500 1.7038 1.183 1.156 1.183 1.170 1.183 187,852 1.1791 1.79%
2019-06-19 0 1.680 1.680 1.690 1.680 1.700 134,000 225,480 1.6827 1.163 1.163 1.170 1.163 1.176 193,632 1.1645 1.82%
2019-06-18 0 1.650 1.650 1.670 1.650 1.660 160,000 264,020 1.6501 1.142 1.142 1.156 1.142 1.149 231,202 1.1419 -1.20%
2019-06-17 0 1.670 1.670 1.690 1.670 1.670 8,000 13,360 1.6700 1.156 1.156 1.170 1.156 1.156 11,560 1.1557 -1.18%
2019-06-14 0 1.690 1.660 1.690 1.650 1.690 94,500 158,085 1.6729 1.170 1.149 1.170 1.142 1.170 136,554 1.1577 1.20%
2019-06-13 0 1.670 1.650 1.700 1.660 1.690 40,000 66,620 1.6655 1.156 1.142 1.176 1.149 1.170 57,800 1.1526 -1.18%
2019-06-12 0 1.690 1.670 1.690 1.670 1.690 26,000 43,480 1.6723 1.170 1.156 1.170 1.156 1.170 37,570 1.1573 0.00%
2019-06-11 0 1.690 1.670 1.690 1.660 1.690 162,000 272,200 1.6802 1.170 1.156 1.170 1.149 1.170 234,092 1.1628 1.81%
2019-06-10 0 1.660 1.660 1.680 1.650 1.690 98,000 162,800 1.6612 1.149 1.149 1.163 1.142 1.170 141,611 1.1496 -1.78%
2019-06-06 0 1.690 1.660 1.690 1.660 1.690 58,000 97,200 1.6759 1.170 1.149 1.170 1.149 1.170 83,811 1.1598 3.05%
2019-06-05 0 1.640 1.640 1.680 1.640 1.690 22,000 36,660 1.6664 1.135 1.135 1.163 1.135 1.170 31,790 1.1532 -1.20%
2019-06-04 0 1.660 1.650 1.660 1.640 1.660 60,000 98,920 1.6487 1.149 1.142 1.149 1.135 1.149 86,701 1.1409 0.00%
2019-06-03 0 1.660 1.640 1.670 - - 0 0 - 1.149 1.135 1.156 - - 0 - 0.00%
2019-05-31 0 1.660 1.640 1.660 1.640 1.670 242,000 399,580 1.6512 1.149 1.135 1.149 1.135 1.156 349,693 1.1427 1.22%
2019-05-30 0 1.640 1.630 1.640 1.630 1.660 86,000 140,980 1.6393 1.135 1.128 1.135 1.128 1.149 124,271 1.1345 0.00%
2019-05-29 0 1.640 1.630 1.640 1.630 1.670 396,000 652,260 1.6471 1.135 1.128 1.135 1.128 1.156 572,225 1.1399 -2.38%
2019-05-28 0 1.680 1.680 1.690 1.680 1.680 14,001 23,601 1.6857 1.163 1.163 1.170 1.163 1.163 20,232 1.1665 -1.18%
2019-05-27 0 1.700 1.670 1.700 1.700 1.700 14,000 23,800 1.7000 1.176 1.156 1.176 1.176 1.176 20,230 1.1765 0.59%
2019-05-24 0 1.690 1.690 1.700 1.670 1.700 122,000 205,200 1.6820 1.170 1.170 1.176 1.156 1.176 176,292 1.1640 1.20%
2019-05-23 0 1.670 1.650 1.670 1.650 1.670 64,000 106,480 1.6638 1.156 1.142 1.156 1.142 1.156 92,481 1.1514 0.00%
2019-05-22 0 1.670 1.670 1.680 1.660 1.670 34,000 56,660 1.6665 1.156 1.156 1.163 1.149 1.156 49,130 1.1533 1.83%
2019-05-21 0 1.640 1.630 1.670 1.640 1.670 64,000 106,020 1.6566 1.135 1.128 1.156 1.135 1.156 92,481 1.1464 0.00%
2019-05-20 0 1.640 1.640 1.660 1.640 1.700 856,000 1,416,400 1.6547 1.135 1.135 1.149 1.135 1.176 1,236,931 1.1451 -3.53%
2019-05-17 0 1.700 1.680 1.700 - - 0 0 - 1.176 1.163 1.176 - - 0 - 0.00%
2019-05-16 0 1.700 1.660 1.720 1.690 1.700 78,000 132,280 1.6959 1.176 1.149 1.190 1.170 1.176 112,711 1.1736 0.59%
2019-05-15 0 1.690 1.670 1.690 1.690 1.690 10,000 16,900 1.6900 1.170 1.156 1.170 1.170 1.170 14,450 1.1695 2.42%
2019-05-14 0 1.650 1.630 1.680 1.650 1.690 534,000 884,860 1.6570 1.142 1.128 1.163 1.142 1.170 771,637 1.1467 -2.94%
2019-05-10 0 1.700 1.680 1.700 1.680 1.700 109,906 186,623 1.6980 1.176 1.163 1.176 1.163 1.176 158,816 1.1751 1.19%
2019-05-09 0 1.680 1.680 1.690 1.680 1.700 134,000 226,260 1.6885 1.163 1.163 1.170 1.163 1.176 193,632 1.1685 -2.33%
2019-05-08 0 1.720 1.700 1.720 1.690 1.730 150,000 255,400 1.7027 1.190 1.176 1.190 1.170 1.197 216,752 1.1783 1.78%
2019-05-07 0 1.690 1.690 1.710 1.690 1.730 618,000 1,054,520 1.7063 1.170 1.170 1.183 1.170 1.197 893,018 1.1809 -2.31%
2019-05-06 0 1.730 1.720 1.730 1.720 1.750 704,000 1,219,040 1.7316 1.197 1.190 1.197 1.190 1.211 1,017,289 1.1983 -2.81%
2019-05-03 0 1.780 1.770 1.790 1.760 1.820 700,000 1,248,900 1.7841 1.232 1.225 1.239 1.218 1.260 1,011,509 1.2347 0.56%
2019-05-02 0 1.770 1.760 1.770 1.760 1.780 162,000 286,900 1.7710 1.225 1.218 1.225 1.218 1.232 234,092 1.2256 -1.12%
2019-04-30 0 1.790 1.780 1.790 1.780 1.790 12,000 21,420 1.7850 1.239 1.232 1.239 1.232 1.239 17,340 1.2353 0.56%
2019-04-29 0 1.780 1.770 1.780 1.780 1.780 34,000 60,520 1.7800 1.232 1.225 1.232 1.232 1.232 49,130 1.2318 0.00%
2019-04-26 0 1.780 1.770 1.780 1.770 1.780 302,000 536,680 1.7771 1.232 1.225 1.232 1.225 1.232 436,394 1.2298 1.71%
2019-04-25 0 1.750 1.750 1.770 1.750 1.780 390,000 686,780 1.7610 1.211 1.211 1.225 1.211 1.232 563,555 1.2187 -1.69%
2019-04-24 0 1.780 1.780 1.790 1.780 1.820 152,000 272,440 1.7924 1.232 1.232 1.239 1.232 1.260 219,642 1.2404 0.00%
2019-04-23 0 1.780 1.780 1.790 1.760 1.800 366,000 651,920 1.7812 1.232 1.232 1.239 1.218 1.246 528,875 1.2327 0.00%
2019-04-18 0 1.780 1.780 1.790 1.780 1.790 220,000 392,660 1.7848 1.232 1.232 1.239 1.232 1.239 317,903 1.2352 -0.56%
2019-04-17 0 1.790 1.780 1.790 1.790 1.800 318,000 569,440 1.7907 1.239 1.232 1.239 1.239 1.246 459,514 1.2392 -0.56%
2019-04-16 0 1.800 1.800 1.820 1.800 1.810 112,000 202,020 1.8038 1.246 1.246 1.260 1.246 1.253 161,841 1.2483 0.00%
2019-04-15 0 1.800 1.790 1.810 1.800 1.820 252,000 456,380 1.8110 1.246 1.239 1.253 1.246 1.260 364,143 1.2533 -1.10%
2019-04-12 0 1.820 1.810 1.820 1.800 1.820 56,000 100,960 1.8029 1.260 1.253 1.260 1.246 1.260 80,921 1.2476 0.00%
2019-04-11 0 1.820 1.800 1.820 1.800 1.820 234,000 423,700 1.8107 1.260 1.246 1.260 1.246 1.260 338,133 1.2531 0.00%
2019-04-10 0 1.820 1.810 1.820 1.810 1.820 546,000 993,320 1.8193 1.260 1.253 1.260 1.253 1.260 788,977 1.2590 -0.55%
2019-04-09 0 1.830 1.830 1.840 1.810 1.840 240,000 436,880 1.8203 1.266 1.266 1.273 1.253 1.273 346,803 1.2597 0.00%
2019-04-08 0 1.830 1.810 1.830 1.810 1.830 14,000 25,420 1.8157 1.266 1.253 1.266 1.253 1.266 20,230 1.2565 0.00%
2019-04-04 0 1.830 1.830 1.850 1.800 1.830 984,000 1,786,560 1.8156 1.266 1.266 1.280 1.246 1.266 1,421,892 1.2565 1.10%
2019-04-03 0 1.810 1.810 1.830 1.800 1.830 294,000 534,500 1.8180 1.253 1.253 1.266 1.246 1.266 424,834 1.2581 -0.55%
2019-04-02 0 1.820 1.820 1.840 1.820 1.840 94,000 171,360 1.8230 1.260 1.260 1.273 1.260 1.273 135,831 1.2616 -1.09%
2019-04-01 0 1.840 1.830 1.840 1.820 1.850 58,000 105,960 1.8269 1.273 1.266 1.273 1.260 1.280 83,811 1.2643 1.10%
2019-03-29 0 1.820 1.810 1.820 1.800 1.820 112,000 201,840 1.8021 1.260 1.253 1.260 1.246 1.260 161,841 1.2471 0.00%
2019-03-28 0 1.820 1.800 1.820 1.800 1.820 26,000 47,000 1.8077 1.260 1.246 1.260 1.246 1.260 37,570 1.2510 0.00%
2019-03-27 0 1.820 1.810 1.820 1.820 1.820 32,000 58,240 1.8200 1.260 1.253 1.260 1.260 1.260 46,240 1.2595 0.55%
2019-03-26 0 1.810 1.810 1.820 1.800 1.810 360,000 649,120 1.8031 1.253 1.253 1.260 1.246 1.253 520,204 1.2478 0.56%
2019-03-25 0 1.800 1.800 1.810 1.800 1.830 298,000 539,760 1.8113 1.246 1.246 1.253 1.246 1.266 430,614 1.2535 -2.17%
2019-03-22 0 1.840 1.830 1.840 1.830 1.840 102,000 187,380 1.8371 1.273 1.266 1.273 1.266 1.273 147,391 1.2713 0.00%
2019-03-21 0 1.840 1.830 1.840 1.840 1.840 166,000 305,100 1.8380 1.273 1.266 1.273 1.273 1.273 239,872 1.2719 0.00%
2019-03-20 0 1.840 1.830 1.840 1.820 1.840 606,000 1,109,160 1.8303 1.273 1.266 1.273 1.260 1.273 875,677 1.2666 -0.54%
2019-03-19 0 1.850 1.850 1.860 1.850 1.890 558,000 1,043,340 1.8698 1.280 1.280 1.287 1.280 1.308 806,317 1.2940 -1.60%
2019-03-18 0 1.880 1.860 1.880 1.860 1.890 16,000 29,900 1.8688 1.301 1.287 1.301 1.287 1.308 23,120 1.2932 0.00%
2019-03-15 0 1.880 1.860 1.880 1.880 1.880 56,000 104,780 1.8711 1.301 1.287 1.301 1.301 1.301 80,921 1.2948 0.00%
2019-03-14 0 1.880 1.860 1.880 1.870 1.890 116,000 218,060 1.8798 1.301 1.287 1.301 1.294 1.308 167,621 1.3009 -0.53%
2019-03-13 0 1.890 1.880 1.890 1.880 1.890 80,000 150,620 1.8828 1.308 1.301 1.308 1.301 1.308 115,601 1.3029 0.53%
2019-03-12 0 1.880 1.870 1.880 1.870 1.890 364,367 685,973 1.8826 1.301 1.294 1.301 1.294 1.308 526,515 1.3029 0.53%
2019-03-11 0 1.870 1.870 1.900 1.860 1.890 76,211 142,928 1.8754 1.294 1.294 1.315 1.287 1.308 110,126 1.2979 1.08%
2019-03-08 0 1.850 1.850 1.860 1.850 1.880 572,000 1,064,520 1.8610 1.280 1.280 1.287 1.280 1.301 826,547 1.2879 -0.54%
2019-03-07 0 1.860 1.860 1.880 1.860 1.900 120,000 224,440 1.8703 1.287 1.287 1.301 1.287 1.315 173,401 1.2943 -1.59%
2019-03-06 0 1.890 1.890 1.900 1.870 1.920 206,000 388,160 1.8843 1.308 1.308 1.315 1.294 1.329 297,673 1.3040 0.00%
2019-03-05 0 1.890 1.890 1.900 1.880 1.910 56,000 105,780 1.8889 1.308 1.308 1.315 1.301 1.322 80,921 1.3072 0.53%
2019-03-04 0 1.880 1.880 1.900 1.880 1.900 238,000 448,820 1.8858 1.301 1.301 1.315 1.301 1.315 343,913 1.3050 -0.53%
2019-03-01 0 1.890 1.880 1.900 1.880 1.910 88,000 167,280 1.9009 1.308 1.301 1.315 1.301 1.322 127,161 1.3155 0.00%
2019-02-28 0 1.890 1.890 1.900 1.890 1.910 82,000 155,520 1.8966 1.308 1.308 1.315 1.308 1.322 118,491 1.3125 0.00%
2019-02-27 0 1.890 1.890 1.900 1.890 1.930 706,000 1,347,920 1.9092 1.308 1.308 1.315 1.308 1.336 1,020,179 1.3213 -1.05%
2019-02-26 0 1.910 1.910 1.920 1.900 1.930 376,000 717,340 1.9078 1.322 1.322 1.329 1.315 1.336 543,325 1.3203 0.53%
2019-02-25 0 1.900 1.900 1.920 1.840 1.920 1,496,019 2,826,154 1.8891 1.315 1.315 1.329 1.273 1.329 2,161,766 1.3073 1.60%
2019-02-22 0 1.870 1.860 1.870 1.830 1.870 500,000 923,900 1.8478 1.294 1.287 1.294 1.266 1.294 722,506 1.2787 0.54%
2019-02-21 0 1.860 1.860 1.870 1.840 1.870 430,000 795,720 1.8505 1.287 1.287 1.294 1.273 1.294 621,355 1.2806 1.09%
2019-02-20 0 1.840 1.840 1.850 1.820 1.870 484,000 889,260 1.8373 1.273 1.273 1.280 1.260 1.294 699,386 1.2715 -1.08%
2019-02-19 0 1.860 1.850 1.860 1.840 1.940 2,622,000 4,958,400 1.8911 1.287 1.280 1.287 1.273 1.343 3,788,822 1.3087 2.76%
2019-02-18 0 1.810 1.810 1.830 1.780 1.820 756,000 1,363,460 1.8035 1.253 1.253 1.266 1.232 1.260 1,092,429 1.2481 1.69%
2019-02-15 0 1.780 1.780 1.800 1.780 1.790 88,000 157,440 1.7891 1.232 1.232 1.246 1.232 1.239 127,161 1.2381 -1.11%
2019-02-14 0 1.800 1.780 1.800 1.800 1.810 16,150 29,096 1.8016 1.246 1.232 1.246 1.246 1.253 23,337 1.2468 0.00%
2019-02-13 0 1.800 1.790 1.800 1.780 1.800 246,000 440,560 1.7909 1.246 1.239 1.246 1.232 1.246 355,473 1.2394 1.12%
2019-02-12 0 1.780 1.760 1.780 1.760 1.780 126,000 223,360 1.7727 1.232 1.218 1.232 1.218 1.232 182,072 1.2268 0.56%
2019-02-11 0 1.770 1.760 1.770 1.750 1.780 182,000 320,600 1.7615 1.225 1.218 1.225 1.211 1.232 262,992 1.2190 -0.56%
2019-02-08 0 1.780 1.760 1.780 1.750 1.780 144,000 253,060 1.7574 1.232 1.218 1.232 1.211 1.232 208,082 1.2162 0.00%
2019-02-04 0 1.780 1.770 1.780 1.760 1.780 90,000 159,420 1.7713 1.232 1.225 1.232 1.218 1.232 130,051 1.2258 0.00%
2019-02-01 0 1.780 1.770 1.780 1.760 1.780 88,000 156,040 1.7732 1.232 1.225 1.232 1.218 1.232 127,161 1.2271 0.00%
2019-01-31 0 1.780 1.760 1.780 1.760 1.780 72,000 127,120 1.7656 1.232 1.218 1.232 1.218 1.232 104,041 1.2218 0.00%
2019-01-30 0 1.780 1.760 1.790 1.770 1.780 24,000 42,520 1.7717 1.232 1.218 1.239 1.225 1.232 34,680 1.2261 0.56%
2019-01-29 0 1.770 1.770 1.780 1.760 1.780 112,000 198,100 1.7688 1.225 1.225 1.232 1.218 1.232 161,841 1.2240 -1.12%
2019-01-28 0 1.790 1.780 1.790 1.770 1.800 34,000 60,500 1.7794 1.239 1.232 1.239 1.225 1.246 49,130 1.2314 -0.56%
2019-01-25 0 1.800 1.770 1.800 1.780 1.800 42,000 74,840 1.7819 1.246 1.225 1.246 1.232 1.246 60,691 1.2331 0.56%
2019-01-24 0 1.790 1.770 1.800 - - 0 0 - 1.239 1.225 1.246 - - 0 - 0.00%
2019-01-23 0 1.790 1.770 1.790 1.770 1.800 88,000 157,920 1.7945 1.239 1.225 1.239 1.225 1.246 127,161 1.2419 0.56%
2019-01-22 0 1.780 1.760 1.780 - - 20,000 35,800 1.7900 1.232 1.218 1.232 - - 28,900 1.2387 -1.11%
2019-01-21 0 1.800 1.770 1.800 1.770 1.800 34,000 60,280 1.7729 1.246 1.225 1.246 1.225 1.246 49,130 1.2269 1.69%
2019-01-18 0 1.770 1.770 1.780 1.750 1.780 314,000 553,780 1.7636 1.225 1.225 1.232 1.211 1.232 453,734 1.2205 0.57%
2019-01-17 0 1.760 1.750 1.770 1.760 1.800 598,000 1,054,440 1.7633 1.218 1.211 1.225 1.218 1.246 864,117 1.2203 -0.56%
2019-01-16 0 1.770 1.770 1.790 1.770 1.820 950,000 1,708,380 1.7983 1.225 1.225 1.239 1.225 1.260 1,372,762 1.2445 -1.12%
2019-01-15 0 1.790 1.790 1.800 1.790 1.800 30,000 53,720 1.7907 1.239 1.239 1.246 1.239 1.246 43,350 1.2392 -0.56%
2019-01-14 0 1.800 1.780 1.800 1.780 1.820 50,000 90,320 1.8064 1.246 1.232 1.246 1.232 1.260 72,251 1.2501 -0.55%
2019-01-11 0 1.810 1.780 1.810 1.770 1.820 92,000 164,160 1.7843 1.253 1.232 1.253 1.225 1.260 132,941 1.2348 0.00%
2019-01-10 0 1.810 1.780 1.810 1.790 1.820 24,000 43,460 1.8108 1.253 1.232 1.253 1.239 1.260 34,680 1.2532 1.69%
2019-01-09 0 1.780 1.780 1.790 1.740 1.830 506,000 899,240 1.7772 1.232 1.232 1.239 1.204 1.266 731,176 1.2299 0.56%
2019-01-08 0 1.770 1.750 1.770 1.750 1.780 6,000 10,620 1.7700 1.225 1.211 1.225 1.211 1.232 8,670 1.2249 -0.56%
2019-01-07 0 1.780 1.750 1.780 1.780 1.790 10,000 17,860 1.7860 1.232 1.211 1.232 1.232 1.239 14,450 1.2360 0.00%
2019-01-04 0 1.780 1.750 1.780 1.760 1.780 20,000 35,300 1.7650 1.232 1.211 1.232 1.218 1.232 28,900 1.2214 1.71%
2019-01-03 0 1.750 1.750 1.760 1.740 1.760 86,000 150,340 1.7481 1.211 1.211 1.218 1.204 1.218 124,271 1.2098 -1.13%
2019-01-02 0 1.770 1.750 1.770 1.750 1.780 106,000 187,400 1.7679 1.225 1.211 1.225 1.211 1.232 153,171 1.2235 -1.12%
2018-12-31 0 1.790 1.780 1.790 1.770 1.790 66,000 117,720 1.7836 1.239 1.232 1.239 1.225 1.239 95,371 1.2343 0.56%
2018-12-28 0 1.780 1.770 1.780 1.770 1.790 88,000 156,660 1.7802 1.232 1.225 1.232 1.225 1.239 127,161 1.2320 -0.56%
2018-12-27 0 1.790 1.780 1.790 1.780 1.840 278,000 501,940 1.8055 1.239 1.232 1.239 1.232 1.273 401,713 1.2495 -0.56%
2018-12-24 0 1.800 1.790 1.800 1.780 1.830 164,000 294,980 1.7987 1.246 1.239 1.246 1.232 1.266 236,982 1.2447 0.56%
2018-12-21 0 1.790 1.790 1.800 1.790 1.830 298,000 537,360 1.8032 1.239 1.239 1.246 1.239 1.266 430,614 1.2479 -2.72%
2018-12-20 0 1.840 1.810 1.840 1.810 1.860 952,000 1,747,160 1.8353 1.273 1.253 1.273 1.253 1.287 1,375,652 1.2701 1.66%
2018-12-19 0 1.810 1.810 1.830 1.810 1.840 282,000 514,780 1.8255 1.253 1.253 1.266 1.253 1.273 407,493 1.2633 -1.09%
2018-12-18 0 1.830 1.810 1.830 1.780 1.840 356,000 649,760 1.8252 1.266 1.253 1.266 1.232 1.273 514,424 1.2631 0.55%
2018-12-17 0 1.820 1.800 1.820 1.770 1.830 822,000 1,476,320 1.7960 1.260 1.246 1.260 1.225 1.266 1,187,800 1.2429 1.11%
2018-12-14 0 1.800 1.800 1.820 1.790 1.870 683,120 1,247,376 1.8260 1.246 1.246 1.260 1.239 1.294 987,117 1.2637 -0.55%
2018-12-13 0 1.810 1.790 1.810 1.780 1.820 78,000 139,680 1.7908 1.253 1.239 1.253 1.232 1.260 112,711 1.2393 -0.55%
2018-12-12 0 1.820 1.780 1.820 1.770 1.830 280,000 502,480 1.7946 1.260 1.232 1.260 1.225 1.266 404,603 1.2419 0.55%
2018-12-11 0 1.810 1.800 1.810 1.800 1.830 64,000 115,640 1.8069 1.253 1.246 1.253 1.246 1.266 92,481 1.2504 -1.09%
2018-12-10 0 1.830 1.770 1.830 1.800 1.830 78,000 141,120 1.8092 1.266 1.225 1.266 1.246 1.266 112,711 1.2521 2.23%
2018-12-07 0 1.790 1.780 1.790 1.800 1.810 16,000 28,940 1.8088 1.239 1.232 1.239 1.246 1.253 23,120 1.2517 0.56%
2018-12-06 0 1.780 1.780 1.800 1.780 1.840 204,000 366,480 1.7965 1.232 1.232 1.246 1.232 1.273 294,783 1.2432 -2.73%
2018-12-05 0 1.830 1.800 1.830 1.790 1.840 56,000 102,140 1.8239 1.266 1.246 1.266 1.239 1.273 80,921 1.2622 -0.54%
2018-12-04 0 1.840 1.810 1.840 1.800 1.850 232,000 422,660 1.8218 1.273 1.253 1.273 1.246 1.280 335,243 1.2608 1.10%
2018-12-03 0 1.820 1.800 1.820 1.800 1.830 140,000 254,580 1.8184 1.260 1.246 1.260 1.246 1.266 202,302 1.2584 0.55%
2018-11-30 0 1.810 1.780 1.810 1.780 1.820 132,000 237,640 1.8003 1.253 1.232 1.253 1.232 1.260 190,742 1.2459 1.12%
2018-11-29 0 1.790 1.790 1.810 1.790 1.820 50,000 90,500 1.8100 1.239 1.239 1.253 1.239 1.260 72,251 1.2526 0.00%
2018-11-28 0 1.790 1.780 1.790 1.770 1.830 192,000 344,800 1.7958 1.239 1.232 1.239 1.225 1.266 277,442 1.2428 0.00%
2018-11-27 0 1.790 1.770 1.790 1.770 1.810 144,000 256,260 1.7796 1.239 1.225 1.239 1.225 1.253 208,082 1.2315 1.13%
2018-11-26 0 1.770 1.770 1.780 1.770 1.820 106,000 189,000 1.7830 1.225 1.225 1.232 1.225 1.260 153,171 1.2339 -3.28%
2018-11-23 0 1.830 1.800 1.830 1.790 1.840 142,000 257,200 1.8113 1.266 1.246 1.266 1.239 1.273 205,192 1.2535 1.10%
2018-11-22 0 1.810 1.810 1.820 1.810 1.850 230,000 417,140 1.8137 1.253 1.253 1.260 1.253 1.280 332,353 1.2551 -1.63%
2018-11-21 0 1.840 1.800 1.840 1.800 1.840 144,000 262,340 1.8218 1.273 1.246 1.273 1.246 1.273 208,082 1.2608 0.55%
2018-11-20 0 1.830 1.810 1.830 1.840 1.850 22,000 40,520 1.8418 1.266 1.253 1.266 1.273 1.280 31,790 1.2746 -0.54%
2018-11-19 0 1.840 1.810 1.840 1.810 1.850 98,000 180,220 1.8390 1.273 1.253 1.273 1.253 1.280 141,611 1.2726 0.00%
2018-11-16 0 1.840 1.810 1.840 1.780 1.840 234,000 424,000 1.8120 1.273 1.253 1.273 1.232 1.273 338,133 1.2539 2.79%
2018-11-15 0 1.790 1.790 1.820 1.790 1.820 22,000 39,680 1.8036 1.239 1.239 1.260 1.239 1.260 31,790 1.2482 -1.65%
2018-11-14 0 1.820 1.790 1.820 1.780 1.820 50,000 90,240 1.8048 1.260 1.239 1.260 1.232 1.260 72,251 1.2490 1.68%
2018-11-13 0 1.790 1.760 1.810 1.770 1.850 764,000 1,372,180 1.7960 1.239 1.218 1.253 1.225 1.280 1,103,989 1.2429 0.00%
2018-11-12 0 1.790 1.790 1.800 1.780 1.820 246,000 442,320 1.7980 1.239 1.239 1.246 1.232 1.260 355,473 1.2443 -0.56%
2018-11-09 0 1.800 1.800 1.820 1.800 1.850 32,000 58,340 1.8231 1.246 1.246 1.260 1.246 1.280 46,240 1.2617 0.00%
2018-11-08 0 1.800 1.800 1.830 1.800 1.850 432,000 790,960 1.8309 1.246 1.246 1.266 1.246 1.280 624,245 1.2671 -1.10%
2018-11-07 0 1.820 1.820 1.840 1.800 1.860 342,000 630,280 1.8429 1.260 1.260 1.273 1.246 1.287 494,194 1.2754 0.00%
2018-11-06 0 1.820 1.810 1.820 1.790 1.830 386,000 698,520 1.8096 1.260 1.253 1.260 1.239 1.266 557,775 1.2523 1.11%
2018-11-05 0 1.800 1.770 1.800 1.770 1.800 140,000 249,520 1.7823 1.246 1.225 1.246 1.225 1.246 202,302 1.2334 0.56%
2018-11-02 0 1.790 1.780 1.790 1.760 1.800 570,000 1,022,380 1.7936 1.239 1.232 1.239 1.218 1.246 823,657 1.2413 0.00%
2018-11-01 0 1.790 1.760 1.790 1.760 1.800 510,000 905,440 1.7754 1.239 1.218 1.239 1.218 1.246 736,956 1.2286 0.56%
2018-10-31 0 1.780 1.740 1.780 1.700 1.780 566,000 981,560 1.7342 1.232 1.204 1.232 1.176 1.232 817,877 1.2001 1.71%
2018-10-30 0 1.750 1.720 1.750 1.720 1.760 388,000 673,100 1.7348 1.211 1.190 1.211 1.190 1.218 560,665 1.2005 1.74%
2018-10-29 0 1.720 1.710 1.740 1.720 1.780 92,000 160,980 1.7498 1.190 1.183 1.204 1.190 1.232 132,941 1.2109 -1.71%
2018-10-26 0 1.750 1.720 1.750 1.700 1.770 416,000 719,100 1.7286 1.211 1.190 1.211 1.176 1.225 601,125 1.1963 0.57%
2018-10-25 0 1.740 1.730 1.750 1.700 1.750 102,000 176,820 1.7335 1.204 1.197 1.211 1.176 1.211 147,391 1.1997 -0.57%
2018-10-24 0 1.750 1.730 1.750 1.720 1.800 242,000 424,720 1.7550 1.211 1.197 1.211 1.190 1.246 349,693 1.2146 -0.57%
2018-10-23 0 1.760 1.760 1.780 1.760 1.800 130,000 231,320 1.7794 1.218 1.218 1.232 1.218 1.246 187,852 1.2314 -0.56%
2018-10-22 0 1.770 1.770 1.800 1.740 1.800 396,000 706,720 1.7846 1.225 1.225 1.246 1.204 1.246 572,225 1.2350 0.00%
2018-10-19 0 1.770 1.770 1.800 1.760 1.800 212,000 377,440 1.7804 1.225 1.225 1.246 1.218 1.246 306,343 1.2321 -1.67%
2018-10-18 0 1.800 1.780 1.800 1.740 1.820 530,000 947,580 1.7879 1.246 1.232 1.246 1.204 1.260 765,857 1.2373 0.56%
2018-10-16 0 1.790 1.760 1.790 1.750 1.800 166,000 294,260 1.7727 1.239 1.218 1.239 1.211 1.246 239,872 1.2267 1.13%
2018-10-15 0 1.770 1.750 1.770 1.720 1.800 152,000 268,200 1.7645 1.225 1.211 1.225 1.190 1.246 219,642 1.2211 1.14%
2018-10-12 0 1.750 1.730 1.750 1.710 1.760 138,000 239,120 1.7328 1.211 1.197 1.211 1.183 1.218 199,412 1.1991 0.00%
2018-10-11 0 1.750 1.720 1.750 1.720 1.830 262,000 460,080 1.7560 1.211 1.190 1.211 1.190 1.266 378,593 1.2152 -3.31%
2018-10-10 0 1.810 1.770 1.810 1.740 1.810 358,000 637,500 1.7807 1.253 1.225 1.253 1.204 1.253 517,314 1.2323 1.69%
2018-10-09 0 1.780 1.750 1.780 1.730 1.790 118,000 207,840 1.7614 1.232 1.211 1.232 1.197 1.239 170,511 1.2189 1.14%
2018-10-08 0 1.760 1.730 1.760 1.740 1.800 102,000 179,500 1.7598 1.218 1.197 1.218 1.204 1.246 147,391 1.2178 -0.56%
2018-10-05 0 1.770 1.770 1.780 1.770 1.810 44,000 78,960 1.7945 1.225 1.225 1.232 1.225 1.253 63,581 1.2419 0.00%
2018-10-04 0 1.770 1.760 1.770 1.740 1.800 102,000 179,660 1.7614 1.225 1.218 1.225 1.204 1.246 147,391 1.2189 -1.67%
2018-10-03 0 1.800 1.760 1.800 1.760 1.820 34,000 60,800 1.7882 1.246 1.218 1.246 1.218 1.260 49,130 1.2375 0.56%
2018-10-02 0 1.790 1.760 1.790 1.760 1.850 72,000 129,520 1.7989 1.239 1.218 1.239 1.218 1.280 104,041 1.2449 1.13%
2018-09-28 0 1.770 1.770 1.780 1.770 1.850 134,000 239,960 1.7907 1.225 1.225 1.232 1.225 1.280 193,632 1.2393 0.00%
2018-09-27 0 1.770 1.770 1.800 1.770 1.770 10,000 17,700 1.7700 1.225 1.225 1.246 1.225 1.225 14,450 1.2249 -2.21%
2018-09-26 0 1.810 1.770 1.810 1.760 1.810 78,000 140,740 1.8044 1.253 1.225 1.253 1.218 1.253 112,711 1.2487 0.00%
2018-09-24 0 1.810 1.770 1.810 1.770 1.810 74,000 131,820 1.7814 1.253 1.225 1.253 1.225 1.253 106,931 1.2328 -1.09%
2018-09-21 0 1.830 1.810 1.830 1.770 1.830 204,000 370,120 1.8143 1.266 1.253 1.266 1.225 1.266 294,783 1.2556 2.81%
2018-09-20 0 1.780 1.780 1.810 1.780 1.820 130,000 234,080 1.8006 1.232 1.232 1.253 1.232 1.260 187,852 1.2461 -1.11%
2018-09-19 0 1.800 1.800 1.810 1.790 1.840 90,000 163,340 1.8149 1.246 1.246 1.253 1.239 1.273 130,051 1.2560 0.56%
2018-09-18 0 1.790 1.780 1.810 1.780 1.820 112,000 201,540 1.7995 1.239 1.232 1.253 1.232 1.260 161,841 1.2453 -1.65%
2018-09-17 0 1.820 1.750 1.820 1.740 1.820 98,000 174,000 1.7755 1.260 1.211 1.260 1.204 1.260 141,611 1.2287 2.25%
2018-09-14 0 1.810 1.800 1.830 1.780 1.840 404,000 731,420 1.8104 1.232 1.225 1.245 1.211 1.252 593,624 1.2321 2.26%
2018-09-13 0 1.770 1.770 1.800 1.770 1.800 214,000 382,140 1.7857 1.205 1.205 1.225 1.205 1.225 314,444 1.2153 -0.56%
2018-09-12 0 1.780 1.750 1.780 1.700 1.790 160,000 281,580 1.7599 1.211 1.191 1.211 1.157 1.218 235,099 1.1977 1.71%
2018-09-11 0 1.750 1.740 1.770 1.740 1.780 196,000 344,480 1.7576 1.191 1.184 1.205 1.184 1.211 287,996 1.1961 0.00%
2018-09-10 0 1.750 1.750 1.760 1.740 1.780 104,000 182,540 1.7552 1.191 1.191 1.198 1.184 1.211 152,814 1.1945 -2.23%
2018-09-07 0 1.790 1.760 1.790 - - 6,000 10,560 1.7600 1.218 1.198 1.218 - - 8,816 1.1978 -1.65%
2018-09-06 0 1.820 1.760 1.820 1.770 1.820 406,000 726,340 1.7890 1.239 1.198 1.239 1.205 1.239 596,563 1.2175 1.11%
2018-09-05 0 1.800 1.750 1.800 1.760 1.820 246,000 439,640 1.7872 1.225 1.191 1.225 1.198 1.239 361,464 1.2163 -1.10%
2018-09-04 0 1.820 1.790 1.820 1.770 1.820 448,496 806,238 1.7976 1.239 1.218 1.239 1.205 1.239 659,005 1.2234 2.82%
2018-09-03 0 1.770 1.740 1.770 1.680 1.790 764,000 1,325,500 1.7349 1.205 1.184 1.205 1.143 1.218 1,122,596 1.1807 4.12%
2018-08-31 0 1.700 1.720 1.730 1.690 1.720 136,000 230,960 1.6982 1.157 1.171 1.177 1.150 1.171 199,834 1.1558 0.00%
2018-08-30 0 1.700 1.700 1.720 1.700 1.730 706,000 1,201,860 1.7024 1.157 1.157 1.171 1.157 1.177 1,037,373 1.1586 0.59%
2018-08-29 0 1.690 1.690 1.700 1.690 1.740 530,000 905,120 1.7078 1.150 1.150 1.157 1.150 1.184 778,764 1.1623 -1.17%
2018-08-28 0 1.710 1.710 1.720 1.710 1.740 126,000 216,160 1.7156 1.164 1.164 1.171 1.164 1.184 185,140 1.1675 0.00%
2018-08-27 0 1.710 1.710 1.730 1.710 1.730 66,000 112,980 1.7118 1.164 1.164 1.177 1.164 1.177 96,978 1.1650 1.79%
2018-08-24 0 1.680 1.680 1.700 1.680 1.720 256,000 434,280 1.6964 1.143 1.143 1.157 1.143 1.171 376,158 1.1545 -2.33%
2018-08-23 0 1.720 1.710 1.720 1.710 1.720 30,000 51,500 1.7167 1.171 1.164 1.171 1.164 1.171 44,081 1.1683 -0.58%
2018-08-22 0 1.730 1.710 1.730 1.710 1.750 276,000 476,020 1.7247 1.177 1.164 1.177 1.164 1.191 405,545 1.1738 0.58%
2018-08-21 0 1.720 1.720 1.730 1.690 1.720 136,000 232,420 1.7090 1.171 1.171 1.177 1.150 1.171 199,834 1.1631 1.18%
2018-08-20 0 1.700 1.700 1.720 1.700 1.710 16,000 27,300 1.7063 1.157 1.157 1.171 1.157 1.164 23,510 1.1612 -0.58%
2018-08-17 0 1.710 1.690 1.750 1.710 1.720 80,000 137,300 1.7163 1.164 1.150 1.191 1.164 1.171 117,549 1.1680 0.00%
2018-08-16 0 1.710 1.700 1.720 1.710 1.720 338,000 580,600 1.7178 1.164 1.157 1.171 1.164 1.171 496,646 1.1690 -1.16%
2018-08-15 0 1.730 1.730 1.750 1.720 1.730 244,000 421,260 1.7265 1.177 1.177 1.191 1.171 1.177 358,525 1.1750 -2.81%
2018-08-14 0 1.780 1.740 1.780 1.730 1.780 204,000 357,460 1.7523 1.211 1.184 1.211 1.177 1.211 299,751 1.1925 0.00%
2018-08-13 0 1.780 1.760 1.780 1.760 1.780 30,000 53,000 1.7667 1.211 1.198 1.211 1.198 1.211 44,081 1.2023 0.00%
2018-08-10 0 1.780 1.780 1.790 1.780 1.780 122,000 217,160 1.7800 1.211 1.211 1.218 1.211 1.211 179,263 1.2114 0.56%
2018-08-09 0 1.770 1.770 1.790 1.760 1.790 436,000 769,960 1.7660 1.205 1.205 1.218 1.198 1.218 640,644 1.2019 0.00%
2018-08-08 0 1.770 1.780 1.820 1.770 1.810 416,000 740,200 1.7793 1.205 1.211 1.239 1.205 1.232 611,256 1.2109 -1.67%
2018-08-07 0 1.800 1.790 1.800 1.780 1.820 440,000 791,680 1.7993 1.225 1.218 1.225 1.211 1.239 646,521 1.2245 0.00%
2018-08-06 0 1.800 1.790 1.800 1.770 1.830 720,000 1,295,440 1.7992 1.225 1.218 1.225 1.205 1.245 1,057,944 1.2245 -1.64%
2018-08-03 0 1.830 1.820 1.830 1.820 1.830 10,000 18,220 1.8220 1.245 1.239 1.245 1.239 1.245 14,694 1.2400 0.00%
2018-08-02 0 1.830 1.810 1.830 1.830 1.840 34,000 62,240 1.8306 1.245 1.232 1.245 1.245 1.252 49,958 1.2458 -0.54%
2018-08-01 0 1.840 1.820 1.850 1.830 1.840 6,000 11,020 1.8367 1.252 1.239 1.259 1.245 1.252 8,816 1.2500 0.55%
2018-07-31 0 1.830 1.830 1.850 1.810 1.860 532,000 968,300 1.8201 1.245 1.245 1.259 1.232 1.266 781,703 1.2387 -0.54%
2018-07-30 0 1.840 1.840 1.860 1.830 1.850 80,000 147,520 1.8440 1.252 1.252 1.266 1.245 1.259 117,549 1.2550 -0.54%
2018-07-27 0 1.850 1.850 1.880 1.850 1.880 64,000 119,100 1.8609 1.259 1.259 1.279 1.259 1.279 94,039 1.2665 -0.54%
2018-07-26 0 1.860 1.860 1.880 1.840 1.860 186,000 344,640 1.8529 1.266 1.266 1.279 1.252 1.266 273,302 1.2610 0.00%
2018-07-25 0 1.860 1.860 1.870 1.850 1.870 224,000 416,600 1.8598 1.266 1.266 1.273 1.259 1.273 329,138 1.2657 -0.53%
2018-07-24 0 1.870 1.870 1.890 1.840 1.880 182,000 340,400 1.8703 1.273 1.273 1.286 1.252 1.279 267,425 1.2729 0.00%
2018-07-23 0 1.870 1.860 1.870 - - 0 0 - 1.273 1.266 1.273 - - 0 - 0.00%
2018-07-20 0 1.870 1.860 1.870 1.860 1.870 58,001 108,401 1.8690 1.273 1.266 1.273 1.266 1.273 85,225 1.2719 0.00%
2018-07-19 0 1.870 1.870 1.880 1.870 1.870 142,000 265,540 1.8700 1.273 1.273 1.279 1.273 1.273 208,650 1.2727 0.00%
2018-07-18 0 1.870 1.870 1.900 1.860 1.870 50,000 93,260 1.8652 1.273 1.273 1.293 1.266 1.273 73,468 1.2694 0.54%
2018-07-17 0 1.860 1.860 1.890 1.850 1.890 256,000 478,580 1.8695 1.266 1.266 1.286 1.259 1.286 376,158 1.2723 -0.53%
2018-07-16 0 1.870 1.870 1.890 1.850 1.900 302,000 566,660 1.8764 1.273 1.273 1.286 1.259 1.293 443,749 1.2770 -1.58%
2018-07-13 0 1.900 1.890 1.910 1.900 1.940 54,000 103,120 1.9096 1.293 1.286 1.300 1.293 1.320 79,346 1.2996 -0.52%
2018-07-12 0 1.910 1.900 1.910 1.900 1.910 120,000 228,000 1.9000 1.300 1.293 1.300 1.293 1.300 176,324 1.2931 -1.04%
2018-07-11 0 1.930 1.890 1.930 1.890 1.930 106,000 202,260 1.9081 1.313 1.286 1.313 1.286 1.313 155,753 1.2986 -0.52%
2018-07-10 0 1.940 1.910 1.940 1.910 1.950 284,000 549,720 1.9356 1.320 1.300 1.320 1.300 1.327 417,300 1.3173 0.52%
2018-07-09 0 1.930 1.900 1.930 1.890 1.950 294,000 560,760 1.9073 1.313 1.293 1.313 1.286 1.327 431,994 1.2981 2.12%
2018-07-06 0 1.890 1.890 1.920 1.890 1.950 50,000 95,200 1.9040 1.286 1.286 1.307 1.286 1.327 73,468 1.2958 -3.08%
2018-07-05 0 1.950 1.910 1.950 1.900 1.960 318,000 615,480 1.9355 1.327 1.300 1.327 1.293 1.334 467,259 1.3172 0.00%
2018-07-04 0 1.950 1.890 1.950 1.880 1.950 750,000 1,436,740 1.9157 1.327 1.286 1.327 1.279 1.327 1,102,025 1.3037 -0.51%
2018-07-03 0 1.960 1.900 1.960 1.800 1.960 1,980,000 3,720,000 1.8788 1.334 1.293 1.334 1.225 1.334 2,909,346 1.2786 3.70%
2018-06-29 0 1.890 1.880 1.890 1.840 1.910 308,000 578,940 1.8797 1.286 1.279 1.286 1.252 1.300 452,565 1.2792 0.00%
2018-06-28 0 1.890 1.890 1.900 1.880 1.910 728,000 1,380,160 1.8958 1.286 1.286 1.293 1.279 1.300 1,069,699 1.2902 -0.53%
2018-06-27 0 1.900 1.850 1.900 1.850 1.910 1,216,000 2,299,040 1.8907 1.293 1.259 1.293 1.259 1.300 1,786,750 1.2867 1.60%
2018-06-26 0 1.870 1.860 1.870 1.850 1.910 778,000 1,461,560 1.8786 1.273 1.266 1.273 1.259 1.300 1,143,167 1.2785 0.00%
2018-06-25 0 1.870 1.850 1.880 1.840 1.890 872,000 1,626,300 1.8650 1.273 1.259 1.279 1.252 1.286 1,281,288 1.2693 2.19%
2018-06-22 0 1.830 1.780 1.860 1.790 1.920 2,780,000 5,077,520 1.8264 1.245 1.211 1.266 1.218 1.307 4,084,839 1.2430 -2.66%
2018-06-21 0 1.880 1.870 1.890 1.870 1.930 104,000 197,680 1.9008 1.279 1.273 1.286 1.273 1.313 152,814 1.2936 -1.05%
2018-06-20 0 1.900 1.900 1.910 1.870 1.920 588,000 1,116,100 1.8981 1.293 1.293 1.300 1.273 1.307 863,987 1.2918 -0.52%
2018-06-19 0 1.910 1.910 1.930 1.900 1.930 336,000 642,700 1.9128 1.300 1.300 1.313 1.293 1.313 493,707 1.3018 -2.55%
2018-06-15 0 1.960 1.940 1.970 1.940 1.960 86,000 167,000 1.9419 1.334 1.320 1.341 1.320 1.334 126,366 1.3216 1.03%
2018-06-14 0 1.940 1.940 1.960 1.930 1.960 342,000 663,400 1.9398 1.320 1.320 1.334 1.313 1.334 502,523 1.3201 -0.51%
2018-06-13 0 1.950 1.950 1.960 1.950 1.980 192,000 376,200 1.9594 1.327 1.327 1.334 1.327 1.348 282,118 1.3335 -1.02%
2018-06-12 0 1.970 1.950 1.980 1.980 1.980 8,000 15,840 1.9800 1.341 1.327 1.348 1.348 1.348 11,755 1.3475 0.00%
2018-06-11 0 1.970 1.950 1.980 1.960 1.980 190,000 375,000 1.9737 1.341 1.327 1.348 1.334 1.348 279,180 1.3432 1.03%
2018-06-08 0 1.950 1.950 1.970 1.940 1.970 746,000 1,456,500 1.9524 1.327 1.327 1.341 1.320 1.341 1,096,147 1.3287 -0.51%
2018-06-07 0 1.960 1.960 1.970 1.950 1.990 664,000 1,307,040 1.9684 1.334 1.334 1.341 1.327 1.354 975,659 1.3396 -0.51%
2018-06-06 0 1.970 1.960 1.980 1.970 1.980 320,000 631,440 1.9733 1.341 1.334 1.348 1.341 1.348 470,197 1.3429 -0.51%
2018-06-05 0 1.980 1.980 2.000 1.980 2.000 146,000 291,040 1.9934 1.348 1.348 1.361 1.348 1.361 214,528 1.3567 -1.49%
2018-06-04 0 2.010 2.000 2.010 1.980 2.010 228,000 453,760 1.9902 1.368 1.361 1.368 1.348 1.368 335,016 1.3544 1.01%
2018-06-01 0 1.990 1.990 2.000 1.990 1.990 106,000 210,940 1.9900 1.354 1.354 1.361 1.354 1.354 155,753 1.3543 -0.50%
2018-05-31 0 2.000 1.980 2.010 1.970 2.020 2,054,000 4,079,020 1.9859 1.361 1.348 1.368 1.341 1.375 3,018,079 1.3515 1.52%
2018-05-30 0 1.970 1.970 1.980 1.960 1.990 476,000 939,660 1.9741 1.341 1.341 1.348 1.334 1.354 699,418 1.3435 -1.50%
2018-05-29 0 2.000 1.990 2.010 1.990 2.010 448,000 896,520 2.0012 1.361 1.354 1.368 1.354 1.368 658,276 1.3619 -0.99%
2018-05-28 0 2.020 2.010 2.020 1.990 2.030 786,000 1,584,840 2.0163 1.375 1.368 1.375 1.354 1.382 1,154,922 1.3722 -0.49%
2018-05-25 0 2.030 2.020 2.030 2.010 2.030 204,000 411,400 2.0167 1.382 1.375 1.382 1.368 1.382 299,751 1.3725 0.00%
2018-05-24 0 2.030 2.020 2.030 2.000 2.030 1,050,000 2,121,440 2.0204 1.382 1.375 1.382 1.361 1.382 1,542,835 1.3750 2.01%
2018-05-23 0 1.990 1.990 2.000 1.990 2.000 444,000 885,940 1.9954 1.354 1.354 1.361 1.354 1.361 652,399 1.3580 -0.50%
2018-05-21 0 2.000 2.000 2.010 2.000 2.020 294,000 590,600 2.0088 1.361 1.361 1.368 1.361 1.375 431,994 1.3671 0.00%
2018-05-18 0 2.000 2.000 2.010 1.970 2.020 476,000 954,560 2.0054 1.361 1.361 1.368 1.341 1.375 699,418 1.3648 1.52%
2018-05-17 0 2.020 2.010 2.020 2.010 2.030 314,010 635,160 2.0227 1.341 1.334 1.341 1.334 1.347 473,106 1.3425 0.00%
2018-05-16 0 2.020 2.010 2.020 2.010 2.030 254,000 512,580 2.0180 1.341 1.334 1.341 1.334 1.347 382,692 1.3394 0.00%
2018-05-15 0 2.020 2.010 2.020 2.010 2.020 144,304 290,721 2.0146 1.341 1.334 1.341 1.334 1.341 217,417 1.3372 -0.49%
2018-05-14 0 2.030 2.020 2.030 2.010 2.030 330,000 668,700 2.0264 1.347 1.341 1.347 1.334 1.347 497,198 1.3449 0.00%
2018-05-11 0 2.030 2.010 2.030 2.000 2.030 274,000 550,820 2.0103 1.347 1.334 1.347 1.327 1.347 412,825 1.3343 0.50%
2018-05-10 0 2.020 2.020 2.030 2.000 2.030 122,000 245,860 2.0152 1.341 1.341 1.347 1.327 1.347 183,813 1.3376 0.50%
2018-05-09 0 2.010 2.000 2.030 2.010 2.040 254,000 515,040 2.0277 1.334 1.327 1.347 1.334 1.354 382,692 1.3458 -0.99%
2018-05-08 0 2.030 2.010 2.030 2.010 2.040 494,000 1,004,800 2.0340 1.347 1.334 1.347 1.334 1.354 744,290 1.3500 1.00%
2018-05-07 0 2.010 2.010 2.030 2.000 2.010 38,000 76,360 2.0095 1.334 1.334 1.347 1.327 1.334 57,253 1.3337 0.00%
2018-05-04 0 2.010 2.010 2.020 2.000 2.040 290,000 589,960 2.0343 1.334 1.334 1.341 1.327 1.354 436,931 1.3502 -1.47%
2018-05-03 0 2.040 2.000 2.040 2.010 2.040 292,000 592,740 2.0299 1.354 1.327 1.354 1.334 1.354 439,945 1.3473 0.00%
2018-05-02 0 2.040 2.000 2.040 1.990 2.040 488,000 984,180 2.0168 1.354 1.327 1.354 1.321 1.354 735,250 1.3386 0.99%
2018-04-30 0 2.020 2.000 2.030 2.000 2.020 138,000 276,860 2.0062 1.341 1.327 1.347 1.327 1.341 207,919 1.3316 -0.49%
2018-04-27 0 2.030 2.000 2.030 2.000 2.030 1,122,000 2,266,520 2.0201 1.347 1.327 1.347 1.327 1.347 1,690,473 1.3408 1.50%
2018-04-26 0 2.000 1.970 2.000 1.960 2.010 886,000 1,765,320 1.9925 1.327 1.308 1.327 1.301 1.334 1,334,901 1.3224 1.52%
2018-04-25 0 1.970 1.960 1.980 1.960 1.990 152,000 300,160 1.9747 1.308 1.301 1.314 1.301 1.321 229,012 1.3107 0.51%
2018-04-24 0 1.960 1.960 1.980 1.960 1.990 96,000 189,500 1.9740 1.301 1.301 1.314 1.301 1.321 144,639 1.3102 -0.51%
2018-04-23 0 1.970 1.960 1.980 1.960 2.000 106,000 209,420 1.9757 1.308 1.301 1.314 1.301 1.327 159,706 1.3113 -1.01%
2018-04-20 0 1.990 1.970 1.990 1.970 2.000 752,000 1,488,120 1.9789 1.321 1.308 1.321 1.308 1.327 1,133,008 1.3134 0.51%
2018-04-19 0 1.980 1.970 1.990 1.960 1.990 114,000 224,720 1.9712 1.314 1.308 1.321 1.301 1.321 171,759 1.3083 1.54%
2018-04-18 0 1.950 1.950 1.970 1.950 2.000 636,000 1,248,680 1.9633 1.294 1.294 1.308 1.294 1.327 958,236 1.3031 -2.50%
2018-04-17 0 2.000 1.980 2.010 1.940 2.010 1,308,004 2,581,148 1.9733 1.327 1.314 1.334 1.288 1.334 1,970,717 1.3098 1.52%
2018-04-16 0 1.970 1.970 1.980 1.960 1.970 230,000 452,360 1.9668 1.308 1.308 1.314 1.301 1.308 346,532 1.3054 -1.50%
2018-04-13 0 2.000 1.990 2.000 1.960 2.010 604,000 1,196,600 1.9811 1.327 1.321 1.327 1.301 1.334 910,023 1.3149 1.01%
2018-04-12 0 1.980 1.950 1.980 1.940 2.000 1,626,000 3,188,600 1.9610 1.314 1.294 1.314 1.288 1.327 2,449,829 1.3016 0.00%
2018-04-11 0 1.980 1.970 1.980 1.940 1.990 1,988,112 3,911,938 1.9677 1.314 1.308 1.314 1.288 1.321 2,995,409 1.3060 0.51%
2018-04-10 0 1.970 1.960 1.980 1.940 1.980 540,000 1,060,380 1.9637 1.308 1.301 1.314 1.288 1.314 813,596 1.3033 -0.51%
2018-04-09 0 1.980 1.970 1.980 1.960 2.000 1,818,000 3,578,080 1.9681 1.314 1.308 1.314 1.301 1.327 2,739,108 1.3063 0.00%
2018-04-06 0 1.980 1.970 1.990 1.960 1.990 210,000 415,300 1.9776 1.314 1.308 1.321 1.301 1.321 316,399 1.3126 1.02%
2018-04-04 0 1.960 1.960 1.990 1.960 2.000 481,045 952,916 1.9809 1.301 1.301 1.321 1.301 1.327 724,771 1.3148 -2.00%
2018-04-03 0 2.000 2.000 2.010 2.000 2.020 534,000 1,070,960 2.0055 1.327 1.327 1.334 1.327 1.341 804,556 1.3311 -1.96%
2018-03-29 0 2.040 2.020 2.040 2.000 2.040 826,480 1,670,865 2.0217 1.354 1.341 1.354 1.327 1.354 1,245,224 1.3418 0.49%
2018-03-28 0 2.030 1.990 2.030 1.970 2.030 918,000 1,839,260 2.0036 1.347 1.321 1.347 1.308 1.347 1,383,114 1.3298 1.50%
2018-03-27 0 2.000 1.980 2.020 1.970 2.030 1,346,000 2,679,100 1.9904 1.327 1.314 1.341 1.308 1.347 2,027,964 1.3211 1.01%
2018-03-26 0 1.980 1.970 1.980 1.930 1.980 1,570,000 3,072,640 1.9571 1.314 1.308 1.314 1.281 1.314 2,365,456 1.2990 -1.00%
2018-03-23 0 2.000 1.990 2.010 1.980 2.020 826,000 1,648,880 1.9962 1.327 1.321 1.334 1.314 1.341 1,244,501 1.3249 -1.48%
2018-03-22 0 2.030 2.030 2.040 2.020 2.040 408,000 828,700 2.0311 1.347 1.347 1.354 1.341 1.354 614,717 1.3481 -0.49%
2018-03-21 0 2.040 2.030 2.040 2.040 2.050 618,000 1,264,080 2.0454 1.354 1.347 1.354 1.354 1.361 931,116 1.3576 0.00%
2018-03-20 0 2.040 2.040 2.050 2.040 2.060 646,000 1,322,000 2.0464 1.354 1.354 1.361 1.354 1.367 973,302 1.3583 0.00%
2018-03-19 0 2.040 2.040 2.050 2.030 2.050 454,000 926,400 2.0405 1.354 1.354 1.361 1.347 1.361 684,024 1.3543 0.00%
2018-03-16 0 2.040 2.040 2.050 2.040 2.060 630,000 1,287,880 2.0443 1.354 1.354 1.361 1.354 1.367 949,196 1.3568 -0.49%
2018-03-15 0 2.050 2.050 2.070 2.050 2.080 1,102,000 2,277,380 2.0666 1.361 1.361 1.374 1.361 1.381 1,660,339 1.3716 -0.97%
2018-03-14 0 2.070 2.060 2.080 2.020 2.080 2,626,000 5,397,360 2.0554 1.374 1.367 1.381 1.341 1.381 3,956,489 1.3642 3.50%
2018-03-13 0 2.000 2.000 2.010 1.990 2.030 852,000 1,706,860 2.0034 1.327 1.327 1.334 1.321 1.347 1,283,674 1.3297 0.00%
2018-03-12 0 2.000 1.990 2.000 1.990 2.030 474,000 947,560 1.9991 1.327 1.321 1.327 1.321 1.347 714,157 1.3268 0.00%
2018-03-09 0 2.000 1.990 2.000 1.980 2.000 220,000 439,000 1.9955 1.327 1.321 1.327 1.314 1.327 331,465 1.3244 0.00%
2018-03-08 0 2.000 1.990 2.000 1.990 2.000 124,000 247,500 1.9960 1.327 1.321 1.327 1.321 1.327 186,826 1.3248 0.00%
2018-03-07 0 2.000 1.990 2.010 1.970 2.010 182,000 364,380 2.0021 1.327 1.321 1.334 1.308 1.334 274,212 1.3288 0.00%
2018-03-06 0 2.000 1.990 2.010 1.960 2.000 172,000 341,780 1.9871 1.327 1.321 1.334 1.301 1.327 259,146 1.3189 2.04%
2018-03-05 0 1.960 1.960 1.990 1.960 2.000 644,000 1,268,200 1.9693 1.301 1.301 1.321 1.301 1.327 970,289 1.3070 -2.00%
2018-03-02 0 2.000 2.000 2.010 1.980 2.020 342,000 685,200 2.0035 1.327 1.327 1.334 1.314 1.341 515,278 1.3298 -1.48%
2018-03-01 0 2.030 2.020 2.030 2.010 2.030 134,000 270,120 2.0158 1.347 1.341 1.347 1.334 1.347 201,892 1.3379 1.50%
2018-02-28 0 2.000 1.990 2.000 1.990 2.010 406,000 810,720 1.9968 1.327 1.321 1.327 1.321 1.334 611,704 1.3253 -0.50%
2018-02-27 0 2.010 2.010 2.020 2.010 2.040 320,000 646,540 2.0204 1.334 1.334 1.341 1.334 1.354 482,131 1.3410 0.00%
2018-02-26 0 2.010 2.010 2.020 2.000 2.090 1,586,000 3,239,820 2.0428 1.334 1.334 1.341 1.327 1.387 2,389,563 1.3558 0.00%
2018-02-23 0 2.010 2.010 2.020 1.980 2.060 1,726,060 3,481,018 2.0167 1.334 1.334 1.341 1.314 1.367 2,600,586 1.3386 2.03%
2018-02-22 0 1.970 1.970 1.980 1.960 1.980 184,000 362,100 1.9679 1.308 1.308 1.314 1.301 1.314 277,225 1.3062 -0.51%
2018-02-21 0 1.980 1.980 1.990 1.960 1.980 190,000 374,620 1.9717 1.314 1.314 1.321 1.301 1.314 286,265 1.3086 1.02%
2018-02-20 0 1.960 1.960 1.990 1.950 1.980 216,000 423,680 1.9615 1.301 1.301 1.321 1.294 1.314 325,439 1.3019 -0.51%
2018-02-15 0 1.970 1.950 1.990 1.910 1.970 386,000 754,740 1.9553 1.308 1.294 1.321 1.268 1.308 581,571 1.2978 1.03%
2018-02-14 0 1.950 1.930 1.950 1.920 1.950 420,000 811,320 1.9317 1.294 1.281 1.294 1.274 1.294 632,797 1.2821 1.56%
2018-02-13 0 1.920 1.920 1.940 1.920 1.960 728,000 1,408,180 1.9343 1.274 1.274 1.288 1.274 1.301 1,096,849 1.2838 0.00%
2018-02-12 0 1.920 1.900 1.910 1.900 1.930 428,000 819,400 1.9145 1.274 1.261 1.268 1.261 1.281 644,850 1.2707 1.05%
2018-02-09 0 1.900 1.890 1.900 1.870 1.940 1,570,000 2,965,640 1.8889 1.261 1.254 1.261 1.241 1.288 2,365,456 1.2537 -3.55%
2018-02-08 0 1.970 1.950 1.970 1.930 1.980 680,000 1,329,260 1.9548 1.308 1.294 1.308 1.281 1.314 1,024,529 1.2974 0.51%
2018-02-07 0 1.960 1.940 1.960 1.940 1.980 910,000 1,777,380 1.9532 1.301 1.288 1.301 1.288 1.314 1,371,061 1.2964 1.03%
2018-02-06 0 1.940 1.930 1.940 1.930 1.990 2,516,000 4,911,220 1.9520 1.288 1.281 1.288 1.281 1.321 3,790,757 1.2956 -3.96%
2018-02-05 0 2.020 2.010 2.020 1.990 2.030 1,400,000 2,809,020 2.0064 1.341 1.334 1.341 1.321 1.347 2,109,324 1.3317 -1.94%
2018-02-02 0 2.060 2.040 2.060 2.030 2.060 806,000 1,643,020 2.0385 1.367 1.354 1.367 1.347 1.367 1,214,368 1.3530 0.49%
2018-02-01 0 2.050 2.030 2.050 2.040 2.060 488,000 998,240 2.0456 1.361 1.347 1.361 1.354 1.367 735,250 1.3577 -0.97%
2018-01-31 0 2.070 2.040 2.070 2.020 2.070 1,460,000 2,982,500 2.0428 1.374 1.354 1.374 1.341 1.374 2,199,724 1.3559 0.00%
2018-01-30 0 2.070 2.050 2.070 2.060 2.110 696,000 1,441,960 2.0718 1.374 1.361 1.374 1.367 1.400 1,048,635 1.3751 -0.96%
2018-01-29 0 2.090 2.090 2.100 2.080 2.130 2,414,000 5,085,820 2.1068 1.387 1.387 1.394 1.381 1.414 3,637,077 1.3983 0.48%
2018-01-26 0 2.080 2.070 2.080 2.030 2.080 1,624,000 3,345,240 2.0599 1.381 1.374 1.381 1.347 1.381 2,446,816 1.3672 1.96%
2018-01-25 0 2.040 2.030 2.040 2.020 2.040 250,000 507,960 2.0318 1.354 1.347 1.354 1.341 1.354 376,665 1.3486 0.99%
2018-01-24 0 2.020 2.020 2.030 2.020 2.040 918,000 1,860,140 2.0263 1.341 1.341 1.347 1.341 1.354 1,383,114 1.3449 -0.98%
2018-01-23 0 2.040 2.040 2.050 2.020 2.060 1,268,000 2,591,100 2.0435 1.354 1.354 1.361 1.341 1.367 1,910,445 1.3563 0.99%
2018-01-22 0 2.020 2.020 2.030 2.000 2.060 2,470,000 5,006,180 2.0268 1.341 1.341 1.347 1.327 1.367 3,721,450 1.3452 -1.94%
2018-01-19 0 2.060 2.040 2.060 2.030 2.110 3,096,000 6,351,760 2.0516 1.367 1.354 1.367 1.347 1.400 4,664,619 1.3617 -2.37%
2018-01-18 0 2.110 2.100 2.110 2.060 2.110 1,602,000 3,337,640 2.0834 1.400 1.394 1.400 1.367 1.400 2,413,669 1.3828 2.93%
2018-01-17 0 2.050 2.050 2.060 2.050 2.060 244,000 500,500 2.0512 1.361 1.361 1.367 1.361 1.367 367,625 1.3614 -0.49%
2018-01-16 0 2.060 2.060 2.070 2.040 2.070 462,000 947,760 2.0514 1.367 1.367 1.374 1.354 1.374 696,077 1.3616 0.98%
2018-01-15 0 2.040 2.040 2.050 2.040 2.080 336,000 691,820 2.0590 1.354 1.354 1.361 1.354 1.381 506,238 1.3666 -0.97%
2018-01-12 0 2.060 2.050 2.070 2.050 2.080 478,000 987,760 2.0664 1.367 1.361 1.374 1.361 1.381 720,183 1.3715 0.49%
2018-01-11 0 2.050 2.040 2.070 2.030 2.070 854,000 1,748,380 2.0473 1.361 1.354 1.374 1.347 1.374 1,286,688 1.3588 -0.97%
2018-01-10 0 2.070 2.060 2.080 2.050 2.100 766,000 1,588,740 2.0741 1.374 1.367 1.381 1.361 1.394 1,154,102 1.3766 0.49%
2018-01-09 0 2.060 2.060 2.070 2.040 2.100 732,000 1,514,200 2.0686 1.367 1.367 1.374 1.354 1.394 1,102,875 1.3730 -0.48%
2018-01-08 0 2.070 2.050 2.070 2.000 2.070 770,000 1,574,760 2.0451 1.374 1.361 1.374 1.327 1.374 1,160,128 1.3574 -0.96%
2018-01-05 0 2.090 2.080 2.090 2.070 2.090 354,000 735,100 2.0766 1.387 1.381 1.387 1.374 1.387 533,358 1.3782 0.97%
2018-01-04 0 2.070 2.070 2.080 2.070 2.090 420,000 873,180 2.0790 1.374 1.374 1.381 1.374 1.387 632,797 1.3799 -1.43%
2018-01-03 0 2.100 2.080 2.100 2.080 2.120 632,000 1,328,920 2.1027 1.394 1.381 1.394 1.381 1.407 952,209 1.3956 1.45%
2018-01-02 0 2.070 2.070 2.090 2.060 2.090 332,000 689,860 2.0779 1.374 1.374 1.387 1.367 1.387 500,211 1.3791 0.00%
2017-12-29 0 2.070 2.060 2.070 2.020 2.140 2,898,000 6,052,180 2.0884 1.374 1.367 1.374 1.341 1.420 4,366,301 1.3861 1.47%
2017-12-28 0 2.040 2.020 2.040 2.000 2.050 1,062,000 2,150,260 2.0247 1.354 1.341 1.354 1.327 1.361 1,600,073 1.3439 1.49%
2017-12-27 0 2.010 2.010 2.040 2.000 2.040 898,000 1,819,660 2.0263 1.334 1.334 1.354 1.327 1.354 1,352,981 1.3449 0.50%
2017-12-22 0 2.000 2.000 2.020 1.960 2.020 1,132,000 2,247,200 1.9852 1.327 1.327 1.341 1.301 1.341 1,705,539 1.3176 0.00%
2017-12-21 0 2.000 1.990 2.000 1.980 2.040 2,064,000 4,130,460 2.0012 1.327 1.321 1.327 1.314 1.354 3,109,746 1.3282 -1.96%
2017-12-20 0 2.040 2.010 2.040 2.000 2.070 1,156,000 2,332,520 2.0178 1.354 1.334 1.354 1.327 1.374 1,741,699 1.3392 -0.97%
2017-12-19 0 2.060 2.040 2.060 2.030 2.080 680,000 1,401,140 2.0605 1.367 1.354 1.367 1.347 1.381 1,024,529 1.3676 1.48%
2017-12-18 0 2.030 2.020 2.030 2.000 2.050 1,616,000 3,270,300 2.0237 1.347 1.341 1.347 1.327 1.361 2,434,763 1.3432 -0.98%
2017-12-15 0 2.050 2.040 2.050 2.040 2.100 1,330,000 2,760,900 2.0759 1.361 1.354 1.361 1.354 1.394 2,003,858 1.3778 -2.38%
2017-12-14 0 2.100 2.090 2.110 2.090 2.190 2,942,000 6,247,520 2.1236 1.394 1.387 1.400 1.387 1.454 4,432,594 1.4095 0.00%
2017-12-13 0 2.100 2.100 2.110 2.090 2.230 4,529,522 9,734,590 2.1491 1.394 1.394 1.400 1.387 1.480 6,824,450 1.4264 -5.41%
2017-12-12 0 2.220 2.170 2.200 1.860 2.500 21,246,395 48,685,669 2.2915 1.473 1.440 1.460 1.235 1.659 32,011,094 1.5209 19.35%
2017-12-11 0 1.860 1.860 1.890 1.850 1.880 26,000 48,740 1.8746 1.235 1.235 1.254 1.228 1.248 39,173 1.2442 -0.53%
2017-12-08 0 1.870 1.860 1.880 1.840 1.870 94,000 174,960 1.8613 1.241 1.235 1.248 1.221 1.241 141,626 1.2354 1.08%
2017-12-07 0 1.850 1.840 1.880 1.820 1.880 360,000 667,040 1.8529 1.228 1.221 1.248 1.208 1.248 542,398 1.2298 0.00%
2017-12-06 0 1.850 1.840 1.870 1.820 1.910 1,190,000 2,215,900 1.8621 1.228 1.221 1.241 1.208 1.268 1,792,925 1.2359 -2.63%
2017-12-05 0 1.900 1.900 1.910 1.900 1.900 14,000 26,600 1.9000 1.261 1.261 1.268 1.261 1.261 21,093 1.2611 -0.52%
2017-12-04 0 1.910 1.900 1.920 1.890 1.910 14,000 26,680 1.9057 1.268 1.261 1.274 1.254 1.268 21,093 1.2649 0.00%
2017-12-01 0 1.910 1.910 1.930 1.890 1.910 154,000 293,240 1.9042 1.268 1.268 1.281 1.254 1.268 232,026 1.2638 -1.55%
2017-11-30 0 1.940 1.910 1.940 1.870 1.950 626,000 1,197,720 1.9133 1.288 1.268 1.288 1.241 1.294 943,169 1.2699 2.65%
2017-11-29 0 1.890 1.890 1.900 1.890 1.890 64,000 120,960 1.8900 1.254 1.254 1.261 1.254 1.254 96,426 1.2544 0.00%
2017-11-28 0 1.890 1.890 1.900 1.880 1.900 222,000 418,600 1.8856 1.254 1.254 1.261 1.248 1.261 334,479 1.2515 0.00%
2017-11-27 0 1.890 1.880 1.910 1.880 1.890 108,000 203,700 1.8861 1.254 1.248 1.268 1.248 1.254 162,719 1.2518 0.00%
2017-11-24 0 1.890 1.890 1.910 1.890 1.900 190,000 360,380 1.8967 1.254 1.254 1.268 1.254 1.261 286,265 1.2589 -0.53%
2017-11-23 0 1.900 1.890 1.900 1.890 1.910 322,000 611,340 1.8986 1.261 1.254 1.261 1.254 1.268 485,145 1.2601 0.00%
2017-11-22 0 1.900 1.890 1.900 1.880 1.900 404,000 762,800 1.8881 1.261 1.254 1.261 1.248 1.261 608,691 1.2532 0.00%
2017-11-21 0 1.900 1.890 1.900 1.890 1.900 152,000 287,960 1.8945 1.261 1.254 1.261 1.254 1.261 229,012 1.2574 0.00%
2017-11-20 0 1.900 1.890 1.900 1.880 1.910 658,000 1,242,920 1.8889 1.261 1.254 1.261 1.248 1.268 991,382 1.2537 -1.04%
2017-11-17 0 1.920 1.900 1.920 1.910 1.940 374,000 716,160 1.9149 1.274 1.261 1.274 1.268 1.288 563,491 1.2709 -0.52%
2017-11-16 0 1.930 1.920 1.930 1.910 1.930 722,000 1,383,580 1.9163 1.281 1.274 1.281 1.268 1.281 1,087,809 1.2719 0.00%
2017-11-15 0 1.930 1.920 1.930 1.930 1.940 338,000 653,260 1.9327 1.281 1.274 1.281 1.281 1.288 509,251 1.2828 -0.52%
2017-11-14 0 1.940 1.920 1.940 1.930 1.960 650,000 1,257,320 1.9343 1.288 1.274 1.288 1.281 1.301 979,329 1.2839 -0.51%
2017-11-13 0 1.950 1.950 1.960 1.950 1.960 430,000 839,080 1.9513 1.294 1.294 1.301 1.294 1.301 647,864 1.2951 -0.51%
2017-11-10 0 1.960 1.950 1.960 1.950 1.960 180,000 351,860 1.9548 1.301 1.294 1.301 1.294 1.301 271,199 1.2974 0.00%
2017-11-09 0 1.960 1.950 1.960 1.950 1.970 556,000 1,089,640 1.9598 1.301 1.294 1.301 1.294 1.308 837,703 1.3007 0.51%
2017-11-08 0 1.950 1.950 1.960 1.950 1.990 1,088,000 2,136,780 1.9640 1.294 1.294 1.301 1.294 1.321 1,639,246 1.3035 -2.01%
2017-11-07 0 1.990 1.980 1.990 1.970 1.990 196,000 388,580 1.9826 1.321 1.314 1.321 1.308 1.321 295,305 1.3159 0.51%
2017-11-06 0 1.980 1.980 1.990 1.980 1.990 94,000 186,440 1.9834 1.314 1.314 1.321 1.314 1.321 141,626 1.3164 -0.50%
2017-11-03 0 1.990 1.990 2.010 1.970 2.000 308,000 613,260 1.9911 1.321 1.321 1.334 1.308 1.327 464,051 1.3215 0.00%
2017-11-02 0 1.990 1.990 2.000 1.980 2.010 244,000 486,740 1.9948 1.321 1.321 1.327 1.314 1.334 367,625 1.3240 -0.50%
2017-11-01 0 2.000 1.990 2.000 1.980 2.000 476,000 945,520 1.9864 1.327 1.321 1.327 1.314 1.327 717,170 1.3184 0.50%
2017-10-31 0 1.990 1.990 2.000 1.960 2.000 318,000 633,960 1.9936 1.321 1.321 1.327 1.301 1.327 479,118 1.3232 1.02%
2017-10-30 0 1.970 1.960 1.980 1.970 1.970 112,000 220,640 1.9700 1.308 1.301 1.314 1.308 1.308 168,746 1.3075 0.00%
2017-10-27 0 1.970 1.970 1.990 1.970 2.000 290,000 575,520 1.9846 1.308 1.308 1.321 1.308 1.327 436,931 1.3172 1.03%
2017-10-26 0 1.950 1.950 1.980 1.950 1.980 574,000 1,128,500 1.9660 1.294 1.294 1.314 1.294 1.314 864,823 1.3049 -1.52%
2017-10-25 0 1.980 1.980 1.990 1.960 2.000 354,000 699,040 1.9747 1.314 1.314 1.321 1.301 1.327 533,358 1.3106 0.51%
2017-10-24 0 1.970 1.960 1.990 1.960 1.980 286,000 563,540 1.9704 1.308 1.301 1.321 1.301 1.314 430,905 1.3078 -0.51%
2017-10-23 0 1.980 1.980 1.990 1.950 1.990 686,000 1,346,980 1.9635 1.314 1.314 1.321 1.294 1.321 1,033,569 1.3032 0.00%
2017-10-20 0 1.980 1.980 1.990 1.970 2.000 344,000 681,540 1.9812 1.314 1.314 1.321 1.308 1.327 518,291 1.3150 0.51%
2017-10-19 0 1.970 1.970 1.980 1.960 2.020 1,934,000 3,826,100 1.9783 1.308 1.308 1.314 1.301 1.341 2,913,881 1.3131 -0.51%
2017-10-18 0 1.980 1.980 2.000 1.970 2.030 1,234,000 2,466,320 1.9986 1.314 1.314 1.327 1.308 1.347 1,859,218 1.3265 -2.46%
2017-10-17 0 2.030 2.010 2.030 2.000 2.050 298,000 604,120 2.0272 1.347 1.334 1.347 1.327 1.361 448,985 1.3455 0.50%
2017-10-16 0 2.020 2.010 2.020 2.000 2.050 922,000 1,858,820 2.0161 1.341 1.334 1.341 1.327 1.361 1,389,141 1.3381 0.00%
2017-10-13 0 2.020 2.010 2.020 2.010 2.030 618,000 1,245,980 2.0161 1.341 1.334 1.341 1.334 1.347 931,116 1.3382 -0.49%
2017-10-12 0 2.030 2.020 2.030 2.020 2.050 410,000 833,380 2.0326 1.347 1.341 1.347 1.341 1.361 617,731 1.3491 -0.49%
2017-10-11 0 2.040 2.030 2.040 2.030 2.060 500,000 1,020,880 2.0418 1.354 1.347 1.354 1.347 1.367 753,330 1.3552 -0.49%
2017-10-10 0 2.050 2.040 2.050 2.020 2.050 714,000 1,456,260 2.0396 1.361 1.354 1.361 1.341 1.361 1,075,755 1.3537 2.50%
2017-10-09 0 2.000 2.000 2.020 2.000 2.020 626,000 1,254,500 2.0040 1.327 1.327 1.341 1.327 1.341 943,169 1.3301 -0.50%
2017-10-06 0 2.010 2.000 2.010 1.970 2.030 1,704,000 3,409,500 2.0009 1.334 1.327 1.334 1.308 1.347 2,567,349 1.3280 -0.99%
2017-10-04 0 2.030 2.020 2.030 2.020 2.040 445,980 902,560 2.0238 1.347 1.341 1.347 1.341 1.354 671,940 1.3432 0.00%
2017-10-03 0 2.030 2.030 2.060 2.020 2.060 423,218 864,688 2.0431 1.347 1.347 1.367 1.341 1.367 637,646 1.3561 0.50%
2017-09-29 0 2.020 2.020 2.040 2.020 2.040 370,000 750,640 2.0288 1.341 1.341 1.354 1.341 1.354 557,464 1.3465 -1.46%
2017-09-28 0 2.050 2.020 2.050 2.040 2.060 132,000 269,380 2.0408 1.361 1.341 1.361 1.354 1.367 198,879 1.3545 -0.97%
2017-09-27 0 2.070 2.040 2.070 2.040 2.070 602,000 1,234,120 2.0500 1.374 1.354 1.374 1.354 1.374 907,009 1.3606 0.98%
2017-09-26 0 2.050 2.040 2.050 2.010 2.050 398,000 809,260 2.0333 1.361 1.354 1.361 1.334 1.361 599,651 1.3496 0.00%
2017-09-25 0 2.050 2.020 2.050 1.980 2.070 1,936,000 3,881,880 2.0051 1.361 1.341 1.361 1.314 1.374 2,916,894 1.3308 -0.49%
2017-09-22 0 2.100 2.100 2.120 2.080 2.160 1,472,000 3,109,300 2.1123 1.367 1.367 1.380 1.354 1.406 2,260,868 1.3753 -2.33%
2017-09-21 0 2.150 2.140 2.150 2.120 2.190 1,112,000 2,379,360 2.1397 1.400 1.393 1.400 1.380 1.426 1,707,938 1.3931 0.94%
2017-09-20 0 2.130 2.120 2.130 2.080 2.130 1,076,000 2,269,600 2.1093 1.387 1.380 1.387 1.354 1.387 1,652,645 1.3733 0.95%
2017-09-19 0 2.110 2.100 2.130 2.100 2.140 1,863,035 3,953,712 2.1222 1.374 1.367 1.387 1.367 1.393 2,861,464 1.3817 -1.40%
2017-09-18 0 2.140 2.130 2.140 2.130 2.160 992,000 2,130,940 2.1481 1.393 1.387 1.393 1.387 1.406 1,523,628 1.3986 0.00%
2017-09-15 0 2.140 2.150 2.160 2.130 2.190 2,270,000 4,908,020 2.1621 1.393 1.400 1.406 1.387 1.426 3,486,528 1.4077 -0.93%
2017-09-14 0 2.160 2.150 2.160 2.150 2.260 4,158,609 9,124,449 2.1941 1.406 1.400 1.406 1.400 1.471 6,387,272 1.4285 -1.37%
2017-09-13 0 2.190 2.180 2.190 2.100 2.250 2,706,000 5,877,300 2.1720 1.426 1.419 1.426 1.367 1.465 4,156,188 1.4141 4.29%
2017-09-12 0 2.100 2.080 2.100 2.080 2.160 2,532,000 5,363,700 2.1184 1.367 1.354 1.367 1.354 1.406 3,888,938 1.3792 -2.33%
2017-09-11 0 2.150 2.140 2.150 2.050 2.150 5,973,200 12,548,012 2.1007 1.400 1.393 1.400 1.335 1.400 9,174,331 1.3677 4.88%
2017-09-08 0 2.050 2.040 2.050 2.040 2.050 235,000 480,760 2.0458 1.335 1.328 1.335 1.328 1.335 360,940 1.3320 0.00%
2017-09-07 0 2.050 2.040 2.050 2.040 2.070 668,000 1,369,880 2.0507 1.335 1.328 1.335 1.328 1.348 1,025,992 1.3352 0.49%
2017-09-06 0 2.040 2.040 2.050 2.030 2.060 830,000 1,688,100 2.0339 1.328 1.328 1.335 1.322 1.341 1,274,810 1.3242 -0.49%
2017-09-05 0 2.050 2.050 2.060 2.040 2.080 1,186,000 2,437,460 2.0552 1.335 1.335 1.341 1.328 1.354 1,821,596 1.3381 0.00%
2017-09-04 0 2.050 2.040 2.050 2.030 2.080 1,852,000 3,789,160 2.0460 1.335 1.328 1.335 1.322 1.354 2,844,516 1.3321 -0.97%
2017-09-01 0 2.070 2.070 2.080 2.020 2.080 3,780,609 7,797,230 2.0624 1.348 1.348 1.354 1.315 1.354 5,806,696 1.3428 2.48%
2017-08-31 0 2.020 2.010 2.020 1.970 2.030 1,462,000 2,926,240 2.0015 1.315 1.309 1.315 1.283 1.322 2,245,509 1.3032 2.54%
2017-08-30 0 1.970 1.970 1.980 1.960 1.980 350,000 689,640 1.9704 1.283 1.283 1.289 1.276 1.289 537,570 1.2829 -0.51%
2017-08-29 0 1.980 1.970 1.980 1.960 1.980 1,346,000 2,656,420 1.9736 1.289 1.283 1.289 1.276 1.289 2,067,342 1.2849 0.51%
2017-08-28 0 1.970 1.970 1.990 1.920 1.990 4,108,010 8,110,419 1.9743 1.283 1.283 1.296 1.250 1.296 6,309,557 1.2854 1.03%
2017-08-25 0 1.950 1.930 1.950 1.930 1.960 1,276,000 2,478,860 1.9427 1.270 1.257 1.270 1.257 1.276 1,959,828 1.2648 1.56%
2017-08-24 0 1.920 1.910 1.920 1.920 1.940 194,000 373,380 1.9246 1.250 1.244 1.250 1.250 1.263 297,968 1.2531 -0.52%
2017-08-22 0 1.930 1.930 1.940 1.920 1.950 234,000 450,280 1.9243 1.257 1.257 1.263 1.250 1.270 359,404 1.2529 0.00%
2017-08-21 0 1.930 1.920 1.930 1.900 1.960 1,298,000 2,512,780 1.9359 1.257 1.250 1.257 1.237 1.276 1,993,618 1.2604 1.58%
2017-08-18 0 1.900 1.900 1.910 1.890 1.900 238,000 450,800 1.8941 1.237 1.237 1.244 1.231 1.237 365,548 1.2332 0.00%
2017-08-17 0 1.900 1.890 1.910 1.880 1.910 572,000 1,081,180 1.8902 1.237 1.231 1.244 1.224 1.244 878,544 1.2307 -1.04%
2017-08-16 0 1.920 1.910 1.920 1.920 1.930 106,000 203,600 1.9208 1.250 1.244 1.250 1.250 1.257 162,807 1.2506 0.00%
2017-08-15 0 1.920 1.910 1.920 1.900 1.920 30,000 57,040 1.9013 1.250 1.244 1.250 1.237 1.250 46,077 1.2379 0.00%
2017-08-14 0 1.920 1.910 1.920 1.900 1.920 220,000 419,000 1.9045 1.250 1.244 1.250 1.237 1.250 337,901 1.2400 2.13%
2017-08-11 0 1.880 1.880 1.900 1.880 1.900 1,358,000 2,566,680 1.8900 1.224 1.224 1.237 1.224 1.237 2,085,773 1.2306 -2.08%
2017-08-10 0 1.920 1.920 1.930 1.920 1.930 654,000 1,255,940 1.9204 1.250 1.250 1.257 1.250 1.257 1,004,489 1.2503 -0.52%
2017-08-09 0 1.930 1.920 1.930 1.930 1.940 262,000 505,960 1.9311 1.257 1.250 1.257 1.257 1.263 402,410 1.2573 -0.52%
2017-08-08 0 1.940 1.930 1.940 1.930 1.940 344,000 665,560 1.9348 1.263 1.257 1.263 1.257 1.263 528,355 1.2597 0.00%
2017-08-07 0 1.940 1.930 1.940 1.930 1.940 714,000 1,380,460 1.9334 1.263 1.257 1.263 1.257 1.263 1,096,644 1.2588 0.52%
2017-08-04 0 1.930 1.930 1.940 1.920 1.940 394,000 758,800 1.9259 1.257 1.257 1.263 1.250 1.263 605,151 1.2539 -0.52%
2017-08-03 0 1.940 1.930 1.940 1.930 1.940 422,000 817,900 1.9382 1.263 1.257 1.263 1.257 1.263 648,156 1.2619 0.52%
2017-08-02 0 1.930 1.930 1.940 1.920 1.940 492,000 950,440 1.9318 1.257 1.257 1.263 1.250 1.263 755,670 1.2577 0.00%
2017-08-01 0 1.930 1.930 1.940 1.930 1.950 850,000 1,644,740 1.9350 1.257 1.257 1.263 1.257 1.270 1,305,528 1.2598 -0.52%
2017-07-31 0 1.940 1.930 1.950 1.930 1.950 614,000 1,189,760 1.9377 1.263 1.257 1.270 1.257 1.270 943,052 1.2616 0.00%
2017-07-28 0 1.940 1.930 1.950 1.930 1.950 194,000 376,180 1.9391 1.263 1.257 1.270 1.257 1.270 297,968 1.2625 0.00%
2017-07-27 0 1.940 1.940 1.950 1.940 1.960 486,000 947,800 1.9502 1.263 1.263 1.270 1.263 1.276 746,455 1.2697 -1.02%
2017-07-26 0 1.960 1.950 1.960 1.940 1.960 577,003 1,124,885 1.9495 1.276 1.270 1.276 1.263 1.276 886,228 1.2693 0.51%
2017-07-25 0 1.950 1.940 1.950 1.940 1.970 636,000 1,239,080 1.9482 1.270 1.263 1.270 1.263 1.283 976,842 1.2685 -1.52%
2017-07-24 0 1.980 1.960 1.980 1.940 1.980 1,246,000 2,446,220 1.9633 1.289 1.276 1.289 1.263 1.289 1,913,751 1.2782 2.06%
2017-07-21 0 1.940 1.940 1.950 1.930 1.950 740,000 1,435,680 1.9401 1.263 1.263 1.270 1.257 1.270 1,136,578 1.2632 0.00%
2017-07-20 0 1.940 1.930 1.940 1.930 1.940 612,000 1,184,200 1.9350 1.263 1.257 1.263 1.257 1.263 939,980 1.2598 0.52%
2017-07-19 0 1.930 1.920 1.930 1.920 1.930 484,000 931,620 1.9248 1.257 1.250 1.257 1.250 1.257 743,383 1.2532 0.52%
2017-07-18 0 1.920 1.910 1.930 1.920 1.940 1,160,000 2,228,960 1.9215 1.250 1.244 1.257 1.250 1.263 1,781,662 1.2511 -0.52%
2017-07-17 0 1.930 1.920 1.930 1.920 1.930 356,000 684,620 1.9231 1.257 1.250 1.257 1.250 1.257 546,786 1.2521 0.52%
2017-07-14 0 1.920 1.920 1.930 1.910 1.940 868,500 1,673,590 1.9270 1.250 1.250 1.257 1.244 1.263 1,333,943 1.2546 -1.03%
2017-07-13 0 1.940 1.930 1.940 1.920 1.940 376,000 726,840 1.9331 1.263 1.257 1.263 1.250 1.263 577,504 1.2586 0.52%
2017-07-12 0 1.930 1.930 1.940 1.920 1.940 442,000 853,860 1.9318 1.257 1.257 1.263 1.250 1.263 678,875 1.2578 -0.52%
2017-07-11 0 1.940 1.930 1.940 1.920 1.950 488,000 942,740 1.9318 1.263 1.257 1.263 1.250 1.270 749,527 1.2578 0.52%
2017-07-10 0 1.930 1.930 1.940 1.920 1.950 246,000 475,120 1.9314 1.257 1.257 1.263 1.250 1.270 377,835 1.2575 0.00%
2017-07-07 0 1.930 1.930 1.950 1.930 1.950 716,000 1,389,580 1.9408 1.257 1.257 1.270 1.257 1.270 1,099,716 1.2636 0.00%
2017-07-06 0 1.930 1.920 1.930 1.910 1.930 344,000 660,000 1.9186 1.257 1.250 1.257 1.244 1.257 528,355 1.2492 0.00%
2017-07-05 0 1.930 1.920 1.940 1.920 1.940 224,000 432,040 1.9288 1.257 1.250 1.263 1.250 1.263 344,045 1.2558 0.52%
2017-07-04 0 1.920 1.920 1.930 1.920 1.950 462,000 892,580 1.9320 1.250 1.250 1.257 1.250 1.270 709,593 1.2579 -0.52%
2017-07-03 0 1.930 1.930 1.940 1.920 1.950 800,000 1,549,660 1.9371 1.257 1.257 1.263 1.250 1.270 1,228,732 1.2612 -0.52%
2017-06-30 0 1.940 1.940 1.960 1.930 1.950 260,000 504,680 1.9411 1.263 1.263 1.276 1.257 1.270 399,338 1.2638 0.00%
2017-06-29 0 1.940 1.940 1.950 1.930 1.960 762,000 1,485,240 1.9491 1.263 1.263 1.270 1.257 1.276 1,170,368 1.2690 -0.51%
2017-06-28 0 1.950 1.930 1.950 1.920 1.950 1,132,000 2,193,720 1.9379 1.270 1.257 1.270 1.250 1.270 1,738,656 1.2617 1.04%
2017-06-27 0 1.930 1.930 1.940 1.930 1.950 556,000 1,077,840 1.9386 1.257 1.257 1.263 1.257 1.270 853,969 1.2622 0.00%
2017-06-26 0 1.930 1.930 1.940 1.920 1.950 1,272,000 2,463,180 1.9365 1.257 1.257 1.263 1.250 1.270 1,953,685 1.2608 0.00%
2017-06-23 0 1.930 1.920 1.930 1.920 1.940 662,000 1,273,780 1.9241 1.257 1.250 1.257 1.250 1.263 1,016,776 1.2528 0.00%
2017-06-22 0 1.930 1.930 1.940 1.930 1.940 606,000 1,171,800 1.9337 1.257 1.257 1.263 1.257 1.263 930,765 1.2590 -0.52%
2017-06-21 0 1.940 1.920 1.940 1.900 1.940 1,026,000 1,973,740 1.9237 1.263 1.250 1.263 1.237 1.263 1,575,849 1.2525 1.57%
2017-06-20 0 1.910 1.910 1.920 1.910 1.920 506,000 970,340 1.9177 1.244 1.244 1.250 1.244 1.250 777,173 1.2486 -0.52%
2017-06-19 0 1.920 1.910 1.920 1.900 1.920 220,000 420,160 1.9098 1.250 1.244 1.250 1.237 1.250 337,901 1.2434 0.52%
2017-06-16 0 1.910 1.900 1.920 1.900 1.920 1,468,407 2,810,257 1.9138 1.244 1.237 1.250 1.237 1.250 2,255,349 1.2460 -0.52%
2017-06-15 0 1.920 1.910 1.920 1.910 1.930 470,000 901,420 1.9179 1.250 1.244 1.250 1.244 1.257 721,880 1.2487 0.00%
2017-06-14 0 1.920 1.910 1.920 1.910 1.930 1,462,000 2,810,460 1.9223 1.250 1.244 1.250 1.244 1.257 2,245,509 1.2516 0.00%
2017-06-13 0 1.920 1.910 1.920 1.910 1.930 1,368,000 2,626,680 1.9201 1.250 1.244 1.250 1.244 1.257 2,101,133 1.2501 0.00%
2017-06-12 0 1.920 1.910 1.920 1.910 1.930 1,200,000 2,302,020 1.9184 1.250 1.244 1.250 1.244 1.257 1,843,099 1.2490 -0.52%
2017-06-09 0 1.930 1.910 1.930 1.910 1.950 2,938,000 5,658,620 1.9260 1.257 1.244 1.257 1.244 1.270 4,512,520 1.2540 -1.53%
2017-06-08 0 1.960 1.940 1.960 1.930 1.960 2,772,000 5,401,780 1.9487 1.276 1.263 1.276 1.257 1.276 4,257,558 1.2688 1.03%
2017-06-07 0 1.940 1.930 1.940 1.930 1.970 1,060,000 2,062,100 1.9454 1.263 1.257 1.263 1.257 1.283 1,628,071 1.2666 1.04%
2017-06-06 0 1.920 1.920 1.960 1.910 1.960 2,048,000 3,959,640 1.9334 1.250 1.250 1.276 1.244 1.276 3,145,555 1.2588 -0.52%
2017-06-05 0 1.930 1.920 1.930 1.910 1.950 2,124,000 4,094,860 1.9279 1.257 1.250 1.257 1.244 1.270 3,262,285 1.2552 -1.53%
2017-06-02 0 1.960 1.940 1.960 1.950 1.960 786,000 1,537,520 1.9561 1.276 1.263 1.276 1.270 1.276 1,207,230 1.2736 1.03%
2017-06-01 0 1.940 1.940 1.960 1.940 1.970 1,022,000 1,996,720 1.9537 1.263 1.263 1.276 1.263 1.283 1,569,706 1.2720 -1.02%
2017-05-31 0 1.960 1.950 1.970 1.950 1.980 874,000 1,718,120 1.9658 1.276 1.270 1.283 1.270 1.289 1,342,390 1.2799 -0.51%
2017-05-29 0 1.970 1.960 1.980 1.970 2.000 1,500,000 2,986,720 1.9911 1.283 1.276 1.289 1.283 1.302 2,303,873 1.2964 -0.51%
2017-05-26 0 1.980 1.960 1.980 1.950 1.980 328,000 644,720 1.9656 1.289 1.276 1.289 1.270 1.289 503,780 1.2798 1.02%
2017-05-25 0 1.960 1.960 1.970 1.930 1.990 866,000 1,704,120 1.9678 1.276 1.276 1.283 1.257 1.296 1,330,103 1.2812 -1.01%
2017-05-24 0 1.980 1.980 1.990 1.980 2.000 780,000 1,549,700 1.9868 1.289 1.289 1.296 1.289 1.302 1,198,014 1.2936 -0.50%
2017-05-23 0 1.990 1.980 1.990 1.980 2.010 474,000 945,140 1.9940 1.296 1.289 1.296 1.289 1.309 728,024 1.2982 0.00%
2017-05-22 0 1.990 1.990 2.010 1.980 2.010 2,556,000 5,100,600 1.9955 1.296 1.296 1.309 1.289 1.309 3,925,800 1.2993 1.02%
2017-05-19 0 2.030 2.020 2.040 2.000 2.050 2,180,000 4,409,820 2.0229 1.283 1.276 1.289 1.264 1.295 3,450,275 1.2781 1.50%
2017-05-18 0 2.000 2.000 2.010 1.980 2.020 2,446,000 4,895,340 2.0014 1.264 1.264 1.270 1.251 1.276 3,871,271 1.2645 -0.99%
2017-05-17 0 2.020 2.010 2.030 1.990 2.030 2,956,000 5,959,020 2.0159 1.276 1.270 1.283 1.257 1.283 4,678,446 1.2737 1.00%
2017-05-16 0 2.000 1.990 2.000 1.990 2.000 810,000 1,614,560 1.9933 1.264 1.257 1.264 1.257 1.264 1,281,983 1.2594 0.50%
2017-05-15 0 1.990 1.990 2.000 1.980 2.000 644,000 1,284,300 1.9943 1.257 1.257 1.264 1.251 1.264 1,019,255 1.2600 0.00%
2017-05-12 0 1.990 1.980 1.990 1.980 2.000 896,000 1,787,060 1.9945 1.257 1.251 1.257 1.251 1.264 1,418,094 1.2602 0.00%
2017-05-11 0 1.990 1.980 1.990 1.980 2.000 872,000 1,733,480 1.9879 1.257 1.251 1.257 1.251 1.264 1,380,110 1.2560 -0.50%
2017-05-10 0 2.000 1.990 2.000 1.990 2.000 786,000 1,569,040 1.9962 1.264 1.257 1.264 1.257 1.264 1,243,998 1.2613 0.00%
2017-05-09 0 2.000 1.990 2.000 1.980 2.020 288,000 576,040 2.0001 1.264 1.257 1.264 1.251 1.276 455,816 1.2638 -0.50%
2017-05-08 0 2.010 1.990 2.010 1.980 2.010 1,038,000 2,071,020 1.9952 1.270 1.257 1.270 1.251 1.270 1,642,837 1.2606 1.52%
2017-05-05 0 1.980 1.970 1.980 1.970 1.990 1,494,000 2,954,380 1.9775 1.251 1.245 1.251 1.245 1.257 2,364,546 1.2494 -0.50%
2017-05-04 0 1.990 1.980 2.000 1.980 2.000 1,714,000 3,409,300 1.9891 1.257 1.251 1.264 1.251 1.264 2,712,739 1.2568 -0.50%
2017-05-02 0 2.000 1.980 2.000 1.980 2.000 614,000 1,221,260 1.9890 1.264 1.251 1.264 1.251 1.264 971,775 1.2567 0.00%
2017-04-28 0 2.000 1.990 2.000 1.990 2.000 460,000 916,880 1.9932 1.264 1.257 1.264 1.257 1.264 728,040 1.2594 1.01%
2017-04-27 0 1.980 1.980 2.000 1.970 2.010 1,616,000 3,204,360 1.9829 1.251 1.251 1.264 1.245 1.270 2,557,635 1.2529 -1.00%
2017-04-26 0 2.000 2.000 2.020 2.000 2.020 1,350,000 2,711,072 2.0082 1.264 1.264 1.276 1.264 1.276 2,136,638 1.2688 -0.99%
2017-04-25 0 2.020 2.020 2.030 2.010 2.030 502,000 1,011,900 2.0157 1.276 1.276 1.283 1.270 1.283 794,513 1.2736 -0.49%
2017-04-24 0 2.030 2.010 2.030 2.010 2.030 816,000 1,649,500 2.0214 1.283 1.270 1.283 1.270 1.283 1,291,479 1.2772 0.50%
2017-04-21 0 2.020 2.010 2.020 2.000 2.030 1,718,000 3,461,120 2.0146 1.276 1.270 1.276 1.264 1.283 2,719,070 1.2729 0.00%
2017-04-20 0 2.020 2.010 2.020 1.990 2.020 1,086,000 2,176,820 2.0044 1.276 1.270 1.276 1.257 1.276 1,718,806 1.2665 1.00%
2017-04-19 0 2.000 1.990 2.000 1.930 2.000 3,942,000 7,734,820 1.9622 1.264 1.257 1.264 1.219 1.264 6,238,983 1.2398 1.01%
2017-04-18 0 1.980 1.970 1.980 1.960 2.060 5,752,000 11,466,620 1.9935 1.251 1.245 1.251 1.238 1.302 9,103,660 1.2596 -3.88%
2017-04-13 0 2.060 2.050 2.060 2.040 2.100 4,618,000 9,535,580 2.0649 1.302 1.295 1.302 1.289 1.327 7,308,884 1.3047 -0.48%
2017-04-12 0 2.070 2.070 2.080 2.000 2.130 21,536,000 44,953,960 2.0874 1.308 1.308 1.314 1.264 1.346 34,084,914 1.3189 3.50%
2017-04-11 0 2.000 1.990 2.000 1.980 2.000 1,836,000 3,657,300 1.9920 1.264 1.257 1.264 1.251 1.264 2,905,828 1.2586 0.50%
2017-04-10 0 1.990 1.990 2.000 1.970 2.000 1,972,000 3,912,260 1.9839 1.257 1.257 1.264 1.245 1.264 3,121,074 1.2535 -0.50%
2017-04-07 0 2.000 1.990 2.000 1.940 2.000 4,392,000 8,716,240 1.9846 1.264 1.257 1.264 1.226 1.264 6,951,195 1.2539 2.04%
2017-04-06 0 1.960 1.960 1.980 1.960 1.970 390,000 765,320 1.9624 1.238 1.238 1.251 1.238 1.245 617,251 1.2399 0.00%
2017-04-05 0 1.960 1.950 1.970 1.960 1.990 1,694,000 3,332,000 1.9669 1.238 1.232 1.245 1.238 1.257 2,681,085 1.2428 -0.51%
2017-04-03 0 1.970 1.970 1.990 1.970 2.000 868,000 1,729,500 1.9925 1.245 1.245 1.257 1.245 1.264 1,373,779 1.2589 -0.51%
2017-03-31 0 1.980 1.980 1.990 1.970 2.000 1,042,000 2,068,440 1.9851 1.251 1.251 1.257 1.245 1.264 1,649,168 1.2542 0.00%
2017-03-30 0 1.980 1.960 1.980 1.970 1.980 268,000 529,000 1.9739 1.251 1.238 1.251 1.245 1.251 424,162 1.2472 0.51%
2017-03-29 0 1.970 1.970 1.980 1.970 1.980 62,000 122,560 1.9768 1.245 1.245 1.251 1.245 1.251 98,127 1.2490 -0.51%
2017-03-28 0 1.980 1.980 2.000 1.960 2.000 34,000 67,340 1.9806 1.251 1.251 1.264 1.238 1.264 53,812 1.2514 0.00%
2017-03-27 0 1.980 1.970 1.980 1.980 1.990 136,000 269,900 1.9846 1.251 1.245 1.251 1.251 1.257 215,246 1.2539 0.00%
2017-03-24 0 1.980 1.980 2.000 1.980 1.990 146,000 289,980 1.9862 1.251 1.251 1.264 1.251 1.257 231,073 1.2549 -0.50%
2017-03-23 0 1.990 1.980 1.990 1.990 2.000 200,000 399,340 1.9967 1.257 1.251 1.257 1.257 1.264 316,539 1.2616 0.51%
2017-03-22 0 1.980 1.970 1.990 1.980 1.990 244,000 483,140 1.9801 1.251 1.245 1.257 1.251 1.257 386,178 1.2511 -0.50%
2017-03-21 0 1.990 1.980 1.990 1.990 2.010 682,000 1,363,480 1.9992 1.257 1.251 1.257 1.257 1.270 1,079,398 1.2632 -0.50%
2017-03-20 0 2.000 1.990 2.000 1.980 2.000 242,000 482,240 1.9927 1.264 1.257 1.264 1.251 1.264 383,012 1.2591 0.50%
2017-03-17 0 1.990 1.980 1.990 1.980 1.990 234,000 465,580 1.9897 1.257 1.251 1.257 1.251 1.257 370,351 1.2571 0.00%
2017-03-16 0 1.990 1.990 2.000 1.980 2.000 975,700 1,937,041 1.9853 1.257 1.257 1.264 1.251 1.264 1,544,235 1.2544 1.02%
2017-03-15 0 1.970 1.960 1.970 1.960 1.980 866,000 1,708,180 1.9725 1.245 1.238 1.245 1.238 1.251 1,370,614 1.2463 -1.01%
2017-03-14 0 1.990 1.980 1.990 1.980 2.000 178,000 354,080 1.9892 1.257 1.251 1.257 1.251 1.264 281,720 1.2569 -0.50%
2017-03-13 0 2.000 1.990 2.000 1.980 2.000 120,000 238,720 1.9893 1.264 1.257 1.264 1.251 1.264 189,923 1.2569 0.00%
2017-03-10 0 2.000 1.990 2.000 1.980 2.000 130,000 258,340 1.9872 1.264 1.257 1.264 1.251 1.264 205,750 1.2556 0.00%
2017-03-09 0 2.000 1.990 2.000 2.000 2.010 1,335,000 2,681,700 2.0088 1.264 1.257 1.264 1.264 1.270 2,112,897 1.2692 -0.50%
2017-03-08 0 2.010 1.990 2.010 1.980 2.020 340,000 680,600 2.0018 1.270 1.257 1.270 1.251 1.276 538,116 1.2648 1.01%
2017-03-07 0 1.990 1.980 2.000 1.990 2.000 316,000 630,900 1.9965 1.257 1.251 1.264 1.257 1.264 500,132 1.2615 -0.50%
2017-03-06 0 2.000 1.990 2.010 1.980 2.020 866,000 1,734,820 2.0033 1.264 1.257 1.270 1.251 1.276 1,370,614 1.2657 1.01%
2017-03-03 0 1.980 1.970 2.010 1.970 2.000 636,000 1,262,020 1.9843 1.251 1.245 1.270 1.245 1.264 1,006,594 1.2538 -1.00%
2017-03-02 0 2.000 2.000 2.010 2.000 2.020 178,000 357,320 2.0074 1.264 1.264 1.270 1.264 1.276 281,720 1.2684 0.00%
2017-03-01 0 2.000 2.000 2.010 2.000 2.020 314,000 628,580 2.0018 1.264 1.264 1.270 1.264 1.276 496,966 1.2648 0.00%
2017-02-28 0 2.000 2.000 2.020 2.000 2.020 248,000 496,600 2.0024 1.264 1.264 1.276 1.264 1.276 392,508 1.2652 0.00%
2017-02-27 0 2.000 2.000 2.020 2.000 2.020 130,000 261,300 2.0100 1.264 1.264 1.276 1.264 1.276 205,750 1.2700 0.00%
2017-02-24 0 2.000 2.000 2.020 2.000 2.020 252,000 505,460 2.0058 1.264 1.264 1.276 1.264 1.276 398,839 1.2673 -0.50%
2017-02-23 0 2.010 2.000 2.020 2.010 2.020 340,000 684,360 2.0128 1.270 1.264 1.276 1.270 1.276 538,116 1.2718 0.00%
2017-02-22 0 2.010 2.010 2.020 1.990 2.020 576,000 1,152,220 2.0004 1.270 1.270 1.276 1.257 1.276 911,632 1.2639 0.50%
2017-02-21 0 2.000 1.990 2.030 1.990 2.040 864,000 1,736,980 2.0104 1.264 1.257 1.283 1.257 1.289 1,367,448 1.2702 -0.99%
2017-02-20 0 2.020 2.020 2.040 2.000 2.030 76,000 153,020 2.0134 1.276 1.276 1.289 1.264 1.283 120,285 1.2721 0.00%
2017-02-17 0 2.020 2.010 2.030 2.010 2.030 362,000 731,180 2.0198 1.276 1.270 1.283 1.270 1.283 572,935 1.2762 -0.49%
2017-02-16 0 2.030 2.020 2.050 2.030 2.040 288,000 585,860 2.0342 1.283 1.276 1.295 1.283 1.289 455,816 1.2853 -0.49%
2017-02-15 0 2.040 2.040 2.060 2.040 2.080 394,000 810,000 2.0558 1.289 1.289 1.302 1.289 1.314 623,582 1.2989 0.00%
2017-02-14 0 2.040 2.030 2.070 2.040 2.060 766,000 1,568,200 2.0473 1.289 1.283 1.308 1.289 1.302 1,212,344 1.2935 0.49%
2017-02-13 0 2.030 2.030 2.040 2.030 2.060 480,000 979,600 2.0408 1.283 1.283 1.289 1.283 1.302 759,693 1.2895 -0.49%
2017-02-10 0 2.040 2.030 2.040 2.020 2.060 656,000 1,340,360 2.0432 1.289 1.283 1.289 1.276 1.302 1,038,248 1.2910 0.99%
2017-02-09 0 2.020 2.020 2.030 2.010 2.060 604,000 1,228,280 2.0336 1.276 1.276 1.283 1.270 1.302 955,948 1.2849 0.50%
2017-02-08 0 2.010 2.000 2.020 2.000 2.010 66,000 132,620 2.0094 1.270 1.264 1.276 1.264 1.270 104,458 1.2696 0.50%
2017-02-07 0 2.000 2.000 2.020 1.980 2.000 300,000 599,020 1.9967 1.264 1.264 1.276 1.251 1.264 474,808 1.2616 0.00%
2017-02-06 0 2.000 2.000 2.030 1.990 2.010 210,000 420,160 2.0008 1.264 1.264 1.283 1.257 1.270 332,366 1.2641 0.00%
2017-02-03 0 2.000 2.000 2.030 1.970 2.030 74,000 147,360 1.9914 1.264 1.264 1.283 1.245 1.283 117,119 1.2582 1.01%
2017-02-02 0 1.980 1.980 2.010 1.970 2.000 64,000 127,180 1.9872 1.251 1.251 1.270 1.245 1.264 101,292 1.2556 0.00%
2017-02-01 0 1.980 1.980 2.010 1.960 2.010 230,000 455,780 1.9817 1.251 1.251 1.270 1.238 1.270 364,020 1.2521 -1.98%
2017-01-27 0 2.020 2.010 2.030 - - 0 0 - 1.276 1.270 1.283 - - 0 - 0.00%
2017-01-26 0 2.020 2.010 2.020 2.020 2.030 74,000 149,800 2.0243 1.276 1.270 1.276 1.276 1.283 117,119 1.2790 -0.49%
2017-01-25 0 2.030 2.010 2.030 2.030 2.030 62,000 125,860 2.0300 1.283 1.270 1.283 1.283 1.283 98,127 1.2826 1.00%
2017-01-24 0 2.010 2.010 2.020 2.000 2.020 70,000 140,600 2.0086 1.270 1.270 1.276 1.264 1.276 110,789 1.2691 1.01%
2017-01-23 0 1.990 1.990 2.020 1.990 2.000 150,000 299,640 1.9976 1.257 1.257 1.276 1.257 1.264 237,404 1.2622 -0.50%
2017-01-20 0 2.000 2.000 2.010 2.000 2.010 48,000 96,340 2.0071 1.264 1.264 1.270 1.264 1.270 75,969 1.2681 -0.99%
2017-01-19 0 2.020 2.000 2.020 2.010 2.030 64,000 129,680 2.0263 1.276 1.264 1.276 1.270 1.283 101,292 1.2803 -0.49%
2017-01-18 0 2.030 2.010 2.030 1.990 2.030 274,000 549,980 2.0072 1.283 1.270 1.283 1.257 1.283 433,658 1.2682 3.05%
2017-01-17 0 1.970 1.970 1.990 1.970 1.990 104,000 205,660 1.9775 1.245 1.245 1.257 1.245 1.257 164,600 1.2495 -0.51%
2017-01-16 0 1.980 1.980 1.990 1.970 1.990 170,000 336,580 1.9799 1.251 1.251 1.257 1.245 1.257 269,058 1.2510 -1.00%
2017-01-13 0 2.000 2.000 2.010 1.990 2.000 50,000 99,540 1.9908 1.264 1.264 1.270 1.257 1.264 79,135 1.2579 0.50%
2017-01-12 0 1.990 1.990 2.000 1.990 2.000 24,000 47,960 1.9983 1.257 1.257 1.264 1.257 1.264 37,985 1.2626 0.00%
2017-01-11 0 1.990 1.990 2.010 1.990 2.010 255,000 509,960 1.9998 1.257 1.257 1.270 1.257 1.270 403,587 1.2636 -0.50%
2017-01-10 0 2.000 2.000 2.010 1.990 2.000 134,000 267,820 1.9987 1.264 1.264 1.270 1.257 1.264 212,081 1.2628 0.00%
2017-01-09 0 2.000 1.990 2.010 2.000 2.010 136,000 272,200 2.0015 1.264 1.257 1.270 1.264 1.270 215,246 1.2646 0.00%
2017-01-06 0 2.000 2.000 2.020 2.000 2.010 324,000 648,300 2.0009 1.264 1.264 1.276 1.264 1.270 512,793 1.2643 -1.48%
2017-01-05 0 2.030 2.020 2.030 2.010 2.030 120,000 243,140 2.0262 1.283 1.276 1.283 1.270 1.283 189,923 1.2802 1.50%
2017-01-04 0 2.000 2.000 2.020 2.000 2.040 64,000 128,960 2.0150 1.264 1.264 1.276 1.264 1.289 101,292 1.2731 -2.44%
2017-01-03 0 2.050 2.040 2.050 2.050 2.060 34,000 69,740 2.0512 1.295 1.289 1.295 1.295 1.302 53,812 1.2960 -0.49%
2016-12-30 0 2.060 2.040 2.060 2.040 2.070 476,000 977,880 2.0544 1.302 1.289 1.302 1.289 1.308 753,363 1.2980 0.49%
2016-12-29 0 2.050 2.010 2.050 1.970 2.050 642,000 1,302,220 2.0284 1.295 1.270 1.295 1.245 1.295 1,016,090 1.2816 3.54%
2016-12-28 0 1.980 1.970 2.000 1.970 2.020 406,000 814,780 2.0068 1.251 1.245 1.264 1.245 1.276 642,574 1.2680 -2.46%
2016-12-23 0 2.030 1.970 2.020 1.960 2.030 348,000 698,040 2.0059 1.283 1.245 1.276 1.238 1.283 550,778 1.2674 1.00%
2016-12-22 0 2.010 1.950 2.010 1.950 2.010 262,000 523,240 1.9971 1.270 1.232 1.270 1.232 1.270 414,666 1.2618 0.00%
2016-12-21 0 2.010 1.950 2.010 1.910 2.020 308,000 606,180 1.9681 1.270 1.232 1.270 1.207 1.276 487,470 1.2435 0.50%
2016-12-20 0 2.000 1.990 2.000 1.900 2.000 998,000 1,958,640 1.9626 1.264 1.257 1.264 1.200 1.264 1,579,529 1.2400 0.50%
2016-12-19 0 1.990 1.960 2.000 1.950 2.040 730,000 1,448,220 1.9839 1.257 1.238 1.264 1.232 1.289 1,155,367 1.2535 -1.49%
2016-12-16 0 2.020 2.010 2.020 1.950 2.020 674,000 1,339,360 1.9872 1.276 1.270 1.276 1.232 1.276 1,066,736 1.2556 0.50%
2016-12-15 0 2.010 2.010 2.060 2.000 2.050 454,000 912,540 2.0100 1.270 1.270 1.302 1.264 1.295 718,543 1.2700 -0.99%
2016-12-14 0 2.030 2.050 2.060 2.020 2.130 742,000 1,517,020 2.0445 1.283 1.295 1.302 1.276 1.346 1,174,359 1.2918 -1.93%
2016-12-13 0 2.070 2.060 2.080 2.060 2.080 56,000 115,960 2.0707 1.308 1.302 1.314 1.302 1.314 88,631 1.3083 0.49%
2016-12-12 0 2.060 2.050 2.080 2.060 2.100 94,000 194,860 2.0730 1.302 1.295 1.314 1.302 1.327 148,773 1.3098 -1.44%
2016-12-09 0 2.090 2.090 2.110 2.080 2.090 26,000 54,140 2.0823 1.321 1.321 1.333 1.314 1.321 41,150 1.3157 -0.95%
2016-12-08 0 2.110 2.090 2.110 2.080 2.130 314,000 661,780 2.1076 1.333 1.321 1.333 1.314 1.346 496,966 1.3316 0.96%
2016-12-07 0 2.090 2.090 2.110 2.080 2.140 636,000 1,335,740 2.1002 1.321 1.321 1.333 1.314 1.352 1,006,594 1.3270 -1.42%
2016-12-06 0 2.120 2.110 2.160 2.120 2.120 2,000 4,240 2.1200 1.339 1.333 1.365 1.339 1.339 3,165 1.3395 0.00%
2016-12-05 0 2.120 2.120 2.130 2.110 2.160 340,000 726,980 2.1382 1.339 1.339 1.346 1.333 1.365 538,116 1.3510 -2.30%
2016-12-02 0 2.170 2.170 2.190 2.090 2.190 1,892,000 4,066,180 2.1491 1.371 1.371 1.384 1.321 1.384 2,994,458 1.3579 3.33%
2016-12-01 0 2.100 2.100 2.120 2.080 2.130 98,000 206,580 2.1080 1.327 1.327 1.339 1.314 1.346 155,104 1.3319 -1.41%
2016-11-30 0 2.130 2.090 2.130 2.060 2.130 706,000 1,476,740 2.0917 1.346 1.321 1.346 1.302 1.346 1,117,382 1.3216 1.91%
2016-11-29 0 2.090 2.090 2.100 2.090 2.100 104,000 218,060 2.0967 1.321 1.321 1.327 1.321 1.327 164,600 1.3248 -0.48%
2016-11-28 0 2.100 2.100 2.110 2.090 2.130 450,000 951,880 2.1153 1.327 1.327 1.333 1.321 1.346 712,213 1.3365 0.00%
2016-11-25 0 2.100 2.100 2.130 2.100 2.120 168,000 353,600 2.1048 1.327 1.327 1.346 1.327 1.339 265,893 1.3299 -0.47%
2016-11-24 0 2.110 2.100 2.130 2.090 2.140 740,000 1,561,640 2.1103 1.333 1.327 1.346 1.321 1.352 1,171,194 1.3334 -1.40%
2016-11-23 0 2.140 2.130 2.150 2.140 2.170 56,000 120,380 2.1496 1.352 1.346 1.358 1.352 1.371 88,631 1.3582 0.00%
2016-11-22 0 2.140 2.140 2.150 2.130 2.160 624,000 1,339,860 2.1472 1.352 1.352 1.358 1.346 1.365 987,602 1.3567 0.00%
2016-11-21 0 2.140 2.140 2.170 2.110 2.170 110,000 238,060 2.1642 1.352 1.352 1.371 1.333 1.371 174,096 1.3674 -1.38%
2016-11-18 0 2.170 2.130 2.170 2.140 2.180 146,000 317,080 2.1718 1.371 1.346 1.371 1.352 1.377 231,073 1.3722 0.46%
2016-11-17 0 2.160 2.140 2.160 2.140 2.170 150,000 321,820 2.1455 1.365 1.352 1.365 1.352 1.371 237,404 1.3556 -0.46%
2016-11-16 0 2.170 2.160 2.170 2.110 2.180 1,012,000 2,167,840 2.1421 1.371 1.365 1.371 1.333 1.377 1,601,687 1.3535 3.83%
2016-11-15 0 2.090 2.080 2.100 2.080 2.110 428,000 895,780 2.0929 1.321 1.314 1.327 1.314 1.333 677,393 1.3224 -0.48%
2016-11-14 0 2.100 2.090 2.100 2.080 2.120 284,000 594,460 2.0932 1.327 1.321 1.327 1.314 1.339 449,485 1.3225 0.00%
2016-11-11 0 2.100 2.090 2.100 2.100 2.130 834,000 1,759,500 2.1097 1.327 1.321 1.327 1.327 1.346 1,319,967 1.3330 -0.94%
2016-11-10 0 2.120 2.120 2.160 2.010 2.150 564,000 1,192,340 2.1141 1.339 1.339 1.365 1.270 1.358 892,640 1.3357 0.00%
2016-11-09 0 2.120 2.120 2.150 2.100 2.170 1,298,000 2,752,540 2.1206 1.339 1.339 1.358 1.327 1.371 2,054,338 1.3399 -0.93%
2016-11-08 0 2.140 2.130 2.140 2.130 2.160 526,000 1,127,020 2.1426 1.352 1.346 1.352 1.346 1.365 832,497 1.3538 -1.38%
2016-11-07 0 2.170 2.130 2.170 2.130 2.170 228,000 489,820 2.1483 1.371 1.346 1.371 1.346 1.371 360,854 1.3574 2.36%
2016-11-04 0 2.120 2.120 2.150 2.120 2.150 494,000 1,057,960 2.1416 1.339 1.339 1.358 1.339 1.358 781,851 1.3531 -1.40%
2016-11-03 0 2.150 2.110 2.150 2.110 2.160 724,000 1,551,760 2.1433 1.358 1.333 1.358 1.333 1.365 1,145,871 1.3542 0.00%
2016-11-02 0 2.150 2.130 2.150 2.130 2.160 522,000 1,121,080 2.1477 1.358 1.346 1.358 1.346 1.365 826,167 1.3570 -0.92%
2016-11-01 0 2.170 2.170 2.180 2.130 2.170 604,000 1,303,500 2.1581 1.371 1.371 1.377 1.346 1.371 955,948 1.3636 1.40%
2016-10-31 0 2.140 2.130 2.140 2.140 2.160 84,000 181,320 2.1586 1.352 1.346 1.352 1.352 1.365 132,946 1.3639 -0.93%
2016-10-28 0 2.160 2.150 2.160 2.150 2.180 266,000 575,240 2.1626 1.365 1.358 1.365 1.358 1.377 420,997 1.3664 -0.92%
2016-10-27 0 2.180 2.150 2.180 2.160 2.180 872,000 1,887,300 2.1643 1.377 1.358 1.377 1.365 1.377 1,380,110 1.3675 0.46%
2016-10-26 0 2.170 2.150 2.170 2.170 2.210 444,000 963,960 2.1711 1.371 1.358 1.371 1.371 1.396 702,716 1.3718 0.00%
2016-10-25 0 2.170 2.150 2.170 2.150 2.190 1,106,000 2,383,600 2.1552 1.371 1.358 1.371 1.358 1.384 1,750,460 1.3617 0.93%
2016-10-24 0 2.150 2.150 2.160 2.150 2.170 134,000 288,860 2.1557 1.358 1.358 1.365 1.358 1.371 212,081 1.3620 0.47%
2016-10-20 0 2.140 2.140 2.170 2.140 2.170 2,696,000 5,824,580 2.1605 1.352 1.352 1.371 1.352 1.371 4,266,945 1.3650 -0.47%
2016-10-19 0 2.150 2.140 2.150 2.140 2.200 464,000 996,600 2.1478 1.358 1.352 1.358 1.352 1.390 734,370 1.3571 0.00%
2016-10-18 0 2.150 2.150 2.160 2.150 2.170 1,018,000 2,198,200 2.1593 1.358 1.358 1.365 1.358 1.371 1,611,183 1.3643 -0.46%
2016-10-17 0 2.160 2.140 2.160 2.140 2.170 3,526,000 7,609,560 2.1581 1.365 1.352 1.365 1.352 1.371 5,580,582 1.3636 -0.46%
2016-10-14 0 2.170 2.160 2.170 2.090 2.170 2,584,000 5,541,880 2.1447 1.371 1.365 1.371 1.321 1.371 4,089,683 1.3551 1.40%
2016-10-13 0 2.140 2.140 2.150 2.140 2.160 162,000 347,840 2.1472 1.352 1.352 1.358 1.352 1.365 256,397 1.3566 -0.47%
2016-10-12 0 2.150 2.150 2.160 2.150 2.180 2,490,000 5,387,940 2.1638 1.358 1.358 1.365 1.358 1.377 3,940,910 1.3672 -0.92%
2016-10-11 0 2.170 2.170 2.190 2.100 2.200 1,146,000 2,487,060 2.1702 1.371 1.371 1.384 1.327 1.390 1,813,768 1.3712 0.46%
2016-10-07 0 2.160 2.160 2.170 2.160 2.170 186,000 402,780 2.1655 1.365 1.365 1.371 1.365 1.371 294,381 1.3682 -0.92%
2016-10-06 0 2.180 2.180 2.200 2.110 2.200 464,000 1,011,080 2.1791 1.377 1.377 1.390 1.333 1.390 734,370 1.3768 0.00%
2016-10-05 0 2.180 2.160 2.180 2.120 2.180 287,700 621,930 2.1617 1.377 1.365 1.377 1.339 1.377 455,341 1.3659 2.83%
2016-10-04 0 2.120 2.120 2.190 2.100 2.200 14,000 29,900 2.1357 1.339 1.339 1.384 1.327 1.390 22,158 1.3494 -1.85%
2016-10-03 0 2.160 2.140 2.160 2.140 2.200 132,000 285,200 2.1606 1.365 1.352 1.365 1.352 1.390 208,916 1.3651 0.00%
2016-09-30 0 2.190 2.180 2.190 2.150 2.190 1,016,000 2,202,350 2.1677 1.365 1.359 1.365 1.340 1.365 1,630,351 1.3508 0.46%
2016-09-29 0 2.180 2.160 2.180 2.150 2.190 1,370,000 2,974,700 2.1713 1.359 1.346 1.359 1.340 1.365 2,198,407 1.3531 0.00%
2016-09-28 0 2.180 2.160 2.180 2.150 2.180 450,000 972,960 2.1621 1.359 1.346 1.359 1.340 1.359 722,104 1.3474 0.93%
2016-09-27 0 2.160 2.160 2.190 2.160 2.200 524,000 1,143,480 2.1822 1.346 1.346 1.365 1.346 1.371 840,851 1.3599 -0.46%
2016-09-26 0 2.170 2.170 2.180 2.150 2.170 50,000 108,100 2.1620 1.352 1.352 1.359 1.340 1.352 80,234 1.3473 -0.91%
2016-09-23 0 2.190 2.170 2.190 2.160 2.200 1,002,000 2,168,640 2.1643 1.365 1.352 1.365 1.346 1.371 1,607,886 1.3488 0.92%
2016-09-22 0 2.170 2.170 2.180 2.170 2.190 298,000 648,080 2.1748 1.352 1.352 1.359 1.352 1.365 478,194 1.3553 -0.46%
2016-09-21 0 2.180 2.160 2.180 2.160 2.190 1,308,000 2,828,680 2.1626 1.359 1.346 1.359 1.346 1.365 2,098,917 1.3477 0.00%
2016-09-20 0 2.180 2.180 2.190 2.170 2.200 456,000 994,640 2.1812 1.359 1.359 1.365 1.352 1.371 731,733 1.3593 -1.80%
2016-09-19 0 2.220 2.200 2.220 2.180 2.220 502,000 1,105,060 2.2013 1.383 1.371 1.383 1.359 1.383 805,548 1.3718 1.37%
2016-09-15 0 2.190 2.170 2.190 2.110 2.210 104,000 227,620 2.1887 1.365 1.352 1.365 1.315 1.377 166,886 1.3639 0.92%
2016-09-14 0 2.170 2.150 2.170 2.160 2.190 890,000 1,934,260 2.1733 1.352 1.340 1.352 1.346 1.365 1,428,162 1.3544 -0.46%
2016-09-13 0 2.180 2.170 2.180 2.160 2.200 530,000 1,155,020 2.1793 1.359 1.352 1.359 1.346 1.371 850,479 1.3581 0.46%
2016-09-12 0 2.170 2.170 2.180 2.140 2.200 2,216,000 4,788,960 2.1611 1.352 1.352 1.359 1.334 1.371 3,555,963 1.3467 -2.25%
2016-09-09 0 2.220 2.220 2.230 2.160 2.240 1,958,000 4,327,520 2.2102 1.383 1.383 1.390 1.346 1.396 3,141,957 1.3773 1.37%
2016-09-08 0 2.190 2.180 2.190 2.160 2.210 1,344,000 2,928,480 2.1789 1.365 1.359 1.365 1.346 1.377 2,156,685 1.3579 -0.45%
2016-09-07 0 2.200 2.190 2.210 2.200 2.300 2,682,000 5,991,420 2.2339 1.371 1.365 1.377 1.371 1.433 4,303,743 1.3921 -2.22%
2016-09-06 0 2.250 2.230 2.250 2.150 2.250 8,552,000 18,584,880 2.1732 1.402 1.390 1.402 1.340 1.402 13,723,194 1.3543 4.17%
2016-09-05 0 2.160 2.150 2.160 2.130 2.180 2,360,000 5,090,360 2.1569 1.346 1.340 1.346 1.327 1.359 3,787,037 1.3442 1.41%
2016-09-02 0 2.130 2.130 2.140 2.080 2.150 1,838,000 3,896,460 2.1199 1.327 1.327 1.334 1.296 1.340 2,949,396 1.3211 2.40%
2016-09-01 0 2.080 2.080 2.110 2.040 2.120 2,134,000 4,484,640 2.1015 1.296 1.296 1.315 1.271 1.321 3,424,380 1.3096 0.48%
2016-08-31 0 2.070 2.070 2.080 2.040 2.090 1,568,000 3,238,960 2.0657 1.290 1.290 1.296 1.271 1.302 2,516,133 1.2873 1.47%
2016-08-30 0 2.040 2.010 2.040 2.000 2.040 588,000 1,184,820 2.0150 1.271 1.253 1.271 1.246 1.271 943,550 1.2557 2.00%
2016-08-29 0 2.000 2.000 2.010 1.970 2.030 128,000 258,360 2.0184 1.246 1.246 1.253 1.228 1.265 205,399 1.2578 -1.96%
2016-08-26 0 2.040 2.040 2.050 2.030 2.040 130,000 264,560 2.0351 1.271 1.271 1.278 1.265 1.271 208,608 1.2682 0.49%
2016-08-25 0 2.030 2.030 2.040 2.000 2.040 230,000 466,660 2.0290 1.265 1.265 1.271 1.246 1.271 369,076 1.2644 1.00%
2016-08-24 0 2.010 2.000 2.040 1.980 2.050 718,000 1,447,620 2.0162 1.253 1.246 1.271 1.234 1.278 1,152,158 1.2564 -1.95%
2016-08-23 0 2.050 2.050 2.060 2.050 2.060 76,000 155,820 2.0503 1.278 1.278 1.284 1.278 1.284 121,955 1.2777 -0.49%
2016-08-22 0 2.060 2.050 2.070 2.050 2.090 234,000 482,600 2.0624 1.284 1.278 1.290 1.278 1.302 375,494 1.2852 -0.48%
2016-08-19 0 2.070 2.050 2.080 2.050 2.070 294,000 606,340 2.0624 1.290 1.278 1.296 1.278 1.290 471,775 1.2852 0.49%
2016-08-18 0 2.060 2.050 2.070 2.050 2.080 454,000 934,140 2.0576 1.284 1.278 1.290 1.278 1.296 728,523 1.2822 0.00%
2016-08-17 0 2.060 2.050 2.060 2.050 2.090 1,938,000 4,008,040 2.0681 1.284 1.278 1.284 1.278 1.302 3,109,863 1.2888 0.00%
2016-08-16 0 2.060 2.060 2.070 2.060 2.080 694,000 1,433,140 2.0650 1.284 1.284 1.290 1.284 1.296 1,113,646 1.2869 -0.48%
2016-08-15 0 2.070 2.060 2.070 2.050 2.090 1,848,000 3,825,100 2.0699 1.290 1.284 1.290 1.278 1.302 2,965,442 1.2899 -0.48%
2016-08-12 0 2.080 2.070 2.080 2.070 2.080 218,000 452,240 2.0745 1.296 1.290 1.296 1.290 1.296 349,819 1.2928 0.97%
2016-08-11 0 2.060 2.050 2.060 2.050 2.080 734,000 1,513,180 2.0616 1.284 1.278 1.284 1.278 1.296 1,177,833 1.2847 0.00%
2016-08-10 0 2.060 2.060 2.070 2.050 2.070 200,000 411,800 2.0590 1.284 1.284 1.290 1.278 1.290 320,935 1.2831 0.49%
2016-08-09 0 2.050 2.050 2.060 2.050 2.080 660,000 1,358,700 2.0586 1.278 1.278 1.284 1.278 1.296 1,059,087 1.2829 -0.97%
2016-08-08 0 2.070 2.070 2.080 2.060 2.080 1,128,000 2,333,070 2.0683 1.290 1.290 1.296 1.284 1.296 1,810,075 1.2889 0.00%
2016-08-05 0 2.070 2.060 2.070 2.060 2.080 644,000 1,333,020 2.0699 1.290 1.284 1.290 1.284 1.296 1,033,412 1.2899 0.49%
2016-08-04 0 2.060 2.050 2.070 2.050 2.100 722,000 1,495,060 2.0707 1.284 1.278 1.290 1.278 1.309 1,158,577 1.2904 0.00%
2016-08-03 0 2.060 2.050 2.060 2.050 2.070 512,000 1,051,460 2.0536 1.284 1.278 1.284 1.278 1.290 821,594 1.2798 -0.96%
2016-08-01 0 2.080 2.060 2.080 2.040 2.120 598,000 1,244,540 2.0812 1.296 1.284 1.296 1.271 1.321 959,597 1.2969 0.00%
2016-07-29 0 2.080 2.080 2.100 2.080 2.120 528,000 1,114,200 2.1102 1.296 1.296 1.309 1.296 1.321 847,269 1.3150 -1.89%
2016-07-28 0 2.120 2.120 2.130 2.110 2.150 566,000 1,202,620 2.1248 1.321 1.321 1.327 1.315 1.340 908,247 1.3241 0.00%
2016-07-27 0 2.120 2.120 2.130 2.080 2.170 1,512,000 3,222,760 2.1315 1.321 1.321 1.327 1.296 1.352 2,426,271 1.3283 2.42%
2016-07-26 0 2.070 2.060 2.070 2.050 2.080 496,000 1,024,100 2.0647 1.290 1.284 1.290 1.278 1.296 795,920 1.2867 1.47%
2016-07-25 0 2.040 2.040 2.050 2.010 2.050 368,000 752,860 2.0458 1.271 1.271 1.278 1.253 1.278 590,521 1.2749 -0.49%
2016-07-22 0 2.050 2.050 2.060 2.040 2.080 96,000 198,520 2.0679 1.278 1.278 1.284 1.271 1.296 154,049 1.2887 -0.49%
2016-07-21 0 2.060 2.060 2.090 2.050 2.060 398,000 818,200 2.0558 1.284 1.284 1.302 1.278 1.284 638,661 1.2811 0.00%
2016-07-20 0 2.060 2.060 2.070 2.050 2.090 248,000 513,000 2.0685 1.284 1.284 1.290 1.278 1.302 397,960 1.2891 -1.90%
2016-07-19 0 2.100 2.100 2.110 - - 0 0 - 1.309 1.309 1.315 - - 0 - 0.48%
2016-07-18 0 2.090 2.090 2.100 2.080 2.090 58,000 121,180 2.0893 1.302 1.302 1.309 1.296 1.302 93,071 1.3020 -0.48%
2016-07-15 0 2.100 2.100 2.110 2.100 2.130 72,000 152,540 2.1186 1.309 1.309 1.315 1.309 1.327 115,537 1.3203 -0.94%
2016-07-14 0 2.120 2.090 2.120 2.080 2.140 339,859 719,715 2.1177 1.321 1.302 1.321 1.296 1.334 545,364 1.3197 -0.47%
2016-07-13 0 2.130 2.090 2.130 2.010 2.130 438,000 904,560 2.0652 1.327 1.302 1.327 1.253 1.327 702,848 1.2870 4.41%
2016-07-12 0 2.040 2.030 2.050 2.010 2.040 144,000 291,700 2.0257 1.271 1.265 1.278 1.253 1.271 231,073 1.2624 1.49%
2016-07-11 0 2.010 1.980 2.020 2.000 2.060 508,000 1,020,600 2.0091 1.253 1.234 1.259 1.246 1.284 815,176 1.2520 -0.99%
2016-07-08 0 2.030 2.020 2.040 1.990 2.030 236,000 475,740 2.0158 1.265 1.259 1.271 1.240 1.265 378,704 1.2562 0.00%
2016-07-07 0 2.030 2.000 2.040 1.970 2.050 302,000 613,360 2.0310 1.265 1.246 1.271 1.228 1.278 484,612 1.2657 -0.49%
2016-07-06 0 2.040 2.020 2.060 1.990 2.040 158,000 316,640 2.0041 1.271 1.259 1.284 1.240 1.271 253,539 1.2489 0.49%
2016-07-05 0 2.030 2.010 2.030 2.000 2.040 172,000 345,220 2.0071 1.265 1.253 1.265 1.246 1.271 276,004 1.2508 1.00%
2016-07-04 0 2.010 2.010 2.020 1.980 2.010 252,000 503,400 1.9976 1.253 1.253 1.259 1.234 1.253 404,379 1.2449 0.50%
2016-06-30 0 2.000 1.970 2.000 1.980 2.010 212,000 422,740 1.9941 1.246 1.228 1.246 1.234 1.253 340,191 1.2427 1.52%
2016-06-29 0 1.970 1.970 1.990 1.970 2.070 228,000 456,060 2.0003 1.228 1.228 1.240 1.228 1.290 365,866 1.2465 1.55%
2016-06-28 0 1.940 1.940 1.960 1.930 1.960 194,000 378,120 1.9491 1.209 1.209 1.221 1.203 1.221 311,307 1.2146 -0.51%
2016-06-27 0 1.950 1.940 1.950 1.920 1.950 318,000 614,460 1.9323 1.215 1.209 1.215 1.197 1.215 510,287 1.2041 0.00%
2016-06-24 0 1.950 1.930 1.970 1.850 2.030 730,000 1,427,100 1.9549 1.215 1.203 1.228 1.153 1.265 1,171,414 1.2183 -3.94%
2016-06-23 0 2.030 2.030 2.060 2.000 2.030 138,000 278,360 2.0171 1.265 1.265 1.284 1.246 1.265 221,445 1.2570 0.00%
2016-06-22 0 2.030 2.030 2.040 - - 0 0 - 1.265 1.265 1.271 - - 0 - 0.00%
2016-06-21 0 2.030 2.020 2.030 2.030 2.060 122,000 249,240 2.0430 1.265 1.259 1.265 1.265 1.284 195,771 1.2731 -1.46%
2016-06-20 0 2.060 2.020 2.060 2.020 2.070 294,141 602,087 2.0469 1.284 1.259 1.284 1.259 1.290 472,001 1.2756 0.98%
2016-06-17 0 2.040 2.040 2.050 2.000 2.050 228,407 463,386 2.0288 1.271 1.271 1.278 1.246 1.278 366,519 1.2643 2.00%
2016-06-16 0 2.000 2.000 2.020 1.990 2.020 186,000 373,540 2.0083 1.246 1.246 1.259 1.240 1.259 298,470 1.2515 -0.99%
2016-06-15 0 2.020 2.020 2.040 2.010 2.030 62,000 125,300 2.0210 1.259 1.259 1.271 1.253 1.265 99,490 1.2594 0.00%
2016-06-14 0 2.020 2.020 2.060 2.010 2.020 42,000 84,620 2.0148 1.259 1.259 1.284 1.253 1.259 67,396 1.2556 0.50%
2016-06-13 0 2.010 2.010 2.020 2.010 2.060 380,000 769,780 2.0257 1.253 1.253 1.259 1.253 1.284 609,777 1.2624 -3.83%
2016-06-10 0 2.090 2.060 2.100 2.040 2.100 900,000 1,859,440 2.0660 1.302 1.284 1.309 1.271 1.309 1,444,209 1.2875 1.95%
2016-06-08 0 2.050 2.030 2.050 2.020 2.060 642,000 1,313,680 2.0462 1.278 1.265 1.278 1.259 1.284 1,030,202 1.2752 0.49%
2016-06-07 0 2.040 2.030 2.040 2.010 2.050 270,000 547,420 2.0275 1.271 1.265 1.271 1.253 1.278 433,263 1.2635 0.99%
2016-06-06 0 2.020 2.020 2.040 2.020 2.030 460,000 929,240 2.0201 1.259 1.259 1.271 1.259 1.265 738,151 1.2589 0.00%
2016-06-03 0 2.020 2.010 2.040 2.010 2.060 236,000 478,080 2.0258 1.259 1.253 1.271 1.253 1.284 378,704 1.2624 -0.49%
2016-06-02 0 2.030 2.030 2.050 2.020 2.040 1,082,000 2,196,560 2.0301 1.265 1.265 1.278 1.259 1.271 1,736,260 1.2651 -0.49%
2016-06-01 0 2.040 2.020 2.040 2.020 2.050 152,000 308,760 2.0313 1.271 1.259 1.271 1.259 1.278 243,911 1.2659 -0.49%
2016-05-31 0 2.050 2.040 2.060 2.010 2.060 636,000 1,294,210 2.0349 1.278 1.271 1.284 1.253 1.284 1,020,574 1.2681 1.49%
2016-05-30 0 2.020 2.000 2.020 2.000 2.030 72,500 146,130 2.0156 1.259 1.246 1.259 1.246 1.265 116,339 1.2561 2.02%
2016-05-27 0 1.980 1.980 2.020 1.970 2.020 360,000 719,920 1.9998 1.234 1.234 1.259 1.228 1.259 577,684 1.2462 0.51%
2016-05-26 0 1.970 1.970 2.010 1.970 2.000 308,000 615,560 1.9986 1.228 1.228 1.253 1.228 1.246 494,240 1.2455 -1.50%
2016-05-25 0 2.000 2.000 2.010 1.980 2.020 524,000 1,047,980 2.0000 1.246 1.246 1.253 1.234 1.259 840,851 1.2463 2.04%
2016-05-24 0 1.960 1.960 1.990 1.960 1.990 240,100 472,677 1.9687 1.221 1.221 1.240 1.221 1.240 385,283 1.2268 -0.51%
2016-05-23 0 1.970 1.970 1.990 1.940 1.990 182,000 359,520 1.9754 1.228 1.228 1.240 1.209 1.240 292,051 1.2310 1.55%
2016-05-20 0 1.990 1.990 2.030 1.970 2.030 214,000 427,640 1.9983 1.209 1.209 1.233 1.197 1.233 352,251 1.2140 0.00%
2016-05-19 0 1.990 1.990 2.000 1.980 2.000 182,000 362,680 1.9927 1.209 1.209 1.215 1.203 1.215 299,578 1.2106 0.00%
2016-05-18 0 1.990 1.990 2.020 1.980 2.020 312,000 624,620 2.0020 1.209 1.209 1.227 1.203 1.227 513,563 1.2162 -0.50%
2016-05-17 0 2.000 2.000 2.020 1.990 2.030 346,000 694,200 2.0064 1.215 1.215 1.227 1.209 1.233 569,528 1.2189 0.00%
2016-05-16 0 2.000 2.000 2.020 1.960 2.020 212,000 423,060 1.9956 1.215 1.215 1.227 1.191 1.227 348,959 1.2123 1.52%
2016-05-13 0 1.970 1.970 1.980 1.920 1.970 622,000 1,219,120 1.9600 1.197 1.197 1.203 1.166 1.197 1,023,833 1.1907 1.55%
2016-05-12 0 1.940 1.940 1.950 1.930 1.940 80,000 155,180 1.9398 1.179 1.179 1.185 1.173 1.179 131,683 1.1784 0.00%
2016-05-11 0 1.940 1.940 1.950 1.930 1.950 252,000 490,220 1.9453 1.179 1.179 1.185 1.173 1.185 414,801 1.1818 0.52%
2016-05-10 0 1.930 1.930 1.940 1.920 1.940 82,000 159,020 1.9393 1.173 1.173 1.179 1.166 1.179 134,975 1.1781 -0.52%
2016-05-09 0 1.940 1.930 1.950 1.930 1.960 826,000 1,607,740 1.9464 1.179 1.173 1.185 1.173 1.191 1,359,624 1.1825 -0.51%
2016-05-06 0 1.950 1.940 1.960 1.930 1.960 1,002,000 1,950,660 1.9468 1.185 1.179 1.191 1.173 1.191 1,649,326 1.1827 -0.51%
2016-05-05 0 1.960 1.960 1.990 1.930 1.990 776,000 1,520,640 1.9596 1.191 1.191 1.209 1.173 1.209 1,277,323 1.1905 0.00%
2016-05-04 0 1.960 1.950 1.970 1.940 1.960 550,000 1,073,740 1.9523 1.191 1.185 1.197 1.179 1.191 905,319 1.1860 -0.51%
2016-05-03 0 1.970 1.960 1.980 1.920 1.990 684,000 1,331,420 1.9465 1.197 1.191 1.203 1.166 1.209 1,125,887 1.1826 2.07%
2016-04-29 0 1.930 1.930 1.940 1.910 1.940 682,000 1,313,620 1.9261 1.173 1.173 1.179 1.160 1.179 1,122,595 1.1702 0.52%
2016-04-28 0 1.920 1.920 1.940 1.920 2.000 820,000 1,602,260 1.9540 1.166 1.166 1.179 1.166 1.215 1,349,748 1.1871 -3.03%
2016-04-27 0 1.980 1.980 1.990 1.970 2.010 284,000 562,460 1.9805 1.203 1.203 1.209 1.197 1.221 467,474 1.2032 -1.00%
2016-04-26 0 2.000 2.000 2.010 1.990 2.020 846,000 1,694,820 2.0033 1.215 1.215 1.221 1.209 1.227 1,392,545 1.2171 -0.99%
2016-04-25 0 2.020 2.020 2.030 2.010 2.030 222,000 448,420 2.0199 1.227 1.227 1.233 1.221 1.233 365,420 1.2271 -0.98%
2016-04-22 0 2.040 2.030 2.040 2.000 2.040 596,000 1,201,580 2.0161 1.239 1.233 1.239 1.215 1.239 981,036 1.2248 0.49%
2016-04-21 0 2.030 2.030 2.040 2.020 2.060 526,000 1,076,080 2.0458 1.233 1.233 1.239 1.227 1.251 865,814 1.2429 0.50%
2016-04-20 0 2.020 2.020 2.040 2.000 2.050 898,000 1,818,870 2.0255 1.227 1.227 1.239 1.215 1.245 1,478,139 1.2305 -1.46%
2016-04-19 0 2.050 2.050 2.070 2.040 2.080 1,346,000 2,768,740 2.0570 1.245 1.245 1.258 1.239 1.264 2,215,562 1.2497 0.00%
2016-04-18 0 2.050 2.040 2.060 2.040 2.070 526,000 1,079,240 2.0518 1.245 1.239 1.251 1.239 1.258 865,814 1.2465 -1.91%
2016-04-15 0 2.090 2.080 2.090 2.060 2.110 1,574,000 3,286,200 2.0878 1.270 1.264 1.270 1.251 1.282 2,590,858 1.2684 1.46%
2016-04-14 0 2.060 2.050 2.060 2.020 2.080 1,754,000 3,586,960 2.0450 1.251 1.245 1.251 1.227 1.264 2,887,144 1.2424 1.48%
2016-04-13 0 2.030 2.020 2.030 2.000 2.040 2,500,000 5,051,700 2.0207 1.233 1.227 1.233 1.215 1.239 4,115,086 1.2276 1.50%
2016-04-12 0 2.000 1.980 2.000 1.960 2.010 722,000 1,431,080 1.9821 1.215 1.203 1.215 1.191 1.221 1,188,437 1.2042 0.50%
2016-04-11 0 1.990 1.970 1.990 1.940 1.990 1,324,000 2,611,060 1.9721 1.209 1.197 1.209 1.179 1.209 2,179,349 1.1981 0.51%
2016-04-08 0 1.980 1.940 1.980 1.950 1.980 1,284,000 2,510,540 1.9552 1.203 1.179 1.203 1.185 1.203 2,113,508 1.1879 0.00%
2016-04-07 0 1.980 1.960 1.980 1.940 1.980 1,226,000 2,409,160 1.9651 1.203 1.191 1.203 1.179 1.203 2,018,038 1.1938 1.54%
2016-04-06 0 1.950 1.930 1.970 1.920 1.970 2,138,050 4,141,379 1.9370 1.185 1.173 1.197 1.166 1.197 3,519,304 1.1768 -0.51%
2016-04-05 0 1.960 1.940 1.960 1.930 1.980 2,702,000 5,271,700 1.9510 1.191 1.179 1.191 1.173 1.203 4,447,585 1.1853 0.00%
2016-04-01 0 1.960 1.930 1.960 1.930 1.980 2,214,000 4,308,520 1.9460 1.191 1.173 1.191 1.173 1.203 3,644,320 1.1823 0.51%
2016-03-31 0 1.950 1.920 1.960 1.900 1.960 1,882,909 3,640,250 1.9333 1.185 1.166 1.191 1.154 1.191 3,099,333 1.1745 2.09%
2016-03-30 0 1.910 1.900 1.910 1.850 1.950 4,196,000 7,986,420 1.9033 1.160 1.154 1.160 1.124 1.185 6,906,760 1.1563 1.06%
2016-03-29 0 1.890 1.890 1.900 1.890 1.920 1,372,000 2,609,780 1.9022 1.148 1.148 1.154 1.148 1.166 2,258,359 1.1556 0.53%
2016-03-24 0 1.880 1.880 1.890 1.850 1.900 806,000 1,505,420 1.8678 1.142 1.142 1.148 1.124 1.154 1,326,704 1.1347 0.53%
2016-03-23 0 1.870 1.860 1.870 1.820 1.870 900,000 1,656,060 1.8401 1.136 1.130 1.136 1.106 1.136 1,481,431 1.1179 0.00%
2016-03-22 0 1.870 1.860 1.870 1.850 1.880 460,000 857,180 1.8634 1.136 1.130 1.136 1.124 1.142 757,176 1.1321 1.08%
2016-03-21 0 1.850 1.840 1.850 1.800 1.870 2,084,000 3,845,900 1.8454 1.124 1.118 1.124 1.094 1.136 3,430,335 1.1211 3.35%
2016-03-18 0 1.790 1.780 1.790 1.730 1.860 5,758,000 10,280,660 1.7855 1.087 1.081 1.087 1.051 1.130 9,477,865 1.0847 -3.76%
2016-03-17 0 1.860 1.840 1.860 1.840 1.890 1,786,000 3,323,040 1.8606 1.130 1.118 1.130 1.118 1.148 2,939,817 1.1304 -0.53%
2016-03-16 0 1.870 1.860 1.870 1.860 1.870 620,000 1,156,220 1.8649 1.136 1.130 1.136 1.130 1.136 1,020,541 1.1329 0.54%
2016-03-15 0 1.860 1.850 1.860 1.850 1.900 1,574,000 2,944,840 1.8709 1.130 1.124 1.130 1.124 1.154 2,590,858 1.1366 -2.11%
2016-03-14 0 1.900 1.900 1.910 1.890 1.960 1,634,000 3,132,980 1.9174 1.154 1.154 1.160 1.148 1.191 2,689,620 1.1648 -1.04%
2016-03-11 0 1.920 1.920 1.930 1.900 1.950 866,000 1,670,520 1.9290 1.166 1.166 1.173 1.154 1.185 1,425,466 1.1719 1.05%
2016-03-10 0 1.900 1.890 1.900 1.890 1.920 734,000 1,396,480 1.9026 1.154 1.148 1.154 1.148 1.166 1,208,189 1.1558 -0.52%
2016-03-09 0 1.910 1.900 1.910 1.880 1.940 2,400,000 4,572,760 1.9053 1.160 1.154 1.160 1.142 1.179 3,950,482 1.1575 -2.55%
2016-03-08 0 1.960 1.940 1.960 1.940 2.020 1,120,000 2,222,760 1.9846 1.191 1.179 1.191 1.179 1.227 1,843,558 1.2057 -3.45%
2016-03-07 0 2.030 2.010 2.030 2.010 2.100 1,686,000 3,445,380 2.0435 1.233 1.221 1.233 1.221 1.276 2,775,214 1.2415 2.53%
2016-03-04 0 1.980 1.970 1.980 1.900 1.980 1,290,000 2,535,620 1.9656 1.203 1.197 1.203 1.154 1.203 2,123,384 1.1941 3.66%
2016-03-03 0 1.910 1.900 1.920 1.900 1.950 1,006,000 1,930,000 1.9185 1.160 1.154 1.166 1.154 1.185 1,655,910 1.1655 -1.04%
2016-03-02 0 1.930 1.930 1.950 1.920 1.980 2,210,000 4,308,920 1.9497 1.173 1.173 1.185 1.166 1.203 3,637,736 1.1845 -0.52%
2016-03-01 0 1.940 1.930 1.960 1.900 1.940 102,000 195,860 1.9202 1.179 1.173 1.191 1.154 1.179 167,895 1.1666 1.04%
2016-02-29 0 1.920 1.920 1.930 1.910 1.950 162,000 313,580 1.9357 1.166 1.166 1.173 1.160 1.185 266,658 1.1760 -0.52%
2016-02-26 0 1.930 1.930 1.940 1.910 1.930 78,000 150,080 1.9241 1.173 1.173 1.179 1.160 1.173 128,391 1.1689 2.12%
2016-02-25 0 1.890 1.890 1.900 1.880 1.970 456,000 872,400 1.9132 1.148 1.148 1.154 1.142 1.197 750,592 1.1623 -3.08%
2016-02-24 0 1.950 1.950 1.970 1.940 1.980 170,000 333,160 1.9598 1.185 1.185 1.197 1.179 1.203 279,826 1.1906 0.52%
2016-02-23 0 1.940 1.940 1.950 1.940 1.990 598,000 1,178,740 1.9711 1.179 1.179 1.185 1.179 1.209 984,328 1.1975 -1.02%
2016-02-22 0 1.960 1.950 1.960 1.930 2.000 1,040,000 2,038,280 1.9599 1.191 1.185 1.191 1.173 1.215 1,711,876 1.1907 2.08%
2016-02-19 0 1.920 1.910 1.930 1.900 1.920 54,000 102,880 1.9052 1.166 1.160 1.173 1.154 1.166 88,886 1.1574 0.00%
2016-02-18 0 1.920 1.910 1.930 1.900 1.950 746,000 1,442,580 1.9338 1.166 1.160 1.173 1.154 1.185 1,227,942 1.1748 1.05%
2016-02-17 0 1.900 1.900 1.920 1.880 1.950 138,000 265,240 1.9220 1.154 1.154 1.166 1.142 1.185 227,153 1.1677 -0.52%
2016-02-16 0 1.910 1.900 1.940 1.860 1.920 120,000 229,300 1.9108 1.160 1.154 1.179 1.130 1.166 197,524 1.1609 1.06%
2016-02-15 0 1.890 1.890 1.910 1.880 1.950 80,000 152,080 1.9010 1.148 1.148 1.160 1.142 1.185 131,683 1.1549 1.61%
2016-02-12 0 1.860 1.860 1.880 1.840 1.880 268,000 497,160 1.8551 1.130 1.130 1.142 1.118 1.142 441,137 1.1270 -1.59%
2016-02-11 0 1.890 1.880 1.910 1.830 2.100 130,000 249,400 1.9185 1.148 1.142 1.160 1.112 1.276 213,984 1.1655 -3.08%
2016-02-05 0 1.950 1.930 1.950 1.950 2.010 78,000 152,960 1.9610 1.185 1.173 1.185 1.185 1.221 128,391 1.1914 -1.52%
2016-02-04 0 1.980 1.950 2.010 1.930 1.990 54,000 105,940 1.9619 1.203 1.185 1.221 1.173 1.209 88,886 1.1919 1.54%
2016-02-03 0 1.950 1.950 1.990 1.930 1.950 42,691 83,045 1.9453 1.185 1.185 1.209 1.173 1.185 70,271 1.1818 -2.99%
2016-02-02 0 2.010 1.990 2.020 2.000 2.030 52,000 105,240 2.0238 1.221 1.209 1.227 1.215 1.233 85,594 1.2295 0.50%
2016-02-01 0 2.000 1.960 2.000 1.960 2.080 194,000 387,000 1.9948 1.215 1.191 1.215 1.191 1.264 319,331 1.2119 -1.96%
2016-01-29 0 2.040 2.040 2.150 1.930 2.150 872,000 1,769,400 2.0291 1.239 1.239 1.306 1.173 1.306 1,435,342 1.2327 4.62%
2016-01-28 0 1.950 1.950 1.960 1.950 1.990 138,000 270,520 1.9603 1.185 1.185 1.191 1.185 1.209 227,153 1.1909 -1.02%
2016-01-27 0 1.970 1.900 1.970 1.840 1.970 544,000 1,030,660 1.8946 1.197 1.154 1.197 1.118 1.197 895,443 1.1510 6.49%
2016-01-26 0 1.850 1.820 1.850 1.800 1.910 1,128,000 2,057,740 1.8242 1.124 1.106 1.124 1.094 1.160 1,856,727 1.1083 -3.65%
2016-01-25 0 1.920 1.920 1.960 1.870 1.990 340,000 656,060 1.9296 1.166 1.166 1.191 1.136 1.209 559,652 1.1723 -1.03%
2016-01-22 0 1.940 1.910 1.940 1.910 1.950 278,000 535,880 1.9276 1.179 1.160 1.179 1.160 1.185 457,598 1.1711 2.65%
2016-01-21 0 1.890 1.850 1.890 1.860 2.030 348,000 671,800 1.9305 1.148 1.124 1.148 1.130 1.233 572,820 1.1728 -5.97%
2016-01-20 0 2.010 2.000 2.010 1.930 2.010 1,176,000 2,317,020 1.9703 1.221 1.215 1.221 1.173 1.221 1,935,736 1.1970 -1.47%
2016-01-19 0 2.040 2.010 2.040 1.990 2.040 294,000 592,240 2.0144 1.239 1.221 1.239 1.209 1.239 483,934 1.2238 2.00%
2016-01-18 0 2.000 1.970 2.010 1.960 2.010 798,000 1,587,720 1.9896 1.215 1.197 1.221 1.191 1.221 1,313,535 1.2087 -2.44%
2016-01-15 0 2.050 1.980 2.040 1.970 2.050 938,000 1,862,500 1.9856 1.245 1.203 1.239 1.197 1.245 1,543,980 1.2063 1.99%
2016-01-14 0 2.010 2.000 2.040 1.970 2.040 1,412,000 2,823,480 1.9996 1.221 1.215 1.239 1.197 1.239 2,324,200 1.2148 -0.50%
2016-01-13 0 2.020 2.010 2.020 2.010 2.070 618,000 1,256,320 2.0329 1.227 1.221 1.227 1.221 1.258 1,017,249 1.2350 0.00%
2016-01-12 0 2.020 2.010 2.020 1.970 2.120 1,310,000 2,688,120 2.0520 1.227 1.221 1.227 1.197 1.288 2,156,305 1.2466 -3.81%
2016-01-11 0 2.100 2.090 2.100 2.060 2.200 1,290,000 2,700,260 2.0932 1.276 1.270 1.276 1.251 1.337 2,123,384 1.2717 -4.98%
2016-01-08 0 2.210 2.200 2.220 2.180 2.250 728,000 1,614,060 2.2171 1.343 1.337 1.349 1.324 1.367 1,198,313 1.3469 1.84%
2016-01-07 0 2.170 2.150 2.170 2.130 2.260 2,362,000 5,106,080 2.1618 1.318 1.306 1.318 1.294 1.373 3,887,933 1.3133 -3.98%
2016-01-06 0 2.260 2.260 2.290 2.260 2.280 238,000 540,060 2.2692 1.373 1.373 1.391 1.373 1.385 391,756 1.3786 -0.88%
2016-01-05 0 2.280 2.280 2.310 2.250 2.290 218,000 495,000 2.2706 1.385 1.385 1.403 1.367 1.391 358,835 1.3795 0.00%
2016-01-04 0 2.280 2.270 2.280 2.260 2.330 360,000 820,420 2.2789 1.385 1.379 1.385 1.373 1.416 592,572 1.3845 -3.39%
2015-12-31 0 2.360 2.350 2.360 2.340 2.370 20,000 47,180 2.3590 1.434 1.428 1.434 1.422 1.440 32,921 1.4331 0.43%
2015-12-30 0 2.350 2.350 2.360 2.320 2.360 282,000 660,120 2.3409 1.428 1.428 1.434 1.409 1.434 464,182 1.4221 0.00%
2015-12-29 0 2.350 2.320 2.350 2.270 2.350 508,000 1,172,880 2.3088 1.428 1.409 1.428 1.379 1.428 836,185 1.4027 1.73%
2015-12-28 0 2.310 2.310 2.320 2.300 2.350 424,000 982,240 2.3166 1.403 1.403 1.409 1.397 1.428 697,919 1.4074 -1.70%
2015-12-24 0 2.350 2.350 2.370 2.340 2.370 108,000 255,500 2.3657 1.428 1.428 1.440 1.422 1.440 177,772 1.4372 -0.42%
2015-12-23 0 2.360 2.350 2.360 2.310 2.360 814,000 1,907,560 2.3434 1.434 1.428 1.434 1.403 1.434 1,339,872 1.4237 1.29%
2015-12-22 0 2.330 2.310 2.330 2.300 2.350 1,032,000 2,397,860 2.3235 1.416 1.403 1.416 1.397 1.428 1,698,707 1.4116 0.43%
2015-12-21 0 2.320 2.300 2.330 2.260 2.360 524,000 1,216,740 2.3220 1.409 1.397 1.416 1.373 1.434 862,522 1.4107 -0.43%
2015-12-18 0 2.330 2.320 2.350 2.300 2.360 741,900 1,734,533 2.3380 1.416 1.409 1.428 1.397 1.434 1,221,193 1.4204 0.00%
2015-12-17 0 2.330 2.330 2.340 2.280 2.370 1,431,000 3,317,770 2.3185 1.416 1.416 1.422 1.385 1.440 2,355,475 1.4085 2.19%
2015-12-16 0 2.280 2.270 2.290 2.230 2.340 3,126,000 7,095,860 2.2699 1.385 1.379 1.391 1.355 1.422 5,145,503 1.3790 0.44%
2015-12-15 0 2.270 2.260 2.270 2.260 2.330 626,000 1,431,260 2.2864 1.379 1.373 1.379 1.373 1.416 1,030,417 1.3890 -2.58%
2015-12-14 0 2.330 2.330 2.350 2.250 2.340 636,000 1,461,720 2.2983 1.416 1.416 1.428 1.367 1.422 1,046,878 1.3963 1.30%
2015-12-11 0 2.300 2.300 2.350 2.290 2.440 1,574,000 3,700,780 2.3512 1.397 1.397 1.428 1.391 1.482 2,590,858 1.4284 -6.88%
2015-12-10 0 2.470 2.450 2.470 2.450 2.500 584,000 1,438,300 2.4628 1.501 1.488 1.501 1.488 1.519 961,284 1.4962 -1.20%
2015-12-09 0 2.500 2.500 2.510 2.430 2.510 1,858,000 4,604,140 2.4780 1.519 1.519 1.525 1.476 1.525 3,058,332 1.5054 -0.40%
2015-12-08 0 2.510 2.500 2.510 2.420 2.510 1,285,000 3,174,160 2.4702 1.525 1.519 1.525 1.470 1.525 2,115,154 1.5007 0.00%
2015-12-07 0 2.510 2.510 2.520 2.360 2.520 2,894,000 7,145,500 2.4691 1.525 1.525 1.531 1.434 1.531 4,763,623 1.5000 7.73%
2015-12-04 0 2.330 2.310 2.330 2.270 2.330 632,000 1,454,840 2.3020 1.416 1.403 1.416 1.379 1.416 1,040,294 1.3985 1.75%
2015-12-03 0 2.290 2.290 2.300 2.250 2.390 1,622,000 3,727,400 2.2980 1.391 1.391 1.397 1.367 1.452 2,669,868 1.3961 -4.18%
2015-12-02 0 2.390 2.380 2.390 2.350 2.410 454,000 1,086,400 2.3930 1.452 1.446 1.452 1.428 1.464 747,300 1.4538 2.58%
2015-12-01 0 2.330 2.320 2.340 2.300 2.370 1,146,000 2,658,970 2.3202 1.416 1.409 1.422 1.397 1.440 1,886,355 1.4096 0.43%
2015-11-30 0 2.320 2.260 2.330 2.260 2.410 4,246,000 9,903,940 2.3325 1.409 1.373 1.416 1.373 1.464 6,989,061 1.4171 0.00%
2015-11-27 0 2.320 2.310 2.330 2.300 2.390 1,150,000 2,685,030 2.3348 1.409 1.403 1.416 1.397 1.452 1,892,939 1.4184 -1.69%
2015-11-26 0 2.360 2.340 2.360 2.340 2.460 1,126,000 2,691,220 2.3901 1.434 1.422 1.434 1.422 1.495 1,853,435 1.4520 -3.28%
2015-11-25 0 2.440 2.410 2.450 2.380 2.470 1,148,000 2,796,080 2.4356 1.482 1.464 1.488 1.446 1.501 1,889,647 1.4797 0.00%
2015-11-24 0 2.440 2.430 2.440 2.400 2.480 922,000 2,245,590 2.4356 1.482 1.476 1.482 1.458 1.507 1,517,644 1.4797 -1.61%
2015-11-23 0 2.480 2.470 2.480 2.440 2.550 1,212,000 2,979,610 2.4584 1.507 1.501 1.507 1.482 1.549 1,994,994 1.4935 -0.80%
2015-11-20 0 2.500 2.470 2.500 2.460 2.550 1,284,000 3,210,560 2.5004 1.519 1.501 1.519 1.495 1.549 2,113,508 1.5191 0.00%
2015-11-19 0 2.500 2.480 2.500 2.470 2.540 1,378,000 3,452,020 2.5051 1.519 1.507 1.519 1.501 1.543 2,268,235 1.5219 0.40%
2015-11-18 0 2.490 2.470 2.490 2.470 2.510 442,000 1,098,100 2.4844 1.513 1.501 1.513 1.501 1.525 727,547 1.5093 0.81%
2015-11-17 0 2.470 2.470 2.480 2.470 2.560 2,742,000 6,893,650 2.5141 1.501 1.501 1.507 1.501 1.555 4,513,426 1.5274 -1.98%
2015-11-16 0 2.520 2.500 2.520 2.410 2.550 3,050,000 7,627,330 2.5008 1.531 1.519 1.531 1.464 1.549 5,020,404 1.5193 1.61%
2015-11-13 0 2.480 2.470 2.490 2.430 2.570 5,866,000 14,640,882 2.4959 1.507 1.501 1.513 1.476 1.561 9,655,637 1.5163 2.06%
2015-11-12 0 2.430 2.430 2.450 2.420 2.490 744,000 1,823,780 2.4513 1.476 1.476 1.488 1.470 1.513 1,224,649 1.4892 0.41%
2015-11-11 0 2.420 2.420 2.430 2.410 2.450 216,000 525,160 2.4313 1.470 1.470 1.476 1.464 1.488 355,543 1.4771 -1.22%
2015-11-10 0 2.450 2.440 2.450 2.400 2.480 436,000 1,058,580 2.4279 1.488 1.482 1.488 1.458 1.507 717,671 1.4750 -1.21%
2015-11-09 0 2.480 2.480 2.490 2.450 2.510 1,950,000 4,863,500 2.4941 1.507 1.507 1.513 1.488 1.525 3,209,767 1.5152 0.81%
2015-11-06 0 2.460 2.460 2.470 2.390 2.480 1,802,000 4,432,960 2.4600 1.495 1.495 1.501 1.452 1.507 2,966,154 1.4945 2.93%
2015-11-05 0 2.390 2.390 2.420 2.380 2.450 431,000 1,040,480 2.4141 1.452 1.452 1.470 1.446 1.488 709,441 1.4666 -2.05%
2015-11-04 0 2.440 2.420 2.440 2.320 2.450 3,082,000 7,404,680 2.4026 1.482 1.470 1.482 1.409 1.488 5,073,078 1.4596 6.09%
2015-11-03 0 2.300 2.300 2.320 2.290 2.340 398,000 919,860 2.3112 1.397 1.397 1.409 1.391 1.422 655,122 1.4041 0.00%
2015-11-02 0 2.300 2.300 2.310 2.290 2.330 562,000 1,291,500 2.2980 1.397 1.397 1.403 1.391 1.416 925,071 1.3961 -0.86%
2015-10-30 0 2.320 2.300 2.330 2.300 2.330 262,000 608,740 2.3234 1.409 1.397 1.416 1.397 1.416 431,261 1.4115 -0.85%
2015-10-29 0 2.340 2.330 2.340 2.280 2.340 380,000 886,520 2.3329 1.422 1.416 1.422 1.385 1.422 625,493 1.4173 2.63%
2015-10-28 0 2.280 2.280 2.300 2.280 2.320 318,000 727,360 2.2873 1.385 1.385 1.397 1.385 1.409 523,439 1.3896 -0.87%
2015-10-27 0 2.300 2.300 2.320 2.240 2.340 2,276,000 5,176,120 2.2742 1.397 1.397 1.409 1.361 1.422 3,746,374 1.3816 -3.77%
2015-10-26 0 2.390 2.350 2.390 2.340 2.470 1,136,000 2,707,060 2.3830 1.452 1.428 1.452 1.422 1.501 1,869,895 1.4477 -2.45%
2015-10-23 0 2.450 2.440 2.480 2.420 2.580 1,322,000 3,285,580 2.4853 1.488 1.482 1.507 1.470 1.567 2,176,057 1.5099 -0.81%
2015-10-22 0 2.470 2.470 2.490 2.400 2.510 1,772,000 4,402,540 2.4845 1.501 1.501 1.513 1.458 1.525 2,916,773 1.5094 -2.37%
2015-10-20 0 2.530 2.510 2.540 2.350 2.540 5,116,000 12,489,480 2.4413 1.537 1.525 1.543 1.428 1.543 8,421,111 1.4831 6.30%
2015-10-19 0 2.380 2.370 2.380 2.360 2.420 1,442,000 3,456,380 2.3969 1.446 1.440 1.446 1.434 1.470 2,373,581 1.4562 -1.65%
2015-10-16 0 2.420 2.370 2.410 2.320 2.430 3,620,000 8,579,080 2.3699 1.470 1.440 1.464 1.409 1.476 5,958,644 1.4398 2.98%
2015-10-15 0 2.350 2.340 2.350 2.260 2.380 872,000 2,026,440 2.3239 1.428 1.422 1.428 1.373 1.446 1,435,342 1.4118 3.07%
2015-10-14 0 2.280 2.260 2.280 2.260 2.320 510,000 1,161,640 2.2777 1.385 1.373 1.385 1.373 1.409 839,477 1.3838 -1.30%
2015-10-13 0 2.310 2.300 2.310 2.300 2.380 546,000 1,270,420 2.3268 1.403 1.397 1.403 1.397 1.446 898,735 1.4136 -0.86%
2015-10-12 0 2.330 2.330 2.340 2.320 2.360 2,144,000 5,026,100 2.3443 1.416 1.416 1.422 1.409 1.434 3,529,097 1.4242 -0.43%
2015-10-09 0 2.340 2.330 2.340 2.330 2.370 558,000 1,311,660 2.3506 1.422 1.416 1.422 1.416 1.440 918,487 1.4281 -0.43%
2015-10-08 0 2.350 2.340 2.350 2.310 2.360 494,000 1,158,880 2.3459 1.428 1.422 1.428 1.403 1.434 813,141 1.4252 0.00%
2015-10-07 0 2.350 2.340 2.350 2.250 2.350 344,000 797,640 2.3187 1.428 1.422 1.428 1.367 1.428 566,236 1.4087 3.52%
2015-10-06 0 2.270 2.270 2.280 2.240 2.320 572,000 1,307,520 2.2859 1.379 1.379 1.385 1.361 1.409 941,532 1.3887 -0.44%
2015-10-05 0 2.280 2.260 2.280 2.250 2.340 384,000 873,440 2.2746 1.385 1.373 1.385 1.367 1.422 632,077 1.3819 0.88%
2015-10-02 0 2.310 2.310 2.330 2.250 2.320 154,000 355,300 2.3071 1.373 1.373 1.385 1.337 1.379 259,097 1.3713 2.67%
2015-09-30 0 2.250 2.230 2.250 2.200 2.280 146,000 325,820 2.2316 1.337 1.325 1.337 1.308 1.355 245,638 1.3264 1.35%
2015-09-29 0 2.220 2.220 2.250 2.210 2.260 322,000 720,080 2.2363 1.320 1.320 1.337 1.314 1.343 541,749 1.3292 -3.06%
2015-09-25 0 2.290 2.290 2.310 2.260 2.320 400,000 910,140 2.2754 1.361 1.361 1.373 1.343 1.379 672,980 1.3524 1.33%
2015-09-24 0 2.260 2.260 2.290 2.250 2.300 296,000 673,000 2.2736 1.343 1.343 1.361 1.337 1.367 498,005 1.3514 0.89%
2015-09-23 0 2.240 2.240 2.280 2.220 2.310 810,000 1,838,780 2.2701 1.331 1.331 1.355 1.320 1.373 1,362,785 1.3493 -4.27%
2015-09-22 0 2.340 2.320 2.340 2.340 2.380 254,000 599,400 2.3598 1.391 1.379 1.391 1.391 1.415 427,343 1.4026 1.30%
2015-09-21 0 2.310 2.310 2.330 2.260 2.330 842,000 1,942,640 2.3072 1.373 1.373 1.385 1.343 1.385 1,416,624 1.3713 -2.12%
2015-09-18 0 2.360 2.360 2.370 2.290 2.360 1,140,000 2,665,320 2.3380 1.403 1.403 1.409 1.361 1.403 1,917,994 1.3896 3.51%
2015-09-17 0 2.280 2.280 2.300 2.280 2.400 1,252,000 2,954,380 2.3597 1.355 1.355 1.367 1.355 1.426 2,106,429 1.4026 -1.72%
2015-09-16 0 2.320 2.280 2.320 2.250 2.360 1,476,000 3,438,260 2.3294 1.379 1.355 1.379 1.337 1.403 2,483,298 1.3846 2.65%
2015-09-15 0 2.260 2.260 2.280 2.260 2.290 206,000 467,760 2.2707 1.343 1.343 1.355 1.343 1.361 346,585 1.3496 -0.88%
2015-09-14 0 2.280 2.280 2.290 2.280 2.350 706,000 1,643,560 2.3280 1.355 1.355 1.361 1.355 1.397 1,187,810 1.3837 -2.56%
2015-09-11 0 2.340 2.340 2.350 2.320 2.360 1,578,000 3,709,120 2.3505 1.391 1.391 1.397 1.379 1.403 2,654,908 1.3971 1.30%
2015-09-10 0 2.310 2.300 2.310 2.260 2.320 534,000 1,228,340 2.3003 1.373 1.367 1.373 1.343 1.379 898,429 1.3672 0.87%
2015-09-09 0 2.290 2.290 2.300 2.210 2.320 1,986,000 4,555,700 2.2939 1.361 1.361 1.367 1.314 1.379 3,341,348 1.3634 2.23%
2015-09-08 0 2.240 2.230 2.240 2.120 2.280 644,000 1,434,260 2.2271 1.331 1.325 1.331 1.260 1.355 1,083,498 1.3237 3.70%
2015-09-07 0 2.160 2.160 2.170 2.150 2.200 974,000 2,137,000 2.1940 1.284 1.284 1.290 1.278 1.308 1,638,707 1.3041 -0.92%
2015-09-04 0 2.180 2.180 2.200 2.150 2.220 440,000 956,180 2.1731 1.296 1.296 1.308 1.278 1.320 740,278 1.2916 0.93%
2015-09-02 0 2.160 2.160 2.180 2.160 2.240 851,309 1,866,374 2.1924 1.284 1.284 1.296 1.284 1.331 1,432,286 1.3031 -5.68%
2015-09-01 0 2.290 2.230 2.300 2.200 2.350 606,000 1,362,840 2.2489 1.361 1.325 1.367 1.308 1.397 1,019,565 1.3367 0.88%
2015-08-31 0 2.270 2.270 2.300 2.230 2.310 466,000 1,055,160 2.2643 1.349 1.349 1.367 1.325 1.373 784,022 1.3458 -4.22%
2015-08-28 0 2.370 2.300 2.380 2.280 2.440 716,000 1,683,080 2.3507 1.409 1.367 1.415 1.355 1.450 1,204,635 1.3972 0.85%
2015-08-27 0 2.350 2.350 2.380 2.250 2.380 2,556,000 5,900,520 2.3085 1.397 1.397 1.415 1.337 1.415 4,300,345 1.3721 6.82%
2015-08-26 0 2.200 2.200 2.220 2.070 2.290 6,264,000 13,969,300 2.2301 1.308 1.308 1.320 1.230 1.361 10,538,873 1.3255 2.33%
2015-08-25 0 2.150 2.130 2.150 1.920 2.180 3,086,000 6,469,300 2.0963 1.278 1.266 1.278 1.141 1.296 5,192,044 1.2460 8.59%
2015-08-24 0 1.980 1.980 1.990 1.900 2.170 2,550,000 4,997,200 1.9597 1.177 1.177 1.183 1.129 1.290 4,290,250 1.1648 -9.59%
2015-08-21 0 2.190 2.170 2.190 2.150 2.340 1,962,000 4,377,540 2.2312 1.302 1.290 1.302 1.278 1.391 3,300,969 1.3261 -7.59%
2015-08-20 0 2.370 2.330 2.380 2.300 2.460 1,164,000 2,729,700 2.3451 1.409 1.385 1.415 1.367 1.462 1,958,373 1.3939 -2.47%
2015-08-19 0 2.430 2.420 2.450 2.260 2.490 3,986,000 9,569,800 2.4009 1.444 1.438 1.456 1.343 1.480 6,706,249 1.4270 8.00%
2015-08-18 0 2.250 2.230 2.260 2.230 2.340 1,778,000 4,039,860 2.2721 1.337 1.325 1.343 1.325 1.391 2,991,398 1.3505 -1.32%
2015-08-17 0 2.280 2.270 2.320 2.220 2.500 2,226,000 5,176,540 2.3255 1.355 1.349 1.379 1.320 1.486 3,745,136 1.3822 -6.56%
2015-08-14 0 2.440 2.430 2.440 2.390 2.500 480,000 1,169,230 2.4359 1.450 1.444 1.450 1.421 1.486 807,576 1.4478 -0.81%
2015-08-13 0 2.460 2.420 2.460 2.330 2.460 674,000 1,621,130 2.4052 1.462 1.438 1.462 1.385 1.462 1,133,972 1.4296 4.68%
2015-08-12 0 2.350 2.300 2.350 2.310 2.430 1,014,000 2,396,230 2.3631 1.397 1.367 1.397 1.373 1.444 1,706,005 1.4046 -3.69%
2015-08-11 0 2.440 2.430 2.450 2.430 2.570 1,739,541 4,347,684 2.4993 1.450 1.444 1.456 1.444 1.528 2,926,692 1.4855 -2.79%
2015-08-10 0 2.510 2.510 2.530 2.460 2.560 3,676,000 9,291,240 2.5275 1.492 1.492 1.504 1.462 1.522 6,184,690 1.5023 0.80%
2015-08-07 0 2.490 2.470 2.480 2.310 2.500 2,632,000 6,405,300 2.4336 1.480 1.468 1.474 1.373 1.486 4,428,211 1.4465 5.96%
2015-08-06 0 2.350 2.340 2.350 2.320 2.360 460,000 1,078,390 2.3443 1.397 1.391 1.397 1.379 1.403 773,927 1.3934 -0.42%
2015-08-05 0 2.360 2.350 2.360 2.320 2.380 380,000 896,940 2.3604 1.403 1.397 1.403 1.379 1.415 639,331 1.4029 -0.84%
2015-08-04 0 2.380 2.360 2.380 2.210 2.400 862,000 2,022,000 2.3457 1.415 1.403 1.415 1.314 1.426 1,450,273 1.3942 4.39%
2015-08-03 0 2.280 2.270 2.280 2.230 2.370 2,298,000 5,275,520 2.2957 1.355 1.349 1.355 1.325 1.409 3,866,272 1.3645 -3.80%
2015-07-31 0 2.370 2.350 2.400 2.310 2.430 664,000 1,568,620 2.3624 1.409 1.397 1.426 1.373 1.444 1,117,147 1.4041 0.85%
2015-07-30 0 2.350 2.340 2.360 2.350 2.450 740,000 1,762,430 2.3817 1.397 1.391 1.403 1.397 1.456 1,245,014 1.4156 -4.08%
2015-07-29 0 2.450 2.410 2.450 2.350 2.450 1,166,000 2,791,560 2.3941 1.456 1.432 1.456 1.397 1.456 1,961,738 1.4230 2.51%
2015-07-28 0 2.390 2.360 2.390 2.230 2.440 1,460,000 3,448,020 2.3617 1.421 1.403 1.421 1.325 1.450 2,456,378 1.4037 1.27%
2015-07-27 0 2.360 2.350 2.420 2.280 2.590 2,042,000 4,984,700 2.4411 1.403 1.397 1.438 1.355 1.539 3,435,565 1.4509 -9.23%
2015-07-24 0 2.600 2.580 2.600 2.550 2.670 714,000 1,857,120 2.6010 1.545 1.533 1.545 1.516 1.587 1,201,270 1.5460 -2.62%
2015-07-23 0 2.670 2.660 2.670 2.500 2.730 878,000 2,332,060 2.6561 1.587 1.581 1.587 1.486 1.623 1,477,192 1.5787 4.71%
2015-07-22 0 2.550 2.560 2.570 2.520 2.630 1,052,000 2,681,570 2.5490 1.516 1.522 1.528 1.498 1.563 1,769,938 1.5151 -3.77%
2015-07-21 0 2.650 2.630 2.650 2.550 2.680 328,000 870,120 2.6528 1.575 1.563 1.575 1.516 1.593 551,844 1.5768 0.76%
2015-07-20 0 2.630 2.630 2.680 2.610 2.700 856,000 2,271,920 2.6541 1.563 1.563 1.593 1.551 1.605 1,440,178 1.5775 -1.87%
2015-07-17 0 2.680 2.670 2.700 2.490 2.730 2,470,000 6,577,960 2.6631 1.593 1.587 1.605 1.480 1.623 4,155,654 1.5829 8.06%
2015-07-16 0 2.480 2.480 2.500 2.480 2.550 826,000 2,066,460 2.5018 1.474 1.474 1.486 1.474 1.516 1,389,704 1.4870 -0.80%
2015-07-15 0 2.500 2.490 2.550 2.490 2.630 1,444,000 3,651,100 2.5285 1.486 1.480 1.516 1.480 1.563 2,429,459 1.5028 -5.66%
2015-07-14 0 2.650 2.630 2.650 2.550 2.760 1,780,000 4,698,680 2.6397 1.575 1.563 1.575 1.516 1.640 2,994,763 1.5690 -3.28%
2015-07-13 0 2.740 2.730 2.740 2.610 2.780 2,082,000 5,620,700 2.6997 1.629 1.623 1.629 1.551 1.652 3,502,863 1.6046 0.00%
2015-07-10 0 2.740 2.720 2.740 2.520 2.910 6,144,000 16,898,920 2.7505 1.629 1.617 1.629 1.498 1.730 10,336,979 1.6348 9.60%
2015-07-09 0 2.500 2.490 2.500 1.950 2.590 4,160,000 10,171,510 2.4451 1.486 1.480 1.486 1.159 1.539 6,998,996 1.4533 22.55%
2015-07-08 0 2.040 1.950 2.040 1.600 2.110 7,910,000 15,114,080 1.9108 1.213 1.159 1.213 0.951 1.254 13,308,187 1.1357 -6.85%
2015-07-07 0 2.190 2.160 2.200 2.140 2.750 3,530,000 8,513,440 2.4117 1.302 1.284 1.308 1.272 1.635 5,939,052 1.4335 -19.78%
2015-07-06 0 2.730 2.660 2.730 2.580 3.200 4,254,000 11,565,600 2.7188 1.623 1.581 1.623 1.533 1.902 7,157,146 1.6160 -12.50%
2015-07-03 0 3.120 3.100 3.140 3.120 3.440 3,532,000 11,367,240 3.2184 1.854 1.843 1.866 1.854 2.045 5,942,417 1.9129 -6.31%
2015-07-02 0 3.330 3.250 3.350 3.240 3.700 4,898,000 16,397,560 3.3478 1.979 1.932 1.991 1.926 2.199 8,240,645 1.9898 -4.86%
2015-06-30 0 3.500 3.490 3.530 3.310 3.790 4,430,000 15,453,010 3.4883 2.080 2.074 2.098 1.967 2.253 7,453,258 2.0733 5.74%
2015-06-29 0 3.310 3.310 3.360 3.150 3.410 3,276,000 10,765,510 3.2862 1.967 1.967 1.997 1.872 2.027 5,511,709 1.9532 -1.19%
2015-06-26 0 3.350 3.300 3.350 3.300 3.480 3,194,000 10,709,960 3.3531 1.991 1.961 1.991 1.961 2.068 5,373,748 1.9930 -3.74%
2015-06-25 0 3.480 3.480 3.490 3.390 3.530 2,446,000 8,413,800 3.4398 2.068 2.068 2.074 2.015 2.098 4,115,275 2.0445 1.16%
2015-06-24 0 3.440 3.430 3.440 3.400 3.530 2,318,000 8,015,860 3.4581 2.045 2.039 2.045 2.021 2.098 3,899,921 2.0554 -3.37%
2015-06-23 0 3.560 3.550 3.560 3.350 3.580 5,658,000 19,682,900 3.4788 2.116 2.110 2.116 1.991 2.128 9,519,307 2.0677 6.27%
2015-06-22 0 3.350 3.350 3.360 3.180 4.000 11,740,000 40,360,520 3.4379 1.991 1.991 1.997 1.890 2.377 19,751,974 2.0434 -15.83%
2015-06-19 0 3.980 3.960 3.990 3.950 4.060 3,736,000 14,939,880 3.9989 2.366 2.354 2.372 2.348 2.413 6,285,637 2.3768 -0.75%
2015-06-18 0 4.010 4.000 4.010 3.880 4.070 3,206,000 12,698,320 3.9608 2.383 2.377 2.383 2.306 2.419 5,393,938 2.3542 -1.47%
2015-06-17 0 4.070 4.060 4.070 4.000 4.180 1,992,000 8,126,950 4.0798 2.419 2.413 2.419 2.377 2.484 3,351,442 2.4249 -0.73%
2015-06-16 0 4.100 4.060 4.100 4.020 4.230 804,182 3,294,075 4.0962 2.437 2.413 2.437 2.389 2.514 1,352,997 2.4347 -1.68%
2015-06-15 0 4.170 4.150 4.170 4.150 4.270 1,110,000 4,668,840 4.2062 2.479 2.467 2.479 2.467 2.538 1,867,521 2.5000 -0.95%
2015-06-12 0 4.210 4.210 4.250 4.010 4.300 1,032,000 4,344,340 4.2096 2.502 2.502 2.526 2.383 2.556 1,736,289 2.5021 2.93%
2015-06-11 0 4.090 4.080 4.130 3.960 4.300 2,110,000 8,602,410 4.0770 2.431 2.425 2.455 2.354 2.556 3,549,971 2.4232 -2.62%
2015-06-10 0 4.200 4.180 4.210 3.860 4.380 3,515,000 14,532,860 4.1345 2.496 2.484 2.502 2.294 2.603 5,913,815 2.4574 3.70%
2015-06-09 0 4.050 4.000 4.050 3.820 4.380 4,634,000 18,365,880 3.9633 2.407 2.377 2.407 2.270 2.603 7,796,478 2.3557 -7.11%
2015-06-08 0 4.360 4.310 4.330 4.330 4.720 3,140,000 14,107,560 4.4929 2.591 2.562 2.574 2.574 2.805 5,282,896 2.6704 -5.42%
2015-06-05 0 4.610 4.590 4.620 4.550 4.730 1,426,000 6,577,580 4.6126 2.740 2.728 2.746 2.704 2.811 2,399,175 2.7416 -0.22%
2015-06-04 0 4.620 4.600 4.630 4.500 4.810 5,408,000 25,300,680 4.6784 2.746 2.734 2.752 2.675 2.859 9,098,695 2.7807 1.99%
2015-06-03 0 4.530 4.530 4.550 4.500 4.700 3,634,000 16,683,540 4.5910 2.693 2.693 2.704 2.675 2.794 6,114,027 2.7287 0.67%
2015-06-02 0 4.500 4.440 4.500 4.100 4.850 9,656,000 43,775,960 4.5336 2.675 2.639 2.675 2.437 2.883 16,245,746 2.6946 8.17%
2015-06-01 0 4.220 4.220 4.230 3.850 4.300 5,112,000 20,982,960 4.1046 2.473 2.473 2.478 2.256 2.519 8,724,738 2.4050 10.47%
2015-05-29 0 3.820 3.810 3.890 3.800 4.120 4,968,000 19,951,790 4.0161 2.238 2.232 2.279 2.226 2.414 8,478,970 2.3531 -5.68%
2015-05-28 0 4.050 4.000 4.050 3.940 4.230 5,374,000 21,642,620 4.0273 2.373 2.344 2.373 2.309 2.478 9,171,897 2.3597 -2.64%
2015-05-27 0 4.160 4.160 4.170 4.050 4.320 6,464,000 27,007,780 4.1782 2.437 2.437 2.443 2.373 2.531 11,032,219 2.4481 -1.65%
2015-05-26 0 4.230 4.200 4.230 3.850 4.260 10,155,000 41,655,320 4.1020 2.478 2.461 2.478 2.256 2.496 17,331,712 2.4034 10.44%
2015-05-22 0 3.830 3.830 3.840 3.580 4.000 13,694,000 52,056,706 3.8014 2.244 2.244 2.250 2.098 2.344 23,371,783 2.2273 6.98%
2015-05-21 0 3.580 3.580 3.590 2.930 3.590 15,509,000 51,777,960 3.3386 2.098 2.098 2.103 1.717 2.103 26,469,475 1.9561 19.73%
2015-05-20 0 2.990 2.980 3.000 2.920 3.000 2,216,000 6,551,930 2.9566 1.752 1.746 1.758 1.711 1.758 3,782,085 1.7324 0.00%
2015-05-19 0 2.990 2.960 2.990 2.930 3.020 1,138,000 3,392,320 2.9809 1.752 1.734 1.752 1.717 1.769 1,942,244 1.7466 1.36%
2015-05-18 0 2.950 2.940 2.980 2.950 3.040 2,234,000 6,648,650 2.9761 1.728 1.723 1.746 1.728 1.781 3,812,806 1.7438 -2.32%
2015-05-15 0 3.020 2.970 3.020 2.940 3.040 3,314,000 9,880,570 2.9815 1.769 1.740 1.769 1.723 1.781 5,656,060 1.7469 0.00%
2015-05-14 0 3.020 2.990 3.020 2.760 3.190 5,388,000 16,254,300 3.0168 1.769 1.752 1.769 1.617 1.869 9,195,791 1.7676 1.00%
2015-05-13 0 2.990 2.940 2.990 2.910 3.000 2,122,000 6,280,280 2.9596 1.752 1.723 1.752 1.705 1.758 3,621,654 1.7341 1.01%
2015-05-12 0 2.960 2.950 2.960 2.940 3.100 854,000 2,550,820 2.9869 1.734 1.728 1.734 1.723 1.816 1,457,536 1.7501 -1.33%
2015-05-11 0 3.000 2.990 3.000 2.890 3.000 2,988,000 8,805,540 2.9470 1.758 1.752 1.758 1.693 1.758 5,099,671 1.7267 4.17%
2015-05-08 0 2.880 2.870 2.890 2.850 2.920 2,444,000 7,045,280 2.8827 1.687 1.682 1.693 1.670 1.711 4,171,216 1.6890 2.86%
2015-05-07 0 2.800 2.790 2.800 2.770 3.020 3,290,000 9,327,350 2.8351 1.641 1.635 1.641 1.623 1.769 5,615,099 1.6611 -5.72%
2015-05-06 0 2.970 2.970 3.000 2.950 3.050 2,206,000 6,631,170 3.0060 1.740 1.740 1.758 1.728 1.787 3,765,018 1.7613 -1.33%
2015-05-05 0 3.010 3.000 3.030 3.000 3.100 2,428,000 7,339,500 3.0229 1.764 1.758 1.775 1.758 1.816 4,143,909 1.7712 -1.31%
2015-05-04 0 3.050 3.030 3.050 2.950 3.090 1,484,000 4,518,180 3.0446 1.787 1.775 1.787 1.728 1.810 2,532,768 1.7839 2.01%
2015-04-30 0 2.990 2.990 3.000 2.960 3.050 2,358,000 7,063,020 2.9953 1.752 1.752 1.758 1.734 1.787 4,024,439 1.7550 -2.61%
2015-04-29 0 3.070 3.030 3.060 2.940 3.110 2,966,000 8,965,980 3.0229 1.799 1.775 1.793 1.723 1.822 5,062,123 1.7712 -0.97%
2015-04-28 0 3.100 3.100 3.110 3.070 3.250 3,350,000 10,543,740 3.1474 1.816 1.816 1.822 1.799 1.904 5,717,502 1.8441 0.00%
2015-04-27 0 3.100 3.100 3.110 2.870 3.100 6,426,000 19,217,880 2.9906 1.816 1.816 1.822 1.682 1.816 10,967,364 1.7523 7.27%
2015-04-24 0 2.890 2.890 2.900 2.850 2.950 2,030,000 5,890,780 2.9019 1.693 1.693 1.699 1.670 1.728 3,464,636 1.7003 -1.03%
2015-04-23 0 2.920 2.900 2.920 2.870 2.960 2,750,000 8,069,540 2.9344 1.711 1.699 1.711 1.682 1.734 4,693,472 1.7193 -1.02%
2015-04-22 0 2.950 2.940 2.950 2.890 2.950 3,626,000 10,605,240 2.9248 1.728 1.723 1.728 1.693 1.728 6,188,556 1.7137 2.08%
2015-04-21 0 2.890 2.890 2.900 2.840 3.000 4,162,200 12,150,460 2.9192 1.693 1.693 1.699 1.664 1.758 7,103,698 1.7104 1.40%
2015-04-20 0 2.850 2.850 2.880 2.810 2.980 8,472,000 24,476,940 2.8892 1.670 1.670 1.687 1.646 1.746 14,459,307 1.6928 -1.72%
2015-04-17 0 2.900 2.890 2.900 2.810 2.950 4,788,000 13,984,740 2.9208 1.699 1.693 1.699 1.646 1.728 8,171,761 1.7113 1.05%
2015-04-16 0 2.870 2.860 2.870 2.650 2.900 4,582,000 13,009,466 2.8393 1.682 1.676 1.682 1.553 1.699 7,820,178 1.6636 1.06%
2015-04-15 0 2.840 2.820 2.850 2.740 2.910 8,490,000 24,028,940 2.8303 1.664 1.652 1.670 1.605 1.705 14,490,028 1.6583 3.65%
2015-04-14 0 2.740 2.720 2.740 2.710 2.950 8,422,000 24,011,780 2.8511 1.605 1.594 1.605 1.588 1.728 14,373,971 1.6705 -1.79%
2015-04-13 0 2.790 2.780 2.800 2.460 2.820 17,622,000 47,115,700 2.6737 1.635 1.629 1.641 1.441 1.652 30,075,768 1.5666 16.74%
2015-04-10 0 2.390 2.370 2.380 2.250 2.390 11,856,000 27,356,300 2.3074 1.400 1.389 1.394 1.318 1.400 20,234,837 1.3519 5.75%
2015-04-09 0 2.260 2.250 2.260 2.240 2.540 17,920,000 42,359,660 2.3638 1.324 1.318 1.324 1.312 1.488 30,584,370 1.3850 -4.24%
2015-04-08 0 2.360 2.350 2.360 2.160 2.430 18,188,000 42,087,980 2.3141 1.383 1.377 1.383 1.266 1.424 31,041,770 1.3558 9.26%
2015-04-02 0 2.160 2.150 2.160 2.040 2.190 5,366,000 11,346,380 2.1145 1.266 1.260 1.266 1.195 1.283 9,158,244 1.2389 4.35%
2015-04-01 0 2.070 2.050 2.070 2.030 2.070 1,438,000 2,948,820 2.0506 1.213 1.201 1.213 1.189 1.213 2,454,259 1.2015 0.98%
2015-03-31 0 2.050 2.040 2.050 2.030 2.100 1,602,000 3,298,440 2.0590 1.201 1.195 1.201 1.189 1.230 2,734,161 1.2064 -1.44%
2015-03-30 0 2.080 2.040 2.090 2.030 2.120 2,030,000 4,223,620 2.0806 1.219 1.195 1.225 1.189 1.242 3,464,636 1.2191 -0.95%
2015-03-27 0 2.100 2.060 2.100 2.050 2.100 710,000 1,470,060 2.0705 1.230 1.207 1.230 1.201 1.230 1,211,769 1.2132 0.48%
2015-03-26 0 2.090 2.060 2.090 2.070 2.160 2,360,000 4,981,480 2.1108 1.225 1.207 1.225 1.213 1.266 4,027,852 1.2368 -2.34%
2015-03-25 0 2.140 2.130 2.140 2.060 2.140 2,358,000 4,981,720 2.1127 1.254 1.248 1.254 1.207 1.254 4,024,439 1.2379 4.39%
2015-03-24 0 2.050 2.050 2.060 2.030 2.090 1,354,000 2,797,740 2.0663 1.201 1.201 1.207 1.189 1.225 2,310,895 1.2107 0.49%
2015-03-23 0 2.040 2.020 2.040 2.010 2.040 650,000 1,321,760 2.0335 1.195 1.184 1.195 1.178 1.195 1,109,366 1.1915 2.00%
2015-03-20 0 2.000 1.990 2.020 2.000 2.090 2,186,000 4,435,060 2.0288 1.172 1.166 1.184 1.172 1.225 3,730,883 1.1887 -1.96%
2015-03-19 0 2.040 2.030 2.040 2.020 2.060 856,000 1,741,500 2.0345 1.195 1.189 1.195 1.184 1.207 1,460,950 1.1920 1.49%
2015-03-18 0 2.010 2.010 2.020 2.000 2.020 262,000 525,180 2.0045 1.178 1.178 1.184 1.172 1.184 447,160 1.1745 0.50%
2015-03-17 0 2.000 2.000 2.010 1.980 2.020 466,000 931,920 1.9998 1.172 1.172 1.178 1.160 1.184 795,330 1.1717 1.52%
2015-03-16 0 1.970 1.970 1.990 1.960 2.010 988,000 1,955,760 1.9795 1.154 1.154 1.166 1.148 1.178 1,686,236 1.1598 0.00%
2015-03-13 0 1.970 1.970 1.980 1.960 1.980 138,000 272,060 1.9714 1.154 1.154 1.160 1.148 1.160 235,527 1.1551 0.00%
2015-03-12 0 1.970 1.970 2.000 1.970 2.000 236,000 468,740 1.9862 1.154 1.154 1.172 1.154 1.172 402,785 1.1637 -1.01%
2015-03-11 0 1.990 1.970 2.000 1.940 2.000 1,594,000 3,146,160 1.9738 1.166 1.154 1.172 1.137 1.172 2,720,507 1.1565 0.51%
2015-03-10 0 1.980 1.980 2.000 1.970 2.040 2,610,000 5,244,060 2.0092 1.160 1.160 1.172 1.154 1.195 4,454,531 1.1772 -1.49%
2015-03-09 0 2.010 2.010 2.020 1.890 2.050 2,774,000 5,465,980 1.9704 1.178 1.178 1.184 1.107 1.201 4,734,433 1.1545 3.08%
2015-03-06 0 1.950 1.950 1.970 1.950 1.990 246,000 485,360 1.9730 1.143 1.143 1.154 1.143 1.166 419,852 1.1560 -1.52%
2015-03-05 0 1.980 1.970 1.990 1.950 1.990 394,000 776,320 1.9704 1.160 1.154 1.166 1.143 1.166 672,447 1.1545 0.00%
2015-03-04 0 1.980 1.940 1.980 1.940 1.980 262,000 511,300 1.9515 1.160 1.137 1.160 1.137 1.160 447,160 1.1434 1.54%
2015-03-03 0 1.950 1.940 1.950 1.930 1.960 164,000 319,060 1.9455 1.143 1.137 1.143 1.131 1.148 279,902 1.1399 0.00%
2015-03-02 0 1.950 1.940 1.970 1.930 1.950 1,028,000 1,991,380 1.9371 1.143 1.137 1.154 1.131 1.143 1,754,505 1.1350 0.00%
2015-02-27 0 1.950 1.950 1.970 1.940 1.970 444,000 867,000 1.9527 1.143 1.143 1.154 1.137 1.154 757,782 1.1441 -1.52%
2015-02-26 0 1.980 1.970 1.980 1.950 1.980 206,000 404,480 1.9635 1.160 1.154 1.160 1.143 1.160 351,584 1.1505 2.06%
2015-02-25 0 1.940 1.950 1.960 1.930 1.960 684,000 1,329,140 1.9432 1.137 1.143 1.148 1.131 1.148 1,167,394 1.1386 0.00%
2015-02-24 0 1.940 1.940 1.950 1.940 1.970 284,000 553,480 1.9489 1.137 1.137 1.143 1.137 1.154 484,708 1.1419 -1.02%
2015-02-23 0 1.960 1.960 1.980 1.960 1.970 156,000 306,320 1.9636 1.148 1.148 1.160 1.148 1.154 266,248 1.1505 0.00%
2015-02-18 0 1.960 1.960 1.980 1.960 1.990 10,000 19,780 1.9780 1.148 1.148 1.160 1.148 1.166 17,067 1.1590 0.00%
2015-02-17 0 1.960 1.950 1.970 1.950 1.980 274,000 537,180 1.9605 1.148 1.143 1.154 1.143 1.160 467,640 1.1487 0.51%
2015-02-16 0 1.950 1.950 1.960 1.940 1.970 50,000 97,540 1.9508 1.143 1.143 1.148 1.137 1.154 85,336 1.1430 1.04%
2015-02-13 0 1.930 1.920 1.930 1.930 1.980 1,064,000 2,079,830 1.9547 1.131 1.125 1.131 1.131 1.160 1,815,947 1.1453 -0.52%
2015-02-12 0 1.940 1.940 1.950 1.940 1.970 218,000 424,680 1.9481 1.137 1.137 1.143 1.137 1.154 372,064 1.1414 0.00%
2015-02-11 0 1.940 1.930 1.940 1.930 1.960 586,000 1,139,480 1.9445 1.137 1.131 1.137 1.131 1.148 1,000,136 1.1393 -1.02%
2015-02-10 0 1.960 1.950 1.970 1.950 1.970 550,000 1,076,800 1.9578 1.148 1.143 1.154 1.143 1.154 938,694 1.1471 -0.51%
2015-02-09 0 1.970 1.970 1.980 1.970 2.000 1,064,000 2,105,620 1.9790 1.154 1.154 1.160 1.154 1.172 1,815,947 1.1595 -1.50%
2015-02-06 0 2.000 2.000 2.010 2.000 2.020 684,000 1,369,500 2.0022 1.172 1.172 1.178 1.172 1.184 1,167,394 1.1731 -0.50%
2015-02-05 0 2.010 2.010 2.030 2.010 2.040 446,000 899,220 2.0162 1.178 1.178 1.189 1.178 1.195 761,196 1.1813 -1.47%
2015-02-04 0 2.040 2.030 2.040 2.020 2.040 446,000 907,720 2.0352 1.195 1.189 1.195 1.184 1.195 761,196 1.1925 0.99%
2015-02-03 0 2.020 2.020 2.040 2.010 2.030 304,000 614,280 2.0207 1.184 1.184 1.195 1.178 1.189 518,842 1.1839 0.00%
2015-02-02 0 2.020 2.020 2.040 2.000 2.070 968,000 1,954,960 2.0196 1.184 1.184 1.195 1.172 1.213 1,652,102 1.1833 -1.94%
2015-01-30 0 2.060 2.040 2.060 1.880 2.060 1,322,000 2,657,240 2.0100 1.207 1.195 1.207 1.102 1.207 2,256,280 1.1777 -0.48%
2015-01-29 0 2.070 2.070 2.080 2.040 2.100 588,000 1,220,540 2.0757 1.213 1.213 1.219 1.195 1.230 1,003,550 1.2162 0.00%
2015-01-28 0 2.070 2.060 2.070 2.020 2.080 558,000 1,145,440 2.0528 1.213 1.207 1.213 1.184 1.219 952,348 1.2028 1.97%
2015-01-27 0 2.030 2.030 2.050 2.000 2.040 566,000 1,146,680 2.0259 1.189 1.189 1.201 1.172 1.195 966,002 1.1870 0.50%
2015-01-26 0 2.020 2.010 2.030 2.000 2.040 1,104,002 2,223,703 2.0142 1.184 1.178 1.189 1.172 1.195 1,884,219 1.1802 -0.98%
2015-01-23 0 2.040 2.040 2.050 2.020 2.050 436,000 889,000 2.0390 1.195 1.195 1.201 1.184 1.201 744,129 1.1947 1.49%
2015-01-22 0 2.010 2.010 2.040 2.010 2.050 318,000 641,710 2.0180 1.178 1.178 1.195 1.178 1.201 542,736 1.1824 0.00%
2015-01-21 0 2.010 2.010 2.050 2.000 2.030 590,000 1,188,460 2.0143 1.178 1.178 1.201 1.172 1.189 1,006,963 1.1802 -0.50%
2015-01-20 0 2.020 2.020 2.030 2.000 2.030 762,000 1,536,260 2.0161 1.184 1.184 1.189 1.172 1.189 1,300,518 1.1813 1.00%
2015-01-19 0 2.000 2.000 2.010 1.990 2.050 992,000 2,008,000 2.0242 1.172 1.172 1.178 1.166 1.201 1,693,063 1.1860 -2.44%
2015-01-16 0 2.050 2.050 2.070 2.040 2.060 450,000 920,520 2.0456 1.201 1.201 1.213 1.195 1.207 768,023 1.1986 -0.97%
2015-01-15 0 2.070 2.070 2.080 2.040 2.080 210,000 432,820 2.0610 1.213 1.213 1.219 1.195 1.219 358,411 1.2076 0.98%
2015-01-14 0 2.050 2.050 2.060 2.040 2.090 360,000 741,780 2.0605 1.201 1.201 1.207 1.195 1.225 614,418 1.2073 -0.97%
2015-01-13 0 2.070 2.060 2.070 2.050 2.080 234,000 483,400 2.0658 1.213 1.207 1.213 1.201 1.219 399,372 1.2104 0.98%
2015-01-12 0 2.050 2.050 2.090 2.050 2.140 2,290,000 4,809,380 2.1002 1.201 1.201 1.225 1.201 1.254 3,908,382 1.2305 -1.44%
2015-01-09 0 2.080 2.080 2.090 2.050 2.090 2,862,000 5,912,080 2.0657 1.219 1.219 1.225 1.201 1.225 4,884,624 1.2103 2.46%
2015-01-08 0 2.030 2.020 2.030 2.010 2.070 780,000 1,578,500 2.0237 1.189 1.184 1.189 1.178 1.213 1,331,239 1.1857 -0.49%
2015-01-07 0 2.040 2.030 2.040 2.000 2.090 2,570,000 5,247,020 2.0416 1.195 1.189 1.195 1.172 1.225 4,386,263 1.1962 0.99%
2015-01-06 0 2.020 2.010 2.020 1.990 2.060 1,642,000 3,301,040 2.0104 1.184 1.178 1.184 1.166 1.207 2,802,429 1.1779 -1.46%
2015-01-05 0 2.050 2.030 2.050 2.020 2.080 2,778,000 5,685,840 2.0467 1.201 1.189 1.201 1.184 1.219 4,741,260 1.1992 -0.49%
2015-01-02 0 2.060 2.060 2.070 2.030 2.080 1,056,000 2,168,380 2.0534 1.207 1.207 1.213 1.189 1.219 1,802,293 1.2031 -1.90%
2014-12-31 0 2.100 2.080 2.100 2.060 2.100 88,000 182,740 2.0766 1.230 1.219 1.230 1.207 1.230 150,191 1.2167 1.94%
2014-12-30 0 2.060 2.050 2.070 2.050 2.110 634,000 1,323,580 2.0877 1.207 1.201 1.213 1.201 1.236 1,082,059 1.2232 -2.37%
2014-12-29 0 2.110 2.110 2.120 2.100 2.150 498,000 1,056,240 2.1210 1.236 1.236 1.242 1.230 1.260 849,945 1.2427 -0.94%
2014-12-24 0 2.130 2.130 2.150 2.130 2.200 384,000 832,714 2.1685 1.248 1.248 1.260 1.248 1.289 655,379 1.2706 0.00%
2014-12-23 0 2.130 2.140 2.150 2.120 2.170 518,000 1,106,060 2.1353 1.248 1.254 1.260 1.242 1.271 884,079 1.2511 0.00%
2014-12-22 0 2.130 2.130 2.160 2.130 2.230 1,086,000 2,373,220 2.1853 1.248 1.248 1.266 1.248 1.307 1,853,495 1.2804 -4.48%
2014-12-19 0 2.230 2.250 2.260 2.120 2.250 1,054,000 2,300,780 2.1829 1.307 1.318 1.324 1.242 1.318 1,798,880 1.2790 3.24%
2014-12-18 0 2.160 2.160 2.170 2.140 2.190 510,000 1,106,140 2.1689 1.266 1.266 1.271 1.254 1.283 870,426 1.2708 0.93%
2014-12-17 0 2.140 2.150 2.160 2.130 2.210 1,894,000 4,105,620 2.1677 1.254 1.260 1.266 1.248 1.295 3,232,522 1.2701 -1.83%
2014-12-16 0 2.180 2.160 2.180 2.100 2.190 1,934,000 4,151,762 2.1467 1.277 1.266 1.277 1.230 1.283 3,300,791 1.2578 2.35%
2014-12-15 0 2.130 2.130 2.160 2.090 2.160 1,096,000 2,320,920 2.1176 1.248 1.248 1.266 1.225 1.266 1,870,562 1.2408 1.43%
2014-12-12 0 2.100 2.100 2.140 2.060 2.140 842,000 1,760,840 2.0913 1.230 1.230 1.254 1.207 1.254 1,437,056 1.2253 0.00%
2014-12-11 0 2.100 2.100 2.110 2.050 2.120 1,518,000 3,174,020 2.0909 1.230 1.230 1.236 1.201 1.242 2,590,796 1.2251 -0.94%
2014-12-10 0 2.120 2.080 2.120 1.990 2.150 2,712,000 5,555,020 2.0483 1.242 1.219 1.242 1.166 1.260 4,628,617 1.2001 0.00%
2014-12-09 0 2.120 2.080 2.120 2.010 2.200 2,040,000 4,364,160 2.1393 1.242 1.219 1.242 1.178 1.289 3,481,703 1.2535 -3.64%
2014-12-08 0 2.200 2.160 2.200 2.160 2.240 2,124,000 4,687,220 2.2068 1.289 1.266 1.289 1.266 1.312 3,625,067 1.2930 2.33%
2014-12-05 0 2.150 2.140 2.150 2.120 2.160 1,024,000 2,191,800 2.1404 1.260 1.254 1.260 1.242 1.266 1,747,678 1.2541 0.94%
2014-12-04 0 2.130 2.120 2.130 2.100 2.170 1,110,000 2,356,620 2.1231 1.248 1.242 1.248 1.230 1.271 1,894,456 1.2440 -0.93%
2014-12-03 0 2.150 2.130 2.150 2.120 2.200 1,300,000 2,803,520 2.1566 1.260 1.248 1.260 1.242 1.289 2,218,732 1.2636 -0.46%
2014-12-02 0 2.160 2.140 2.170 2.120 2.200 1,618,002 3,501,734 2.1642 1.266 1.254 1.271 1.242 1.289 2,761,472 1.2681 2.37%
2014-12-01 0 2.110 2.110 2.150 2.100 2.240 1,766,000 3,812,770 2.1590 1.236 1.236 1.260 1.230 1.312 3,014,062 1.2650 -6.22%
2014-11-28 0 2.250 2.230 2.250 2.220 2.280 728,000 1,640,020 2.2528 1.318 1.307 1.318 1.301 1.336 1,242,490 1.3199 -1.75%
2014-11-27 0 2.290 2.280 2.290 2.210 2.300 1,658,000 3,732,660 2.2513 1.342 1.336 1.342 1.295 1.348 2,829,737 1.3191 0.88%
2014-11-26 0 2.270 2.260 2.270 2.250 2.310 2,016,000 4,588,320 2.2760 1.330 1.324 1.330 1.318 1.353 3,440,742 1.3335 -0.44%
2014-11-25 0 2.280 2.270 2.280 2.200 2.320 5,158,000 11,720,740 2.2723 1.336 1.330 1.336 1.289 1.359 8,803,247 1.3314 3.64%
2014-11-24 0 2.200 2.180 2.200 2.170 2.210 1,460,000 3,204,380 2.1948 1.289 1.277 1.289 1.271 1.295 2,491,807 1.2860 1.38%
2014-11-21 0 2.170 2.160 2.180 2.150 2.220 544,000 1,189,700 2.1869 1.271 1.266 1.277 1.260 1.301 928,454 1.2814 -1.36%
2014-11-20 0 2.200 2.180 2.200 2.160 2.230 2,118,000 4,645,880 2.1935 1.289 1.277 1.289 1.266 1.307 3,614,827 1.2852 0.92%
2014-11-19 0 2.180 2.180 2.190 2.170 2.250 1,796,000 3,936,920 2.1920 1.277 1.277 1.283 1.271 1.318 3,065,264 1.2844 -0.91%
2014-11-18 0 2.200 2.200 2.210 2.160 2.220 2,714,000 5,955,900 2.1945 1.289 1.289 1.295 1.266 1.301 4,632,030 1.2858 -0.45%
2014-11-17 0 2.210 2.220 2.230 2.200 2.260 2,520,000 5,612,720 2.2273 1.295 1.301 1.307 1.289 1.324 4,300,927 1.3050 -1.78%
2014-11-14 0 2.250 2.240 2.250 2.230 2.290 2,846,000 6,434,920 2.2610 1.318 1.312 1.318 1.307 1.342 4,857,317 1.3248 -0.44%
2014-11-13 0 2.260 2.260 2.270 2.250 2.350 8,776,000 20,178,580 2.2993 1.324 1.324 1.330 1.318 1.377 14,978,149 1.3472 -1.31%
2014-11-12 0 2.290 2.290 2.300 2.070 2.300 17,682,000 39,088,860 2.2107 1.342 1.342 1.348 1.213 1.348 30,178,171 1.2953 11.17%
2014-11-11 0 2.060 2.060 2.070 2.030 2.130 3,732,000 7,716,200 2.0676 1.207 1.207 1.213 1.189 1.248 6,369,468 1.2114 -2.83%
2014-11-10 0 2.120 2.110 2.120 2.090 2.160 7,774,000 16,558,324 2.1300 1.242 1.236 1.242 1.225 1.266 13,268,018 1.2480 1.44%
2014-11-07 0 2.090 2.080 2.090 1.960 2.100 13,884,000 28,692,580 2.0666 1.225 1.219 1.225 1.148 1.230 23,696,060 1.2109 7.73%
2014-11-06 0 1.940 1.930 1.940 1.900 1.960 2,200,000 4,274,140 1.9428 1.137 1.131 1.137 1.113 1.148 3,754,778 1.1383 2.65%
2014-11-05 0 1.890 1.890 1.900 1.890 1.930 452,000 859,320 1.9012 1.107 1.107 1.113 1.107 1.131 771,436 1.1139 -2.07%
2014-11-04 0 1.930 1.920 1.930 1.880 1.930 706,000 1,351,720 1.9146 1.131 1.125 1.131 1.102 1.131 1,204,942 1.1218 1.58%
2014-11-03 0 1.900 1.890 1.900 1.890 1.940 1,184,000 2,262,320 1.9107 1.113 1.107 1.113 1.107 1.137 2,020,753 1.1195 -1.55%
2014-10-31 0 1.930 1.910 1.930 1.900 1.960 3,674,000 7,124,400 1.9391 1.131 1.119 1.131 1.113 1.148 6,270,478 1.1362 2.12%
2014-10-30 0 1.890 1.870 1.890 1.850 1.910 3,803,000 7,174,340 1.8865 1.107 1.096 1.107 1.084 1.119 6,490,645 1.1053 1.61%
2014-10-29 0 1.860 1.840 1.860 1.810 1.870 2,910,000 5,372,680 1.8463 1.090 1.078 1.090 1.061 1.096 4,966,547 1.0818 2.20%
2014-10-28 0 1.820 1.810 1.830 1.800 1.840 1,632,000 2,969,680 1.8197 1.066 1.061 1.072 1.055 1.078 2,785,362 1.0662 1.68%
2014-10-27 0 1.790 1.770 1.790 1.770 1.790 918,000 1,633,840 1.7798 1.049 1.037 1.049 1.037 1.049 1,566,766 1.0428 -1.10%
2014-10-24 0 1.810 1.800 1.810 1.800 1.810 328,000 592,200 1.8055 1.061 1.055 1.061 1.055 1.061 559,803 1.0579 0.00%
2014-10-23 0 1.810 1.800 1.810 1.800 1.830 1,066,000 1,933,240 1.8135 1.061 1.055 1.061 1.055 1.072 1,819,360 1.0626 -0.55%
2014-10-22 0 1.820 1.820 1.830 1.820 1.840 966,000 1,768,900 1.8312 1.066 1.066 1.072 1.066 1.078 1,648,689 1.0729 0.55%
2014-10-21 0 1.810 1.800 1.810 1.800 1.820 280,000 507,260 1.8116 1.061 1.055 1.061 1.055 1.066 477,881 1.0615 -0.55%
2014-10-20 0 1.820 1.820 1.830 1.810 1.840 760,000 1,385,780 1.8234 1.066 1.066 1.072 1.061 1.078 1,297,105 1.0684 0.00%
2014-10-17 0 1.820 1.820 1.830 1.790 1.840 1,808,000 3,298,320 1.8243 1.066 1.066 1.072 1.049 1.078 3,085,744 1.0689 2.25%
2014-10-16 0 1.780 1.780 1.790 1.770 1.780 516,000 915,360 1.7740 1.043 1.043 1.049 1.037 1.043 880,666 1.0394 -0.56%
2014-10-15 0 1.790 1.790 1.810 1.760 1.810 476,000 851,220 1.7883 1.049 1.049 1.061 1.031 1.061 812,397 1.0478 1.13%
2014-10-14 0 1.770 1.760 1.780 1.760 1.790 547,541 970,033 1.7716 1.037 1.031 1.043 1.031 1.049 934,498 1.0380 -1.12%
2014-10-13 0 1.790 1.790 1.800 1.770 1.810 1,122,000 2,012,040 1.7933 1.049 1.049 1.055 1.037 1.061 1,914,937 1.0507 0.00%
2014-10-10 0 1.810 1.810 1.820 1.770 1.870 3,352,000 6,134,640 1.8301 1.049 1.049 1.055 1.026 1.084 5,784,836 1.0605 -0.55%
2014-10-09 0 1.820 1.800 1.820 1.780 1.820 1,636,000 2,951,700 1.8042 1.055 1.043 1.055 1.031 1.055 2,823,387 1.0454 2.25%
2014-10-08 0 1.780 1.770 1.780 1.740 1.790 1,142,000 2,023,620 1.7720 1.031 1.026 1.031 1.008 1.037 1,970,848 1.0268 1.14%
2014-10-07 0 1.760 1.750 1.760 1.730 1.760 1,272,000 2,220,120 1.7454 1.020 1.014 1.020 1.002 1.020 2,195,200 1.0114 1.73%
2014-10-06 0 1.730 1.710 1.730 1.700 1.740 3,306,000 5,669,280 1.7148 1.002 0.991 1.002 0.985 1.008 5,705,450 0.9937 -0.57%
2014-10-03 0 1.740 1.730 1.740 1.660 1.740 1,616,000 2,724,780 1.6861 1.008 1.002 1.008 0.962 1.008 2,788,871 0.9770 2.96%
2014-09-30 0 1.690 1.680 1.690 1.680 1.750 4,418,000 7,462,480 1.6891 0.979 0.973 0.979 0.973 1.014 7,624,525 0.9787 -3.43%
2014-09-29 0 1.750 1.740 1.760 1.730 1.790 5,038,000 8,838,000 1.7543 1.014 1.008 1.020 1.002 1.037 8,694,512 1.0165 -2.78%
2014-09-26 0 1.800 1.800 1.820 1.790 1.820 458,000 826,940 1.8055 1.043 1.043 1.055 1.037 1.055 790,410 1.0462 0.00%
2014-09-25 0 1.800 1.800 1.820 1.800 1.830 1,230,000 2,237,680 1.8193 1.043 1.043 1.055 1.043 1.060 2,122,717 1.0542 -1.64%
2014-09-24 0 1.830 1.810 1.830 1.780 1.840 2,280,000 4,119,990 1.8070 1.060 1.049 1.060 1.031 1.066 3,934,793 1.0471 1.67%
2014-09-23 0 1.800 1.790 1.800 1.790 1.820 1,732,000 3,128,400 1.8062 1.043 1.037 1.043 1.037 1.055 2,989,062 1.0466 -0.55%
2014-09-22 0 1.810 1.810 1.820 1.800 1.840 1,057,000 1,914,970 1.8117 1.049 1.049 1.055 1.043 1.066 1,824,156 1.0498 -1.63%
2014-09-19 0 1.840 1.830 1.850 1.820 1.840 676,000 1,237,760 1.8310 1.066 1.060 1.072 1.055 1.066 1,166,632 1.0610 1.10%
2014-09-18 0 1.820 1.820 1.830 1.820 1.840 264,000 481,500 1.8239 1.055 1.055 1.060 1.055 1.066 455,608 1.0568 0.00%
2014-09-17 0 1.820 1.820 1.840 1.810 1.840 508,000 928,720 1.8282 1.055 1.055 1.066 1.049 1.066 876,700 1.0593 0.00%
2014-09-16 0 1.820 1.820 1.830 1.810 1.840 462,000 842,500 1.8236 1.055 1.055 1.060 1.049 1.066 797,313 1.0567 -0.55%
2014-09-15 0 1.830 1.830 1.840 1.830 1.850 860,000 1,580,720 1.8380 1.060 1.060 1.066 1.060 1.072 1,484,176 1.0650 -1.08%
2014-09-12 0 1.850 1.840 1.850 1.820 1.850 1,152,000 2,113,440 1.8346 1.072 1.066 1.072 1.055 1.072 1,988,106 1.0630 1.09%
2014-09-11 0 1.830 1.830 1.850 1.830 1.870 1,154,000 2,135,460 1.8505 1.060 1.060 1.072 1.060 1.084 1,991,558 1.0723 0.00%
2014-09-10 0 1.830 1.840 1.850 1.830 1.860 700,000 1,287,720 1.8396 1.060 1.066 1.072 1.060 1.078 1,208,051 1.0659 -1.08%
2014-09-08 0 1.850 1.850 1.860 1.840 1.860 1,546,000 2,859,620 1.8497 1.072 1.072 1.078 1.066 1.078 2,668,066 1.0718 0.00%
2014-09-05 0 1.850 1.830 1.860 1.830 1.870 3,930,000 7,262,240 1.8479 1.072 1.060 1.078 1.060 1.084 6,782,341 1.0708 0.54%
2014-09-04 0 1.840 1.820 1.840 1.800 1.840 2,606,000 4,739,940 1.8189 1.066 1.055 1.066 1.043 1.066 4,497,400 1.0539 1.66%
2014-09-03 0 1.810 1.820 1.830 1.800 1.830 2,130,000 3,868,820 1.8163 1.049 1.055 1.060 1.043 1.060 3,675,925 1.0525 0.56%
2014-09-02 0 1.800 1.800 1.810 1.780 1.820 1,560,000 2,801,800 1.7960 1.043 1.043 1.049 1.031 1.055 2,692,227 1.0407 0.56%
2014-09-01 0 1.790 1.790 1.800 1.780 1.850 4,280,000 7,711,460 1.8017 1.037 1.037 1.043 1.031 1.072 7,386,366 1.0440 -3.24%
2014-08-29 0 1.850 1.850 1.860 1.830 1.900 1,742,000 3,241,780 1.8610 1.072 1.072 1.078 1.060 1.101 3,006,320 1.0783 -3.14%
2014-08-28 0 1.910 1.910 1.920 1.910 1.930 768,000 1,469,960 1.9140 1.107 1.107 1.113 1.107 1.118 1,325,404 1.1091 0.00%
2014-08-27 0 1.910 1.910 1.920 1.910 1.920 330,000 630,820 1.9116 1.107 1.107 1.113 1.107 1.113 569,510 1.1077 0.00%
2014-08-26 0 1.910 1.910 1.920 1.910 1.950 1,504,000 2,892,440 1.9232 1.107 1.107 1.113 1.107 1.130 2,595,583 1.1144 -1.55%
2014-08-25 0 1.940 1.930 1.940 1.910 1.960 856,000 1,660,720 1.9401 1.124 1.118 1.124 1.107 1.136 1,477,273 1.1242 1.57%
2014-08-22 0 1.910 1.910 1.930 1.900 1.930 1,576,000 3,012,540 1.9115 1.107 1.107 1.118 1.101 1.118 2,719,840 1.1076 -1.04%
2014-08-21 0 1.930 1.930 1.940 1.910 1.960 764,000 1,477,380 1.9337 1.118 1.118 1.124 1.107 1.136 1,318,501 1.1205 1.05%
2014-08-20 0 1.910 1.900 1.910 1.900 1.940 2,320,000 4,438,560 1.9132 1.107 1.101 1.107 1.101 1.124 4,003,825 1.1086 -1.55%
2014-08-19 0 1.940 1.930 1.950 1.910 1.940 574,000 1,106,840 1.9283 1.124 1.118 1.130 1.107 1.124 990,601 1.1173 1.57%
2014-08-18 0 1.910 1.910 1.930 1.900 1.960 984,000 1,887,760 1.9185 1.107 1.107 1.118 1.101 1.136 1,698,174 1.1116 -2.05%
2014-08-15 0 1.950 1.940 1.960 1.920 1.960 330,000 642,200 1.9461 1.130 1.124 1.136 1.113 1.136 569,510 1.1276 0.52%
2014-08-14 0 1.940 1.930 1.950 1.860 2.000 1,872,000 3,613,660 1.9304 1.124 1.118 1.130 1.078 1.159 3,230,672 1.1185 -1.52%
2014-08-13 0 1.970 1.970 1.990 1.950 1.990 2,250,000 4,443,700 1.9750 1.142 1.142 1.153 1.130 1.153 3,883,020 1.1444 -0.51%
2014-08-12 0 1.980 1.970 1.980 1.920 1.980 3,412,000 6,665,680 1.9536 1.147 1.142 1.147 1.113 1.147 5,888,384 1.1320 3.66%
2014-08-11 0 1.910 1.910 1.920 1.890 1.920 666,000 1,274,880 1.9142 1.107 1.107 1.113 1.095 1.113 1,149,374 1.1092 0.53%
2014-08-08 0 1.900 1.900 1.910 1.880 1.910 1,040,000 1,969,400 1.8937 1.101 1.101 1.107 1.089 1.107 1,794,818 1.0973 0.00%
2014-08-07 0 1.900 1.900 1.910 1.870 1.900 796,000 1,509,760 1.8967 1.101 1.101 1.107 1.084 1.101 1,373,726 1.0990 0.00%
2014-08-06 0 1.900 1.890 1.900 1.870 1.900 600,000 1,128,600 1.8810 1.101 1.095 1.101 1.084 1.101 1,035,472 1.0899 0.53%
2014-08-05 0 1.890 1.890 1.900 1.860 1.900 666,000 1,248,980 1.8753 1.095 1.095 1.101 1.078 1.101 1,149,374 1.0867 0.53%
2014-08-04 0 1.880 1.870 1.890 1.870 1.900 576,000 1,087,500 1.8880 1.089 1.084 1.095 1.084 1.101 994,053 1.0940 0.53%
2014-08-01 0 1.870 1.870 1.880 1.860 1.900 644,000 1,208,260 1.8762 1.084 1.084 1.089 1.078 1.101 1,111,407 1.0871 -1.58%
2014-07-31 0 1.900 1.900 1.910 1.860 1.900 1,186,000 2,240,980 1.8895 1.101 1.101 1.107 1.078 1.101 2,046,783 1.0949 0.00%
2014-07-30 0 1.900 1.890 1.910 1.890 1.940 1,862,000 3,558,520 1.9111 1.101 1.095 1.107 1.095 1.124 3,213,414 1.1074 -2.06%
2014-07-29 0 1.940 1.940 1.950 1.910 1.960 2,192,000 4,249,880 1.9388 1.124 1.124 1.130 1.107 1.136 3,782,924 1.1234 -0.51%
2014-07-28 0 1.950 1.940 1.950 1.900 1.980 2,096,000 4,077,600 1.9454 1.130 1.124 1.130 1.101 1.147 3,617,249 1.1273 1.56%
2014-07-25 0 1.920 1.910 1.920 1.880 1.920 2,786,000 5,293,560 1.9001 1.113 1.107 1.113 1.089 1.113 4,808,041 1.1010 1.59%
2014-07-24 0 1.890 1.880 1.900 1.860 1.900 696,000 1,308,560 1.8801 1.095 1.089 1.101 1.078 1.101 1,201,147 1.0894 0.53%
2014-07-23 0 1.880 1.880 1.890 1.880 1.910 718,000 1,354,200 1.8861 1.089 1.089 1.095 1.089 1.107 1,239,115 1.0929 -1.05%
2014-07-22 0 1.900 1.890 1.900 1.880 1.900 1,042,000 1,977,760 1.8980 1.101 1.095 1.101 1.089 1.101 1,798,270 1.0998 1.06%
2014-07-21 0 1.880 1.880 1.890 1.880 1.900 652,000 1,233,960 1.8926 1.089 1.089 1.095 1.089 1.101 1,125,213 1.0966 0.00%
2014-07-18 0 1.880 1.870 1.890 1.840 1.900 1,162,000 2,177,060 1.8735 1.089 1.084 1.095 1.066 1.101 2,005,364 1.0856 -0.53%
2014-07-17 0 1.890 1.880 1.890 1.860 1.890 492,000 921,820 1.8736 1.095 1.089 1.095 1.078 1.095 849,087 1.0857 1.07%
2014-07-16 0 1.870 1.870 1.880 1.850 1.890 854,000 1,603,800 1.8780 1.084 1.084 1.089 1.072 1.095 1,473,822 1.0882 0.54%
2014-07-15 0 1.860 1.850 1.860 1.850 1.880 934,000 1,734,040 1.8566 1.078 1.072 1.078 1.072 1.089 1,611,885 1.0758 0.00%
2014-07-14 0 1.860 1.850 1.870 1.840 1.870 790,000 1,467,360 1.8574 1.078 1.072 1.084 1.066 1.084 1,363,371 1.0763 0.54%
2014-07-11 0 1.850 1.850 1.860 1.840 1.880 886,000 1,652,960 1.8656 1.072 1.072 1.078 1.066 1.089 1,529,047 1.0810 -1.60%
2014-07-10 0 1.880 1.880 1.890 1.870 1.920 2,614,000 4,957,400 1.8965 1.089 1.089 1.095 1.084 1.113 4,511,206 1.0989 0.53%
2014-07-09 0 1.870 1.870 1.880 1.790 1.950 3,986,000 7,455,380 1.8704 1.084 1.084 1.089 1.037 1.130 6,878,985 1.0838 3.31%
2014-07-08 0 1.810 1.810 1.820 1.800 1.820 412,000 746,160 1.8111 1.049 1.049 1.055 1.043 1.055 711,024 1.0494 0.00%
2014-07-07 0 1.810 1.810 1.820 1.810 1.840 442,000 803,340 1.8175 1.049 1.049 1.055 1.049 1.066 762,798 1.0531 -1.09%
2014-07-04 0 1.830 1.820 1.830 1.810 1.860 1,364,000 2,495,440 1.8295 1.060 1.055 1.060 1.049 1.078 2,353,973 1.0601 -0.54%
2014-07-03 0 1.840 1.830 1.850 1.820 1.860 1,332,000 2,455,720 1.8436 1.066 1.060 1.072 1.055 1.078 2,298,748 1.0683 1.66%
2014-07-02 0 1.810 1.810 1.820 1.790 1.840 880,000 1,587,560 1.8040 1.049 1.049 1.055 1.037 1.066 1,518,692 1.0453 0.56%
2014-06-30 0 1.800 1.790 1.810 1.780 1.840 546,000 991,440 1.8158 1.043 1.037 1.049 1.031 1.066 942,279 1.0522 0.00%
2014-06-27 0 1.800 1.790 1.800 1.780 1.820 70,000 126,000 1.8000 1.043 1.037 1.043 1.031 1.055 120,805 1.0430 0.56%
2014-06-26 0 1.790 1.790 1.800 1.780 1.820 710,000 1,276,460 1.7978 1.037 1.037 1.043 1.031 1.055 1,225,308 1.0417 -0.56%
2014-06-25 0 1.800 1.790 1.800 1.790 1.820 1,334,000 2,404,980 1.8028 1.043 1.037 1.043 1.037 1.055 2,302,199 1.0446 -1.64%
2014-06-24 0 1.830 1.820 1.830 1.780 1.830 1,424,000 2,581,520 1.8129 1.060 1.055 1.060 1.031 1.060 2,457,520 1.0505 1.10%
2014-06-23 0 1.810 1.790 1.820 1.790 1.880 1,652,000 3,021,320 1.8289 1.049 1.037 1.055 1.037 1.089 2,850,999 1.0597 0.00%
2014-06-20 0 1.810 1.810 1.830 1.760 1.850 4,964,000 9,009,800 1.8150 1.049 1.049 1.060 1.020 1.072 8,566,804 1.0517 1.12%
2014-06-19 0 1.790 1.770 1.800 1.770 1.810 2,058,000 3,676,150 1.7863 1.037 1.026 1.043 1.026 1.049 3,551,669 1.0350 0.00%
2014-06-18 0 1.790 1.790 1.800 1.790 1.850 2,350,000 4,263,440 1.8142 1.037 1.037 1.043 1.037 1.072 4,055,598 1.0512 -3.24%
2014-06-17 0 1.850 1.840 1.850 1.840 1.890 476,000 884,100 1.8574 1.072 1.066 1.072 1.066 1.095 821,474 1.0762 -2.12%
2014-06-16 0 1.890 1.880 1.900 1.830 1.900 1,008,000 1,885,160 1.8702 1.095 1.089 1.101 1.060 1.101 1,739,593 1.0837 1.61%
2014-06-13 0 1.860 1.850 1.860 1.840 1.890 2,970,000 5,532,580 1.8628 1.078 1.072 1.078 1.066 1.095 5,125,586 1.0794 0.00%
2014-06-12 0 1.860 1.860 1.870 1.830 1.870 594,000 1,100,920 1.8534 1.078 1.078 1.084 1.060 1.084 1,025,117 1.0739 0.00%
2014-06-11 0 1.860 1.860 1.870 1.800 1.930 2,834,000 5,246,960 1.8514 1.078 1.078 1.084 1.043 1.118 4,890,879 1.0728 3.33%
2014-06-10 0 1.800 1.780 1.800 1.780 1.830 3,218,000 5,787,580 1.7985 1.043 1.031 1.043 1.031 1.060 5,553,581 1.0421 -2.17%
2014-06-09 0 1.840 1.840 1.850 1.830 1.860 668,000 1,231,540 1.8436 1.066 1.066 1.072 1.060 1.078 1,152,825 1.0683 0.00%
2014-06-06 0 1.840 1.830 1.840 1.800 1.880 1,816,000 3,346,160 1.8426 1.066 1.060 1.066 1.043 1.089 3,134,028 1.0677 1.10%
2014-06-05 0 1.820 1.810 1.820 1.810 1.850 1,214,000 2,213,280 1.8231 1.055 1.049 1.055 1.049 1.072 2,095,105 1.0564 -1.09%
2014-06-04 0 1.840 1.830 1.850 1.780 1.860 2,012,000 3,683,900 1.8310 1.066 1.060 1.072 1.031 1.078 3,472,282 1.0609 1.66%
2014-06-03 0 1.810 1.800 1.830 1.740 1.850 2,568,000 4,589,600 1.7872 1.049 1.043 1.060 1.008 1.072 4,431,820 1.0356 2.84%
2014-05-30 0 1.760 1.760 1.770 1.750 1.820 1,866,000 3,304,160 1.7707 1.020 1.020 1.026 1.014 1.055 3,220,318 1.0260 -2.22%
2014-05-29 0 1.800 1.800 1.810 1.800 1.890 1,730,000 3,181,180 1.8388 1.043 1.043 1.049 1.043 1.095 2,985,611 1.0655 -1.91%
2014-05-28 0 1.890 1.870 1.900 1.830 1.920 3,636,000 6,810,220 1.8730 1.063 1.052 1.069 1.030 1.080 6,463,038 1.0537 -2.07%
2014-05-27 0 1.930 1.930 1.940 1.670 1.940 15,946,000 28,740,360 1.8024 1.086 1.086 1.091 0.940 1.091 28,344,224 1.0140 14.20%
2014-05-26 0 1.690 1.690 1.700 1.690 1.730 2,272,000 3,875,620 1.7058 0.951 0.951 0.956 0.951 0.973 4,038,510 0.9597 -2.31%
2014-05-23 0 1.730 1.720 1.730 1.690 1.740 1,798,000 3,083,780 1.7151 0.973 0.968 0.973 0.951 0.979 3,195,969 0.9649 2.37%
2014-05-22 0 1.690 1.690 1.700 1.680 1.760 1,660,000 2,853,640 1.7191 0.951 0.951 0.956 0.945 0.990 2,950,672 0.9671 -1.74%
2014-05-21 0 1.720 1.710 1.730 1.650 1.770 1,932,000 3,323,700 1.7203 0.968 0.962 0.973 0.928 0.996 3,434,155 0.9678 3.61%
2014-05-20 0 1.660 1.660 1.680 1.660 1.700 1,522,000 2,546,040 1.6728 0.934 0.934 0.945 0.934 0.956 2,705,375 0.9411 -1.19%
2014-05-19 0 1.680 1.660 1.690 1.660 1.710 1,210,000 2,025,960 1.6743 0.945 0.934 0.951 0.934 0.962 2,150,791 0.9420 0.60%
2014-05-16 0 1.670 1.670 1.680 1.670 1.710 1,266,000 2,125,320 1.6788 0.940 0.940 0.945 0.940 0.962 2,250,332 0.9444 -1.76%
2014-05-15 0 1.700 1.690 1.700 1.690 1.710 1,050,000 1,785,220 1.7002 0.956 0.951 0.956 0.951 0.962 1,866,389 0.9565 0.00%
2014-05-14 0 1.700 1.700 1.720 1.680 1.710 1,446,000 2,454,750 1.6976 0.956 0.956 0.968 0.945 0.962 2,570,284 0.9551 0.00%
2014-05-13 0 1.700 1.700 1.710 1.700 1.760 1,702,000 2,935,660 1.7248 0.956 0.956 0.962 0.956 0.990 3,025,327 0.9704 0.00%
2014-05-12 0 1.700 1.690 1.700 1.680 1.740 1,036,000 1,757,020 1.6960 0.956 0.951 0.956 0.945 0.979 1,841,504 0.9541 0.59%
2014-05-09 0 1.690 1.680 1.690 1.670 1.710 1,614,000 2,720,500 1.6856 0.951 0.945 0.951 0.940 0.962 2,868,906 0.9483 -1.17%
2014-05-08 0 1.710 1.710 1.720 1.700 1.790 1,578,000 2,725,700 1.7273 0.962 0.962 0.968 0.956 1.007 2,804,916 0.9718 -3.93%
2014-05-07 0 1.780 1.760 1.780 1.750 1.800 460,000 813,140 1.7677 1.001 0.990 1.001 0.985 1.013 817,656 0.9945 -0.56%
2014-05-05 0 1.790 1.780 1.800 1.760 1.840 960,000 1,722,400 1.7942 1.007 1.001 1.013 0.990 1.035 1,706,413 1.0094 -2.72%
2014-05-02 0 1.840 1.830 1.840 1.790 1.860 868,000 1,578,900 1.8190 1.035 1.030 1.035 1.007 1.046 1,542,881 1.0233 2.22%
2014-04-30 0 1.800 1.790 1.800 1.770 1.800 454,000 811,700 1.7879 1.013 1.007 1.013 0.996 1.013 806,991 1.0058 -0.55%
2014-04-29 0 1.810 1.800 1.810 1.800 1.870 2,482,000 4,496,880 1.8118 1.018 1.013 1.018 1.013 1.052 4,411,787 1.0193 -3.21%
2014-04-28 0 1.870 1.860 1.880 1.860 1.900 388,000 729,920 1.8812 1.052 1.046 1.058 1.046 1.069 689,675 1.0584 -1.58%
2014-04-25 0 1.900 1.890 1.900 1.890 1.950 730,000 1,397,860 1.9149 1.069 1.063 1.069 1.063 1.097 1,297,585 1.0773 -2.06%
2014-04-24 0 1.940 1.930 1.940 1.900 1.950 1,160,000 2,230,440 1.9228 1.091 1.086 1.091 1.069 1.097 2,061,915 1.0817 2.11%
2014-04-23 0 1.900 1.890 1.900 1.870 1.940 3,616,120 6,839,468 1.8914 1.069 1.063 1.069 1.052 1.091 6,427,701 1.0641 -2.06%
2014-04-22 0 1.940 1.930 1.950 1.920 1.970 1,240,000 2,401,180 1.9364 1.091 1.086 1.097 1.080 1.108 2,204,116 1.0894 -1.52%
2014-04-17 0 1.970 1.970 1.980 1.960 2.000 1,930,000 3,805,740 1.9719 1.108 1.108 1.114 1.103 1.125 3,430,600 1.1094 -1.01%
2014-04-16 0 1.990 1.980 2.000 1.980 2.000 716,000 1,423,200 1.9877 1.120 1.114 1.125 1.114 1.125 1,272,699 1.1183 0.51%
2014-04-15 0 1.980 1.980 1.990 1.960 2.020 1,920,000 3,818,470 1.9888 1.114 1.114 1.120 1.103 1.136 3,412,825 1.1189 -1.00%
2014-04-14 0 2.000 2.000 2.020 1.970 2.030 2,630,000 5,258,460 1.9994 1.125 1.125 1.136 1.108 1.142 4,674,859 1.1248 -0.99%
2014-04-11 0 2.020 2.020 2.040 2.010 2.060 776,000 1,580,820 2.0371 1.136 1.136 1.148 1.131 1.159 1,379,350 1.1461 -0.49%
2014-04-10 0 2.030 2.030 2.040 1.990 2.040 2,990,000 6,032,380 2.0175 1.142 1.142 1.148 1.120 1.148 5,314,764 1.1350 0.00%
2014-04-09 0 2.030 2.030 2.040 2.020 2.070 1,712,000 3,500,520 2.0447 1.142 1.142 1.148 1.136 1.165 3,043,102 1.1503 0.00%
2014-04-08 0 2.030 2.020 2.030 2.000 2.050 4,190,000 8,489,460 2.0261 1.142 1.136 1.142 1.125 1.153 7,447,780 1.1399 -0.49%
2014-04-07 0 2.040 2.030 2.070 2.030 2.140 1,894,000 3,897,600 2.0579 1.148 1.142 1.165 1.142 1.204 3,366,610 1.1577 -2.39%
2014-04-04 0 2.090 2.100 2.120 2.080 2.130 2,452,000 5,141,090 2.0967 1.176 1.181 1.193 1.170 1.198 4,358,462 1.1796 0.48%
2014-04-03 0 2.080 2.070 2.080 2.040 2.180 4,454,000 9,368,640 2.1034 1.170 1.165 1.170 1.148 1.226 7,917,043 1.1834 -3.26%
2014-04-02 0 2.150 2.150 2.160 2.140 2.170 830,000 1,789,190 2.1557 1.210 1.210 1.215 1.204 1.221 1,475,336 1.2127 0.94%
2014-04-01 0 2.130 2.140 2.160 2.120 2.160 1,420,000 3,037,580 2.1391 1.198 1.204 1.215 1.193 1.215 2,524,069 1.2034 -0.93%
2014-03-31 0 2.150 2.140 2.150 2.140 2.210 886,000 1,906,260 2.1515 1.210 1.204 1.210 1.204 1.243 1,574,877 1.2104 -1.83%
2014-03-28 0 2.190 2.190 2.200 2.170 2.250 1,020,000 2,243,380 2.1994 1.232 1.232 1.238 1.221 1.266 1,813,063 1.2373 -1.79%
2014-03-27 0 2.230 2.210 2.230 2.150 2.240 1,520,000 3,349,020 2.2033 1.255 1.243 1.255 1.210 1.260 2,701,820 1.2395 -0.45%
2014-03-26 0 2.240 2.220 2.240 2.200 2.250 1,336,000 2,966,500 2.2204 1.260 1.249 1.260 1.238 1.266 2,374,757 1.2492 0.90%
2014-03-25 0 2.220 2.220 2.230 2.220 2.260 1,678,000 3,760,640 2.2411 1.249 1.249 1.255 1.249 1.271 2,982,667 1.2608 -1.77%
2014-03-24 0 2.260 2.250 2.260 2.230 2.300 2,390,000 5,425,800 2.2702 1.271 1.266 1.271 1.255 1.294 4,248,256 1.2772 1.80%
2014-03-21 0 2.220 2.220 2.230 2.180 2.220 1,028,002 2,259,424 2.1979 1.249 1.249 1.255 1.226 1.249 1,827,287 1.2365 0.45%
2014-03-20 0 2.210 2.200 2.210 2.160 2.230 700,000 1,543,820 2.2055 1.243 1.238 1.243 1.215 1.255 1,244,259 1.2408 1.38%
2014-03-19 0 2.180 2.180 2.200 2.150 2.210 1,650,000 3,616,580 2.1919 1.226 1.226 1.238 1.210 1.243 2,932,897 1.2331 2.35%
2014-03-18 0 2.130 2.130 2.150 2.110 2.150 1,052,000 2,242,040 2.1312 1.198 1.198 1.210 1.187 1.210 1,869,944 1.1990 -0.93%
2014-03-17 0 2.150 2.130 2.150 2.110 2.170 334,000 712,920 2.1345 1.210 1.198 1.210 1.187 1.221 593,689 1.2008 0.00%
2014-03-14 0 2.150 2.140 2.150 2.120 2.160 1,100,000 2,352,240 2.1384 1.210 1.204 1.210 1.193 1.215 1,955,264 1.2030 -1.83%
2014-03-13 0 2.190 2.180 2.190 2.150 2.210 903,000 1,973,300 2.1853 1.232 1.226 1.232 1.210 1.243 1,605,094 1.2294 0.92%
2014-03-12 0 2.170 2.150 2.170 2.150 2.200 1,890,000 4,094,140 2.1662 1.221 1.210 1.221 1.210 1.238 3,359,500 1.2187 -1.36%
2014-03-11 0 2.200 2.180 2.200 2.170 2.240 2,704,000 5,918,180 2.1887 1.238 1.226 1.238 1.221 1.260 4,806,395 1.2313 -0.90%
2014-03-10 0 2.220 2.210 2.230 2.210 2.270 2,186,000 4,871,340 2.2284 1.249 1.243 1.255 1.243 1.277 3,885,644 1.2537 -3.06%
2014-03-07 0 2.290 2.280 2.290 2.280 2.340 1,517,000 3,510,210 2.3139 1.288 1.283 1.288 1.283 1.316 2,696,487 1.3018 -0.87%
2014-03-06 0 2.310 2.300 2.310 2.190 2.320 3,120,000 7,080,880 2.2695 1.300 1.294 1.300 1.232 1.305 5,545,841 1.2768 3.12%
2014-03-05 0 2.240 2.220 2.240 2.210 2.240 1,308,000 2,915,120 2.2287 1.260 1.249 1.260 1.243 1.260 2,324,987 1.2538 0.90%
2014-03-04 0 2.220 2.220 2.240 2.220 2.280 1,662,000 3,705,160 2.2293 1.249 1.249 1.260 1.249 1.283 2,954,227 1.2542 -1.77%
2014-03-03 0 2.260 2.260 2.270 2.200 2.310 2,620,000 5,919,980 2.2595 1.271 1.271 1.277 1.238 1.300 4,657,084 1.2712 0.89%
2014-02-28 0 2.240 2.230 2.240 2.210 2.240 658,000 1,465,240 2.2268 1.260 1.255 1.260 1.243 1.260 1,169,604 1.2528 0.00%
2014-02-27 0 2.240 2.230 2.240 2.190 2.240 2,572,000 5,711,020 2.2205 1.260 1.255 1.260 1.232 1.260 4,571,764 1.2492 0.45%
2014-02-26 0 2.230 2.220 2.230 2.220 2.270 2,696,000 6,019,520 2.2328 1.255 1.249 1.255 1.249 1.277 4,792,175 1.2561 -0.89%
2014-02-25 0 2.250 2.240 2.250 2.240 2.300 1,022,000 2,308,580 2.2589 1.266 1.260 1.266 1.260 1.294 1,816,618 1.2708 -2.17%
2014-02-24 0 2.300 2.270 2.300 2.240 2.330 1,320,000 3,003,140 2.2751 1.294 1.277 1.294 1.260 1.311 2,346,317 1.2799 1.77%
2014-02-21 0 2.260 2.260 2.280 2.260 2.340 1,546,000 3,528,180 2.2821 1.271 1.271 1.283 1.271 1.316 2,748,035 1.2839 -3.00%
2014-02-20 0 2.330 2.320 2.340 2.310 2.360 1,072,000 2,492,920 2.3255 1.311 1.305 1.316 1.300 1.328 1,905,494 1.3083 -1.27%
2014-02-19 0 2.360 2.350 2.360 2.330 2.390 2,554,000 6,034,240 2.3627 1.328 1.322 1.328 1.311 1.345 4,539,768 1.3292 -1.67%
2014-02-18 0 2.400 2.390 2.400 2.320 2.430 4,886,000 11,680,220 2.3905 1.350 1.345 1.350 1.305 1.367 8,684,929 1.3449 2.56%
2014-02-17 0 2.340 2.330 2.340 2.290 2.350 1,850,000 4,301,680 2.3252 1.316 1.311 1.316 1.288 1.322 3,288,399 1.3081 0.43%
2014-02-14 0 2.330 2.320 2.330 2.230 2.330 1,798,000 4,102,180 2.2815 1.311 1.305 1.311 1.255 1.311 3,195,969 1.2835 1.75%
2014-02-13 0 2.290 2.270 2.290 2.260 2.340 1,588,000 3,647,500 2.2969 1.288 1.277 1.288 1.271 1.316 2,822,691 1.2922 -1.29%
2014-02-12 0 2.320 2.320 2.330 2.310 2.410 5,038,000 11,850,840 2.3523 1.305 1.305 1.311 1.300 1.356 8,955,111 1.3234 -2.52%
2014-02-11 0 2.380 2.370 2.380 2.300 2.390 4,958,000 11,660,760 2.3519 1.339 1.333 1.339 1.294 1.345 8,812,910 1.3231 2.59%
2014-02-10 0 2.320 2.310 2.320 2.270 2.360 5,536,000 12,792,800 2.3108 1.305 1.300 1.305 1.277 1.328 9,840,312 1.3000 0.43%
2014-02-07 0 2.310 2.300 2.310 2.200 2.330 3,352,000 7,610,680 2.2705 1.300 1.294 1.300 1.238 1.311 5,958,224 1.2773 5.96%
2014-02-06 0 2.180 2.180 2.190 2.170 2.200 448,000 978,680 2.1846 1.226 1.226 1.232 1.221 1.238 796,326 1.2290 0.93%
2014-02-05 0 2.160 2.160 2.170 2.150 2.240 1,392,000 3,025,560 2.1735 1.215 1.215 1.221 1.210 1.260 2,474,298 1.2228 -1.82%
2014-02-04 0 2.200 2.180 2.210 2.150 2.240 1,664,000 3,638,020 2.1863 1.238 1.226 1.243 1.210 1.260 2,957,782 1.2300 0.46%
2014-01-30 0 2.190 2.180 2.200 2.110 2.200 1,600,000 3,494,200 2.1839 1.232 1.226 1.238 1.187 1.238 2,844,021 1.2286 0.92%
2014-01-29 0 2.170 2.180 2.190 2.170 2.230 1,468,000 3,223,220 2.1957 1.221 1.226 1.232 1.221 1.255 2,609,389 1.2352 -2.69%
2014-01-28 0 2.230 2.220 2.230 2.200 2.280 1,110,000 2,488,000 2.2414 1.255 1.249 1.255 1.238 1.283 1,973,040 1.2610 1.36%
2014-01-27 0 2.200 2.200 2.210 2.150 2.220 5,460,000 11,911,080 2.1815 1.238 1.238 1.243 1.210 1.249 9,705,221 1.2273 -4.76%
2014-01-24 0 2.310 2.310 2.320 2.300 2.410 5,636,000 13,056,560 2.3166 1.300 1.300 1.305 1.294 1.356 10,018,064 1.3033 -4.15%
2014-01-23 0 2.410 2.400 2.410 2.340 2.410 1,940,000 4,639,900 2.3917 1.356 1.350 1.356 1.316 1.356 3,448,375 1.3455 0.00%
2014-01-22 0 2.410 2.400 2.410 2.390 2.450 3,046,000 7,345,080 2.4114 1.356 1.350 1.356 1.345 1.378 5,414,305 1.3566 -0.82%
2014-01-21 0 2.430 2.420 2.440 2.360 2.450 2,740,000 6,619,340 2.4158 1.367 1.361 1.373 1.328 1.378 4,870,386 1.3591 1.67%
2014-01-20 0 2.390 2.390 2.400 2.350 2.410 1,978,000 4,735,600 2.3941 1.345 1.345 1.350 1.322 1.356 3,515,921 1.3469 -0.42%
2014-01-17 0 2.400 2.390 2.410 2.350 2.480 3,150,000 7,565,640 2.4018 1.350 1.345 1.356 1.322 1.395 5,599,166 1.3512 -1.64%
2014-01-16 0 2.440 2.430 2.470 2.440 2.510 3,894,000 9,674,560 2.4845 1.373 1.367 1.390 1.373 1.412 6,921,636 1.3977 -1.61%
2014-01-15 0 2.480 2.470 2.490 2.420 2.530 5,616,000 13,878,780 2.4713 1.395 1.390 1.401 1.361 1.423 9,982,513 1.3903 0.00%
2014-01-14 0 2.480 2.460 2.480 2.420 2.480 3,828,000 9,392,240 2.4536 1.395 1.384 1.395 1.361 1.395 6,804,320 1.3803 0.00%
2014-01-13 0 2.480 2.450 2.480 2.430 2.510 4,665,000 11,498,860 2.4649 1.395 1.378 1.395 1.367 1.412 8,292,099 1.3867 -0.40%
2014-01-10 0 2.490 2.490 2.500 2.470 2.570 12,888,000 32,533,300 2.5243 1.401 1.401 1.406 1.390 1.446 22,908,589 1.4201 0.00%
2014-01-09 0 2.490 2.480 2.500 2.380 2.540 12,561,000 31,304,080 2.4922 1.401 1.395 1.406 1.339 1.429 22,327,342 1.4021 1.63%
2014-01-08 0 2.450 2.440 2.460 2.400 2.490 7,312,000 17,837,280 2.4395 1.378 1.373 1.384 1.350 1.401 12,997,176 1.3724 -0.81%
2014-01-07 0 2.470 2.450 2.460 2.290 2.520 16,496,000 40,083,920 2.4299 1.390 1.378 1.384 1.288 1.418 29,321,856 1.3670 2.49%
2014-01-06 0 2.410 2.410 2.420 2.270 2.420 13,306,000 31,702,420 2.3826 1.356 1.356 1.361 1.277 1.361 23,651,589 1.3404 4.33%
2014-01-03 0 2.310 2.310 2.330 2.200 2.320 9,864,000 22,585,480 2.2897 1.300 1.300 1.311 1.238 1.305 17,533,389 1.2881 3.59%
2014-01-02 0 2.230 2.220 2.230 2.070 2.230 6,704,000 14,596,220 2.1772 1.255 1.249 1.255 1.165 1.255 11,916,448 1.2249 6.70%
2013-12-31 0 2.090 2.080 2.100 2.060 2.090 1,180,000 2,441,200 2.0688 1.176 1.170 1.181 1.159 1.176 2,097,465 1.1639 0.48%
2013-12-30 0 2.080 2.070 2.080 2.060 2.120 1,258,000 2,608,680 2.0737 1.170 1.165 1.170 1.159 1.193 2,236,111 1.1666 -0.95%
2013-12-27 0 2.100 2.080 2.100 2.070 2.130 2,068,000 4,358,260 2.1075 1.181 1.170 1.181 1.165 1.198 3,675,897 1.1856 0.00%
2013-12-24 0 2.100 2.070 2.100 2.050 2.100 572,000 1,183,420 2.0689 1.181 1.165 1.181 1.153 1.181 1,016,737 1.1639 0.48%
2013-12-23 0 2.090 2.050 2.090 2.020 2.110 1,700,000 3,505,980 2.0623 1.176 1.153 1.176 1.136 1.187 3,021,772 1.1602 1.46%
2013-12-20 0 2.060 2.040 2.060 2.040 2.150 2,912,000 6,030,680 2.0710 1.159 1.148 1.159 1.148 1.210 5,176,118 1.1651 -1.44%
2013-12-19 0 2.090 2.080 2.090 2.080 2.150 2,532,000 5,329,040 2.1047 1.176 1.170 1.176 1.170 1.210 4,500,663 1.1841 -1.42%
2013-12-18 0 2.120 2.110 2.130 2.100 2.160 2,102,000 4,479,880 2.1312 1.193 1.187 1.198 1.181 1.215 3,736,333 1.1990 0.00%
2013-12-17 0 2.120 2.100 2.130 2.090 2.220 4,796,000 10,218,000 2.1305 1.193 1.181 1.198 1.176 1.249 8,524,953 1.1986 -3.64%
2013-12-16 0 2.200 2.180 2.190 2.170 2.280 2,096,000 4,634,820 2.2113 1.238 1.226 1.232 1.221 1.283 3,725,667 1.2440 -2.22%
2013-12-13 0 2.250 2.230 2.250 2.170 2.250 2,922,000 6,474,880 2.2159 1.266 1.255 1.266 1.221 1.266 5,193,893 1.2466 0.45%
2013-12-12 0 2.240 2.230 2.240 2.210 2.350 5,780,000 13,035,300 2.2552 1.260 1.255 1.260 1.243 1.322 10,274,026 1.2688 -5.08%
2013-12-11 0 2.360 2.350 2.360 2.340 2.460 6,370,000 15,241,640 2.3927 1.328 1.322 1.328 1.316 1.384 11,322,758 1.3461 -2.07%
2013-12-10 0 2.410 2.400 2.410 2.310 2.470 10,708,000 25,778,380 2.4074 1.356 1.350 1.356 1.300 1.390 19,033,610 1.3544 4.33%
2013-12-09 0 2.310 2.300 2.310 2.280 2.380 3,802,000 8,838,400 2.3247 1.300 1.294 1.300 1.283 1.339 6,758,105 1.3078 -0.86%
2013-12-06 0 2.330 2.330 2.340 2.190 2.380 10,944,000 25,459,620 2.3264 1.311 1.311 1.316 1.232 1.339 19,453,103 1.3088 4.95%
2013-12-05 0 2.220 2.210 2.220 2.180 2.240 1,960,000 4,312,160 2.2001 1.249 1.243 1.249 1.226 1.260 3,483,926 1.2377 -0.89%
2013-12-04 0 2.240 2.230 2.240 2.180 2.250 1,668,000 3,699,360 2.2178 1.260 1.255 1.260 1.226 1.266 2,964,892 1.2477 0.90%
2013-12-03 0 2.220 2.220 2.230 2.210 2.260 2,958,000 6,583,300 2.2256 1.249 1.249 1.255 1.243 1.271 5,257,884 1.2521 -1.77%
2013-12-02 0 2.260 2.250 2.260 2.120 2.260 9,966,000 21,920,300 2.1995 1.271 1.266 1.271 1.193 1.271 17,714,695 1.2374 7.11%
2013-11-29 0 2.110 2.110 2.120 2.090 2.130 1,750,000 3,683,280 2.1047 1.187 1.187 1.193 1.176 1.198 3,110,648 1.1841 0.48%
2013-11-28 0 2.100 2.080 2.100 2.080 2.170 3,354,000 7,118,740 2.1225 1.181 1.170 1.181 1.170 1.221 5,961,779 1.1941 0.96%
2013-11-27 0 2.080 2.080 2.090 2.050 2.100 1,490,000 3,108,220 2.0861 1.170 1.170 1.176 1.153 1.181 2,648,494 1.1736 0.00%
2013-11-26 0 2.080 2.070 2.090 2.060 2.100 1,616,000 3,369,860 2.0853 1.170 1.165 1.176 1.159 1.181 2,872,461 1.1732 -0.48%
2013-11-25 0 2.090 2.080 2.100 2.020 2.140 4,960,000 10,332,680 2.0832 1.176 1.170 1.181 1.136 1.204 8,816,465 1.1720 3.98%
2013-11-22 0 2.010 2.000 2.020 2.000 2.060 2,236,000 4,535,740 2.0285 1.131 1.125 1.136 1.125 1.159 3,974,519 1.1412 -2.43%
2013-11-21 0 2.060 2.030 2.060 2.030 2.060 1,504,000 3,064,240 2.0374 1.159 1.142 1.159 1.142 1.159 2,673,380 1.1462 -0.48%
2013-11-20 0 2.070 2.060 2.070 2.040 2.080 1,655,000 3,408,640 2.0596 1.165 1.159 1.165 1.148 1.170 2,941,784 1.1587 0.98%
2013-11-19 0 2.050 2.040 2.050 2.030 2.100 1,814,000 3,735,420 2.0592 1.153 1.148 1.153 1.142 1.181 3,224,409 1.1585 -0.49%
2013-11-18 0 2.060 2.060 2.080 2.060 2.110 2,540,000 5,268,660 2.0743 1.159 1.159 1.170 1.159 1.187 4,514,883 1.1670 0.00%
2013-11-15 0 2.060 2.060 2.080 2.040 2.100 938,000 1,944,020 2.0725 1.159 1.159 1.170 1.148 1.181 1,667,307 1.1660 0.00%
2013-11-14 0 2.060 2.060 2.070 2.030 2.070 1,418,000 2,894,840 2.0415 1.159 1.159 1.165 1.142 1.165 2,520,514 1.1485 0.49%
2013-11-13 0 2.050 2.040 2.060 2.030 2.080 2,046,000 4,200,280 2.0529 1.153 1.148 1.159 1.142 1.170 3,636,792 1.1549 0.99%
2013-11-12 0 2.030 2.020 2.040 2.000 2.050 2,048,000 4,130,480 2.0168 1.142 1.136 1.148 1.125 1.153 3,640,347 1.1346 0.00%
2013-11-11 0 2.030 2.020 2.040 2.020 2.130 8,498,000 17,431,520 2.0512 1.142 1.136 1.148 1.136 1.198 15,105,306 1.1540 -5.14%
2013-11-08 0 2.140 2.130 2.140 2.120 2.180 3,194,000 6,835,460 2.1401 1.204 1.198 1.204 1.193 1.226 5,677,377 1.2040 -3.17%
2013-11-07 0 2.210 2.180 2.210 2.180 2.280 2,076,000 4,595,140 2.2135 1.243 1.226 1.243 1.226 1.283 3,690,117 1.2453 -1.78%
2013-11-06 0 2.250 2.230 2.250 2.230 2.330 5,836,000 13,190,020 2.2601 1.266 1.255 1.266 1.255 1.311 10,373,566 1.2715 -3.43%
2013-11-05 0 2.330 2.310 2.330 2.200 2.350 11,946,000 27,473,020 2.2998 1.311 1.300 1.311 1.238 1.322 21,234,171 1.2938 4.02%
2013-11-04 0 2.240 2.230 2.240 2.140 2.260 5,638,000 12,521,320 2.2209 1.260 1.255 1.260 1.204 1.271 10,021,619 1.2494 4.67%
2013-11-01 0 2.140 2.130 2.140 2.120 2.150 750,000 1,597,760 2.1303 1.204 1.198 1.204 1.193 1.210 1,333,135 1.1985 -0.93%
2013-10-31 0 2.160 2.140 2.160 2.130 2.170 622,000 1,336,360 2.1485 1.215 1.204 1.215 1.198 1.221 1,105,613 1.2087 -0.46%
2013-10-30 0 2.170 2.160 2.180 2.080 2.180 1,196,000 2,567,380 2.1466 1.221 1.215 1.226 1.170 1.226 2,125,906 1.2077 0.46%
2013-10-29 0 2.160 2.140 2.160 2.120 2.230 4,998,000 10,909,100 2.1827 1.215 1.204 1.215 1.193 1.255 8,884,010 1.2279 -1.82%
2013-10-28 0 2.200 2.180 2.200 1.960 2.220 8,552,000 18,188,100 2.1268 1.238 1.226 1.238 1.103 1.249 15,201,292 1.1965 10.00%
2013-10-25 0 2.000 1.980 2.000 1.970 2.060 2,350,000 4,739,300 2.0167 1.125 1.114 1.125 1.108 1.159 4,177,156 1.1346 -1.48%
2013-10-24 0 2.030 2.010 2.030 2.000 2.120 5,498,000 11,161,980 2.0302 1.142 1.131 1.142 1.125 1.193 9,772,767 1.1422 -3.79%
2013-10-23 0 2.110 2.090 2.110 2.060 2.170 4,598,000 9,728,400 2.1158 1.187 1.176 1.187 1.159 1.221 8,173,005 1.1903 -2.76%
2013-10-22 0 2.170 2.160 2.170 2.140 2.200 2,214,000 4,779,400 2.1587 1.221 1.215 1.221 1.204 1.238 3,935,414 1.2145 -0.46%
2013-10-21 0 2.180 2.170 2.180 2.160 2.190 1,568,000 3,410,440 2.1750 1.226 1.221 1.226 1.215 1.232 2,787,141 1.2236 1.40%
2013-10-18 0 2.150 2.150 2.170 2.150 2.190 1,462,000 3,169,620 2.1680 1.210 1.210 1.221 1.210 1.232 2,598,724 1.2197 -0.92%
2013-10-17 0 2.170 2.140 2.170 2.140 2.190 3,142,000 6,797,280 2.1634 1.221 1.204 1.221 1.204 1.232 5,584,946 1.2171 -0.46%
2013-10-16 0 2.180 2.180 2.190 2.170 2.230 2,326,000 5,092,560 2.1894 1.226 1.226 1.232 1.221 1.255 4,134,495 1.2317 -2.24%
2013-10-15 0 2.230 2.210 2.230 2.180 2.240 3,268,000 7,210,560 2.2064 1.255 1.243 1.255 1.226 1.260 5,808,913 1.2413 1.36%
2013-10-11 0 2.200 2.200 2.210 2.170 2.260 4,076,000 8,974,120 2.2017 1.238 1.238 1.243 1.221 1.271 7,245,143 1.2386 -0.90%
2013-10-10 0 2.220 2.220 2.230 2.160 2.270 7,074,000 15,789,280 2.2320 1.249 1.249 1.255 1.215 1.277 12,574,128 1.2557 3.26%
2013-10-09 0 2.170 2.150 2.170 2.150 2.170 2,314,000 4,988,980 2.1560 1.210 1.198 1.210 1.198 1.210 4,151,427 1.2018 -0.46%
2013-10-08 0 2.180 2.160 2.180 2.150 2.180 2,306,000 4,994,240 2.1658 1.215 1.204 1.215 1.198 1.215 4,137,075 1.2072 0.00%
2013-10-07 0 2.180 2.170 2.190 2.170 2.220 1,342,000 2,941,860 2.1921 1.215 1.210 1.221 1.210 1.237 2,407,613 1.2219 -0.46%
2013-10-04 0 2.190 2.170 2.180 2.160 2.210 1,198,000 2,620,280 2.1872 1.221 1.210 1.215 1.204 1.232 2,149,270 1.2191 0.46%
2013-10-03 0 2.180 2.170 2.180 2.150 2.180 1,986,000 4,285,080 2.1576 1.215 1.210 1.215 1.198 1.215 3,562,980 1.2027 0.00%
2013-10-02 0 2.180 2.160 2.180 2.150 2.190 1,432,000 3,099,300 2.1643 1.215 1.204 1.215 1.198 1.221 2,569,077 1.2064 0.46%
2013-09-30 0 2.170 2.150 2.170 2.140 2.190 1,730,000 3,736,040 2.1596 1.210 1.198 1.210 1.193 1.221 3,103,703 1.2037 -1.81%
2013-09-27 0 2.210 2.190 2.210 2.160 2.210 2,436,000 5,315,700 2.1821 1.232 1.221 1.232 1.204 1.232 4,370,301 1.2163 0.45%
2013-09-26 0 2.200 2.180 2.200 2.170 2.210 2,802,000 6,136,920 2.1902 1.226 1.215 1.226 1.210 1.232 5,026,923 1.2208 -1.35%
2013-09-25 0 2.230 2.230 2.240 2.200 2.250 3,484,000 7,779,420 2.2329 1.243 1.243 1.249 1.226 1.254 6,250,464 1.2446 0.00%
2013-09-24 0 2.230 2.220 2.230 2.170 2.240 3,654,000 7,992,300 2.1873 1.243 1.237 1.243 1.210 1.249 6,555,452 1.2192 2.29%
2013-09-23 0 2.180 2.180 2.200 2.170 2.230 3,140,000 6,866,860 2.1869 1.215 1.215 1.226 1.210 1.243 5,633,311 1.2190 -2.68%
2013-09-19 0 2.240 2.220 2.240 2.200 2.270 3,416,000 7,605,520 2.2264 1.249 1.237 1.249 1.226 1.265 6,128,468 1.2410 0.45%
2013-09-18 0 2.230 2.230 2.240 2.220 2.300 5,168,000 11,602,376 2.2450 1.243 1.243 1.249 1.237 1.282 9,271,641 1.2514 -2.62%
2013-09-17 0 2.290 2.280 2.300 2.190 2.320 9,304,000 21,169,220 2.2753 1.276 1.271 1.282 1.221 1.293 16,691,823 1.2682 2.69%
2013-09-16 0 2.230 2.220 2.230 2.160 2.290 14,830,800 32,970,940 2.2231 1.243 1.237 1.243 1.204 1.276 26,607,168 1.2392 -1.33%
2013-09-13 0 2.260 2.250 2.260 2.160 2.600 36,354,000 82,758,260 2.2765 1.260 1.254 1.260 1.204 1.449 65,220,824 1.2689 -10.32%
2013-09-12 0 2.520 2.510 2.520 2.470 2.810 15,118,000 38,833,200 2.5687 1.405 1.399 1.405 1.377 1.566 27,122,419 1.4318 -10.00%
2013-09-11 0 2.800 2.790 2.800 2.750 2.810 2,082,000 5,798,700 2.7852 1.561 1.555 1.561 1.533 1.566 3,735,208 1.5524 -1.06%
2013-09-10 0 2.830 2.810 2.830 2.720 2.960 8,636,000 24,283,786 2.8119 1.577 1.566 1.577 1.516 1.650 15,493,399 1.5674 -3.08%
2013-09-09 0 2.920 2.890 2.920 2.880 2.980 7,374,000 21,471,790 2.9118 1.628 1.611 1.628 1.605 1.661 13,229,311 1.6230 -3.63%
2013-09-06 0 3.030 3.020 3.030 2.990 3.070 3,888,000 11,711,640 3.0123 1.689 1.683 1.689 1.667 1.711 6,975,259 1.6790 -1.30%
2013-09-05 0 3.070 3.060 3.070 3.000 3.110 3,332,000 10,154,400 3.0475 1.711 1.706 1.711 1.672 1.734 5,977,768 1.6987 0.00%
2013-09-04 0 3.070 3.060 3.070 2.980 3.130 3,852,000 11,774,980 3.0568 1.711 1.706 1.711 1.661 1.745 6,910,673 1.7039 0.66%
2013-09-03 0 3.050 3.030 3.040 3.000 3.140 5,784,000 17,701,540 3.0604 1.700 1.689 1.694 1.672 1.750 10,376,774 1.7059 -2.87%
2013-09-02 0 3.140 3.130 3.140 3.000 3.150 3,904,000 12,039,220 3.0838 1.750 1.745 1.750 1.672 1.756 7,003,964 1.7189 1.29%
2013-08-30 0 3.100 3.080 3.100 3.070 3.190 1,188,000 3,700,000 3.1145 1.728 1.717 1.728 1.711 1.778 2,131,329 1.7360 -1.27%
2013-08-29 0 3.140 3.130 3.140 3.060 3.190 4,337,000 13,559,710 3.1265 1.750 1.745 1.750 1.706 1.778 7,780,787 1.7427 2.61%
2013-08-28 0 3.060 3.050 3.060 2.950 3.140 5,536,000 16,927,520 3.0577 1.706 1.700 1.706 1.644 1.750 9,931,850 1.7044 3.03%
2013-08-27 0 2.970 2.960 2.970 2.820 2.990 4,576,000 13,319,390 2.9107 1.655 1.650 1.655 1.572 1.667 8,209,564 1.6224 1.02%
2013-08-26 0 2.940 2.920 2.940 2.900 3.030 2,628,000 7,804,600 2.9698 1.639 1.628 1.639 1.616 1.689 4,714,758 1.6554 -1.34%
2013-08-23 0 2.980 2.970 2.980 2.930 3.020 2,880,000 8,554,960 2.9705 1.661 1.655 1.661 1.633 1.683 5,166,859 1.6557 -1.00%
2013-08-22 0 3.010 2.990 3.000 2.900 3.190 5,092,000 15,264,480 2.9977 1.678 1.667 1.672 1.616 1.778 9,135,293 1.6709 -4.75%
2013-08-21 0 3.160 3.160 3.180 3.050 3.290 5,054,000 16,150,940 3.1957 1.761 1.761 1.773 1.700 1.834 9,067,119 1.7813 -2.17%
2013-08-20 0 3.230 3.220 3.230 2.990 3.240 7,588,000 23,542,360 3.1026 1.800 1.795 1.800 1.667 1.806 13,613,237 1.7294 4.19%
2013-08-19 0 3.100 3.040 3.050 2.880 3.370 15,912,000 48,554,280 3.0514 1.728 1.694 1.700 1.605 1.878 28,546,893 1.7009 -5.49%
2013-08-16 0 3.280 3.270 3.290 3.200 3.330 6,952,000 22,780,280 3.2768 1.828 1.823 1.834 1.784 1.856 12,472,222 1.8265 1.55%
2013-08-15 0 3.230 3.220 3.230 3.190 3.240 4,208,000 13,545,720 3.2190 1.800 1.795 1.800 1.778 1.806 7,549,354 1.7943 1.25%
2013-08-13 0 3.190 3.170 3.190 3.170 3.220 3,220,000 10,278,720 3.1921 1.778 1.767 1.778 1.767 1.795 5,776,835 1.7793 0.00%
2013-08-12 0 3.190 3.180 3.190 3.150 3.200 4,920,000 15,642,160 3.1793 1.778 1.773 1.778 1.756 1.784 8,826,717 1.7721 0.31%
2013-08-09 0 3.180 3.150 3.180 3.120 3.180 3,596,000 11,308,560 3.1448 1.773 1.756 1.773 1.739 1.773 6,451,397 1.7529 0.63%
2013-08-08 0 3.160 3.150 3.160 3.120 3.220 2,602,000 8,207,740 3.1544 1.761 1.756 1.761 1.739 1.795 4,668,113 1.7583 0.00%
2013-08-07 0 3.160 3.140 3.170 3.100 3.240 2,928,000 9,288,600 3.1723 1.761 1.750 1.767 1.728 1.806 5,252,973 1.7683 0.96%
2013-08-06 0 3.130 3.120 3.130 3.070 3.140 3,056,000 9,480,340 3.1022 1.745 1.739 1.745 1.711 1.750 5,482,611 1.7292 -0.32%
2013-08-05 0 3.140 3.120 3.140 3.100 3.180 3,408,000 10,655,920 3.1267 1.750 1.739 1.750 1.728 1.773 6,114,116 1.7428 1.29%
2013-08-02 0 3.100 3.090 3.100 3.000 3.120 3,864,000 11,839,340 3.0640 1.728 1.722 1.728 1.672 1.739 6,932,202 1.7079 2.99%
2013-08-01 0 3.010 2.990 3.010 2.960 3.020 4,416,000 13,230,160 2.9960 1.678 1.667 1.678 1.650 1.683 7,922,516 1.6699 1.69%
2013-07-31 0 2.960 2.930 2.970 2.900 3.010 2,602,000 7,724,240 2.9686 1.650 1.633 1.655 1.616 1.678 4,668,113 1.6547 -1.66%
2013-07-30 0 3.010 2.970 3.010 2.960 3.030 3,096,000 9,261,320 2.9914 1.678 1.655 1.678 1.650 1.689 5,554,373 1.6674 0.33%
2013-07-29 0 3.000 2.980 3.000 2.940 3.000 1,634,000 4,861,920 2.9755 1.672 1.661 1.672 1.639 1.672 2,931,475 1.6585 0.33%
2013-07-26 0 2.990 2.970 2.990 2.950 3.030 2,816,000 8,442,260 2.9980 1.667 1.655 1.667 1.644 1.689 5,052,039 1.6711 0.00%
2013-07-25 0 2.990 2.960 2.990 2.960 3.040 3,564,000 10,688,000 2.9989 1.667 1.650 1.667 1.650 1.694 6,393,987 1.6716 -1.32%
2013-07-24 0 3.030 3.010 3.030 2.980 3.140 5,646,000 17,166,820 3.0405 1.689 1.678 1.689 1.661 1.750 10,129,196 1.6948 -2.26%
2013-07-23 0 3.100 3.090 3.100 2.950 3.200 6,414,000 19,739,260 3.0775 1.728 1.722 1.728 1.644 1.784 11,507,024 1.7154 5.08%
2013-07-22 0 2.950 2.930 2.950 2.850 2.950 3,956,000 11,518,360 2.9116 1.644 1.633 1.644 1.589 1.644 7,097,254 1.6229 2.08%
2013-07-19 0 2.890 2.890 2.900 2.870 2.930 3,942,000 11,395,480 2.8908 1.611 1.611 1.616 1.600 1.633 7,072,138 1.6113 0.00%
2013-07-18 0 2.890 2.870 2.890 2.800 2.950 8,196,000 23,580,820 2.8771 1.611 1.600 1.611 1.561 1.644 14,704,018 1.6037 0.35%
2013-07-17 0 2.880 2.880 2.890 2.850 3.050 11,816,000 35,046,960 2.9661 1.605 1.605 1.611 1.589 1.700 21,198,472 1.6533 -5.26%
2013-07-16 0 3.040 3.030 3.040 2.990 3.060 4,918,000 14,915,920 3.0329 1.694 1.689 1.694 1.667 1.706 8,823,129 1.6905 0.66%
2013-07-15 0 3.020 3.020 3.030 2.980 3.090 6,554,000 19,924,000 3.0400 1.683 1.683 1.689 1.661 1.722 11,758,191 1.6945 -0.66%
2013-07-12 0 3.040 3.020 3.040 2.900 3.040 11,560,000 34,373,300 2.9735 1.694 1.683 1.694 1.616 1.694 20,739,196 1.6574 4.11%
2013-07-11 0 2.920 2.890 2.920 2.720 2.920 14,410,000 40,664,420 2.8220 1.628 1.611 1.628 1.516 1.628 25,852,233 1.5730 5.04%
2013-07-10 0 2.780 2.760 2.780 2.610 2.790 12,746,000 34,653,160 2.7187 1.550 1.538 1.550 1.455 1.555 22,866,937 1.5154 6.51%
2013-07-09 0 2.610 2.600 2.610 2.540 2.620 16,372,000 42,289,060 2.5830 1.455 1.449 1.455 1.416 1.460 29,372,155 1.4398 2.76%
2013-07-08 0 2.540 2.530 2.540 2.490 2.540 4,942,000 12,455,680 2.5204 1.416 1.410 1.416 1.388 1.416 8,866,186 1.4049 1.20%
2013-07-05 0 2.510 2.490 2.510 2.460 2.530 10,330,000 25,805,640 2.4981 1.399 1.388 1.399 1.371 1.410 18,532,517 1.3925 1.21%
2013-07-04 0 2.480 2.470 2.480 2.430 2.480 4,724,000 11,612,880 2.4583 1.382 1.377 1.382 1.354 1.382 8,475,083 1.3702 1.22%
2013-07-03 0 2.450 2.450 2.460 2.410 2.480 4,774,000 11,631,440 2.4364 1.366 1.366 1.371 1.343 1.382 8,564,786 1.3581 -0.41%
2013-07-02 0 2.460 2.450 2.460 2.410 2.530 12,912,000 31,860,960 2.4675 1.371 1.366 1.371 1.343 1.410 23,164,749 1.3754 0.41%
2013-06-28 0 2.450 2.440 2.450 2.390 2.450 7,466,000 18,096,000 2.4238 1.366 1.360 1.366 1.332 1.366 13,394,363 1.3510 0.82%
2013-06-27 0 2.430 2.420 2.430 2.370 2.490 10,022,000 24,431,620 2.4378 1.354 1.349 1.354 1.321 1.388 17,979,950 1.3588 -1.22%
2013-06-26 0 2.460 2.460 2.470 2.420 2.480 6,582,000 16,165,180 2.4560 1.371 1.371 1.377 1.349 1.382 11,808,425 1.3690 0.41%
2013-06-25 0 2.450 2.440 2.450 2.300 2.480 11,472,000 27,963,960 2.4376 1.366 1.360 1.366 1.282 1.382 20,581,320 1.3587 2.94%
2013-06-24 0 2.380 2.370 2.380 2.350 2.430 3,788,000 9,050,480 2.3893 1.327 1.321 1.327 1.310 1.354 6,795,854 1.3318 -1.24%
2013-06-21 0 2.410 2.380 2.410 2.350 2.420 4,258,000 10,180,780 2.3910 1.343 1.327 1.343 1.310 1.349 7,639,057 1.3327 -0.41%
2013-06-20 0 2.420 2.410 2.420 2.380 2.450 3,794,000 9,095,040 2.3972 1.349 1.343 1.349 1.327 1.366 6,806,618 1.3362 -0.82%
2013-06-19 0 2.440 2.420 2.440 2.390 2.470 4,723,000 11,473,080 2.4292 1.360 1.349 1.360 1.332 1.377 8,473,289 1.3540 0.41%
2013-06-18 0 2.430 2.400 2.430 2.380 2.460 6,909,000 16,673,560 2.4133 1.354 1.338 1.354 1.327 1.371 12,395,078 1.3452 1.25%
2013-06-17 0 2.400 2.390 2.400 2.380 2.450 6,376,000 15,335,000 2.4051 1.338 1.332 1.338 1.327 1.366 11,438,851 1.3406 0.00%
2013-06-14 0 2.400 2.390 2.410 2.340 2.460 6,760,000 16,270,520 2.4069 1.338 1.332 1.343 1.304 1.371 12,127,765 1.3416 0.42%
2013-06-13 0 2.390 2.370 2.390 2.320 2.400 7,980,000 18,818,780 2.3582 1.332 1.321 1.332 1.293 1.338 14,316,504 1.3145 -0.42%
2013-06-11 0 2.400 2.390 2.400 2.330 2.430 14,650,000 34,739,800 2.3713 1.338 1.332 1.338 1.299 1.354 26,282,805 1.3218 3.00%
2013-06-10 0 2.330 2.330 2.340 2.280 2.410 8,140,000 19,076,940 2.3436 1.299 1.299 1.304 1.271 1.343 14,603,551 1.3063 2.64%
2013-06-07 0 2.270 2.260 2.270 2.220 2.300 7,108,000 16,109,740 2.2664 1.265 1.260 1.265 1.237 1.282 12,752,094 1.2633 2.25%
2013-06-06 0 2.220 2.200 2.230 2.160 2.230 11,060,000 24,283,620 2.1956 1.237 1.226 1.243 1.204 1.243 19,842,172 1.2238 1.83%
2013-06-05 0 2.180 2.170 2.200 2.040 2.240 14,982,000 32,599,090 2.1759 1.215 1.210 1.226 1.137 1.249 26,878,428 1.2128 0.93%
2013-06-04 0 2.160 2.140 2.160 2.100 2.200 4,938,000 10,609,180 2.1485 1.204 1.193 1.204 1.171 1.226 8,859,009 1.1976 -1.82%
2013-06-03 0 2.200 2.180 2.200 2.150 2.220 7,157,000 15,678,440 2.1906 1.226 1.215 1.226 1.198 1.237 12,840,002 1.2211 0.46%
2013-05-31 0 2.190 2.160 2.190 2.100 2.270 21,114,000 46,498,900 2.2023 1.221 1.204 1.221 1.171 1.265 37,879,531 1.2275 4.78%
2013-05-30 0 2.090 2.080 2.090 1.960 2.100 9,254,000 19,037,000 2.0572 1.165 1.159 1.165 1.093 1.171 16,602,121 1.1467 5.03%
2013-05-29 0 1.990 1.960 1.990 1.900 2.100 20,700,000 41,546,920 2.0071 1.109 1.093 1.109 1.059 1.171 37,136,795 1.1188 5.85%
2013-05-28 1 - - - - - 0 0 - 1.048 - - - - 0 - 0.00%
2013-05-27 1 - - - - - 0 0 - 1.048 - - - - 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 1.048 1.042 1.048 0.925 1.065 43,627,661 1.0177 13.25%
2013-05-23 0 1.660 1.660 1.670 1.570 1.670 9,086,000 14,840,180 1.6333 0.925 0.925 0.931 0.875 0.931 16,300,721 0.9104 5.06%
2013-05-22 0 1.580 1.570 1.580 1.550 1.580 1,556,000 2,436,620 1.5660 0.881 0.875 0.881 0.864 0.881 2,791,539 0.8729 1.94%
2013-05-21 0 1.550 1.550 1.560 1.480 1.560 1,402,000 2,143,120 1.5286 0.864 0.864 0.870 0.825 0.870 2,515,255 0.8520 2.99%
2013-05-20 0 1.550 1.540 1.550 1.540 1.570 742,000 1,151,820 1.5523 0.839 0.833 0.839 0.833 0.850 1,370,987 0.8401 -1.27%
2013-05-16 0 1.570 1.540 1.570 1.570 1.580 458,000 720,200 1.5725 0.850 0.833 0.850 0.850 0.855 846,242 0.8511 0.00%
2013-05-15 0 1.570 1.560 1.570 1.540 1.600 1,850,000 2,911,020 1.5735 0.850 0.844 0.850 0.833 0.866 3,418,228 0.8516 1.95%
2013-05-14 0 1.540 1.520 1.540 1.480 1.550 1,428,000 2,164,580 1.5158 0.833 0.823 0.833 0.801 0.839 2,638,502 0.8204 2.67%
2013-05-13 0 1.500 1.480 1.500 1.480 1.500 12,000 17,800 1.4833 0.812 0.801 0.812 0.801 0.812 22,172 0.8028 0.67%
2013-05-10 0 1.490 1.490 1.500 1.450 1.500 818,000 1,216,840 1.4876 0.806 0.806 0.812 0.785 0.812 1,511,411 0.8051 0.68%
2013-05-09 0 1.480 1.480 1.490 1.450 1.490 1,168,000 1,715,340 1.4686 0.801 0.801 0.806 0.785 0.806 2,158,103 0.7948 2.07%
2013-05-08 0 1.450 1.450 1.460 1.430 1.460 364,000 525,380 1.4434 0.785 0.785 0.790 0.774 0.790 672,559 0.7812 0.00%
2013-05-07 0 1.450 1.450 1.460 1.450 1.460 236,000 343,200 1.4542 0.785 0.785 0.790 0.785 0.790 436,055 0.7871 -0.68%
2013-05-06 0 1.460 1.460 1.480 1.450 1.490 114,000 168,560 1.4786 0.790 0.790 0.801 0.785 0.806 210,637 0.8002 0.00%
2013-05-03 0 1.460 1.460 1.470 1.450 1.480 484,000 707,600 1.4620 0.790 0.790 0.796 0.785 0.801 894,282 0.7912 0.69%
2013-05-02 0 1.450 1.450 1.460 1.440 1.470 522,000 758,140 1.4524 0.785 0.785 0.790 0.779 0.796 964,495 0.7860 -2.03%
2013-04-30 0 1.480 1.480 1.490 1.460 1.480 476,000 696,180 1.4626 0.801 0.801 0.806 0.790 0.801 879,501 0.7916 1.37%
2013-04-29 0 1.460 1.440 1.460 1.450 1.470 250,000 363,700 1.4548 0.790 0.779 0.790 0.785 0.796 461,923 0.7874 0.69%
2013-04-26 0 1.450 1.450 1.460 1.450 1.460 148,000 215,820 1.4582 0.785 0.785 0.790 0.785 0.790 273,458 0.7892 -0.68%
2013-04-25 0 1.460 1.450 1.460 1.430 1.460 414,000 595,880 1.4393 0.790 0.785 0.790 0.774 0.790 764,944 0.7790 1.39%
2013-04-24 0 1.440 1.430 1.440 1.400 1.450 488,000 692,500 1.4191 0.779 0.774 0.779 0.758 0.785 901,673 0.7680 1.41%
2013-04-23 0 1.420 1.410 1.420 1.420 1.430 164,000 233,080 1.4212 0.769 0.763 0.769 0.769 0.774 303,021 0.7692 -0.70%
2013-04-22 0 1.430 1.430 1.440 1.420 1.450 1,202,000 1,716,800 1.4283 0.774 0.774 0.779 0.769 0.785 2,220,924 0.7730 -2.05%
2013-04-19 0 1.460 1.460 1.470 1.450 1.470 126,000 183,880 1.4594 0.790 0.790 0.796 0.785 0.796 232,809 0.7898 0.69%
2013-04-18 0 1.450 1.450 1.460 1.440 1.460 170,000 246,480 1.4499 0.785 0.785 0.790 0.779 0.790 314,107 0.7847 -0.68%
2013-04-17 0 1.460 1.460 1.480 1.460 1.490 204,000 301,180 1.4764 0.790 0.790 0.801 0.790 0.806 376,929 0.7990 -1.35%
2013-04-16 0 1.480 1.480 1.500 1.460 1.500 452,000 667,980 1.4778 0.801 0.801 0.812 0.790 0.812 835,156 0.7998 -1.33%
2013-04-15 0 1.500 1.500 1.510 1.470 1.500 182,000 271,920 1.4941 0.812 0.812 0.817 0.796 0.812 336,280 0.8086 0.00%
2013-04-12 0 1.500 1.500 1.510 1.500 1.510 350,000 525,620 1.5018 0.812 0.812 0.817 0.812 0.817 646,692 0.8128 0.00%
2013-04-11 0 1.500 1.490 1.510 1.470 1.500 478,000 710,980 1.4874 0.812 0.806 0.817 0.796 0.812 883,196 0.8050 1.35%
2013-04-10 0 1.480 1.470 1.480 1.460 1.490 542,000 800,560 1.4770 0.801 0.796 0.801 0.790 0.806 1,001,448 0.7994 -0.67%
2013-04-09 0 1.490 1.470 1.490 1.450 1.490 332,000 491,180 1.4795 0.806 0.796 0.806 0.785 0.806 613,433 0.8007 1.36%
2013-04-08 0 1.470 1.450 1.470 - - 0 0 - 0.796 0.785 0.796 - - 0 - 0.00%
2013-04-05 0 1.470 1.470 1.480 1.450 1.490 652,000 956,440 1.4669 0.796 0.796 0.801 0.785 0.806 1,204,694 0.7939 -2.00%
2013-04-03 0 1.500 1.460 1.490 1.450 1.500 652,000 957,980 1.4693 0.812 0.790 0.806 0.785 0.812 1,204,694 0.7952 2.04%
2013-04-02 0 1.470 1.460 1.470 1.440 1.500 892,000 1,310,660 1.4693 0.796 0.790 0.796 0.779 0.812 1,648,140 0.7952 -1.34%
2013-03-28 0 1.490 1.490 1.500 1.480 1.490 628,000 935,100 1.4890 0.806 0.806 0.812 0.801 0.806 1,160,350 0.8059 -1.97%
2013-03-27 0 1.520 1.520 1.530 1.450 1.530 1,638,000 2,466,280 1.5057 0.823 0.823 0.828 0.785 0.828 3,026,517 0.8149 -1.94%
2013-03-26 0 1.550 1.540 1.560 1.550 1.570 454,000 708,480 1.5605 0.839 0.833 0.844 0.839 0.850 838,852 0.8446 -1.27%
2013-03-25 0 1.570 1.570 1.580 1.560 1.590 250,000 394,120 1.5765 0.850 0.850 0.855 0.844 0.861 461,923 0.8532 -0.63%
2013-03-22 0 1.580 1.570 1.580 1.560 1.580 444,000 696,520 1.5687 0.855 0.850 0.855 0.844 0.855 820,375 0.8490 0.00%
2013-03-21 0 1.580 1.560 1.580 1.550 1.590 852,000 1,337,180 1.5695 0.855 0.844 0.855 0.839 0.861 1,574,232 0.8494 4.64%
2013-03-20 0 1.510 1.510 1.530 1.510 1.530 94,000 143,160 1.5230 0.817 0.817 0.828 0.817 0.828 173,683 0.8243 0.00%
2013-03-19 0 1.510 1.510 1.530 1.480 1.530 478,000 709,920 1.4852 0.817 0.817 0.828 0.801 0.828 883,196 0.8038 2.03%
2013-03-18 0 1.480 1.480 1.500 1.480 1.520 272,000 406,740 1.4954 0.801 0.801 0.812 0.801 0.823 502,572 0.8093 -2.63%
2013-03-15 0 1.520 1.510 1.540 1.520 1.530 108,000 164,880 1.5267 0.823 0.817 0.833 0.823 0.828 199,551 0.8263 -0.65%
2013-03-14 0 1.530 1.530 1.540 1.500 1.540 576,000 879,840 1.5275 0.828 0.828 0.833 0.812 0.833 1,064,270 0.8267 0.00%
2013-03-13 0 1.530 1.530 1.540 1.530 1.550 580,000 891,700 1.5374 0.828 0.828 0.833 0.828 0.839 1,071,661 0.8321 -0.65%
2013-03-12 0 1.540 1.550 1.570 1.530 1.610 1,052,000 1,643,820 1.5626 0.833 0.839 0.850 0.828 0.871 1,943,771 0.8457 -3.75%
2013-03-11 0 1.600 1.600 1.610 1.600 1.640 514,000 830,620 1.6160 0.866 0.866 0.871 0.866 0.888 949,713 0.8746 -1.23%
2013-03-08 0 1.620 1.610 1.620 1.610 1.630 482,000 779,100 1.6164 0.877 0.871 0.877 0.871 0.882 890,587 0.8748 -0.61%
2013-03-07 0 1.630 1.620 1.630 1.570 1.630 2,082,000 3,341,000 1.6047 0.882 0.877 0.882 0.850 0.882 3,846,892 0.8685 3.16%
2013-03-06 0 1.580 1.570 1.590 1.530 1.580 542,000 848,860 1.5662 0.855 0.850 0.861 0.828 0.855 1,001,448 0.8476 3.27%
2013-03-05 0 1.530 1.530 1.550 1.520 1.550 120,000 183,900 1.5325 0.828 0.828 0.839 0.823 0.839 221,723 0.8294 0.00%
2013-03-04 0 1.530 1.520 1.540 1.510 1.530 230,000 350,420 1.5236 0.828 0.823 0.833 0.817 0.828 424,969 0.8246 0.66%
2013-03-01 0 1.520 1.520 1.550 1.510 1.540 361,000 552,960 1.5317 0.823 0.823 0.839 0.817 0.833 667,016 0.8290 -0.65%
2013-02-28 0 1.530 1.520 1.530 1.500 1.550 666,000 1,014,440 1.5232 0.828 0.823 0.828 0.812 0.839 1,230,562 0.8244 2.68%
2013-02-27 0 1.490 1.490 1.500 1.470 1.500 146,000 217,460 1.4895 0.806 0.806 0.812 0.796 0.812 269,763 0.8061 1.36%
2013-02-26 0 1.470 1.470 1.490 1.470 1.500 304,000 451,480 1.4851 0.796 0.796 0.806 0.796 0.812 561,698 0.8038 -3.29%
2013-02-25 0 1.520 1.520 1.530 1.500 1.520 124,000 187,880 1.5152 0.823 0.823 0.828 0.812 0.823 229,114 0.8200 0.00%
2013-02-22 0 1.520 1.520 1.540 1.500 1.540 176,000 267,840 1.5218 0.823 0.823 0.833 0.812 0.833 325,194 0.8236 -0.65%
2013-02-21 0 1.530 1.510 1.530 1.510 1.540 446,000 679,220 1.5229 0.828 0.817 0.828 0.817 0.833 824,070 0.8242 -0.65%
2013-02-20 0 1.540 1.540 1.550 1.540 1.560 806,000 1,249,360 1.5501 0.833 0.833 0.839 0.833 0.844 1,489,239 0.8389 -0.65%
2013-02-19 0 1.550 1.540 1.560 1.540 1.580 564,000 880,480 1.5611 0.839 0.833 0.844 0.833 0.855 1,042,098 0.8449 -1.27%
2013-02-18 0 1.570 1.560 1.570 1.530 1.580 1,040,000 1,620,400 1.5581 0.850 0.844 0.850 0.828 0.855 1,921,598 0.8433 1.29%
2013-02-15 0 1.550 1.540 1.550 1.490 1.550 562,000 853,940 1.5195 0.839 0.833 0.839 0.806 0.839 1,038,402 0.8224 3.33%
2013-02-14 0 1.500 1.480 1.500 1.460 1.500 322,000 477,660 1.4834 0.812 0.801 0.812 0.790 0.812 594,956 0.8028 2.04%
2013-02-08 0 1.470 1.470 1.480 1.440 1.470 490,000 713,800 1.4567 0.796 0.796 0.801 0.779 0.796 905,368 0.7884 2.08%
2013-02-07 0 1.440 1.430 1.440 1.400 1.440 1,352,000 1,907,560 1.4109 0.779 0.774 0.779 0.758 0.779 2,498,078 0.7636 0.00%
2013-02-06 0 1.440 1.420 1.440 1.410 1.520 3,610,000 5,226,200 1.4477 0.779 0.769 0.779 0.763 0.823 6,670,164 0.7835 -4.00%
2013-02-05 0 1.500 1.500 1.510 1.480 1.560 1,574,000 2,389,360 1.5180 0.812 0.812 0.817 0.801 0.844 2,908,265 0.8216 -5.06%
2013-02-04 0 1.580 1.560 1.580 1.560 1.590 368,000 578,480 1.5720 0.855 0.844 0.855 0.844 0.861 679,950 0.8508 0.00%
2013-02-01 0 1.580 1.570 1.580 1.570 1.590 390,000 616,600 1.5810 0.855 0.850 0.855 0.850 0.861 720,599 0.8557 0.00%
2013-01-31 0 1.580 1.580 1.590 1.570 1.580 64,000 100,880 1.5763 0.855 0.855 0.861 0.850 0.855 118,252 0.8531 0.00%
2013-01-30 0 1.580 1.570 1.580 1.570 1.590 286,000 450,900 1.5766 0.855 0.850 0.855 0.850 0.861 528,440 0.8533 0.00%
2013-01-29 0 1.580 1.570 1.580 1.560 1.580 160,000 251,380 1.5711 0.855 0.850 0.855 0.844 0.855 295,631 0.8503 0.64%
2013-01-28 0 1.570 1.560 1.570 1.560 1.610 360,000 567,400 1.5761 0.850 0.844 0.850 0.844 0.871 665,169 0.8530 -1.26%
2013-01-25 0 1.590 1.570 1.590 1.570 1.600 722,000 1,146,500 1.5880 0.861 0.850 0.861 0.850 0.866 1,334,033 0.8594 -2.45%
2013-01-24 0 1.630 1.610 1.630 1.610 1.650 642,000 1,038,240 1.6172 0.882 0.871 0.882 0.871 0.893 1,186,217 0.8753 -0.61%
2013-01-23 0 1.640 1.630 1.640 1.620 1.700 772,000 1,271,800 1.6474 0.888 0.882 0.888 0.877 0.920 1,426,417 0.8916 -1.20%
2013-01-22 0 1.660 1.660 1.670 1.620 1.680 1,382,000 2,284,580 1.6531 0.898 0.898 0.904 0.877 0.909 2,553,509 0.8947 1.84%
2013-01-21 0 1.630 1.630 1.640 1.600 1.630 1,356,000 2,198,800 1.6215 0.882 0.882 0.888 0.866 0.882 2,505,469 0.8776 0.00%
2013-01-18 0 1.630 1.620 1.630 1.600 1.630 580,000 934,820 1.6118 0.882 0.877 0.882 0.866 0.882 1,071,661 0.8723 0.00%
2013-01-17 0 1.630 1.620 1.630 1.590 1.640 584,000 944,520 1.6173 0.882 0.877 0.882 0.861 0.888 1,079,051 0.8753 0.62%
2013-01-16 0 1.620 1.600 1.620 1.600 1.630 582,000 939,940 1.6150 0.877 0.866 0.877 0.866 0.882 1,075,356 0.8741 -0.61%
2013-01-15 0 1.630 1.620 1.630 1.600 1.650 756,000 1,231,220 1.6286 0.882 0.877 0.882 0.866 0.893 1,396,854 0.8814 0.00%
2013-01-14 0 1.630 1.620 1.630 1.590 1.630 610,000 988,160 1.6199 0.882 0.877 0.882 0.861 0.882 1,127,091 0.8767 0.62%
2013-01-11 0 1.620 1.590 1.620 1.580 1.680 1,660,000 2,680,300 1.6146 0.877 0.861 0.877 0.855 0.909 3,067,167 0.8739 -3.57%
2013-01-10 0 1.680 1.650 1.680 1.660 1.710 922,000 1,549,280 1.6803 0.909 0.893 0.909 0.898 0.925 1,703,571 0.9094 0.00%
2013-01-09 0 1.680 1.680 1.700 1.620 1.740 3,078,000 5,159,100 1.6761 0.909 0.909 0.920 0.877 0.942 5,687,192 0.9071 5.66%
2013-01-08 0 1.590 1.570 1.590 1.560 1.610 889,600 1,407,228 1.5819 0.861 0.850 0.861 0.844 0.871 1,643,706 0.8561 1.27%
2013-01-07 0 1.570 1.570 1.580 1.570 1.610 1,468,000 2,314,680 1.5768 0.850 0.850 0.855 0.850 0.871 2,712,410 0.8534 -1.26%
2013-01-04 0 1.590 1.590 1.600 1.550 1.610 568,000 891,400 1.5694 0.861 0.861 0.866 0.839 0.871 1,049,488 0.8494 1.27%
2013-01-03 0 1.570 1.560 1.570 1.550 1.590 1,314,000 2,065,660 1.5720 0.850 0.844 0.850 0.839 0.861 2,427,866 0.8508 0.64%
2013-01-02 0 1.560 1.550 1.560 1.540 1.640 5,714,000 8,996,620 1.5745 0.844 0.839 0.844 0.833 0.888 10,557,705 0.8521 -0.64%
2012-12-31 0 1.570 1.570 1.580 1.500 1.580 1,800,000 2,789,340 1.5496 0.850 0.850 0.855 0.812 0.855 3,325,843 0.8387 3.29%
2012-12-28 0 1.520 1.510 1.520 1.510 1.540 1,536,000 2,338,680 1.5226 0.823 0.817 0.823 0.817 0.833 2,838,053 0.8240 0.66%
2012-12-27 0 1.510 1.500 1.510 1.430 1.540 2,174,000 3,202,240 1.4730 0.817 0.812 0.817 0.774 0.833 4,016,880 0.7972 4.86%
2012-12-24 0 1.440 1.420 1.440 1.380 1.440 922,000 1,305,440 1.4159 0.779 0.769 0.779 0.747 0.779 1,703,571 0.7663 3.60%
2012-12-21 0 1.390 1.380 1.390 1.380 1.400 544,000 752,620 1.3835 0.752 0.747 0.752 0.747 0.758 1,005,144 0.7488 -0.71%
2012-12-20 0 1.400 1.380 1.400 1.380 1.410 280,000 390,300 1.3939 0.758 0.747 0.758 0.747 0.763 517,353 0.7544 1.45%
2012-12-19 0 1.380 1.380 1.410 1.380 1.410 890,000 1,240,780 1.3941 0.747 0.747 0.763 0.747 0.763 1,644,445 0.7545 -2.13%
2012-12-18 0 1.410 1.400 1.410 1.390 1.420 800,000 1,123,140 1.4039 0.763 0.758 0.763 0.752 0.769 1,478,153 0.7598 0.71%
2012-12-17 0 1.400 1.390 1.400 1.370 1.400 692,000 961,020 1.3888 0.758 0.752 0.758 0.741 0.758 1,278,602 0.7516 0.72%
2012-12-14 0 1.390 1.380 1.400 1.330 1.400 1,266,000 1,741,360 1.3755 0.752 0.747 0.758 0.720 0.758 2,339,176 0.7444 3.73%
2012-12-13 0 1.340 1.340 1.350 1.310 1.360 2,700,000 3,611,340 1.3375 0.725 0.725 0.731 0.709 0.736 4,988,765 0.7239 3.88%
2012-12-12 0 1.290 1.290 1.310 1.290 1.310 428,000 556,380 1.3000 0.698 0.698 0.709 0.698 0.709 790,812 0.7036 -0.77%
2012-12-11 0 1.300 1.290 1.300 1.290 1.320 272,000 353,540 1.2998 0.704 0.698 0.704 0.698 0.714 502,572 0.7035 -0.76%
2012-12-10 0 1.310 1.310 1.320 1.300 1.330 1,784,000 2,344,420 1.3141 0.709 0.709 0.714 0.704 0.720 3,296,280 0.7112 0.77%
2012-12-07 0 1.300 1.290 1.300 1.270 1.310 1,348,000 1,743,480 1.2934 0.704 0.698 0.704 0.687 0.709 2,490,687 0.7000 2.36%
2012-12-06 0 1.270 1.260 1.270 1.190 1.300 1,958,000 2,446,060 1.2493 0.687 0.682 0.687 0.644 0.704 3,617,778 0.6761 6.72%
2012-12-05 0 1.190 1.180 1.190 1.160 1.200 7,240,000 8,423,400 1.1635 0.644 0.639 0.644 0.628 0.649 13,377,281 0.6297 1.71%
2012-12-04 0 1.170 1.170 1.180 1.170 1.180 780,000 915,400 1.1736 0.633 0.633 0.639 0.633 0.639 1,441,199 0.6352 -0.85%
2012-12-03 0 1.180 1.180 1.190 1.180 1.190 92,000 108,760 1.1822 0.639 0.639 0.644 0.639 0.644 169,988 0.6398 -1.67%
2012-11-30 0 1.200 1.190 1.200 1.180 1.250 1,636,000 1,951,520 1.1929 0.649 0.644 0.649 0.639 0.677 3,022,822 0.6456 1.69%
2012-11-29 0 1.180 1.180 1.200 1.160 1.190 2,272,000 2,662,260 1.1718 0.639 0.639 0.649 0.628 0.644 4,197,953 0.6342 0.85%
2012-11-28 0 1.170 1.160 1.170 1.170 1.200 430,000 504,160 1.1725 0.633 0.628 0.633 0.633 0.649 794,507 0.6346 0.00%
2012-11-27 0 1.170 1.170 1.180 1.170 1.200 586,000 692,140 1.1811 0.633 0.633 0.639 0.633 0.649 1,082,747 0.6392 -0.85%
2012-11-26 0 1.180 1.170 1.180 1.180 1.200 804,000 954,320 1.1870 0.639 0.633 0.639 0.639 0.649 1,485,543 0.6424 -0.84%
2012-11-23 0 1.190 1.190 1.210 1.190 1.210 730,000 870,340 1.1922 0.644 0.644 0.655 0.644 0.655 1,348,814 0.6453 -0.83%
2012-11-22 0 1.200 1.190 1.210 1.180 1.200 812,000 966,600 1.1904 0.649 0.644 0.655 0.639 0.649 1,500,325 0.6443 0.84%
2012-11-21 0 1.190 1.190 1.200 1.190 1.210 134,000 159,840 1.1928 0.644 0.644 0.649 0.644 0.655 247,591 0.6456 0.00%
2012-11-20 0 1.190 1.190 1.200 1.190 1.230 798,000 960,160 1.2032 0.644 0.644 0.649 0.644 0.666 1,474,457 0.6512 -0.83%
2012-11-19 0 1.200 1.200 1.210 1.200 1.230 676,000 821,200 1.2148 0.649 0.649 0.655 0.649 0.666 1,249,039 0.6575 -2.44%
2012-11-16 0 1.230 1.200 1.230 1.200 1.230 442,000 532,100 1.2038 0.666 0.649 0.666 0.649 0.666 816,679 0.6515 0.82%
2012-11-15 0 1.220 1.210 1.220 1.200 1.240 1,208,000 1,469,120 1.2162 0.660 0.655 0.660 0.649 0.671 2,232,010 0.6582 -2.40%
2012-11-14 0 1.250 1.230 1.250 1.220 1.260 724,000 895,680 1.2371 0.677 0.666 0.677 0.660 0.682 1,337,728 0.6696 0.81%
2012-11-13 0 1.240 1.230 1.240 1.220 1.240 640,000 789,100 1.2330 0.671 0.666 0.671 0.660 0.671 1,182,522 0.6673 -1.59%
2012-11-12 0 1.260 1.240 1.260 1.230 1.280 1,056,000 1,323,700 1.2535 0.682 0.671 0.682 0.666 0.693 1,951,161 0.6784 -0.79%
2012-11-09 0 1.270 1.260 1.270 1.260 1.270 3,372,000 4,262,160 1.2640 0.687 0.682 0.687 0.682 0.687 6,230,413 0.6841 -0.78%
2012-11-08 0 1.280 1.260 1.280 1.260 1.280 558,000 706,520 1.2662 0.693 0.682 0.693 0.682 0.693 1,031,011 0.6853 0.00%
2012-11-07 0 1.280 1.270 1.290 1.280 1.300 474,000 608,280 1.2833 0.693 0.687 0.698 0.693 0.704 875,805 0.6945 0.00%
2012-11-06 0 1.280 1.280 1.290 1.270 1.320 1,040,000 1,339,900 1.2884 0.693 0.693 0.698 0.687 0.714 1,921,598 0.6973 0.79%
2012-11-05 0 1.270 1.260 1.280 1.260 1.270 310,000 391,200 1.2619 0.687 0.682 0.693 0.682 0.687 572,784 0.6830 -0.78%
2012-11-02 0 1.280 1.280 1.290 1.270 1.290 724,000 927,500 1.2811 0.693 0.693 0.698 0.687 0.698 1,337,728 0.6933 0.79%
2012-11-01 0 1.270 1.270 1.280 1.270 1.280 162,000 206,060 1.2720 0.687 0.687 0.693 0.687 0.693 299,326 0.6884 0.00%
2012-10-31 0 1.270 1.260 1.270 1.250 1.270 260,000 325,960 1.2537 0.687 0.682 0.687 0.677 0.687 480,400 0.6785 0.79%
2012-10-30 0 1.260 1.250 1.270 1.250 1.280 662,000 837,820 1.2656 0.682 0.677 0.687 0.677 0.693 1,223,171 0.6850 0.80%
2012-10-29 0 1.250 1.240 1.250 1.240 1.270 748,000 936,000 1.2513 0.677 0.671 0.677 0.671 0.687 1,382,073 0.6772 -1.57%
2012-10-26 0 1.270 1.250 1.270 1.250 1.270 134,000 167,660 1.2512 0.687 0.677 0.687 0.677 0.687 247,591 0.6772 0.00%
2012-10-25 0 1.270 1.260 1.270 1.260 1.280 314,000 398,320 1.2685 0.687 0.682 0.687 0.682 0.693 580,175 0.6866 0.00%
2012-10-24 0 1.270 1.260 1.270 1.250 1.270 250,000 315,900 1.2636 0.687 0.682 0.687 0.677 0.687 461,923 0.6839 0.00%
2012-10-22 0 1.270 1.260 1.270 1.250 1.280 200,000 251,040 1.2552 0.687 0.682 0.687 0.677 0.693 369,538 0.6793 -1.55%
2012-10-19 0 1.290 1.260 1.290 1.280 1.300 982,000 1,264,480 1.2877 0.698 0.682 0.698 0.693 0.704 1,814,432 0.6969 0.78%
2012-10-18 0 1.280 1.280 1.290 1.250 1.310 1,320,000 1,693,400 1.2829 0.693 0.693 0.698 0.677 0.709 2,438,952 0.6943 0.79%
2012-10-17 0 1.270 1.250 1.270 1.220 1.290 2,068,000 2,609,000 1.2616 0.687 0.677 0.687 0.660 0.698 3,821,024 0.6828 3.25%
2012-10-16 0 1.230 1.230 1.240 1.220 1.240 54,000 66,740 1.2359 0.666 0.666 0.671 0.660 0.671 99,775 0.6689 -1.60%
2012-10-15 0 1.250 1.240 1.260 1.230 1.250 220,000 272,600 1.2391 0.677 0.671 0.682 0.666 0.677 406,492 0.6706 0.00%
2012-10-12 0 1.250 1.230 1.250 1.240 1.250 132,000 164,400 1.2455 0.677 0.666 0.677 0.671 0.677 243,895 0.6741 -0.79%
2012-10-11 0 1.260 1.250 1.260 1.250 1.280 350,000 438,760 1.2536 0.682 0.677 0.682 0.677 0.693 646,692 0.6785 2.44%
2012-10-10 0 1.230 1.250 1.260 1.230 1.250 242,000 301,580 1.2462 0.666 0.677 0.682 0.666 0.677 447,141 0.6745 -0.81%
2012-10-09 0 1.240 1.240 1.250 1.240 1.250 628,000 783,280 1.2473 0.671 0.671 0.677 0.671 0.677 1,160,350 0.6750 0.00%
2012-10-08 0 1.240 1.240 1.250 1.240 1.240 20,000 24,800 1.2400 0.671 0.671 0.677 0.671 0.671 36,954 0.6711 0.00%
2012-10-05 0 1.240 1.240 1.250 1.240 1.240 150,000 187,100 1.2473 0.671 0.671 0.677 0.671 0.671 277,154 0.6751 -0.80%
2012-10-04 0 1.250 1.240 1.250 1.240 1.250 204,000 254,400 1.2471 0.677 0.671 0.677 0.671 0.677 376,929 0.6749 2.46%
2012-10-03 0 1.220 1.220 1.240 - - 0 0 - 0.660 0.660 0.671 - - 0 - 0.00%
2012-09-28 0 1.220 1.220 1.230 1.220 1.240 150,000 183,600 1.2240 0.660 0.660 0.666 0.660 0.671 277,154 0.6624 0.00%
2012-09-27 0 1.220 1.220 1.240 1.210 1.230 312,000 380,320 1.2190 0.660 0.660 0.671 0.655 0.666 576,480 0.6597 0.00%
2012-09-26 0 1.220 1.220 1.230 1.210 1.230 418,000 511,480 1.2236 0.660 0.660 0.666 0.655 0.666 772,335 0.6623 -0.81%
2012-09-25 0 1.230 1.220 1.230 1.210 1.250 530,000 655,280 1.2364 0.666 0.660 0.666 0.655 0.677 979,276 0.6691 4.24%
2012-09-24 0 1.180 1.170 1.220 1.180 1.180 108,000 127,440 1.1800 0.639 0.633 0.660 0.639 0.639 199,551 0.6386 -1.67%
2012-09-21 0 1.200 1.190 1.210 1.200 1.230 150,000 180,200 1.2013 0.649 0.644 0.655 0.649 0.666 277,154 0.6502 -1.64%
2012-09-20 0 1.220 1.210 1.220 1.200 1.220 608,000 733,380 1.2062 0.660 0.655 0.660 0.649 0.660 1,123,396 0.6528 1.67%
2012-09-19 0 1.200 1.190 1.210 1.190 1.200 760,000 911,400 1.1992 0.649 0.644 0.655 0.644 0.649 1,404,245 0.6490 1.69%
2012-09-18 0 1.180 1.180 1.190 1.170 1.180 144,000 168,780 1.1721 0.639 0.639 0.644 0.633 0.639 266,067 0.6344 0.85%
2012-09-17 0 1.170 1.160 1.190 1.160 1.190 244,000 286,240 1.1731 0.633 0.628 0.644 0.628 0.644 450,837 0.6349 -1.68%
2012-09-14 0 1.190 1.160 1.190 1.150 1.200 216,000 254,260 1.1771 0.644 0.628 0.644 0.622 0.649 399,101 0.6371 1.71%
2012-09-13 0 1.170 1.150 1.180 1.120 1.170 560,000 649,480 1.1598 0.633 0.622 0.639 0.606 0.633 1,034,707 0.6277 2.63%
2012-09-12 0 1.140 1.140 1.160 1.140 1.170 194,000 224,100 1.1552 0.617 0.617 0.628 0.617 0.633 358,452 0.6252 0.88%
2012-09-11 0 1.130 1.110 1.130 1.090 1.130 206,000 232,020 1.1263 0.612 0.601 0.612 0.590 0.612 380,624 0.6096 2.73%
2012-09-10 0 1.100 1.100 1.120 1.100 1.100 10,000 11,000 1.1000 0.595 0.595 0.606 0.595 0.595 18,477 0.5953 -0.90%
2012-09-07 0 1.110 1.110 1.120 1.110 1.120 76,000 84,700 1.1145 0.601 0.601 0.606 0.601 0.606 140,424 0.6032 0.00%
2012-09-06 0 1.110 1.100 1.110 1.090 1.110 324,000 356,580 1.1006 0.601 0.595 0.601 0.590 0.601 598,652 0.5956 0.91%
2012-09-05 0 1.100 1.100 1.110 1.100 1.100 370,000 407,000 1.1000 0.595 0.595 0.601 0.595 0.595 683,646 0.5953 0.00%
2012-09-04 0 1.100 1.090 1.100 1.090 1.100 896,000 985,200 1.0996 0.595 0.590 0.595 0.590 0.595 1,655,531 0.5951 0.00%
2012-09-03 0 1.100 1.080 1.120 1.070 1.110 1,126,000 1,234,820 1.0966 0.595 0.585 0.606 0.579 0.601 2,080,500 0.5935 0.00%
2012-08-31 0 1.100 1.090 1.100 1.090 1.110 2,428,000 2,670,160 1.0997 0.595 0.590 0.595 0.590 0.601 4,486,193 0.5952 0.92%
2012-08-30 0 1.090 1.080 1.100 1.080 1.100 264,000 288,140 1.0914 0.590 0.585 0.595 0.585 0.595 487,790 0.5907 1.87%
2012-08-29 0 1.070 1.070 1.090 1.070 1.070 182,000 194,740 1.0700 0.579 0.579 0.590 0.579 0.579 336,280 0.5791 0.00%
2012-08-28 0 1.070 1.060 1.070 - - 30,000 32,100 1.0700 0.579 0.574 0.579 - - 55,431 0.5791 0.00%
2012-08-27 0 1.070 1.070 1.090 1.060 1.060 30,000 31,800 1.0600 0.579 0.579 0.590 0.574 0.574 55,431 0.5737 -0.93%
2012-08-24 0 1.080 1.070 1.100 1.080 1.080 60,000 64,600 1.0767 0.585 0.579 0.595 0.585 0.585 110,861 0.5827 0.00%
2012-08-23 0 1.080 1.080 1.090 1.070 1.080 120,000 128,800 1.0733 0.585 0.585 0.590 0.579 0.585 221,723 0.5809 0.93%
2012-08-22 0 1.070 1.070 1.100 1.070 1.100 6,000 6,540 1.0900 0.579 0.579 0.595 0.579 0.595 11,086 0.5899 -0.93%
2012-08-21 0 1.080 1.070 1.090 1.060 1.080 112,000 119,140 1.0638 0.585 0.579 0.590 0.574 0.585 206,941 0.5757 0.93%
2012-08-20 0 1.070 1.070 1.100 1.070 1.070 6,000 6,420 1.0700 0.579 0.579 0.595 0.579 0.579 11,086 0.5791 -2.73%
2012-08-17 0 1.100 1.080 1.100 1.070 1.100 60,000 64,860 1.0810 0.595 0.585 0.595 0.579 0.595 110,861 0.5851 1.85%
2012-08-16 0 1.080 1.080 1.100 - - 0 0 - 0.585 0.585 0.595 - - 0 - 0.00%
2012-08-15 0 1.080 1.080 1.100 1.080 1.090 240,000 259,600 1.0817 0.585 0.585 0.595 0.585 0.590 443,446 0.5854 -2.70%
2012-08-14 0 1.110 1.100 1.110 1.100 1.110 270,000 299,500 1.1093 0.601 0.595 0.601 0.595 0.601 498,876 0.6003 1.83%
2012-08-13 0 1.090 1.090 1.110 1.090 1.100 28,000 30,720 1.0971 0.590 0.590 0.601 0.590 0.595 51,735 0.5938 -0.91%
2012-08-10 0 1.100 1.100 1.110 1.100 1.100 20,000 22,000 1.1000 0.595 0.595 0.601 0.595 0.595 36,954 0.5953 -0.90%
2012-08-09 0 1.110 1.100 1.110 1.110 1.110 160,000 177,600 1.1100 0.601 0.595 0.601 0.601 0.601 295,631 0.6007 0.00%
2012-08-08 0 1.110 1.100 1.110 1.110 1.110 250,000 277,500 1.1100 0.601 0.595 0.601 0.601 0.601 461,923 0.6007 0.00%
2012-08-07 0 1.110 1.100 1.110 1.100 1.130 350,000 390,280 1.1151 0.601 0.595 0.601 0.595 0.612 646,692 0.6035 0.00%
2012-08-06 0 1.110 1.100 1.120 1.110 1.120 216,000 240,160 1.1119 0.601 0.595 0.606 0.601 0.606 399,101 0.6018 0.00%
2012-08-03 0 1.110 1.110 1.130 1.110 1.120 234,000 260,020 1.1112 0.601 0.601 0.612 0.601 0.606 432,360 0.6014 0.00%
2012-08-02 0 1.110 1.100 1.110 1.100 1.150 200,000 224,800 1.1240 0.601 0.595 0.601 0.595 0.622 369,538 0.6083 -0.89%
2012-08-01 0 1.120 1.110 1.120 1.110 1.140 4,626,000 5,182,280 1.1203 0.606 0.601 0.606 0.601 0.617 8,547,417 0.6063 0.90%
2012-07-31 0 1.110 1.100 1.120 1.090 1.110 298,000 329,980 1.1073 0.601 0.595 0.606 0.590 0.601 550,612 0.5993 0.91%
2012-07-30 0 1.100 1.090 1.110 1.060 1.120 542,000 593,200 1.0945 0.595 0.590 0.601 0.574 0.606 1,001,448 0.5923 0.92%
2012-07-27 0 1.090 1.080 1.120 1.080 1.090 152,000 164,760 1.0839 0.590 0.585 0.606 0.585 0.590 280,849 0.5866 -1.80%
2012-07-26 0 1.110 1.090 1.120 - - 0 0 - 0.601 0.590 0.606 - - 0 - 0.00%
2012-07-25 0 1.110 1.100 1.110 1.100 1.110 146,000 161,400 1.1055 0.601 0.595 0.601 0.595 0.601 269,763 0.5983 0.91%
2012-07-24 0 1.100 1.110 1.120 1.100 1.120 226,000 250,960 1.1104 0.595 0.601 0.606 0.595 0.606 417,578 0.6010 -2.65%
2012-07-23 0 1.130 1.120 1.140 1.130 1.200 1,352,000 1,539,100 1.1384 0.612 0.606 0.617 0.612 0.649 2,498,078 0.6161 -0.88%
2012-07-20 0 1.140 1.110 1.140 1.100 1.140 1,026,000 1,144,240 1.1152 0.617 0.601 0.617 0.595 0.617 1,895,731 0.6036 3.64%
2012-07-19 0 1.100 1.100 1.120 1.090 1.100 528,000 580,720 1.0998 0.595 0.595 0.606 0.590 0.595 975,581 0.5953 0.00%
2012-07-18 0 1.100 1.090 1.130 1.100 1.100 548,000 602,800 1.1000 0.595 0.590 0.612 0.595 0.595 1,012,535 0.5953 0.00%
2012-07-17 0 1.100 1.090 1.130 1.100 1.100 4,000 4,400 1.1000 0.595 0.590 0.612 0.595 0.595 7,391 0.5953 0.00%
2012-07-16 0 1.100 1.090 1.120 1.100 1.100 20,000 22,000 1.1000 0.595 0.590 0.606 0.595 0.595 36,954 0.5953 0.92%
2012-07-13 0 1.090 1.090 1.130 - - 0 0 - 0.590 0.590 0.612 - - 0 - 0.00%
2012-07-12 0 1.090 1.090 1.130 1.090 1.110 276,000 303,840 1.1009 0.590 0.590 0.612 0.590 0.601 509,963 0.5958 -3.54%
2012-07-11 0 1.130 1.110 1.130 1.110 1.130 468,000 522,380 1.1162 0.612 0.601 0.612 0.601 0.612 864,719 0.6041 0.89%
2012-07-10 0 1.120 1.100 1.130 1.120 1.120 50,000 56,000 1.1200 0.606 0.595 0.612 0.606 0.606 92,385 0.6062 0.00%
2012-07-09 0 1.120 1.100 1.140 1.120 1.120 10,000 11,200 1.1200 0.606 0.595 0.617 0.606 0.606 18,477 0.6062 -1.75%
2012-07-06 0 1.140 1.130 1.140 1.130 1.140 166,000 187,680 1.1306 0.617 0.612 0.617 0.612 0.617 306,717 0.6119 0.88%
2012-07-05 0 1.130 1.130 1.150 1.130 1.150 236,000 271,120 1.1488 0.612 0.612 0.622 0.612 0.622 436,055 0.6218 0.00%
2012-07-04 0 1.130 1.130 1.140 1.130 1.150 340,000 385,800 1.1347 0.612 0.612 0.617 0.612 0.622 628,215 0.6141 -0.88%
2012-07-03 0 1.140 1.130 1.170 1.130 1.140 474,000 540,320 1.1399 0.617 0.612 0.633 0.612 0.617 875,805 0.6169 0.00%
2012-06-29 0 1.140 1.130 1.150 1.130 1.150 150,000 171,300 1.1420 0.617 0.612 0.622 0.612 0.622 277,154 0.6181 -0.87%
2012-06-28 0 1.150 1.130 1.150 1.140 1.160 334,000 384,260 1.1505 0.622 0.612 0.622 0.617 0.628 617,129 0.6227 2.68%
2012-06-27 0 1.120 1.120 1.140 - - 2,000 2,220 1.1100 0.606 0.606 0.617 - - 3,695 0.6007 0.90%
2012-06-26 0 1.110 1.100 1.110 1.050 1.110 354,000 384,200 1.0853 0.601 0.595 0.601 0.568 0.601 654,083 0.5874 0.00%
2012-06-25 0 1.110 1.110 1.120 1.110 1.120 112,000 124,940 1.1155 0.601 0.601 0.606 0.601 0.606 206,941 0.6037 -1.77%
2012-06-22 0 1.130 1.130 1.150 1.130 1.130 60,000 67,800 1.1300 0.612 0.612 0.622 0.612 0.612 110,861 0.6116 -0.88%
2012-06-21 0 1.140 1.140 1.150 1.140 1.150 200,000 229,000 1.1450 0.617 0.617 0.622 0.617 0.622 369,538 0.6197 -0.87%
2012-06-20 0 1.150 1.140 1.150 1.150 1.150 380,000 437,000 1.1500 0.622 0.617 0.622 0.622 0.622 702,122 0.6224 0.00%
2012-06-19 0 1.150 1.130 1.150 1.130 1.150 130,000 147,360 1.1335 0.622 0.612 0.622 0.612 0.622 240,200 0.6135 0.88%
2012-06-18 0 1.140 1.140 1.150 1.140 1.150 170,000 194,000 1.1412 0.617 0.617 0.622 0.617 0.622 314,107 0.6176 -0.87%
2012-06-15 0 1.150 1.130 1.150 1.120 1.150 608,000 684,120 1.1252 0.622 0.612 0.622 0.606 0.622 1,123,396 0.6090 2.68%
2012-06-14 0 1.120 1.090 1.130 1.120 1.140 124,000 140,180 1.1305 0.606 0.590 0.612 0.606 0.617 229,114 0.6118 -0.88%
2012-06-13 0 1.130 1.130 1.140 1.130 1.130 2,000 2,260 1.1300 0.612 0.612 0.617 0.612 0.612 3,695 0.6116 -0.88%
2012-06-12 0 1.140 1.110 1.140 1.120 1.140 40,000 45,400 1.1350 0.617 0.601 0.617 0.606 0.617 73,908 0.6143 0.88%
2012-06-11 0 1.130 1.130 1.140 1.130 1.150 176,000 200,500 1.1392 0.612 0.612 0.617 0.612 0.622 325,194 0.6166 -1.74%
2012-06-08 0 1.150 1.130 1.150 1.130 1.150 68,000 77,000 1.1324 0.622 0.612 0.622 0.612 0.622 125,643 0.6128 0.00%
2012-06-07 0 1.150 1.130 1.150 1.130 1.150 74,000 83,800 1.1324 0.622 0.612 0.622 0.612 0.622 136,729 0.6129 1.77%
2012-06-06 0 1.130 1.130 1.150 - - 0 0 - 0.612 0.612 0.622 - - 0 - 0.89%
2012-06-05 0 1.120 1.110 1.150 - - 0 0 - 0.606 0.601 0.622 - - 0 - 0.00%
2012-06-04 0 1.120 1.100 1.150 1.120 1.130 60,000 67,500 1.1250 0.606 0.595 0.622 0.606 0.612 110,861 0.6089 -2.61%
2012-06-01 0 1.150 1.140 1.160 - - 30,000 34,800 1.1600 0.622 0.617 0.628 - - 55,431 0.6278 0.00%
2012-05-31 0 1.150 1.150 1.160 1.150 1.160 36,000 41,460 1.1517 0.622 0.622 0.628 0.622 0.628 66,517 0.6233 -0.86%
2012-05-30 0 1.160 1.140 1.170 - - 0 0 - 0.628 0.617 0.633 - - 0 - 0.00%
2012-05-29 0 1.160 1.150 1.170 1.150 1.160 150,000 173,500 1.1567 0.628 0.622 0.633 0.622 0.628 277,154 0.6260 1.31%
2012-05-28 0 1.170 1.160 1.170 1.160 1.200 1,064,000 1,238,740 1.1642 0.620 0.614 0.620 0.614 0.636 2,008,867 0.6166 0.00%
2012-05-25 0 1.170 1.160 1.170 1.170 1.170 32,000 37,440 1.1700 0.620 0.614 0.620 0.620 0.620 60,417 0.6197 -1.68%
2012-05-24 0 1.190 1.150 1.190 - - 0 0 - 0.630 0.609 0.630 - - 0 - 0.00%
2012-05-23 0 1.190 1.160 1.190 1.160 1.190 22,000 25,580 1.1627 0.630 0.614 0.630 0.614 0.630 41,537 0.6158 1.71%
2012-05-22 0 1.170 1.170 1.180 1.170 1.170 96,000 112,320 1.1700 0.620 0.620 0.625 0.620 0.620 181,251 0.6197 0.00%
2012-05-21 0 1.170 1.160 1.170 1.170 1.200 1,294,000 1,522,280 1.1764 0.620 0.614 0.620 0.620 0.636 2,443,115 0.6231 -1.68%
2012-05-18 0 1.190 1.190 1.200 1.180 1.190 96,000 113,340 1.1806 0.630 0.630 0.636 0.625 0.630 181,251 0.6253 -1.65%
2012-05-17 0 1.210 1.190 1.210 1.190 1.210 116,000 139,280 1.2007 0.641 0.630 0.641 0.630 0.641 219,012 0.6359 0.00%
2012-05-16 0 1.210 1.190 1.210 1.180 1.210 222,000 264,080 1.1895 0.641 0.630 0.641 0.625 0.641 419,143 0.6300 0.00%
2012-05-15 0 1.210 1.200 1.210 1.200 1.240 564,000 679,800 1.2053 0.641 0.636 0.641 0.636 0.657 1,064,851 0.6384 0.83%
2012-05-14 0 1.200 1.200 1.210 1.200 1.220 278,000 337,840 1.2153 0.636 0.636 0.641 0.636 0.646 524,873 0.6437 -1.64%
2012-05-11 0 1.220 1.210 1.220 1.210 1.250 15,414,000 17,004,140 1.1032 0.646 0.641 0.646 0.641 0.662 29,102,146 0.5843 -0.81%
2012-05-10 0 1.230 1.220 1.240 1.220 1.230 228,000 278,560 1.2218 0.651 0.646 0.657 0.646 0.651 430,472 0.6471 0.00%
2012-05-09 0 1.230 1.220 1.240 1.220 1.240 118,000 145,580 1.2337 0.651 0.646 0.657 0.646 0.657 222,788 0.6534 -0.81%
2012-05-08 0 1.240 1.210 1.240 1.210 1.240 152,000 186,440 1.2266 0.657 0.641 0.657 0.641 0.657 286,981 0.6497 1.64%
2012-05-07 0 1.220 1.210 1.250 1.200 1.220 190,000 230,400 1.2126 0.646 0.641 0.662 0.636 0.646 358,726 0.6423 -2.40%
2012-05-04 0 1.250 1.240 1.250 1.220 1.250 294,000 363,200 1.2354 0.662 0.657 0.662 0.646 0.662 555,082 0.6543 0.81%
2012-05-03 0 1.240 1.230 1.240 1.240 1.240 46,000 57,040 1.2400 0.657 0.651 0.657 0.657 0.657 86,850 0.6568 0.00%
2012-05-02 0 1.240 1.220 1.240 1.240 1.240 2,000 2,480 1.2400 0.657 0.646 0.657 0.657 0.657 3,776 0.6568 0.00%
2012-04-30 0 1.240 1.220 1.240 1.220 1.240 72,000 88,080 1.2233 0.657 0.646 0.657 0.646 0.657 135,938 0.6479 2.48%
2012-04-27 0 1.210 1.210 1.240 1.210 1.220 598,000 725,260 1.2128 0.641 0.641 0.657 0.641 0.646 1,129,044 0.6424 -0.82%
2012-04-26 0 1.220 1.220 1.230 1.200 1.220 520,000 629,660 1.2109 0.646 0.646 0.651 0.636 0.646 981,777 0.6413 0.00%
2012-04-25 0 1.220 1.190 1.220 - - 0 0 - 0.646 0.630 0.646 - - 0 - 0.00%
2012-04-24 0 1.220 1.200 1.220 1.200 1.230 10,000 12,080 1.2080 0.646 0.636 0.646 0.636 0.651 18,880 0.6398 0.83%
2012-04-23 0 1.210 1.200 1.210 1.200 1.240 210,000 253,900 1.2090 0.641 0.636 0.641 0.636 0.657 396,487 0.6404 -2.42%
2012-04-20 0 1.240 1.220 1.240 1.210 1.250 78,000 95,360 1.2226 0.657 0.646 0.657 0.641 0.662 147,267 0.6475 0.81%
2012-04-19 0 1.230 1.210 1.250 1.230 1.230 10,000 12,300 1.2300 0.651 0.641 0.662 0.651 0.651 18,880 0.6515 0.82%
2012-04-18 0 1.220 1.210 1.230 1.200 1.220 302,000 366,660 1.2141 0.646 0.641 0.651 0.636 0.646 570,186 0.6431 2.52%
2012-04-17 0 1.190 1.190 1.210 1.190 1.210 102,000 122,820 1.2041 0.630 0.630 0.641 0.630 0.641 192,579 0.6378 0.00%
2012-04-16 0 1.190 1.190 1.220 1.180 1.180 60,000 70,800 1.1800 0.630 0.630 0.646 0.625 0.625 113,282 0.6250 -2.46%
2012-04-13 0 1.220 1.200 1.220 1.220 1.220 30,000 36,600 1.2200 0.646 0.636 0.646 0.646 0.646 56,641 0.6462 0.83%
2012-04-12 0 1.210 1.200 1.210 1.200 1.220 52,000 63,000 1.2115 0.641 0.636 0.641 0.636 0.646 98,178 0.6417 1.68%
2012-04-11 0 1.190 1.190 1.230 1.180 1.180 10,000 11,800 1.1800 0.630 0.630 0.651 0.625 0.625 18,880 0.6250 -2.46%
2012-04-10 0 1.220 1.180 1.220 - - 0 0 - 0.646 0.625 0.646 - - 0 - -0.81%
2012-04-05 0 1.230 1.190 1.230 1.210 1.230 158,000 193,760 1.2263 0.651 0.630 0.651 0.641 0.651 298,309 0.6495 1.65%
2012-04-03 0 1.210 1.210 1.230 1.180 1.210 236,000 283,040 1.1993 0.641 0.641 0.651 0.625 0.641 445,576 0.6352 -2.42%
2012-04-02 0 1.240 1.190 1.250 - - 0 0 - 0.657 0.630 0.662 - - 0 - 0.00%
2012-03-30 0 1.240 1.220 1.240 1.250 1.250 4,000 5,000 1.2500 0.657 0.646 0.657 0.662 0.662 7,552 0.6621 1.64%
2012-03-29 0 1.220 1.220 1.250 1.200 1.230 52,000 63,420 1.2196 0.646 0.646 0.662 0.636 0.651 98,178 0.6460 -2.40%
2012-03-28 0 1.250 1.220 1.250 1.220 1.270 102,000 126,880 1.2439 0.662 0.646 0.662 0.646 0.673 192,579 0.6588 1.63%
2012-03-27 0 1.230 1.230 1.240 1.210 1.240 56,000 68,920 1.2307 0.651 0.651 0.657 0.641 0.657 105,730 0.6518 1.65%
2012-03-26 0 1.210 1.210 1.250 - - 0 0 - 0.641 0.641 0.662 - - 0 - 0.00%
2012-03-23 0 1.210 1.210 1.240 1.210 1.220 446,000 542,620 1.2166 0.641 0.641 0.657 0.641 0.646 842,063 0.6444 -1.63%
2012-03-22 0 1.230 1.230 1.280 1.230 1.240 160,000 197,340 1.2334 0.651 0.651 0.678 0.651 0.657 302,085 0.6533 -0.81%
2012-03-21 0 1.240 1.240 1.250 1.240 1.260 226,000 284,240 1.2577 0.657 0.657 0.662 0.657 0.667 426,696 0.6661 -1.59%
2012-03-20 0 1.260 1.240 1.260 1.240 1.260 96,000 120,860 1.2590 0.667 0.657 0.667 0.657 0.667 181,251 0.6668 -0.79%
2012-03-19 0 1.270 1.250 1.290 - - 0 0 - 0.673 0.662 0.683 - - 0 - 0.00%
2012-03-16 0 1.270 1.270 1.280 1.270 1.270 180,000 228,600 1.2700 0.673 0.673 0.678 0.673 0.673 339,846 0.6727 -1.55%
2012-03-15 0 1.290 1.290 1.310 1.270 1.280 60,000 76,600 1.2767 0.683 0.683 0.694 0.673 0.678 113,282 0.6762 0.78%
2012-03-14 0 1.280 1.270 1.280 1.280 1.310 822,000 1,063,280 1.2935 0.678 0.673 0.678 0.678 0.694 1,551,963 0.6851 -0.78%
2012-03-13 0 1.290 1.270 1.290 1.250 1.290 500,000 634,340 1.2687 0.683 0.673 0.683 0.662 0.683 944,017 0.6720 3.20%
2012-03-12 0 1.250 1.250 1.260 1.250 1.270 370,000 465,460 1.2580 0.662 0.662 0.667 0.662 0.673 698,572 0.6663 0.00%
2012-03-09 0 1.250 1.250 1.270 1.250 1.270 442,000 558,760 1.2642 0.662 0.662 0.673 0.662 0.673 834,511 0.6696 -1.57%
2012-03-08 0 1.270 1.260 1.270 1.250 1.270 578,000 724,260 1.2530 0.673 0.667 0.673 0.662 0.673 1,091,283 0.6637 1.60%
2012-03-07 0 1.250 1.240 1.280 1.250 1.270 502,000 631,040 1.2571 0.662 0.657 0.678 0.662 0.673 947,793 0.6658 -1.57%
2012-03-06 0 1.270 1.270 1.290 1.270 1.310 584,000 753,580 1.2904 0.673 0.673 0.683 0.673 0.694 1,102,611 0.6835 -3.05%
2012-03-05 0 1.310 1.300 1.320 1.300 1.350 1,030,000 1,363,000 1.3233 0.694 0.689 0.699 0.689 0.715 1,944,674 0.7009 0.77%
2012-03-02 0 1.300 1.290 1.300 1.290 1.300 378,000 490,300 1.2971 0.689 0.683 0.689 0.683 0.689 713,677 0.6870 0.78%
2012-03-01 0 1.290 1.290 1.320 1.290 1.300 186,000 241,500 1.2984 0.683 0.683 0.699 0.683 0.689 351,174 0.6877 -0.77%
2012-02-29 0 1.300 1.300 1.320 1.300 1.300 266,000 345,800 1.3000 0.689 0.689 0.699 0.689 0.689 502,217 0.6885 0.78%
2012-02-28 0 1.290 1.290 1.340 1.290 1.300 198,000 256,420 1.2951 0.683 0.683 0.710 0.683 0.689 373,831 0.6859 0.00%
2012-02-27 0 1.290 1.280 1.300 1.290 1.290 172,000 221,880 1.2900 0.683 0.678 0.689 0.683 0.683 324,742 0.6833 -0.77%
2012-02-24 0 1.300 1.300 1.320 1.290 1.300 26,000 33,620 1.2931 0.689 0.689 0.699 0.683 0.689 49,089 0.6849 -0.76%
2012-02-23 0 1.310 1.290 1.320 1.290 1.310 454,000 589,320 1.2981 0.694 0.683 0.699 0.683 0.694 857,167 0.6875 0.00%
2012-02-22 0 1.310 1.290 1.310 1.290 1.310 678,000 882,200 1.3012 0.694 0.683 0.694 0.683 0.694 1,280,087 0.6892 0.77%
2012-02-21 0 1.300 1.300 1.320 1.300 1.320 284,000 370,600 1.3049 0.689 0.689 0.699 0.689 0.699 536,201 0.6912 0.78%
2012-02-20 0 1.290 1.290 1.300 1.290 1.350 766,000 1,011,180 1.3201 0.683 0.683 0.689 0.683 0.715 1,446,234 0.6992 -4.44%
2012-02-17 0 1.350 1.340 1.350 1.330 1.350 132,000 175,860 1.3323 0.715 0.710 0.715 0.704 0.715 249,220 0.7056 1.50%
2012-02-16 0 1.330 1.300 1.330 1.290 1.340 250,000 328,920 1.3157 0.704 0.689 0.704 0.683 0.710 472,008 0.6969 -0.75%
2012-02-15 0 1.340 1.330 1.340 1.300 1.340 176,000 232,500 1.3210 0.710 0.704 0.710 0.689 0.710 332,294 0.6997 3.08%
2012-02-14 0 1.300 1.300 1.320 1.300 1.300 10,000 13,000 1.3000 0.689 0.689 0.699 0.689 0.689 18,880 0.6885 0.00%
2012-02-13 0 1.300 1.300 1.340 1.300 1.300 10,000 13,000 1.3000 0.689 0.689 0.710 0.689 0.689 18,880 0.6885 0.00%
2012-02-10 0 1.300 1.290 1.310 1.300 1.340 380,000 504,440 1.3275 0.689 0.683 0.694 0.689 0.710 717,453 0.7031 -1.52%
2012-02-09 0 1.320 1.310 1.320 1.290 1.320 424,000 551,360 1.3004 0.699 0.694 0.699 0.683 0.699 800,526 0.6887 1.54%
2012-02-08 0 1.300 1.300 1.310 1.280 1.320 444,000 576,300 1.2980 0.689 0.689 0.694 0.678 0.699 838,287 0.6875 3.17%
2012-02-07 0 1.260 1.220 1.260 1.260 1.280 106,000 133,600 1.2604 0.667 0.646 0.667 0.667 0.678 200,132 0.6676 -1.56%
2012-02-06 0 1.280 1.280 1.290 1.270 1.310 490,000 629,260 1.2842 0.678 0.678 0.683 0.673 0.694 925,136 0.6802 3.23%
2012-02-03 0 1.240 1.240 1.260 1.230 1.260 42,000 52,660 1.2538 0.657 0.657 0.667 0.651 0.667 79,297 0.6641 0.00%
2012-02-02 0 1.240 1.240 1.250 1.210 1.260 438,000 539,380 1.2315 0.657 0.657 0.662 0.641 0.667 826,959 0.6522 3.33%
2012-02-01 0 1.200 1.200 1.210 1.200 1.210 172,000 207,080 1.2040 0.636 0.636 0.641 0.636 0.641 324,742 0.6377 1.69%
2012-01-31 0 1.180 1.180 1.220 1.180 1.220 72,000 87,360 1.2133 0.625 0.625 0.646 0.625 0.646 135,938 0.6426 -3.28%
2012-01-30 0 1.220 1.170 1.220 1.220 1.220 60,000 73,200 1.2200 0.646 0.620 0.646 0.646 0.646 113,282 0.6462 1.67%
2012-01-27 0 1.200 1.190 1.210 1.180 1.200 120,000 142,200 1.1850 0.636 0.630 0.641 0.625 0.636 226,564 0.6276 -0.83%
2012-01-26 0 1.210 1.180 1.210 1.200 1.210 100,000 120,500 1.2050 0.641 0.625 0.641 0.636 0.641 188,803 0.6382 2.54%
2012-01-20 0 1.180 1.180 1.210 1.180 1.200 110,000 130,000 1.1818 0.625 0.625 0.641 0.625 0.636 207,684 0.6260 -2.48%
2012-01-19 0 1.210 1.200 1.210 1.180 1.210 76,000 90,800 1.1947 0.641 0.636 0.641 0.625 0.641 143,491 0.6328 0.83%
2012-01-18 0 1.200 1.170 1.200 1.170 1.210 40,000 48,000 1.2000 0.636 0.620 0.636 0.620 0.641 75,521 0.6356 -1.64%
2012-01-17 0 1.220 1.170 1.220 1.220 1.220 30,000 36,600 1.2200 0.646 0.620 0.646 0.646 0.646 56,641 0.6462 3.39%
2012-01-16 0 1.180 1.170 1.220 1.170 1.180 150,000 176,600 1.1773 0.625 0.620 0.646 0.620 0.625 283,205 0.6236 0.00%
2012-01-13 0 1.180 1.180 1.220 1.170 1.220 32,000 38,180 1.1931 0.625 0.625 0.646 0.620 0.646 60,417 0.6319 0.85%
2012-01-12 0 1.170 1.160 1.170 1.200 1.200 50,000 60,000 1.2000 0.620 0.614 0.620 0.636 0.636 94,402 0.6356 -1.68%
2012-01-11 0 1.190 1.160 1.190 1.190 1.190 66,000 78,540 1.1900 0.630 0.614 0.630 0.630 0.630 124,610 0.6303 0.85%
2012-01-10 0 1.180 1.180 1.190 1.150 1.170 12,000 13,840 1.1533 0.625 0.625 0.630 0.609 0.620 22,656 0.6109 0.85%
2012-01-09 0 1.170 1.160 1.200 1.150 1.170 38,000 44,160 1.1621 0.620 0.614 0.636 0.609 0.620 71,745 0.6155 0.00%
2012-01-06 0 1.170 1.160 1.200 1.170 1.170 10,000 11,700 1.1700 0.620 0.614 0.636 0.620 0.620 18,880 0.6197 0.00%
2012-01-05 0 1.170 1.170 1.220 1.170 1.170 2,000 2,340 1.1700 0.620 0.620 0.646 0.620 0.620 3,776 0.6197 -1.68%
2012-01-04 0 1.190 1.170 1.190 1.190 1.190 20,000 23,800 1.1900 0.630 0.620 0.630 0.630 0.630 37,761 0.6303 0.00%
2012-01-03 0 1.190 1.170 1.190 1.190 1.190 20,000 23,800 1.1900 0.630 0.620 0.630 0.630 0.630 37,761 0.6303 1.71%
2011-12-30 0 1.170 1.170 1.190 1.170 1.190 18,000 21,180 1.1767 0.620 0.620 0.630 0.620 0.630 33,985 0.6232 0.00%
2011-12-29 0 1.170 1.170 1.190 1.160 1.210 114,000 132,720 1.1642 0.620 0.620 0.630 0.614 0.641 215,236 0.6166 0.00%
2011-12-28 0 1.170 1.140 1.170 1.160 1.170 78,000 90,660 1.1623 0.620 0.604 0.620 0.614 0.620 147,267 0.6156 0.00%
2011-12-23 0 1.170 1.170 1.180 1.160 1.180 178,000 209,740 1.1783 0.620 0.620 0.625 0.614 0.625 336,070 0.6241 -0.85%
2011-12-22 0 1.180 1.180 1.240 1.160 1.160 102,000 118,320 1.1600 0.625 0.625 0.657 0.614 0.614 192,579 0.6144 -0.84%
2011-12-21 0 1.190 1.190 1.230 1.190 1.200 70,000 83,340 1.1906 0.630 0.630 0.651 0.630 0.636 132,162 0.6306 0.85%
2011-12-20 0 1.180 1.180 1.220 1.180 1.180 10,000 11,800 1.1800 0.625 0.625 0.646 0.625 0.625 18,880 0.6250 -1.67%
2011-12-19 0 1.200 1.140 1.220 - - 0 0 - 0.636 0.604 0.646 - - 0 - 0.00%
2011-12-16 0 1.200 1.140 1.200 1.240 1.240 28,000 34,720 1.2400 0.636 0.604 0.636 0.657 0.657 52,865 0.6568 4.35%
2011-12-15 0 1.150 1.150 1.220 1.140 1.140 12,000 13,680 1.1400 0.609 0.609 0.646 0.604 0.604 22,656 0.6038 -0.86%
2011-12-14 0 1.160 1.160 1.220 1.160 1.160 14,000 16,240 1.1600 0.614 0.614 0.646 0.614 0.614 26,432 0.6144 -0.85%
2011-12-13 0 1.170 1.170 1.220 1.170 1.170 2,000 2,340 1.1700 0.620 0.620 0.646 0.620 0.620 3,776 0.6197 0.00%
2011-12-12 0 1.170 1.170 1.240 1.160 1.170 74,000 86,340 1.1668 0.620 0.620 0.657 0.614 0.620 139,714 0.6180 -0.85%
2011-12-09 0 1.180 1.160 1.280 - - 0 0 - 0.625 0.614 0.678 - - 0 - 0.00%
2011-12-08 0 1.180 1.150 1.200 - - 0 0 - 0.625 0.609 0.636 - - 0 - 0.00%
2011-12-07 0 1.180 1.180 1.220 1.170 1.170 10,000 11,700 1.1700 0.625 0.625 0.646 0.620 0.620 18,880 0.6197 1.72%
2011-12-06 0 1.160 1.160 1.180 1.130 1.160 24,000 27,540 1.1475 0.614 0.614 0.625 0.599 0.614 45,313 0.6078 -1.69%
2011-12-05 0 1.180 1.180 1.210 1.180 1.200 154,000 183,160 1.1894 0.625 0.625 0.641 0.625 0.636 290,757 0.6299 -2.48%
2011-12-02 0 1.210 1.170 1.210 1.160 1.210 56,000 66,060 1.1796 0.641 0.620 0.641 0.614 0.641 105,730 0.6248 4.31%
2011-12-01 0 1.160 1.160 1.200 1.160 1.160 14,000 16,240 1.1600 0.614 0.614 0.636 0.614 0.614 26,432 0.6144 0.87%
2011-11-30 0 1.150 1.150 1.180 1.140 1.150 174,000 199,140 1.1445 0.609 0.609 0.625 0.604 0.609 328,518 0.6062 0.00%
2011-11-29 0 1.150 1.150 1.180 1.140 1.150 80,000 91,700 1.1463 0.609 0.609 0.625 0.604 0.609 151,043 0.6071 0.88%
2011-11-28 0 1.140 1.140 1.190 1.140 1.140 20,000 22,800 1.1400 0.604 0.604 0.630 0.604 0.604 37,761 0.6038 -1.72%
2011-11-25 0 1.160 1.160 1.180 1.130 1.130 14,000 15,820 1.1300 0.614 0.614 0.625 0.599 0.599 26,432 0.5985 0.00%
2011-11-24 0 1.160 1.160 1.180 - - 0 0 - 0.614 0.614 0.625 - - 0 - 0.00%
2011-11-23 0 1.160 1.130 1.190 - - 0 0 - 0.614 0.599 0.630 - - 0 - 0.00%
2011-11-22 0 1.160 1.150 1.180 1.160 1.160 40,000 46,400 1.1600 0.614 0.609 0.625 0.614 0.614 75,521 0.6144 -0.85%
2011-11-21 0 1.170 1.150 1.170 1.130 1.170 62,000 71,160 1.1477 0.620 0.609 0.620 0.599 0.620 117,058 0.6079 -0.85%
2011-11-18 0 1.180 1.180 1.220 - - 0 0 - 0.625 0.625 0.646 - - 0 - 0.00%
2011-11-17 0 1.180 1.180 1.220 1.180 1.180 2,000 2,360 1.1800 0.625 0.625 0.646 0.625 0.625 3,776 0.6250 0.00%
2011-11-16 0 1.180 1.180 1.250 1.180 1.180 20,000 23,600 1.1800 0.625 0.625 0.662 0.625 0.625 37,761 0.6250 -2.48%
2011-11-15 0 1.210 1.210 1.240 1.190 1.200 20,000 23,920 1.1960 0.641 0.641 0.657 0.630 0.636 37,761 0.6335 -2.42%
2011-11-14 0 1.240 1.190 1.240 1.200 1.240 88,000 107,960 1.2268 0.657 0.630 0.657 0.636 0.657 166,147 0.6498 5.08%
2011-11-11 0 1.180 1.180 1.220 1.170 1.200 140,000 165,400 1.1814 0.625 0.625 0.646 0.620 0.636 264,325 0.6257 0.00%
2011-11-10 0 1.180 1.180 1.230 1.180 1.190 216,000 255,900 1.1847 0.625 0.625 0.651 0.625 0.630 407,815 0.6275 -4.84%
2011-11-09 0 1.240 1.240 1.250 1.240 1.250 296,000 368,180 1.2439 0.657 0.657 0.662 0.657 0.662 558,858 0.6588 1.64%
2011-11-08 0 1.220 1.220 1.240 1.220 1.230 118,000 144,300 1.2229 0.646 0.646 0.657 0.646 0.651 222,788 0.6477 -1.61%
2011-11-07 0 1.240 1.220 1.240 1.240 1.240 4,000 4,960 1.2400 0.657 0.646 0.657 0.657 0.657 7,552 0.6568 1.64%
2011-11-04 0 1.220 1.220 1.240 1.200 1.230 212,000 258,540 1.2195 0.646 0.646 0.657 0.636 0.651 400,263 0.6459 1.67%
2011-11-03 0 1.200 1.190 1.200 1.180 1.220 434,000 519,820 1.1977 0.636 0.630 0.636 0.625 0.646 819,406 0.6344 -3.23%
2011-11-02 0 1.240 1.240 1.260 1.190 1.290 1,042,000 1,300,060 1.2477 0.657 0.657 0.667 0.630 0.683 1,967,331 0.6608 3.33%
2011-11-01 0 1.200 1.200 1.240 1.200 1.200 10,000 12,000 1.2000 0.636 0.636 0.657 0.636 0.636 18,880 0.6356 -3.23%
2011-10-31 0 1.240 1.240 1.280 1.230 1.250 122,000 150,620 1.2346 0.657 0.657 0.678 0.651 0.662 230,340 0.6539 -3.88%
2011-10-28 0 1.290 1.270 1.290 1.260 1.300 232,000 298,860 1.2882 0.683 0.673 0.683 0.667 0.689 438,024 0.6823 3.20%
2011-10-27 0 1.250 1.230 1.250 1.180 1.280 420,000 518,340 1.2341 0.662 0.651 0.662 0.625 0.678 792,974 0.6537 4.17%
2011-10-26 0 1.200 1.170 1.200 1.180 1.200 60,000 71,000 1.1833 0.636 0.620 0.636 0.625 0.636 113,282 0.6268 2.56%
2011-10-25 0 1.170 1.160 1.190 1.160 1.170 98,000 114,120 1.1645 0.620 0.614 0.630 0.614 0.620 185,027 0.6168 -0.85%
2011-10-24 0 1.180 1.170 1.180 1.180 1.190 172,000 203,220 1.1815 0.625 0.620 0.625 0.625 0.630 324,742 0.6258 4.42%
2011-10-21 0 1.130 1.130 1.170 1.100 1.100 20,000 22,000 1.1000 0.599 0.599 0.620 0.583 0.583 37,761 0.5826 -2.59%
2011-10-20 0 1.160 1.140 1.200 1.130 1.160 310,000 356,360 1.1495 0.614 0.604 0.636 0.599 0.614 585,290 0.6089 2.65%
2011-10-19 0 1.130 1.130 1.180 - - 0 0 - 0.599 0.599 0.625 - - 0 - 0.00%
2011-10-18 0 1.130 1.130 1.170 1.100 1.170 170,000 194,440 1.1438 0.599 0.599 0.620 0.583 0.620 320,966 0.6058 -8.13%
2011-10-17 0 1.230 1.180 1.230 1.230 1.230 82,000 100,860 1.2300 0.651 0.625 0.651 0.651 0.651 154,819 0.6515 0.00%
2011-10-14 0 1.230 1.220 1.230 1.230 1.230 20,000 24,600 1.2300 0.651 0.646 0.651 0.651 0.651 37,761 0.6515 0.00%
2011-10-13 0 1.230 1.200 1.230 1.190 1.230 572,000 691,420 1.2088 0.651 0.636 0.651 0.630 0.651 1,079,955 0.6402 3.36%
2011-10-12 0 1.190 1.170 1.190 1.150 1.190 82,000 95,980 1.1705 0.630 0.620 0.630 0.609 0.630 154,819 0.6200 -0.83%
2011-10-11 0 1.200 1.170 1.200 1.110 1.200 250,000 291,060 1.1642 0.636 0.620 0.636 0.588 0.636 472,008 0.6166 12.15%
2011-10-10 0 1.070 1.070 1.110 1.040 1.040 4,000 4,160 1.0400 0.567 0.567 0.588 0.551 0.551 7,552 0.5508 -4.46%
2011-10-07 0 1.120 1.100 1.130 1.110 1.120 246,000 274,860 1.1173 0.593 0.583 0.599 0.588 0.593 464,456 0.5918 6.67%
2011-10-06 0 1.050 1.050 1.090 1.030 1.050 72,000 74,800 1.0389 0.556 0.556 0.577 0.546 0.556 135,938 0.5502 3.96%
2011-10-04 0 1.010 1.000 1.010 1.010 1.080 464,000 482,180 1.0392 0.535 0.530 0.535 0.535 0.572 876,047 0.5504 -5.61%
2011-10-03 0 1.070 1.040 1.130 1.030 1.080 394,000 419,540 1.0648 0.567 0.551 0.599 0.546 0.572 743,885 0.5640 -6.96%
2011-09-30 0 1.150 1.130 1.160 1.130 1.160 52,000 59,960 1.1531 0.609 0.599 0.614 0.599 0.614 98,178 0.6107 -2.54%
2011-09-28 0 1.180 1.180 1.200 1.160 1.180 30,000 35,240 1.1747 0.625 0.625 0.636 0.614 0.625 56,641 0.6222 0.00%
2011-09-27 0 1.180 1.170 1.180 1.180 1.200 172,000 203,080 1.1807 0.625 0.620 0.625 0.625 0.636 324,742 0.6254 0.00%
2011-09-26 0 1.180 1.140 1.180 1.140 1.200 216,000 251,600 1.1648 0.625 0.604 0.625 0.604 0.636 407,815 0.6169 -3.28%
2011-09-23 0 1.220 1.190 1.240 1.180 1.220 212,000 252,420 1.1907 0.646 0.630 0.657 0.625 0.646 400,263 0.6306 -3.94%
2011-09-22 0 1.270 1.240 1.270 1.210 1.280 172,000 212,860 1.2376 0.673 0.657 0.673 0.641 0.678 324,742 0.6555 -2.31%
2011-09-21 0 1.300 1.300 1.350 1.300 1.360 268,000 362,860 1.3540 0.689 0.689 0.715 0.689 0.720 505,993 0.7171 -5.80%
2011-09-20 0 1.380 1.380 1.390 1.350 1.400 178,000 244,120 1.3715 0.731 0.731 0.736 0.715 0.742 336,070 0.7264 2.22%
2011-09-19 0 1.350 1.350 1.360 1.340 1.350 124,000 167,100 1.3476 0.715 0.715 0.720 0.710 0.715 234,116 0.7137 -3.57%
2011-09-16 0 1.400 1.380 1.430 1.370 1.400 34,000 47,420 1.3947 0.742 0.731 0.757 0.726 0.742 64,193 0.7387 2.19%
2011-09-15 0 1.370 1.360 1.370 1.330 1.370 166,000 226,960 1.3672 0.726 0.720 0.726 0.704 0.726 313,414 0.7242 1.48%
2011-09-14 0 1.360 1.360 1.400 1.360 1.390 280,000 382,940 1.3676 0.715 0.715 0.736 0.715 0.731 532,565 0.7190 -2.16%
2011-09-12 0 1.390 1.390 1.400 1.380 1.400 314,000 436,460 1.3900 0.731 0.731 0.736 0.726 0.736 597,234 0.7308 -2.80%
2011-09-09 0 1.430 1.410 1.430 1.410 1.430 70,000 99,500 1.4214 0.752 0.741 0.752 0.741 0.752 133,141 0.7473 0.70%
2011-09-08 0 1.420 1.420 1.430 1.420 1.420 80,000 113,600 1.4200 0.747 0.747 0.752 0.747 0.747 152,161 0.7466 0.71%
2011-09-07 0 1.410 1.410 1.440 1.410 1.410 18,000 25,380 1.4100 0.741 0.741 0.757 0.741 0.741 34,236 0.7413 0.00%
2011-09-06 0 1.410 1.360 1.430 1.360 1.410 270,000 379,100 1.4041 0.741 0.715 0.752 0.715 0.741 513,545 0.7382 0.00%
2011-09-05 0 1.410 1.340 1.450 1.410 1.410 22,000 31,020 1.4100 0.741 0.705 0.762 0.741 0.741 41,844 0.7413 0.00%
2011-09-02 0 1.410 1.370 1.410 - - 0 0 - 0.741 0.720 0.741 - - 0 - -0.70%
2011-09-01 0 1.420 1.400 1.440 1.400 1.430 260,000 368,520 1.4174 0.747 0.736 0.757 0.736 0.752 494,525 0.7452 0.71%
2011-08-31 0 1.410 1.370 1.420 1.380 1.450 514,000 725,360 1.4112 0.741 0.720 0.747 0.726 0.762 977,638 0.7420 2.17%
2011-08-30 0 1.380 1.380 1.400 1.360 1.450 104,000 142,200 1.3673 0.726 0.726 0.736 0.715 0.762 197,810 0.7189 0.73%
2011-08-29 0 1.370 1.320 1.400 - - 0 0 - 0.720 0.694 0.736 - - 0 - 0.00%
2011-08-26 0 1.370 1.330 1.390 - - 0 0 - 0.720 0.699 0.731 - - 0 - 0.00%
2011-08-25 0 1.370 1.350 1.370 1.350 1.390 392,000 530,580 1.3535 0.720 0.710 0.720 0.710 0.731 745,591 0.7116 0.00%
2011-08-24 0 1.370 1.340 1.390 1.340 1.390 1,430,000 1,955,240 1.3673 0.720 0.705 0.731 0.705 0.731 2,719,887 0.7189 0.00%
2011-08-23 0 1.370 1.360 1.380 1.340 1.390 364,000 498,240 1.3688 0.720 0.715 0.726 0.705 0.731 692,335 0.7197 0.00%
2011-08-22 0 1.370 1.360 1.370 1.370 1.380 190,000 260,360 1.3703 0.720 0.715 0.720 0.720 0.726 361,384 0.7205 0.00%
2011-08-19 0 1.370 1.370 1.440 1.370 1.400 108,000 148,540 1.3754 0.720 0.720 0.757 0.720 0.736 205,418 0.7231 -4.86%
2011-08-18 0 1.440 1.430 1.450 1.440 1.480 136,000 196,280 1.4432 0.757 0.752 0.762 0.757 0.778 258,675 0.7588 0.00%
2011-08-17 0 1.440 1.440 1.470 1.440 1.440 104,000 149,760 1.4400 0.757 0.757 0.773 0.757 0.757 197,810 0.7571 -0.69%
2011-08-16 0 1.450 1.450 1.480 1.440 1.450 118,000 171,000 1.4492 0.762 0.762 0.778 0.757 0.762 224,438 0.7619 0.00%
2011-08-15 0 1.450 1.450 1.480 1.420 1.430 316,000 450,140 1.4245 0.762 0.762 0.778 0.747 0.752 601,038 0.7489 2.84%
2011-08-12 0 1.410 1.390 1.410 1.410 1.420 504,000 712,120 1.4129 0.741 0.731 0.741 0.741 0.747 958,617 0.7429 1.44%
2011-08-11 0 1.390 1.390 1.420 1.390 1.430 262,000 368,340 1.4059 0.731 0.731 0.747 0.731 0.752 498,329 0.7392 0.00%
2011-08-10 0 1.390 1.390 1.400 1.390 1.400 352,000 492,560 1.3993 0.731 0.731 0.736 0.731 0.736 669,511 0.7357 0.00%
2011-08-09 0 1.390 1.390 1.400 1.280 1.390 384,000 512,340 1.3342 0.731 0.731 0.736 0.673 0.731 730,375 0.7015 -2.11%
2011-08-08 0 1.420 1.420 1.450 1.400 1.440 270,000 383,540 1.4205 0.747 0.747 0.762 0.736 0.757 513,545 0.7468 -2.74%
2011-08-05 0 1.460 1.450 1.460 1.430 1.500 796,000 1,162,300 1.4602 0.768 0.762 0.768 0.752 0.789 1,514,007 0.7677 -5.19%
2011-08-04 0 1.540 1.540 1.550 1.510 1.540 606,000 926,180 1.5283 0.810 0.810 0.815 0.794 0.810 1,152,623 0.8035 -1.28%
2011-08-03 0 1.560 1.550 1.560 1.560 1.560 52,000 81,120 1.5600 0.820 0.815 0.820 0.820 0.820 98,905 0.8202 -2.50%
2011-08-02 0 1.600 1.580 1.610 1.580 1.600 600,000 954,540 1.5909 0.841 0.831 0.846 0.831 0.841 1,141,211 0.8364 -0.62%
2011-08-01 0 1.610 1.590 1.620 1.590 1.620 938,000 1,505,980 1.6055 0.846 0.836 0.852 0.836 0.852 1,784,094 0.8441 0.62%
2011-07-29 0 1.600 1.600 1.620 1.600 1.620 130,000 207,800 1.5985 0.841 0.841 0.852 0.841 0.852 247,262 0.8404 0.00%
2011-07-28 0 1.600 1.600 1.630 1.600 1.660 90,000 146,100 1.6233 0.841 0.841 0.857 0.841 0.873 171,182 0.8535 -3.61%
2011-07-27 0 1.660 1.630 1.680 1.650 1.660 106,000 175,700 1.6575 0.873 0.857 0.883 0.867 0.873 201,614 0.8715 0.61%
2011-07-26 0 1.650 1.640 1.660 1.620 1.650 182,000 299,240 1.6442 0.867 0.862 0.873 0.852 0.867 346,167 0.8644 1.85%
2011-07-25 0 1.620 1.620 1.650 1.620 1.650 88,000 142,720 1.6218 0.852 0.852 0.867 0.852 0.867 167,378 0.8527 -0.61%
2011-07-22 0 1.630 1.620 1.650 1.630 1.660 520,000 853,500 1.6413 0.857 0.852 0.867 0.857 0.873 989,050 0.8629 0.62%
2011-07-21 0 1.620 1.620 1.630 1.620 1.650 268,000 440,560 1.6439 0.852 0.852 0.857 0.852 0.867 509,741 0.8643 0.62%
2011-07-20 0 1.610 1.600 1.620 1.550 1.620 432,000 692,620 1.6033 0.846 0.841 0.852 0.815 0.852 821,672 0.8429 0.62%
2011-07-19 0 1.600 1.550 1.600 1.500 1.600 594,000 923,780 1.5552 0.841 0.815 0.841 0.789 0.841 1,129,799 0.8176 3.90%
2011-07-18 0 1.540 1.550 1.560 1.530 1.540 656,000 1,004,380 1.5311 0.810 0.815 0.820 0.804 0.810 1,247,724 0.8050 0.65%
2011-07-15 0 1.530 1.520 1.550 1.530 1.560 138,000 212,020 1.5364 0.804 0.799 0.815 0.804 0.820 262,479 0.8078 -1.29%
2011-07-14 0 1.550 1.540 1.550 1.540 1.570 770,000 1,199,200 1.5574 0.815 0.810 0.815 0.810 0.825 1,464,554 0.8188 0.00%
2011-07-13 0 1.550 1.530 1.550 1.520 1.550 118,000 181,540 1.5385 0.815 0.804 0.815 0.799 0.815 224,438 0.8089 0.65%
2011-07-12 0 1.540 1.540 1.550 1.510 1.560 512,000 780,100 1.5236 0.810 0.810 0.815 0.794 0.820 973,834 0.8011 -1.28%
2011-07-11 0 1.560 1.560 1.580 1.560 1.580 104,000 164,200 1.5788 0.820 0.820 0.831 0.820 0.831 197,810 0.8301 -1.89%
2011-07-08 0 1.590 1.580 1.600 1.560 1.610 450,000 710,500 1.5789 0.836 0.831 0.841 0.820 0.846 855,908 0.8301 -0.62%
2011-07-07 0 1.600 1.560 1.600 1.560 1.600 732,000 1,151,760 1.5734 0.841 0.820 0.841 0.820 0.841 1,392,278 0.8272 0.00%
2011-07-06 0 1.600 1.600 1.610 1.600 1.610 234,000 374,500 1.6004 0.841 0.841 0.846 0.841 0.846 445,072 0.8414 0.63%
2011-07-05 0 1.590 1.590 1.600 1.590 1.620 498,000 800,520 1.6075 0.836 0.836 0.841 0.836 0.852 947,205 0.8451 -1.24%
2011-07-04 0 1.610 1.600 1.610 1.580 1.610 550,000 878,220 1.5968 0.846 0.841 0.846 0.831 0.846 1,046,110 0.8395 3.21%
2011-06-30 0 1.560 1.560 1.570 1.550 1.560 352,000 549,100 1.5599 0.820 0.820 0.825 0.815 0.820 669,511 0.8202 0.65%
2011-06-29 0 1.550 1.540 1.550 1.530 1.580 416,000 643,560 1.5470 0.815 0.810 0.815 0.804 0.831 791,240 0.8134 0.00%
2011-06-28 0 1.550 1.540 1.560 1.550 1.560 774,000 1,203,000 1.5543 0.815 0.810 0.820 0.815 0.820 1,472,163 0.8172 0.00%
2011-06-27 0 1.550 1.550 1.560 1.530 1.560 204,000 315,540 1.5468 0.815 0.815 0.820 0.804 0.820 388,012 0.8132 -0.64%
2011-06-24 0 1.560 1.550 1.560 1.540 1.560 1,114,000 1,725,920 1.5493 0.820 0.815 0.820 0.810 0.820 2,118,849 0.8146 1.30%
2011-06-23 0 1.540 1.540 1.550 1.530 1.570 474,000 733,680 1.5478 0.810 0.810 0.815 0.804 0.825 901,557 0.8138 -1.91%
2011-06-22 0 1.570 1.570 1.580 1.560 1.600 152,000 239,680 1.5768 0.825 0.825 0.831 0.820 0.841 289,107 0.8290 0.00%
2011-06-21 0 1.570 1.570 1.590 1.560 1.610 494,000 779,720 1.5784 0.825 0.825 0.836 0.820 0.846 939,597 0.8298 0.64%
2011-06-20 0 1.560 1.560 1.570 1.560 1.570 192,000 299,660 1.5607 0.820 0.820 0.825 0.820 0.825 365,188 0.8206 -1.27%
2011-06-17 0 1.580 1.560 1.580 1.570 1.600 236,000 374,540 1.5870 0.831 0.820 0.831 0.825 0.841 448,876 0.8344 0.00%
2011-06-16 0 1.580 1.570 1.580 1.570 1.600 272,000 429,680 1.5797 0.831 0.825 0.831 0.825 0.841 517,349 0.8305 -1.86%
2011-06-15 0 1.610 1.610 1.620 1.600 1.610 822,000 1,322,340 1.6087 0.846 0.846 0.852 0.841 0.846 1,563,459 0.8458 -0.62%
2011-06-14 0 1.620 1.610 1.630 1.610 1.640 618,000 1,001,320 1.6203 0.852 0.846 0.857 0.846 0.862 1,175,448 0.8519 -0.61%
2011-06-13 0 1.630 1.620 1.630 1.620 1.630 382,000 620,140 1.6234 0.857 0.852 0.857 0.852 0.857 726,571 0.8535 0.00%
2011-06-10 0 1.630 1.620 1.630 1.620 1.650 746,000 1,220,260 1.6357 0.857 0.852 0.857 0.852 0.867 1,418,906 0.8600 -1.21%
2011-06-09 0 1.650 1.650 1.660 1.640 1.660 444,000 732,500 1.6498 0.867 0.867 0.873 0.862 0.873 844,496 0.8674 -0.60%
2011-06-08 0 1.660 1.660 1.670 1.660 1.680 570,000 949,460 1.6657 0.873 0.873 0.878 0.873 0.883 1,084,151 0.8758 -1.19%
2011-06-07 0 1.680 1.680 1.690 1.670 1.690 170,000 285,720 1.6807 0.883 0.883 0.889 0.878 0.889 323,343 0.8836 0.00%
2011-06-03 0 1.680 1.670 1.680 1.670 1.690 142,000 238,500 1.6796 0.883 0.878 0.883 0.878 0.889 270,087 0.8830 -0.59%
2011-06-02 0 1.690 1.680 1.690 1.670 1.690 288,000 485,200 1.6847 0.889 0.883 0.889 0.878 0.889 547,781 0.8858 0.00%
2011-06-01 0 1.690 1.680 1.690 1.690 1.750 1,282,000 2,190,840 1.7089 0.889 0.883 0.889 0.889 0.920 2,438,388 0.8985 0.00%
2011-05-31 0 1.690 1.680 1.700 1.680 1.700 296,000 498,400 1.6838 0.889 0.883 0.894 0.883 0.894 562,998 0.8853 0.60%
2011-05-30 0 1.680 1.670 1.680 1.680 1.680 954,000 1,602,720 1.6800 0.883 0.878 0.883 0.883 0.883 1,814,526 0.8833 0.00%
2011-05-27 0 1.680 1.680 1.700 1.660 1.720 126,000 212,060 1.6830 0.883 0.883 0.894 0.873 0.904 239,654 0.8849 0.60%
2011-05-26 0 1.670 1.670 1.680 1.660 1.720 464,000 780,300 1.6817 0.878 0.878 0.883 0.873 0.904 882,537 0.8842 -2.91%
2011-05-25 0 1.720 1.700 1.720 1.690 1.720 368,000 632,900 1.7198 0.904 0.894 0.904 0.889 0.904 699,943 0.9042 1.78%
2011-05-24 0 1.690 1.690 1.710 1.680 1.720 194,000 330,840 1.7054 0.889 0.889 0.899 0.883 0.904 368,992 0.8966 0.60%
2011-05-23 0 1.680 1.670 1.680 1.680 1.740 1,340,000 2,283,460 1.7041 0.883 0.878 0.883 0.883 0.915 2,548,705 0.8959 -4.55%
2011-05-20 0 1.760 1.750 1.760 1.730 1.790 1,876,000 3,289,000 1.7532 0.925 0.920 0.925 0.910 0.941 3,568,187 0.9218 -2.22%
2011-05-19 0 1.800 1.780 1.800 1.780 1.800 826,000 1,480,680 1.7926 0.946 0.936 0.946 0.936 0.946 1,571,067 0.9425 -1.10%
2011-05-18 0 1.820 1.790 1.820 1.790 1.820 168,000 300,900 1.7911 0.957 0.941 0.957 0.941 0.957 319,539 0.9417 1.68%
2011-05-17 0 1.790 1.790 1.800 1.780 1.790 210,000 375,500 1.7881 0.941 0.941 0.946 0.936 0.941 399,424 0.9401 0.56%
2011-05-16 0 1.780 1.780 1.800 1.780 1.800 215,000 384,940 1.7904 0.936 0.936 0.946 0.936 0.946 408,934 0.9413 -1.11%
2011-05-13 0 1.800 1.800 1.810 1.790 1.810 454,000 817,920 1.8016 0.946 0.946 0.952 0.941 0.952 863,517 0.9472 -1.10%
2011-05-12 0 1.820 1.810 1.820 1.810 1.830 282,000 514,800 1.8255 0.957 0.952 0.957 0.952 0.962 536,369 0.9598 0.55%
2011-05-11 0 1.850 1.840 1.850 1.840 1.860 884,000 1,634,180 1.8486 0.952 0.946 0.952 0.946 0.957 1,718,542 0.9509 0.00%
2011-05-09 0 1.850 1.850 1.870 1.850 1.870 368,000 682,720 1.8552 0.952 0.952 0.962 0.952 0.962 715,411 0.9543 1.09%
2011-05-06 0 1.830 1.810 1.840 1.790 1.830 1,166,000 2,105,300 1.8056 0.941 0.931 0.946 0.921 0.941 2,266,765 0.9288 0.55%
2011-05-05 0 1.820 1.810 1.820 1.780 1.850 1,218,000 2,197,060 1.8038 0.936 0.931 0.936 0.916 0.952 2,367,856 0.9279 0.55%
2011-05-04 0 1.810 1.800 1.810 1.800 1.820 971,000 1,749,470 1.8017 0.931 0.926 0.931 0.926 0.936 1,887,675 0.9268 -1.63%
2011-05-03 0 1.840 1.830 1.840 1.810 1.850 428,000 781,860 1.8268 0.946 0.941 0.946 0.931 0.952 832,054 0.9397 -0.54%
2011-04-29 0 1.850 1.810 1.850 1.810 1.850 772,000 1,402,880 1.8172 0.952 0.931 0.952 0.931 0.952 1,500,808 0.9347 1.09%
2011-04-28 0 1.830 1.830 1.850 1.830 1.860 184,000 336,900 1.8310 0.941 0.941 0.952 0.941 0.957 357,706 0.9418 0.00%
2011-04-27 0 1.830 1.830 1.850 1.830 1.880 960,000 1,771,280 1.8451 0.941 0.941 0.952 0.941 0.967 1,866,290 0.9491 -1.61%
2011-04-26 0 1.860 1.860 1.870 1.850 1.870 354,000 656,280 1.8539 0.957 0.957 0.962 0.952 0.962 688,195 0.9536 0.00%
2011-04-21 0 1.860 1.860 1.870 1.860 1.920 1,898,000 3,598,700 1.8960 0.957 0.957 0.962 0.957 0.988 3,689,811 0.9753 -2.62%
2011-04-20 0 1.910 1.910 1.920 1.830 1.930 3,016,000 5,687,340 1.8857 0.982 0.982 0.988 0.941 0.993 5,863,262 0.9700 5.52%
2011-04-19 0 1.810 1.810 1.820 1.790 1.820 210,000 377,960 1.7998 0.931 0.931 0.936 0.921 0.936 408,251 0.9258 -0.55%
2011-04-18 0 1.820 1.810 1.830 1.800 1.850 1,236,000 2,260,780 1.8291 0.936 0.931 0.941 0.926 0.952 2,402,849 0.9409 1.11%
2011-04-15 0 1.800 1.790 1.800 1.790 1.830 880,000 1,593,040 1.8103 0.926 0.921 0.926 0.921 0.941 1,710,766 0.9312 -0.55%
2011-04-14 0 1.810 1.800 1.810 1.790 1.810 164,000 294,160 1.7937 0.931 0.926 0.931 0.921 0.931 318,825 0.9226 -0.55%
2011-04-13 0 1.820 1.800 1.820 1.790 1.830 738,000 1,333,100 1.8064 0.936 0.926 0.936 0.921 0.941 1,434,711 0.9292 0.00%
2011-04-12 0 1.820 1.820 1.830 1.760 1.830 1,556,000 2,789,880 1.7930 0.936 0.936 0.941 0.905 0.941 3,024,945 0.9223 2.25%
2011-04-11 0 1.780 1.780 1.790 1.750 1.790 356,000 630,840 1.7720 0.916 0.916 0.921 0.900 0.921 692,083 0.9115 0.00%
2011-04-08 0 1.780 1.770 1.780 1.760 1.790 436,000 776,400 1.7807 0.916 0.910 0.916 0.905 0.921 847,607 0.9160 -0.56%
2011-04-07 0 1.790 1.780 1.790 1.760 1.790 108,000 191,780 1.7757 0.921 0.916 0.921 0.905 0.921 209,958 0.9134 1.13%
2011-04-06 0 1.770 1.760 1.770 1.760 1.790 816,000 1,445,780 1.7718 0.910 0.905 0.910 0.905 0.921 1,586,347 0.9114 0.00%
2011-04-04 0 1.770 1.760 1.770 1.750 1.770 140,000 246,100 1.7579 0.910 0.905 0.910 0.900 0.910 272,167 0.9042 0.57%
2011-04-01 0 1.760 1.760 1.770 1.740 1.760 72,000 126,140 1.7519 0.905 0.905 0.910 0.895 0.905 139,972 0.9012 0.00%
2011-03-31 0 1.760 1.760 1.770 1.750 1.770 718,000 1,263,160 1.7593 0.905 0.905 0.910 0.900 0.910 1,395,830 0.9050 0.00%
2011-03-30 0 1.760 1.750 1.760 1.740 1.790 228,000 399,500 1.7522 0.905 0.900 0.905 0.895 0.921 443,244 0.9013 0.57%
2011-03-29 0 1.750 1.750 1.780 1.750 1.830 500,000 890,320 1.7806 0.900 0.900 0.916 0.900 0.941 972,026 0.9159 -0.57%
2011-03-28 0 1.760 1.760 1.770 1.730 1.760 420,000 732,860 1.7449 0.905 0.905 0.910 0.890 0.905 816,502 0.8976 -1.68%
2011-03-25 0 1.790 1.770 1.790 1.750 1.830 510,000 903,220 1.7710 0.921 0.910 0.921 0.900 0.941 991,467 0.9110 -1.10%
2011-03-24 0 1.810 1.790 1.810 1.700 1.810 2,746,000 4,849,360 1.7660 0.931 0.921 0.931 0.874 0.931 5,338,368 0.9084 4.62%
2011-03-23 0 1.730 1.710 1.730 1.690 1.780 4,514,000 7,729,720 1.7124 0.890 0.880 0.890 0.869 0.916 8,775,452 0.8808 -2.26%
2011-03-22 0 1.770 1.770 1.780 1.760 1.810 510,000 901,860 1.7684 0.910 0.910 0.916 0.905 0.931 991,467 0.9096 -0.56%
2011-03-21 0 1.780 1.770 1.780 1.750 1.800 304,000 537,680 1.7687 0.916 0.910 0.916 0.900 0.926 590,992 0.9098 1.14%
2011-03-18 0 1.760 1.750 1.770 1.740 1.790 390,000 687,060 1.7617 0.905 0.900 0.910 0.895 0.921 758,180 0.9062 1.15%
2011-03-17 0 1.740 1.720 1.750 1.660 1.760 582,000 1,007,960 1.7319 0.895 0.885 0.900 0.854 0.905 1,131,438 0.8909 -0.57%
2011-03-16 0 1.750 1.750 1.780 1.720 1.800 538,000 930,880 1.7303 0.900 0.900 0.916 0.885 0.926 1,045,900 0.8900 2.34%
2011-03-15 0 1.710 1.710 1.740 1.690 1.760 562,000 964,620 1.7164 0.880 0.880 0.895 0.869 0.905 1,092,557 0.8829 -3.39%
2011-03-14 0 1.770 1.770 1.780 1.750 1.770 54,000 95,540 1.7693 0.910 0.910 0.916 0.900 0.910 104,979 0.9101 -1.12%
2011-03-11 0 1.790 1.780 1.790 1.780 1.800 366,000 656,280 1.7931 0.921 0.916 0.921 0.916 0.926 711,523 0.9224 -0.56%
2011-03-10 0 1.800 1.800 1.810 1.800 1.830 470,000 851,260 1.8112 0.926 0.926 0.931 0.926 0.941 913,705 0.9317 -1.64%
2011-03-09 0 1.830 1.810 1.830 1.790 1.850 618,000 1,118,540 1.8099 0.941 0.931 0.941 0.921 0.952 1,201,424 0.9310 0.55%
2011-03-08 0 1.820 1.800 1.830 1.790 1.820 336,000 607,060 1.8067 0.936 0.926 0.941 0.921 0.936 653,202 0.9294 0.55%
2011-03-07 0 1.810 1.810 1.820 1.800 1.820 190,000 344,000 1.8105 0.931 0.931 0.936 0.926 0.936 369,370 0.9313 0.00%
2011-03-04 0 1.810 1.800 1.810 1.750 1.830 770,000 1,386,480 1.8006 0.931 0.926 0.931 0.900 0.941 1,496,920 0.9262 3.43%
2011-03-03 0 1.750 1.750 1.760 1.730 1.760 1,156,000 2,022,320 1.7494 0.900 0.900 0.905 0.890 0.905 2,247,324 0.8999 -0.57%
2011-03-02 0 1.760 1.760 1.770 1.730 1.790 248,000 436,380 1.7596 0.905 0.905 0.910 0.890 0.921 482,125 0.9051 -0.56%
2011-03-01 0 1.770 1.760 1.790 1.750 1.790 754,000 1,325,560 1.7580 0.910 0.905 0.921 0.900 0.921 1,465,815 0.9043 0.57%
2011-02-28 0 1.760 1.750 1.760 1.740 1.780 516,000 908,560 1.7608 0.905 0.900 0.905 0.895 0.916 1,003,131 0.9057 -0.56%
2011-02-25 0 1.770 1.760 1.790 1.760 1.790 120,000 211,440 1.7620 0.910 0.905 0.921 0.905 0.921 233,286 0.9064 1.72%
2011-02-24 0 1.740 1.720 1.740 1.720 1.810 2,122,000 3,723,160 1.7546 0.895 0.885 0.895 0.885 0.931 4,125,279 0.9025 -1.69%
2011-02-23 0 1.770 1.760 1.770 1.740 1.780 1,208,000 2,115,280 1.7511 0.910 0.905 0.910 0.895 0.916 2,348,415 0.9007 -0.56%
2011-02-22 0 1.780 1.780 1.790 1.760 1.820 1,746,000 3,116,840 1.7851 0.916 0.916 0.921 0.905 0.936 3,394,315 0.9183 -2.73%
2011-02-21 0 1.830 1.820 1.830 1.820 1.870 206,000 379,460 1.8420 0.941 0.936 0.941 0.936 0.962 400,475 0.9475 -1.08%
2011-02-18 0 1.850 1.830 1.850 1.820 1.850 796,000 1,456,660 1.8300 0.952 0.941 0.952 0.936 0.952 1,547,466 0.9413 1.09%
2011-02-17 0 1.830 1.820 1.840 1.820 1.840 358,000 653,520 1.8255 0.941 0.936 0.946 0.936 0.946 695,971 0.9390 0.55%
2011-02-16 0 1.820 1.810 1.830 1.810 1.840 418,000 764,620 1.8292 0.936 0.931 0.941 0.931 0.946 812,614 0.9409 -0.55%
2011-02-15 0 1.830 1.820 1.830 1.820 1.880 632,000 1,166,240 1.8453 0.941 0.936 0.941 0.936 0.967 1,228,641 0.9492 -1.08%
2011-02-14 0 1.850 1.850 1.870 1.820 1.860 1,006,000 1,848,280 1.8373 0.952 0.952 0.962 0.936 0.957 1,955,717 0.9451 0.00%
2011-02-11 0 1.850 1.830 1.860 1.820 1.870 812,000 1,483,060 1.8264 0.952 0.941 0.957 0.936 0.962 1,578,570 0.9395 1.09%
2011-02-10 0 1.830 1.830 1.840 1.820 1.890 1,024,000 1,902,760 1.8582 0.941 0.941 0.946 0.936 0.972 1,990,710 0.9558 -3.68%
2011-02-09 0 1.900 1.890 1.910 1.900 1.910 342,000 650,420 1.9018 0.977 0.972 0.982 0.977 0.982 664,866 0.9783 -0.52%
2011-02-08 0 1.910 1.900 1.910 1.870 1.960 648,000 1,226,300 1.8924 0.982 0.977 0.982 0.962 1.008 1,259,746 0.9735 -0.52%
2011-02-07 0 1.920 1.910 1.940 1.910 1.960 506,000 973,880 1.9247 0.988 0.982 0.998 0.982 1.008 983,690 0.9900 -2.04%
2011-02-02 0 1.960 1.960 1.980 1.950 1.980 830,000 1,622,260 1.9545 1.008 1.008 1.018 1.003 1.018 1,613,563 1.0054 -1.01%
2011-02-01 0 1.980 1.960 1.980 1.940 1.990 6,694,000 13,136,200 1.9624 1.018 1.008 1.018 0.998 1.024 13,013,486 1.0094 2.59%
2011-01-31 0 1.930 1.920 1.930 1.890 1.940 7,032,000 13,479,380 1.9169 0.993 0.988 0.993 0.972 0.998 13,670,576 0.9860 -1.53%
2011-01-28 0 1.960 1.930 1.960 1.940 2.090 10,852,000 21,913,580 2.0193 1.008 0.993 1.008 0.998 1.075 21,096,856 1.0387 -5.31%
2011-01-27 0 2.070 2.060 2.070 1.980 2.110 9,200,000 18,702,120 2.0328 1.065 1.060 1.065 1.018 1.085 17,885,281 1.0457 -0.96%
2011-01-26 0 2.090 2.090 2.110 2.080 2.200 4,912,000 10,477,160 2.1330 1.075 1.075 1.085 1.070 1.132 9,549,185 1.0972 -6.70%
2011-01-25 0 2.240 2.230 2.240 2.170 2.300 13,380,000 30,206,740 2.2576 1.152 1.147 1.152 1.116 1.183 26,011,420 1.1613 0.90%
2011-01-24 0 2.220 2.200 2.230 2.120 2.230 6,168,000 13,328,940 2.1610 1.142 1.132 1.147 1.091 1.147 11,990,915 1.1116 5.21%
2011-01-21 0 2.110 2.090 2.110 2.090 2.170 1,674,000 3,563,660 2.1288 1.085 1.075 1.085 1.075 1.116 3,254,344 1.0950 -0.47%
2011-01-20 0 2.120 2.100 2.120 2.010 2.120 6,017,000 12,496,360 2.0768 1.091 1.080 1.091 1.034 1.091 11,697,363 1.0683 0.47%
2011-01-19 0 2.110 2.110 2.140 2.100 2.250 8,798,000 19,161,680 2.1780 1.085 1.085 1.101 1.080 1.157 17,103,772 1.1203 -1.40%
2011-01-18 0 2.140 2.140 2.150 2.000 2.210 26,234,000 56,117,440 2.1391 1.101 1.101 1.106 1.029 1.137 51,000,268 1.1003 7.54%
2011-01-17 0 1.990 1.990 2.010 1.930 2.040 9,536,000 18,968,220 1.9891 1.024 1.024 1.034 0.993 1.049 18,538,483 1.0232 3.11%
2011-01-14 0 1.930 1.930 1.950 1.900 1.950 2,242,000 4,312,660 1.9236 0.993 0.993 1.003 0.977 1.003 4,358,565 0.9895 1.05%
2011-01-13 0 1.910 1.910 1.920 1.890 1.970 2,014,000 3,909,620 1.9412 0.982 0.982 0.988 0.972 1.013 3,915,321 0.9985 0.00%
2011-01-12 0 1.910 1.900 1.910 1.890 1.930 1,266,000 2,424,820 1.9153 0.982 0.977 0.982 0.972 0.993 2,461,170 0.9852 1.06%
2011-01-11 0 1.890 1.880 1.890 1.880 1.900 338,000 635,680 1.8807 0.972 0.967 0.972 0.967 0.977 657,090 0.9674 0.53%
2011-01-10 0 1.880 1.870 1.880 1.880 1.910 406,000 767,580 1.8906 0.967 0.962 0.967 0.967 0.982 789,285 0.9725 -1.05%
2011-01-07 0 1.900 1.880 1.900 1.880 1.900 844,000 1,600,700 1.8966 0.977 0.967 0.977 0.967 0.977 1,640,780 0.9756 0.53%
2011-01-06 0 1.890 1.870 1.890 1.860 1.950 1,318,000 2,524,280 1.9152 0.972 0.962 0.972 0.957 1.003 2,562,261 0.9852 -0.53%
2011-01-05 0 1.900 1.890 1.900 1.890 1.930 1,022,000 1,946,800 1.9049 0.977 0.972 0.977 0.972 0.993 1,986,821 0.9799 -0.52%
2011-01-04 0 1.910 1.910 1.920 1.870 1.910 2,822,000 5,341,000 1.8926 0.982 0.982 0.988 0.962 0.982 5,486,116 0.9735 1.60%
2011-01-03 0 1.880 1.860 1.880 1.870 1.880 178,000 333,980 1.8763 0.967 0.957 0.967 0.962 0.967 346,041 0.9651 0.00%
2010-12-31 0 1.880 1.830 1.880 1.830 1.880 300,000 561,400 1.8713 0.967 0.941 0.967 0.941 0.967 583,216 0.9626 1.62%
2010-12-30 0 1.850 1.840 1.850 1.800 1.860 1,364,000 2,510,100 1.8402 0.952 0.946 0.952 0.926 0.957 2,651,687 0.9466 2.21%
2010-12-29 0 1.810 1.790 1.810 1.770 1.860 1,920,000 3,504,060 1.8250 0.931 0.921 0.931 0.910 0.957 3,732,580 0.9388 1.12%
2010-12-28 0 1.790 1.780 1.800 1.760 1.800 332,000 594,100 1.7895 0.921 0.916 0.926 0.905 0.926 645,425 0.9205 -0.56%
2010-12-24 0 1.800 1.780 1.830 1.750 1.800 88,000 157,400 1.7886 0.926 0.916 0.941 0.900 0.926 171,077 0.9201 0.56%
2010-12-23 0 1.790 1.790 1.800 1.760 1.790 114,000 202,900 1.7798 0.921 0.921 0.926 0.905 0.921 221,622 0.9155 -0.56%
2010-12-22 0 1.800 1.790 1.800 1.790 1.840 424,000 766,400 1.8075 0.926 0.921 0.926 0.921 0.946 824,278 0.9298 -0.55%
2010-12-21 0 1.810 1.780 1.810 1.790 1.810 150,000 269,020 1.7935 0.931 0.916 0.931 0.921 0.931 291,608 0.9225 0.00%
2010-12-20 0 1.810 1.790 1.810 1.770 1.820 402,000 720,760 1.7929 0.931 0.921 0.931 0.910 0.936 781,509 0.9223 -0.55%
2010-12-17 0 1.820 1.820 1.850 1.810 1.830 250,000 455,340 1.8214 0.936 0.936 0.952 0.931 0.941 486,013 0.9369 -0.55%
2010-12-16 0 1.830 1.830 1.840 1.830 1.900 1,588,000 2,968,520 1.8693 0.941 0.941 0.946 0.941 0.977 3,087,155 0.9616 -2.66%
2010-12-15 0 1.880 1.860 1.880 1.850 1.950 3,602,000 6,883,040 1.9109 0.967 0.957 0.967 0.952 1.003 7,002,476 0.9829 1.08%
2010-12-14 0 1.860 1.860 1.870 1.850 1.880 1,924,000 3,585,700 1.8637 0.957 0.957 0.962 0.952 0.967 3,740,357 0.9587 1.64%
2010-12-13 0 1.830 1.820 1.830 1.780 1.860 1,332,000 2,433,080 1.8266 0.941 0.936 0.941 0.916 0.957 2,589,478 0.9396 2.81%
2010-12-10 0 1.780 1.770 1.780 1.750 1.800 786,000 1,401,920 1.7836 0.916 0.910 0.916 0.900 0.926 1,528,025 0.9175 -0.56%
2010-12-09 0 1.790 1.780 1.800 1.780 1.810 1,102,000 1,984,380 1.8007 0.921 0.916 0.926 0.916 0.931 2,142,346 0.9263 1.13%
2010-12-08 0 1.770 1.760 1.780 1.760 1.820 640,000 1,143,340 1.7865 0.910 0.905 0.916 0.905 0.936 1,244,193 0.9189 0.00%
2010-12-07 0 1.770 1.770 1.780 1.670 1.800 2,417,640 4,227,826 1.7487 0.910 0.910 0.916 0.859 0.926 4,700,019 0.8995 6.63%
2010-12-06 0 1.660 1.650 1.670 1.630 1.680 951,640 1,575,239 1.6553 0.854 0.849 0.859 0.838 0.864 1,850,038 0.8515 0.00%
2010-12-03 0 1.660 1.650 1.660 1.650 1.680 1,690,000 2,802,760 1.6584 0.854 0.849 0.854 0.849 0.864 3,285,448 0.8531 0.00%
2010-12-02 0 1.660 1.650 1.660 1.620 1.690 2,402,000 3,970,840 1.6531 0.854 0.849 0.854 0.833 0.869 4,669,614 0.8504 -0.60%
2010-12-01 0 1.670 1.670 1.700 1.650 1.680 444,000 740,900 1.6687 0.859 0.859 0.874 0.849 0.864 863,159 0.8584 -0.60%
2010-11-30 0 1.680 1.670 1.680 1.660 1.690 234,000 393,320 1.6809 0.864 0.859 0.864 0.854 0.869 454,908 0.8646 0.00%
2010-11-29 0 1.680 1.680 1.690 1.660 1.730 280,000 473,880 1.6924 0.864 0.864 0.869 0.854 0.890 544,335 0.8706 -1.18%
2010-11-26 0 1.700 1.700 1.720 1.650 1.740 644,000 1,097,300 1.7039 0.874 0.874 0.885 0.849 0.895 1,251,970 0.8765 2.41%
2010-11-25 0 1.660 1.660 1.680 1.640 1.680 1,726,000 2,870,920 1.6633 0.854 0.854 0.864 0.844 0.864 3,355,434 0.8556 -0.60%
2010-11-24 0 1.670 1.670 1.690 1.670 1.670 48,000 80,160 1.6700 0.859 0.859 0.869 0.859 0.859 93,315 0.8590 0.60%
2010-11-23 0 1.660 1.650 1.670 1.650 1.680 560,000 934,560 1.6689 0.854 0.849 0.859 0.849 0.864 1,088,669 0.8584 -1.19%
2010-11-22 0 1.680 1.680 1.700 1.650 1.680 134,000 224,780 1.6775 0.864 0.864 0.874 0.849 0.864 260,503 0.8629 0.00%
2010-11-19 0 1.680 1.680 1.700 1.670 1.720 296,000 499,160 1.6864 0.864 0.864 0.874 0.859 0.885 575,439 0.8674 -1.18%
2010-11-18 0 1.700 1.690 1.700 1.690 1.710 304,000 517,020 1.7007 0.874 0.869 0.874 0.869 0.880 590,992 0.8748 1.80%
2010-11-17 0 1.670 1.660 1.680 1.660 1.710 1,250,000 2,105,140 1.6841 0.859 0.854 0.864 0.854 0.880 2,430,065 0.8663 -2.91%
2010-11-16 0 1.720 1.720 1.730 1.710 1.750 658,000 1,139,560 1.7319 0.885 0.885 0.890 0.880 0.900 1,279,186 0.8908 -0.58%
2010-11-15 0 1.730 1.720 1.730 1.730 1.790 1,018,000 1,788,940 1.7573 0.890 0.885 0.890 0.890 0.921 1,979,045 0.9039 -3.35%
2010-11-12 0 1.790 1.780 1.800 1.750 1.840 1,226,000 2,215,820 1.8074 0.921 0.916 0.926 0.900 0.946 2,383,408 0.9297 -2.19%
2010-11-11 0 1.830 1.810 1.830 1.780 1.830 992,000 1,803,780 1.8183 0.941 0.931 0.941 0.916 0.941 1,928,500 0.9353 1.67%
2010-11-10 0 1.800 1.790 1.800 1.790 1.810 914,000 1,644,140 1.7988 0.926 0.921 0.926 0.921 0.931 1,776,864 0.9253 0.00%
2010-11-09 0 1.800 1.800 1.810 1.790 1.840 2,080,000 3,772,520 1.8137 0.926 0.926 0.931 0.921 0.946 4,043,629 0.9330 -0.55%
2010-11-08 0 1.810 1.810 1.820 1.730 1.830 2,714,000 4,847,440 1.7861 0.931 0.931 0.936 0.890 0.941 5,276,158 0.9187 4.02%
2010-11-05 0 1.740 1.730 1.740 1.730 1.780 1,830,000 3,204,580 1.7511 0.895 0.890 0.895 0.890 0.916 3,557,616 0.9008 -1.69%
2010-11-04 0 1.770 1.760 1.770 1.760 1.780 1,278,000 2,260,380 1.7687 0.910 0.905 0.910 0.905 0.916 2,484,499 0.9098 -0.56%
2010-11-03 0 1.780 1.780 1.790 1.770 1.810 1,474,000 2,641,540 1.7921 0.916 0.916 0.921 0.910 0.931 2,865,533 0.9218 0.56%
2010-11-02 0 1.770 1.760 1.770 1.750 1.790 992,000 1,756,780 1.7709 0.910 0.905 0.910 0.900 0.921 1,928,500 0.9110 1.14%
2010-11-01 0 1.750 1.750 1.760 1.720 1.750 250,000 433,920 1.7357 0.900 0.900 0.905 0.885 0.900 486,013 0.8928 1.74%
2010-10-29 0 1.720 1.720 1.740 1.710 1.740 200,000 345,080 1.7254 0.885 0.885 0.895 0.880 0.895 388,810 0.8875 -1.15%
2010-10-28 0 1.740 1.730 1.750 1.710 1.750 642,000 1,113,280 1.7341 0.895 0.890 0.900 0.880 0.900 1,248,082 0.8920 -0.57%
2010-10-27 0 1.750 1.740 1.760 1.730 1.760 720,000 1,255,240 1.7434 0.900 0.895 0.905 0.890 0.905 1,399,718 0.8968 0.00%
2010-10-26 0 1.750 1.760 1.780 1.740 1.780 968,000 1,706,040 1.7624 0.900 0.905 0.916 0.895 0.916 1,881,843 0.9066 -1.13%
2010-10-25 0 1.770 1.770 1.790 1.760 1.790 1,112,000 1,970,680 1.7722 0.910 0.910 0.921 0.905 0.921 2,161,786 0.9116 -1.12%
2010-10-22 0 1.790 1.790 1.800 1.780 1.800 528,000 944,920 1.7896 0.921 0.921 0.926 0.916 0.926 1,026,460 0.9206 -0.56%
2010-10-21 0 1.800 1.800 1.810 1.770 1.840 1,458,000 2,627,520 1.8021 0.926 0.926 0.931 0.910 0.946 2,834,428 0.9270 1.69%
2010-10-20 0 1.770 1.770 1.790 1.740 1.830 1,144,000 2,055,720 1.7970 0.910 0.910 0.921 0.895 0.941 2,223,996 0.9243 0.57%
2010-10-19 0 1.760 1.760 1.780 1.750 1.810 858,000 1,530,660 1.7840 0.905 0.905 0.916 0.900 0.931 1,667,997 0.9177 -2.22%
2010-10-18 0 1.800 1.790 1.800 1.790 1.800 474,000 852,360 1.7982 0.926 0.921 0.926 0.921 0.926 921,481 0.9250 -0.55%
2010-10-15 0 1.810 1.800 1.810 1.800 1.830 1,502,000 2,713,680 1.8067 0.931 0.926 0.931 0.926 0.941 2,919,967 0.9294 -1.09%
2010-10-14 0 1.830 1.830 1.850 1.810 1.870 1,512,000 2,767,660 1.8305 0.941 0.941 0.952 0.931 0.962 2,939,407 0.9416 -0.54%
2010-10-13 0 1.840 1.840 1.850 1.810 1.860 558,000 1,026,920 1.8404 0.946 0.946 0.952 0.931 0.957 1,084,781 0.9467 1.10%
2010-10-12 0 1.820 1.820 1.830 1.810 1.900 1,128,000 2,084,260 1.8477 0.936 0.936 0.941 0.931 0.977 2,192,891 0.9505 -0.55%
2010-10-11 0 1.830 1.800 1.840 1.800 1.850 606,000 1,104,700 1.8229 0.941 0.926 0.946 0.926 0.952 1,178,096 0.9377 0.55%
2010-10-08 0 1.820 1.810 1.840 1.820 1.860 1,296,000 2,382,540 1.8384 0.936 0.931 0.946 0.936 0.957 2,519,492 0.9456 -2.67%
2010-10-07 0 1.870 1.860 1.870 1.840 1.880 860,000 1,599,620 1.8600 0.962 0.957 0.962 0.946 0.967 1,671,885 0.9568 -1.06%
2010-10-06 0 1.890 1.880 1.890 1.880 1.900 990,000 1,868,380 1.8873 0.972 0.967 0.972 0.967 0.977 1,924,612 0.9708 0.53%
2010-10-05 0 1.880 1.870 1.890 1.870 1.890 170,000 319,600 1.8800 0.967 0.962 0.972 0.962 0.972 330,489 0.9671 0.53%
2010-10-04 0 1.870 1.870 1.890 1.870 1.900 506,000 956,760 1.8908 0.962 0.962 0.972 0.962 0.977 983,690 0.9726 -1.06%
2010-09-30 0 1.890 1.880 1.890 1.880 1.930 464,000 887,180 1.9120 0.972 0.967 0.972 0.967 0.993 902,040 0.9835 0.53%
2010-09-29 0 1.880 1.880 1.890 1.880 1.920 604,000 1,142,160 1.8910 0.967 0.967 0.972 0.967 0.988 1,174,208 0.9727 -1.05%
2010-09-28 0 1.900 1.880 1.910 1.880 1.930 1,792,000 3,420,640 1.9088 0.977 0.967 0.982 0.967 0.993 3,483,742 0.9819 -0.52%
2010-09-27 0 1.910 1.900 1.910 1.890 1.930 826,000 1,578,740 1.9113 0.982 0.977 0.982 0.972 0.993 1,605,787 0.9832 0.53%
2010-09-24 0 1.900 1.900 1.910 1.890 1.910 416,000 790,700 1.9007 0.977 0.977 0.982 0.972 0.982 808,726 0.9777 -0.52%
2010-09-22 0 1.910 1.900 1.910 1.880 1.910 420,000 794,660 1.8920 0.982 0.977 0.982 0.967 0.982 816,502 0.9732 0.00%
2010-09-21 0 1.910 1.910 1.930 1.900 1.940 784,000 1,509,500 1.9254 0.982 0.982 0.993 0.977 0.998 1,524,137 0.9904 1.60%
2010-09-20 0 1.880 1.880 1.910 1.880 1.920 790,000 1,496,140 1.8938 0.967 0.967 0.982 0.967 0.988 1,535,801 0.9742 -2.08%
2010-09-17 0 1.920 1.920 1.940 1.920 1.950 760,000 1,469,620 1.9337 0.988 0.988 0.998 0.988 1.003 1,477,480 0.9947 -0.52%
2010-09-16 0 1.930 1.930 1.950 1.910 1.950 716,000 1,380,840 1.9285 0.993 0.993 1.003 0.982 1.003 1,391,941 0.9920 -1.03%
2010-09-15 0 1.950 1.950 1.970 1.910 1.970 704,000 1,367,980 1.9432 1.003 1.003 1.013 0.982 1.013 1,368,613 0.9995 0.52%
2010-09-14 0 1.940 1.940 1.960 1.930 2.030 3,160,000 6,217,040 1.9674 0.998 0.998 1.008 0.993 1.044 6,143,205 1.0120 -2.51%
2010-09-13 0 2.010 2.010 2.020 1.900 2.020 4,812,000 9,466,040 1.9672 1.024 1.024 1.029 0.968 1.029 9,448,798 1.0018 5.79%
2010-09-10 0 1.900 1.890 1.910 1.870 1.900 352,000 663,960 1.8863 0.968 0.963 0.973 0.952 0.968 691,184 0.9606 1.60%
2010-09-09 0 1.870 1.870 1.890 1.870 1.870 268,000 501,160 1.8700 0.952 0.952 0.963 0.952 0.952 526,242 0.9523 -0.53%
2010-09-08 0 1.880 1.870 1.900 1.860 1.880 320,000 598,620 1.8707 0.957 0.952 0.968 0.947 0.957 628,349 0.9527 -1.05%
2010-09-07 0 1.900 1.890 1.900 1.890 1.920 260,000 494,840 1.9032 0.968 0.963 0.968 0.963 0.978 510,534 0.9693 -1.04%
2010-09-06 0 1.920 1.880 1.920 1.880 1.920 404,000 767,040 1.8986 0.978 0.957 0.978 0.957 0.978 793,291 0.9669 1.05%
2010-09-03 0 1.900 1.890 1.910 1.880 1.930 398,000 756,780 1.9015 0.968 0.963 0.973 0.957 0.983 781,509 0.9684 -1.55%
2010-09-02 0 1.930 1.930 1.940 1.890 1.940 414,000 794,440 1.9189 0.983 0.983 0.988 0.963 0.988 812,926 0.9773 1.05%
2010-09-01 0 1.910 1.890 1.910 1.860 1.920 420,000 794,620 1.8920 0.973 0.963 0.973 0.947 0.978 824,708 0.9635 0.53%
2010-08-31 0 1.900 1.850 1.900 1.830 1.900 166,000 306,640 1.8472 0.968 0.942 0.968 0.932 0.968 325,956 0.9407 2.15%
2010-08-30 0 1.860 1.860 1.880 1.860 1.880 192,000 358,040 1.8648 0.947 0.947 0.957 0.947 0.957 377,009 0.9497 -1.59%
2010-08-27 0 1.890 1.880 1.890 1.860 1.910 24,000 45,300 1.8875 0.963 0.957 0.963 0.947 0.973 47,126 0.9612 -2.07%
2010-08-26 0 1.930 1.900 1.930 1.870 1.930 630,000 1,188,800 1.8870 0.983 0.968 0.983 0.952 0.983 1,237,062 0.9610 2.66%
2010-08-25 0 1.880 1.880 1.900 1.870 1.930 192,000 360,800 1.8792 0.957 0.957 0.968 0.952 0.983 377,009 0.9570 -0.53%
2010-08-24 0 1.890 1.890 1.930 1.860 1.940 690,000 1,314,500 1.9051 0.963 0.963 0.983 0.947 0.988 1,354,877 0.9702 0.00%
2010-08-23 0 1.890 1.890 1.900 1.890 1.920 82,000 156,440 1.9078 0.963 0.963 0.968 0.963 0.978 161,014 0.9716 -2.58%
2010-08-20 0 1.940 1.920 1.940 1.880 1.940 510,600 974,495 1.9085 0.988 0.978 0.988 0.957 0.988 1,002,609 0.9720 0.52%
2010-08-19 0 1.930 1.920 1.930 1.900 1.940 506,000 968,100 1.9132 0.983 0.978 0.983 0.968 0.988 993,577 0.9744 -0.52%
2010-08-18 0 1.940 1.930 1.940 1.920 1.950 884,000 1,703,680 1.9272 0.988 0.983 0.988 0.978 0.993 1,735,814 0.9815 -0.51%
2010-08-17 0 1.950 1.940 1.970 1.940 1.960 280,000 546,500 1.9518 0.993 0.988 1.003 0.988 0.998 549,805 0.9940 0.52%
2010-08-16 0 1.940 1.940 1.980 1.940 1.950 326,000 634,060 1.9450 0.988 0.988 1.008 0.988 0.993 640,131 0.9905 -2.51%
2010-08-13 0 1.990 1.970 1.990 1.970 1.990 242,000 479,020 1.9794 1.013 1.003 1.013 1.003 1.013 475,189 1.0081 0.51%
2010-08-12 0 1.980 1.980 1.990 1.940 1.980 1,104,000 2,167,220 1.9631 1.008 1.008 1.013 0.988 1.008 2,167,804 0.9997 -1.00%
2010-08-11 0 2.000 1.980 2.000 1.960 2.000 2,032,000 4,034,400 1.9854 1.019 1.008 1.019 0.998 1.019 3,990,016 1.0111 0.00%
2010-08-10 0 2.000 1.960 2.000 1.950 2.000 592,000 1,164,220 1.9666 1.019 0.998 1.019 0.993 1.019 1,162,446 1.0015 2.04%
2010-08-09 0 1.960 1.940 1.980 1.920 1.960 1,430,000 2,775,820 1.9411 0.998 0.988 1.008 0.978 0.998 2,807,934 0.9886 1.03%
2010-08-06 0 1.940 1.940 1.950 1.940 1.970 1,726,000 3,368,140 1.9514 0.988 0.988 0.993 0.988 1.003 3,389,157 0.9938 -2.51%
2010-08-05 0 1.990 1.990 2.010 1.990 2.020 873,333 1,755,379 2.0100 1.013 1.013 1.024 1.013 1.029 1,714,868 1.0236 -1.00%
2010-08-04 0 2.010 2.000 2.010 1.980 2.010 1,636,000 3,267,300 1.9971 1.024 1.019 1.024 1.008 1.024 3,212,434 1.0171 0.50%
2010-08-03 0 2.000 1.990 2.000 2.000 2.080 3,766,000 7,683,780 2.0403 1.019 1.013 1.019 1.019 1.059 7,394,882 1.0391 -0.50%
2010-08-02 0 2.010 2.000 2.020 1.980 2.040 2,030,000 4,095,940 2.0177 1.024 1.019 1.029 1.008 1.039 3,986,089 1.0276 -0.50%
2010-07-30 0 2.020 2.010 2.020 1.980 2.020 5,102,000 10,192,960 1.9978 1.029 1.024 1.029 1.008 1.029 10,018,239 1.0174 -0.49%
2010-07-29 0 2.030 1.990 2.030 1.950 2.040 4,042,000 8,075,300 1.9978 1.034 1.013 1.034 0.993 1.039 7,936,833 1.0174 -0.49%
2010-07-28 0 2.040 2.030 2.040 2.010 2.040 1,764,000 3,573,560 2.0258 1.039 1.034 1.039 1.024 1.039 3,463,774 1.0317 0.99%
2010-07-27 0 2.020 2.010 2.020 1.990 2.080 2,762,000 5,575,780 2.0187 1.029 1.024 1.029 1.013 1.059 5,423,437 1.0281 1.51%
2010-07-26 0 1.990 1.990 2.000 1.890 2.020 4,445,000 8,822,610 1.9848 1.013 1.013 1.019 0.963 1.029 8,728,160 1.0108 5.29%
2010-07-23 0 1.890 1.890 1.900 1.880 1.910 522,000 991,600 1.8996 0.963 0.963 0.968 0.957 0.973 1,024,994 0.9674 -0.53%
2010-07-22 0 1.900 1.900 1.910 1.880 1.920 914,000 1,738,880 1.9025 0.968 0.968 0.973 0.957 0.978 1,794,722 0.9689 1.06%
2010-07-21 0 1.880 1.850 1.880 1.850 1.910 1,270,000 2,380,040 1.8740 0.957 0.942 0.957 0.942 0.973 2,493,760 0.9544 1.08%
2010-07-20 0 1.860 1.860 1.870 1.820 1.900 1,552,000 2,897,660 1.8670 0.947 0.947 0.952 0.927 0.968 3,047,492 0.9508 2.20%
2010-07-19 0 1.820 1.820 1.840 1.810 1.850 344,000 629,180 1.8290 0.927 0.927 0.937 0.922 0.942 675,475 0.9315 -1.62%
2010-07-16 0 1.850 1.830 1.850 1.820 1.870 2,008,000 3,686,400 1.8359 0.942 0.932 0.942 0.927 0.952 3,942,890 0.9349 0.00%
2010-07-15 0 1.850 1.810 1.850 1.760 1.850 977,500 1,762,020 1.8026 0.942 0.922 0.942 0.896 0.942 1,919,410 0.9180 5.11%
2010-07-14 0 1.760 1.740 1.760 1.730 1.780 410,000 715,500 1.7451 0.896 0.886 0.896 0.881 0.907 805,072 0.8887 0.00%
2010-07-13 0 1.760 1.760 1.790 1.740 1.810 315,000 558,590 1.7733 0.896 0.896 0.912 0.886 0.922 618,531 0.9031 -2.22%
2010-07-12 0 1.800 1.780 1.800 1.750 1.800 178,000 314,960 1.7694 0.917 0.907 0.917 0.891 0.917 349,519 0.9011 1.12%
2010-07-09 0 1.780 1.780 1.790 1.730 1.800 1,278,000 2,278,660 1.7830 0.907 0.907 0.912 0.881 0.917 2,509,469 0.9080 0.00%
2010-07-08 0 1.780 1.750 1.780 1.730 1.780 126,000 219,740 1.7440 0.907 0.891 0.907 0.881 0.907 247,412 0.8882 1.71%
2010-07-07 0 1.750 1.750 1.770 1.700 1.750 386,000 671,700 1.7402 0.891 0.891 0.901 0.866 0.891 757,946 0.8862 0.00%
2010-07-06 0 1.750 1.750 1.770 1.750 1.760 156,000 274,200 1.7577 0.891 0.891 0.901 0.891 0.896 306,320 0.8951 -1.13%
2010-07-05 0 1.770 1.770 1.780 1.700 1.770 566,000 971,320 1.7161 0.901 0.901 0.907 0.866 0.901 1,111,392 0.8740 1.72%
2010-07-02 0 1.740 1.720 1.740 1.710 1.780 1,320,000 2,290,540 1.7353 0.886 0.876 0.886 0.871 0.907 2,591,939 0.8837 -3.33%
2010-06-30 0 1.800 1.760 1.800 1.690 1.800 684,000 1,201,240 1.7562 0.917 0.896 0.917 0.861 0.917 1,343,096 0.8944 2.86%
2010-06-29 0 1.750 1.750 1.770 1.740 1.800 292,000 514,060 1.7605 0.891 0.891 0.901 0.886 0.917 573,368 0.8966 -2.78%
2010-06-28 0 1.800 1.790 1.820 1.750 1.830 812,000 1,455,060 1.7919 0.917 0.912 0.927 0.891 0.932 1,594,436 0.9126 3.45%
2010-06-25 0 1.740 1.720 1.740 1.710 1.740 602,000 1,037,480 1.7234 0.886 0.876 0.886 0.871 0.886 1,182,081 0.8777 0.00%
2010-06-24 0 1.740 1.730 1.740 1.700 1.750 1,224,000 2,110,760 1.7245 0.886 0.881 0.886 0.866 0.891 2,403,435 0.8782 2.35%
2010-06-23 0 1.700 1.700 1.710 1.700 1.720 224,000 381,120 1.7014 0.866 0.866 0.871 0.866 0.876 439,844 0.8665 0.00%
2010-06-22 0 1.700 1.700 1.710 1.680 1.700 236,000 399,620 1.6933 0.866 0.866 0.871 0.856 0.866 463,407 0.8624 1.19%
2010-06-21 0 1.680 1.680 1.700 1.650 1.700 264,000 444,140 1.6823 0.856 0.856 0.866 0.840 0.866 518,388 0.8568 1.20%
2010-06-18 0 1.660 1.650 1.680 1.650 1.700 1,782,000 3,011,940 1.6902 0.845 0.840 0.856 0.840 0.866 3,499,118 0.8608 -1.19%
2010-06-17 0 1.680 1.660 1.680 1.660 1.700 254,000 425,960 1.6770 0.856 0.845 0.856 0.845 0.866 498,752 0.8541 0.00%
2010-06-15 0 1.680 1.670 1.680 1.670 1.700 180,000 302,200 1.6789 0.856 0.850 0.856 0.850 0.866 353,446 0.8550 -1.18%
2010-06-14 0 1.700 1.690 1.700 1.660 1.710 308,000 519,220 1.6858 0.866 0.861 0.866 0.845 0.871 604,786 0.8585 0.59%
2010-06-11 0 1.690 1.680 1.700 1.670 1.700 668,000 1,127,180 1.6874 0.861 0.856 0.866 0.850 0.866 1,311,678 0.8593 -0.59%
2010-06-10 0 1.700 1.650 1.700 1.640 1.700 1,002,000 1,675,000 1.6717 0.866 0.840 0.866 0.835 0.866 1,967,518 0.8513 0.59%
2010-06-09 0 1.690 1.660 1.690 1.650 1.700 346,000 579,420 1.6746 0.861 0.845 0.861 0.840 0.866 679,402 0.8528 0.60%
2010-06-08 0 1.680 1.630 1.700 1.680 1.710 92,000 154,820 1.6828 0.856 0.830 0.866 0.856 0.871 180,650 0.8570 0.00%
2010-06-07 0 1.680 1.650 1.700 1.610 1.680 974,000 1,594,860 1.6374 0.856 0.840 0.866 0.820 0.856 1,912,537 0.8339 0.60%
2010-06-04 0 1.670 1.660 1.670 1.660 1.690 221,000 369,800 1.6733 0.850 0.845 0.850 0.845 0.861 433,954 0.8522 -1.18%
2010-06-03 0 1.690 1.690 1.700 1.670 1.690 138,000 232,840 1.6872 0.861 0.861 0.866 0.850 0.861 270,975 0.8593 1.20%
2010-06-02 0 1.670 1.650 1.680 1.640 1.680 352,000 581,000 1.6506 0.850 0.840 0.856 0.835 0.856 691,184 0.8406 -1.18%
2010-06-01 0 1.690 1.690 1.700 1.650 1.700 228,000 380,860 1.6704 0.861 0.861 0.866 0.840 0.866 447,699 0.8507 0.00%
2010-05-31 0 1.690 1.670 1.690 1.680 1.710 102,000 172,380 1.6900 0.861 0.850 0.861 0.856 0.871 200,286 0.8607 -1.74%
2010-05-28 0 1.720 1.690 1.720 1.660 1.740 818,000 1,398,460 1.7096 0.876 0.861 0.876 0.845 0.886 1,606,217 0.8707 1.78%
2010-05-27 0 1.690 1.680 1.690 1.620 1.690 178,000 296,000 1.6629 0.861 0.856 0.861 0.825 0.861 349,519 0.8469 0.60%
2010-05-26 0 1.680 1.630 1.680 1.620 1.690 254,000 424,120 1.6698 0.856 0.830 0.856 0.825 0.861 498,752 0.8504 -1.18%
2010-05-25 0 1.700 1.620 1.700 1.620 1.700 474,000 791,960 1.6708 0.866 0.825 0.866 0.825 0.866 930,742 0.8509 -0.58%
2010-05-24 0 1.710 1.680 1.710 1.670 1.730 1,806,000 3,018,440 1.6713 0.871 0.856 0.871 0.850 0.881 3,546,244 0.8512 1.79%
2010-05-20 0 1.680 1.680 1.690 1.550 1.690 1,994,000 3,221,300 1.6155 0.856 0.856 0.861 0.789 0.861 3,915,400 0.8227 -0.59%
2010-05-19 0 1.690 1.690 1.700 1.690 1.700 700,000 1,183,500 1.6907 0.861 0.861 0.866 0.861 0.866 1,374,513 0.8610 -0.59%
2010-05-18 0 1.700 1.700 1.730 1.680 1.700 130,000 219,320 1.6871 0.866 0.866 0.881 0.856 0.866 255,267 0.8592 0.59%
2010-05-17 0 1.690 1.670 1.700 1.670 1.700 544,000 913,600 1.6794 0.861 0.850 0.866 0.850 0.866 1,068,193 0.8553 -1.74%
2010-05-14 0 1.720 1.710 1.730 1.690 1.780 1,982,000 3,418,160 1.7246 0.876 0.871 0.881 0.861 0.907 3,891,836 0.8783 -5.49%
2010-05-13 0 1.820 1.710 1.820 1.610 1.850 1,036,000 1,748,560 1.6878 0.927 0.871 0.927 0.820 0.942 2,034,280 0.8595 10.30%
2010-05-12 0 1.680 1.680 1.700 1.650 1.680 248,000 415,460 1.6752 0.840 0.840 0.850 0.825 0.840 495,824 0.8379 0.60%
2010-05-11 0 1.670 1.650 1.680 1.650 1.700 552,000 922,600 1.6714 0.835 0.825 0.840 0.825 0.850 1,103,609 0.8360 -1.76%
2010-05-10 0 1.700 1.700 1.730 1.680 1.760 1,216,000 2,084,220 1.7140 0.850 0.850 0.865 0.840 0.880 2,431,139 0.8573 1.19%
2010-05-07 0 1.680 1.680 1.690 1.650 1.690 362,000 606,140 1.6744 0.840 0.840 0.845 0.825 0.845 723,744 0.8375 0.60%
2010-05-06 0 1.670 1.670 1.680 1.600 1.700 534,000 898,400 1.6824 0.835 0.835 0.840 0.800 0.850 1,067,622 0.8415 -0.60%
2010-05-05 0 1.680 1.680 1.690 1.650 1.700 526,000 882,080 1.6770 0.840 0.840 0.845 0.825 0.850 1,051,628 0.8388 -2.89%
2010-05-04 0 1.730 1.730 1.760 1.720 1.730 422,000 728,540 1.7264 0.865 0.865 0.880 0.860 0.865 843,701 0.8635 1.17%
2010-05-03 0 1.710 1.710 1.740 1.670 1.770 806,000 1,379,100 1.7110 0.855 0.855 0.870 0.835 0.885 1,611,429 0.8558 -3.93%
2010-04-30 0 1.780 1.770 1.790 1.750 1.830 950,000 1,691,700 1.7807 0.890 0.885 0.895 0.875 0.915 1,899,328 0.8907 -0.56%
2010-04-29 0 1.790 1.790 1.800 1.790 1.830 1,028,000 1,858,900 1.8083 0.895 0.895 0.900 0.895 0.915 2,055,272 0.9045 -2.19%
2010-04-28 0 1.830 1.830 1.850 1.800 1.850 566,000 1,033,800 1.8265 0.915 0.915 0.925 0.900 0.925 1,131,599 0.9136 -0.54%
2010-04-27 0 1.840 1.850 1.860 1.830 1.900 392,000 726,840 1.8542 0.920 0.925 0.930 0.915 0.950 783,723 0.9274 -1.08%
2010-04-26 0 1.860 1.860 1.890 1.850 1.900 1,060,000 1,990,560 1.8779 0.930 0.930 0.945 0.925 0.950 2,119,250 0.9393 -1.59%
2010-04-23 0 1.890 1.890 1.900 1.890 2.100 2,476,000 4,727,040 1.9091 0.945 0.945 0.950 0.945 1.050 4,950,247 0.9549 -2.58%
2010-04-22 0 1.940 1.900 1.940 1.860 1.940 2,066,000 3,926,320 1.9004 0.970 0.950 0.970 0.930 0.970 4,130,538 0.9506 3.74%
2010-04-21 0 1.870 1.870 1.890 1.860 1.910 976,000 1,830,480 1.8755 0.935 0.935 0.945 0.930 0.955 1,951,309 0.9381 -0.53%
2010-04-20 0 1.880 1.870 1.880 1.870 1.940 1,192,000 2,259,540 1.8956 0.940 0.935 0.940 0.935 0.970 2,383,156 0.9481 0.53%
2010-04-19 0 1.870 1.870 1.880 1.870 1.930 902,000 1,707,820 1.8934 0.935 0.935 0.940 0.935 0.965 1,803,362 0.9470 -4.10%
2010-04-16 0 1.950 1.940 1.960 1.930 1.960 1,142,000 2,224,080 1.9475 0.975 0.970 0.980 0.965 0.980 2,283,192 0.9741 -0.51%
2010-04-15 0 1.960 1.960 1.970 1.960 2.000 720,000 1,422,740 1.9760 0.980 0.980 0.985 0.980 1.000 1,439,490 0.9884 -1.51%
2010-04-14 0 1.990 1.990 2.000 1.990 2.020 770,000 1,541,120 2.0015 0.995 0.995 1.000 0.995 1.010 1,539,455 1.0011 -1.00%
2010-04-13 0 2.010 2.010 2.050 2.010 2.090 1,494,000 3,058,020 2.0469 1.005 1.005 1.025 1.005 1.045 2,986,943 1.0238 -3.83%
2010-04-12 0 2.090 2.090 2.100 1.930 2.100 3,682,000 7,534,240 2.0462 1.045 1.045 1.050 0.965 1.050 7,361,394 1.0235 7.18%
2010-04-09 0 1.950 1.950 1.960 1.950 1.960 1,410,000 2,751,720 1.9516 0.975 0.975 0.980 0.975 0.980 2,819,002 0.9761 -0.51%
2010-04-08 0 1.960 1.960 1.980 1.920 1.970 1,162,000 2,262,040 1.9467 0.980 0.980 0.990 0.960 0.985 2,323,178 0.9737 0.51%
2010-04-07 0 1.950 1.940 1.950 1.940 1.990 1,562,000 3,063,280 1.9611 0.975 0.970 0.975 0.970 0.995 3,122,894 0.9809 1.04%
2010-04-01 0 1.930 1.930 1.940 1.900 1.980 1,790,000 3,452,860 1.9290 0.965 0.965 0.970 0.950 0.990 3,578,733 0.9648 -2.53%
2010-03-31 0 1.980 1.970 1.980 1.960 2.020 672,000 1,333,760 1.9848 0.990 0.985 0.990 0.980 1.010 1,343,524 0.9927 -1.00%
2010-03-30 0 2.000 1.980 2.000 1.970 2.040 1,830,000 3,678,320 2.0100 1.000 0.990 1.000 0.985 1.020 3,658,705 1.0054 0.00%
2010-03-29 0 2.000 1.980 2.010 1.940 2.100 2,266,000 4,565,480 2.0148 1.000 0.990 1.005 0.970 1.050 4,530,396 1.0077 -2.44%
2010-03-26 0 2.050 2.050 2.080 2.030 2.160 3,218,000 6,804,700 2.1146 1.025 1.025 1.040 1.015 1.080 6,433,722 1.0577 0.00%
2010-03-25 0 2.050 2.070 2.090 2.020 2.100 2,908,000 6,007,200 2.0657 1.025 1.035 1.045 1.010 1.050 5,813,942 1.0332 -2.38%
2010-03-24 0 2.100 2.090 2.100 2.080 2.140 2,905,000 6,148,330 2.1165 1.050 1.045 1.050 1.040 1.070 5,807,944 1.0586 -1.87%
2010-03-23 0 2.140 2.130 2.140 2.100 2.200 5,816,000 12,600,260 2.1665 1.070 1.065 1.070 1.050 1.100 11,627,883 1.0836 0.94%
2010-03-22 0 2.120 2.110 2.120 2.040 2.150 7,276,000 15,291,600 2.1016 1.060 1.055 1.060 1.020 1.075 14,546,850 1.0512 3.41%
2010-03-19 0 2.050 2.050 2.060 1.970 2.080 6,966,000 14,217,040 2.0409 1.025 1.025 1.030 0.985 1.040 13,927,069 1.0208 4.59%
2010-03-18 0 1.960 1.950 1.970 1.850 1.960 4,348,000 8,352,140 1.9209 0.980 0.975 0.985 0.925 0.980 8,692,922 0.9608 3.70%
2010-03-17 0 1.890 1.870 1.890 1.870 1.930 3,362,000 6,380,480 1.8978 0.945 0.935 0.945 0.935 0.965 6,721,620 0.9492 1.07%
2010-03-16 0 1.870 1.860 1.870 1.850 1.890 2,670,000 4,981,940 1.8659 0.935 0.930 0.935 0.925 0.945 5,338,110 0.9333 -0.53%
2010-03-15 0 1.880 1.870 1.880 1.800 1.880 5,474,000 10,172,260 1.8583 0.940 0.935 0.940 0.900 0.940 10,944,125 0.9295 2.17%
2010-03-12 0 1.840 1.840 1.860 1.840 1.950 5,230,000 9,835,960 1.8807 0.920 0.920 0.930 0.920 0.975 10,456,298 0.9407 -4.66%
2010-03-11 0 1.930 1.920 1.940 1.840 1.940 11,926,000 22,473,560 1.8844 0.965 0.960 0.970 0.920 0.970 23,843,558 0.9425 -2.03%
2010-03-10 0 1.970 1.970 1.980 1.850 2.000 5,486,000 10,593,880 1.9311 0.985 0.985 0.990 0.925 1.000 10,968,117 0.9659 3.14%
2010-03-09 0 1.910 1.900 1.910 1.800 1.910 5,217,000 9,709,160 1.8611 0.955 0.950 0.955 0.900 0.955 10,430,307 0.9309 4.37%
2010-03-08 0 1.830 1.810 1.830 1.690 1.850 6,242,000 11,095,140 1.7775 0.915 0.905 0.915 0.845 0.925 12,479,582 0.8891 8.28%
2010-03-05 0 1.690 1.670 1.700 1.660 1.700 1,018,000 1,718,880 1.6885 0.845 0.835 0.850 0.830 0.850 2,035,279 0.8445 -0.59%
2010-03-04 0 1.700 1.690 1.700 1.640 1.730 2,620,000 4,434,760 1.6927 0.850 0.845 0.850 0.820 0.865 5,238,145 0.8466 3.66%
2010-03-03 0 1.640 1.620 1.640 1.570 1.650 1,718,000 2,787,380 1.6225 0.820 0.810 0.820 0.785 0.825 3,434,784 0.8115 4.46%
2010-03-02 0 1.570 1.560 1.570 1.560 1.580 1,282,000 2,010,940 1.5686 0.785 0.780 0.785 0.780 0.790 2,563,093 0.7846 -1.26%
2010-03-01 0 1.590 1.570 1.590 1.560 1.600 962,000 1,522,120 1.5822 0.795 0.785 0.795 0.780 0.800 1,923,319 0.7914 2.58%
2010-02-26 0 1.550 1.550 1.590 1.530 1.570 404,000 627,920 1.5543 0.775 0.775 0.795 0.765 0.785 807,714 0.7774 1.31%
2010-02-25 0 1.530 1.530 1.540 1.530 1.550 542,000 834,120 1.5390 0.765 0.765 0.770 0.765 0.775 1,083,616 0.7698 -0.65%
2010-02-24 0 1.540 1.530 1.540 1.530 1.550 920,000 1,423,680 1.5475 0.770 0.765 0.770 0.765 0.775 1,839,349 0.7740 1.32%
2010-02-23 0 1.520 1.520 1.530 1.500 1.520 132,000 199,840 1.5139 0.760 0.760 0.765 0.750 0.760 263,907 0.7572 1.33%
2010-02-22 0 1.500 1.500 1.520 1.480 1.520 286,000 429,540 1.5019 0.750 0.750 0.760 0.740 0.760 571,798 0.7512 0.00%
2010-02-19 0 1.500 1.480 1.500 1.470 1.520 360,000 534,100 1.4836 0.750 0.740 0.750 0.735 0.760 719,745 0.7421 -1.96%
2010-02-18 0 1.530 1.530 1.540 1.510 1.550 354,000 543,720 1.5359 0.765 0.765 0.770 0.755 0.775 707,749 0.7682 0.00%
2010-02-17 0 1.530 1.530 1.540 1.530 1.550 214,000 328,820 1.5365 0.765 0.765 0.770 0.765 0.775 427,849 0.7685 0.00%
2010-02-12 0 1.530 1.520 1.550 1.480 1.550 462,000 711,240 1.5395 0.765 0.760 0.775 0.740 0.775 923,673 0.7700 -0.65%
2010-02-11 0 1.540 1.530 1.540 1.530 1.560 410,000 632,900 1.5437 0.770 0.765 0.770 0.765 0.780 819,710 0.7721 0.65%
2010-02-10 0 1.530 1.530 1.540 1.510 1.540 428,000 657,220 1.5356 0.765 0.765 0.770 0.755 0.770 855,697 0.7681 0.00%
2010-02-09 0 1.530 1.520 1.530 1.490 1.530 288,000 439,140 1.5248 0.765 0.760 0.765 0.745 0.765 575,796 0.7627 1.32%
2010-02-08 0 1.510 1.510 1.530 1.480 1.550 1,310,000 1,990,840 1.5197 0.755 0.755 0.765 0.740 0.775 2,619,073 0.7601 -3.82%
2010-02-05 0 1.570 1.560 1.570 1.560 1.580 458,000 716,380 1.5641 0.785 0.780 0.785 0.780 0.790 915,676 0.7824 -2.48%
2010-02-04 0 1.610 1.610 1.620 1.560 1.660 1,380,000 2,232,660 1.6179 0.805 0.805 0.810 0.780 0.830 2,759,023 0.8092 3.21%
2010-02-03 0 1.560 1.560 1.580 1.520 1.570 650,000 1,007,700 1.5503 0.780 0.780 0.790 0.760 0.785 1,299,540 0.7754 0.65%
2010-02-02 0 1.550 1.550 1.560 1.540 1.560 728,000 1,131,760 1.5546 0.775 0.775 0.780 0.770 0.780 1,455,485 0.7776 -0.64%
2010-02-01 0 1.560 1.560 1.570 1.530 1.590 2,490,000 3,864,920 1.5522 0.780 0.780 0.785 0.765 0.795 4,978,238 0.7764 0.00%
2010-01-29 0 1.560 1.560 1.570 1.540 1.610 1,622,000 2,539,440 1.5656 0.780 0.780 0.785 0.770 0.805 3,242,852 0.7831 0.00%
2010-01-28 0 1.560 1.560 1.580 1.550 1.630 2,372,000 3,794,700 1.5998 0.780 0.780 0.790 0.775 0.815 4,742,321 0.8002 -0.64%
2010-01-27 0 1.570 1.570 1.590 1.540 1.630 1,442,000 2,270,360 1.5745 0.785 0.785 0.795 0.770 0.815 2,882,979 0.7875 -2.48%
2010-01-26 0 1.610 1.610 1.620 1.600 1.700 7,280,000 12,025,760 1.6519 0.805 0.805 0.810 0.800 0.850 14,554,847 0.8262 -2.42%
2010-01-25 0 1.650 1.640 1.650 1.520 1.680 13,326,000 21,689,800 1.6276 0.825 0.820 0.825 0.760 0.840 26,642,567 0.8141 5.10%
2010-01-22 0 1.570 1.570 1.580 1.360 1.600 8,448,000 12,648,840 1.4973 0.785 0.785 0.790 0.680 0.800 16,890,020 0.7489 12.95%
2010-01-21 0 1.390 1.390 1.420 1.380 1.420 1,314,000 1,856,220 1.4126 0.695 0.695 0.710 0.690 0.710 2,627,070 0.7066 0.00%
2010-01-20 0 1.390 1.390 1.400 1.390 1.410 702,000 979,020 1.3946 0.695 0.695 0.700 0.695 0.705 1,403,503 0.6976 -1.42%
2010-01-19 0 1.410 1.410 1.420 1.400 1.440 1,400,000 1,971,920 1.4085 0.705 0.705 0.710 0.700 0.720 2,799,009 0.7045 -0.70%
2010-01-18 0 1.420 1.400 1.420 1.370 1.430 1,732,000 2,451,880 1.4156 0.710 0.700 0.710 0.685 0.715 3,462,774 0.7081 1.43%
2010-01-15 0 1.400 1.390 1.400 1.390 1.430 1,000,000 1,401,540 1.4015 0.700 0.695 0.700 0.695 0.715 1,999,292 0.7010 -0.71%
2010-01-14 0 1.410 1.410 1.420 1.340 1.450 2,994,000 4,247,960 1.4188 0.705 0.705 0.710 0.670 0.725 5,985,881 0.7097 5.22%
2010-01-13 0 1.340 1.330 1.340 1.340 1.350 322,000 433,520 1.3463 0.670 0.665 0.670 0.670 0.675 643,772 0.6734 -2.19%
2010-01-12 0 1.370 1.370 1.380 1.320 1.390 843,000 1,162,170 1.3786 0.685 0.685 0.690 0.660 0.695 1,685,403 0.6896 0.00%
2010-01-11 0 1.370 1.370 1.380 1.340 1.390 1,496,000 2,061,240 1.3778 0.685 0.685 0.690 0.670 0.695 2,990,941 0.6892 1.48%
2010-01-08 0 1.350 1.330 1.350 1.330 1.360 968,000 1,297,880 1.3408 0.675 0.665 0.675 0.665 0.680 1,935,315 0.6706 -0.74%
2010-01-07 0 1.360 1.350 1.360 1.330 1.370 1,612,000 2,174,160 1.3487 0.680 0.675 0.680 0.665 0.685 3,222,859 0.6746 3.03%
2010-01-06 0 1.320 1.320 1.330 1.300 1.320 698,000 917,760 1.3148 0.660 0.660 0.665 0.650 0.660 1,395,506 0.6577 3.13%
2010-01-05 0 1.280 1.280 1.290 1.260 1.300 750,000 964,060 1.2854 0.640 0.640 0.645 0.630 0.650 1,499,469 0.6429 0.00%
2010-01-04 0 1.280 1.260 1.280 1.250 1.280 276,000 348,840 1.2639 0.640 0.630 0.640 0.625 0.640 551,805 0.6322 0.79%
2009-12-31 0 1.270 1.270 1.280 1.260 1.270 86,000 108,860 1.2658 0.635 0.635 0.640 0.630 0.635 171,939 0.6331 0.79%
2009-12-30 0 1.260 1.260 1.280 1.250 1.270 314,000 393,960 1.2546 0.630 0.630 0.640 0.625 0.635 627,778 0.6275 -0.79%
2009-12-29 0 1.270 1.270 1.290 1.260 1.290 222,000 282,060 1.2705 0.635 0.635 0.645 0.630 0.645 443,843 0.6355 0.00%
2009-12-28 0 1.270 1.270 1.290 1.260 1.290 384,000 491,780 1.2807 0.635 0.635 0.645 0.630 0.645 767,728 0.6406 -0.78%
2009-12-24 0 1.280 1.280 1.300 1.280 1.300 296,000 381,180 1.2878 0.640 0.640 0.650 0.640 0.650 591,790 0.6441 -0.78%
2009-12-23 0 1.290 1.260 1.290 1.240 1.290 350,000 441,880 1.2625 0.645 0.630 0.645 0.620 0.645 699,752 0.6315 2.38%
2009-12-22 0 1.260 1.260 1.280 1.250 1.290 248,000 318,300 1.2835 0.630 0.630 0.640 0.625 0.645 495,824 0.6420 -1.56%
2009-12-21 0 1.280 1.260 1.290 1.260 1.280 344,000 438,380 1.2744 0.640 0.630 0.645 0.630 0.640 687,757 0.6374 2.40%
2009-12-18 0 1.250 1.250 1.260 1.240 1.260 566,000 708,620 1.2520 0.625 0.625 0.630 0.620 0.630 1,131,599 0.6262 -2.34%
2009-12-17 0 1.280 1.270 1.280 1.260 1.310 1,160,000 1,492,820 1.2869 0.640 0.635 0.640 0.630 0.655 2,319,179 0.6437 -0.78%
2009-12-16 0 1.290 1.280 1.320 1.280 1.320 444,000 578,380 1.3027 0.645 0.640 0.660 0.640 0.660 887,686 0.6516 -2.27%
2009-12-15 0 1.320 1.310 1.320 1.310 1.360 326,000 429,080 1.3162 0.660 0.655 0.660 0.655 0.680 651,769 0.6583 -0.75%
2009-12-14 0 1.330 1.320 1.330 1.300 1.330 308,000 404,780 1.3142 0.665 0.660 0.665 0.650 0.665 615,782 0.6573 1.53%
2009-12-11 0 1.310 1.300 1.320 1.300 1.330 378,000 496,900 1.3146 0.655 0.650 0.660 0.650 0.665 755,732 0.6575 0.77%
2009-12-10 0 1.300 1.300 1.330 1.300 1.310 422,000 551,620 1.3072 0.650 0.650 0.665 0.650 0.655 843,701 0.6538 -1.52%
2009-12-09 0 1.320 1.320 1.330 1.320 1.360 540,000 717,760 1.3292 0.660 0.660 0.665 0.660 0.680 1,079,618 0.6648 -1.49%
2009-12-08 0 1.340 1.330 1.340 1.330 1.390 2,500,000 3,380,500 1.3522 0.670 0.665 0.670 0.665 0.695 4,998,230 0.6763 0.75%
2009-12-07 0 1.330 1.330 1.340 1.310 1.340 772,000 1,026,660 1.3299 0.665 0.665 0.670 0.655 0.670 1,543,454 0.6652 0.76%
2009-12-04 0 1.320 1.320 1.330 1.310 1.340 566,000 748,360 1.3222 0.660 0.660 0.665 0.655 0.670 1,131,599 0.6613 -0.75%
2009-12-03 0 1.330 1.330 1.340 1.310 1.340 548,000 726,560 1.3258 0.665 0.665 0.670 0.655 0.670 1,095,612 0.6632 -0.75%
2009-12-02 0 1.340 1.340 1.350 1.320 1.360 1,616,000 2,179,780 1.3489 0.670 0.670 0.675 0.660 0.680 3,230,856 0.6747 2.29%
2009-12-01 0 1.310 1.300 1.310 1.290 1.310 804,000 1,044,880 1.2996 0.655 0.650 0.655 0.645 0.655 1,607,431 0.6500 5.65%
2009-11-30 0 1.240 1.240 1.300 1.240 1.290 948,000 1,211,260 1.2777 0.620 0.620 0.650 0.620 0.645 1,895,329 0.6391 0.81%
2009-11-27 0 1.230 1.230 1.250 1.220 1.270 1,050,000 1,312,720 1.2502 0.615 0.615 0.625 0.610 0.635 2,099,257 0.6253 -6.11%
2009-11-26 0 1.310 1.280 1.310 1.280 1.320 902,000 1,173,780 1.3013 0.655 0.640 0.655 0.640 0.660 1,803,362 0.6509 0.77%
2009-11-25 0 1.300 1.300 1.310 1.280 1.310 600,000 778,160 1.2969 0.650 0.650 0.655 0.640 0.655 1,199,575 0.6487 -0.76%
2009-11-24 0 1.310 1.300 1.310 1.300 1.350 448,000 593,140 1.3240 0.655 0.650 0.655 0.650 0.675 895,683 0.6622 -0.76%
2009-11-23 0 1.320 1.320 1.330 1.320 1.340 190,000 251,800 1.3253 0.660 0.660 0.665 0.660 0.670 379,866 0.6629 0.00%
2009-11-20 0 1.320 1.310 1.330 1.310 1.340 308,000 407,780 1.3240 0.660 0.655 0.665 0.655 0.670 615,782 0.6622 -0.75%
2009-11-19 0 1.330 1.320 1.340 1.310 1.360 558,000 748,080 1.3406 0.665 0.660 0.670 0.655 0.680 1,115,605 0.6706 -0.75%
2009-11-18 0 1.340 1.310 1.340 1.300 1.340 644,000 846,380 1.3143 0.670 0.655 0.670 0.650 0.670 1,287,544 0.6574 0.75%
2009-11-17 0 1.330 1.330 1.340 1.330 1.360 418,000 560,560 1.3411 0.665 0.665 0.670 0.665 0.680 835,704 0.6708 -2.21%
2009-11-16 0 1.360 1.350 1.370 1.340 1.390 321,000 437,490 1.3629 0.680 0.675 0.685 0.670 0.695 641,773 0.6817 -0.73%
2009-11-13 0 1.370 1.360 1.390 1.330 1.400 692,000 938,980 1.3569 0.685 0.680 0.695 0.665 0.700 1,383,510 0.6787 2.24%
2009-11-12 0 1.340 1.330 1.340 1.310 1.360 1,548,000 2,065,100 1.3340 0.670 0.665 0.670 0.655 0.680 3,094,904 0.6673 -1.47%
2009-11-11 0 1.360 1.360 1.380 1.350 1.390 942,000 1,296,340 1.3762 0.680 0.680 0.690 0.675 0.695 1,883,333 0.6883 -1.45%
2009-11-10 0 1.380 1.370 1.390 1.330 1.420 1,338,000 1,832,680 1.3697 0.690 0.685 0.695 0.665 0.710 2,675,053 0.6851 -1.43%
2009-11-09 0 1.400 1.390 1.410 1.330 1.450 3,686,000 5,175,840 1.4042 0.700 0.695 0.705 0.665 0.725 7,369,391 0.7023 5.26%
2009-11-06 0 1.330 1.330 1.340 1.320 1.430 4,698,000 6,399,220 1.3621 0.665 0.665 0.670 0.660 0.715 9,392,675 0.6813 -4.32%
2009-11-05 0 1.390 1.360 1.390 1.240 1.400 5,794,000 7,636,020 1.3179 0.695 0.680 0.695 0.620 0.700 11,583,899 0.6592 11.20%
2009-11-04 0 1.250 1.240 1.250 1.220 1.250 1,036,000 1,275,580 1.2313 0.625 0.620 0.625 0.610 0.625 2,071,267 0.6158 1.63%
2009-11-03 0 1.230 1.220 1.230 1.200 1.250 1,692,000 2,058,760 1.2168 0.615 0.610 0.615 0.600 0.625 3,382,802 0.6086 1.65%
2009-11-02 0 1.210 1.200 1.210 1.170 1.210 1,322,000 1,589,300 1.2022 0.605 0.600 0.605 0.585 0.605 2,643,064 0.6013 3.42%
2009-10-30 0 1.170 1.160 1.180 1.160 1.180 202,000 235,420 1.1654 0.585 0.580 0.590 0.580 0.590 403,857 0.5829 0.86%
2009-10-29 0 1.160 1.150 1.160 1.140 1.160 1,062,000 1,218,340 1.1472 0.580 0.575 0.580 0.570 0.580 2,123,248 0.5738 -1.69%
2009-10-28 0 1.180 1.160 1.190 1.170 1.180 150,000 175,800 1.1720 0.590 0.580 0.595 0.585 0.590 299,894 0.5862 0.85%
2009-10-27 0 1.170 1.170 1.190 1.160 1.180 406,000 477,380 1.1758 0.585 0.585 0.595 0.580 0.590 811,713 0.5881 0.00%
2009-10-23 0 1.170 1.170 1.180 1.160 1.180 522,000 610,900 1.1703 0.585 0.585 0.590 0.580 0.590 1,043,631 0.5854 0.00%
2009-10-22 0 1.170 1.160 1.180 1.140 1.170 412,000 472,860 1.1477 0.585 0.580 0.590 0.570 0.585 823,708 0.5741 0.00%
2009-10-21 0 1.170 1.170 1.180 1.160 1.180 256,000 297,800 1.1633 0.585 0.585 0.590 0.580 0.590 511,819 0.5818 0.86%
2009-10-20 0 1.160 1.160 1.180 1.160 1.180 326,000 380,660 1.1677 0.580 0.580 0.590 0.580 0.590 651,769 0.5840 -1.69%
2009-10-19 0 1.180 1.170 1.180 1.140 1.180 184,000 212,980 1.1575 0.590 0.585 0.590 0.570 0.590 367,870 0.5790 2.61%
2009-10-16 0 1.150 1.150 1.170 1.150 1.170 146,000 168,100 1.1514 0.575 0.575 0.585 0.575 0.585 291,897 0.5759 -1.71%
2009-10-15 0 1.170 1.160 1.170 1.140 1.170 1,008,000 1,171,100 1.1618 0.585 0.580 0.585 0.570 0.585 2,015,287 0.5811 1.74%
2009-10-14 0 1.150 1.140 1.160 1.100 1.150 188,000 214,480 1.1409 0.575 0.570 0.580 0.550 0.575 375,867 0.5706 0.88%
2009-10-13 0 1.140 1.140 1.160 1.070 1.150 160,000 182,540 1.1409 0.570 0.570 0.580 0.535 0.575 319,887 0.5706 0.00%
2009-10-12 0 1.140 1.140 1.160 1.110 1.170 266,000 306,260 1.1514 0.570 0.570 0.580 0.555 0.585 531,812 0.5759 -0.87%
2009-10-09 0 1.150 1.150 1.160 1.130 1.160 108,000 124,160 1.1496 0.575 0.575 0.580 0.565 0.580 215,924 0.5750 -0.43%
2009-10-08 0 1.160 1.160 1.170 1.140 1.170 336,000 389,280 1.1586 0.578 0.578 0.583 0.568 0.583 674,670 0.5770 0.00%
2009-10-07 0 1.160 1.150 1.170 1.140 1.180 264,000 305,200 1.1561 0.578 0.573 0.583 0.568 0.588 530,098 0.5757 1.75%
2009-10-06 0 1.140 1.150 1.160 1.140 1.150 90,000 103,000 1.1444 0.568 0.573 0.578 0.568 0.573 180,715 0.5700 0.00%
2009-10-05 0 1.140 1.140 1.150 1.140 1.150 134,000 153,380 1.1446 0.568 0.568 0.573 0.568 0.573 269,065 0.5700 -0.87%
2009-10-02 0 1.150 1.150 1.160 1.130 1.160 328,000 376,160 1.1468 0.573 0.573 0.578 0.563 0.578 658,607 0.5711 -1.71%
2009-09-30 0 1.170 1.140 1.170 1.140 1.170 2,094,000 2,429,220 1.1601 0.583 0.568 0.583 0.568 0.583 4,204,641 0.5777 3.54%
2009-09-29 0 1.130 1.120 1.130 1.110 1.140 290,000 326,760 1.1268 0.563 0.558 0.563 0.553 0.568 582,305 0.5611 2.73%
2009-09-28 0 1.100 1.090 1.110 1.100 1.110 326,000 358,720 1.1004 0.548 0.543 0.553 0.548 0.553 654,591 0.5480 -1.79%
2009-09-25 0 1.120 1.120 1.140 1.090 1.130 398,000 445,380 1.1190 0.558 0.558 0.568 0.543 0.563 799,163 0.5573 0.00%
2009-09-24 0 1.120 1.120 1.130 1.100 1.120 502,000 557,860 1.1113 0.558 0.558 0.563 0.548 0.558 1,007,989 0.5534 0.00%
2009-09-23 0 1.120 1.120 1.130 1.120 1.130 500,000 560,440 1.1209 0.558 0.558 0.563 0.558 0.563 1,003,974 0.5582 -0.88%
2009-09-22 0 1.130 1.130 1.140 1.110 1.140 136,000 152,780 1.1234 0.563 0.563 0.568 0.553 0.568 273,081 0.5595 0.00%
2009-09-21 0 1.130 1.130 1.140 1.100 1.140 290,000 327,720 1.1301 0.563 0.563 0.568 0.548 0.568 582,305 0.5628 0.89%
2009-09-18 0 1.120 1.120 1.140 1.100 1.140 814,000 913,460 1.1222 0.558 0.558 0.568 0.548 0.568 1,634,469 0.5589 -0.88%
2009-09-17 0 1.130 1.120 1.130 1.120 1.150 614,000 690,640 1.1248 0.563 0.558 0.563 0.558 0.573 1,232,880 0.5602 -0.88%
2009-09-16 0 1.140 1.130 1.140 1.100 1.180 2,660,000 2,960,880 1.1131 0.568 0.563 0.568 0.548 0.588 5,341,139 0.5544 -2.56%
2009-09-15 0 1.170 1.150 1.170 1.170 1.180 100,000 117,400 1.1740 0.583 0.573 0.583 0.583 0.588 200,795 0.5847 -0.85%
2009-09-14 0 1.180 1.180 1.200 1.170 1.190 380,000 446,460 1.1749 0.588 0.588 0.598 0.583 0.593 763,020 0.5851 -0.84%
2009-09-11 0 1.190 1.190 1.210 1.170 1.200 812,000 967,300 1.1913 0.593 0.593 0.603 0.583 0.598 1,630,453 0.5933 -0.83%
2009-09-10 0 1.200 1.200 1.210 1.190 1.210 462,000 554,140 1.1994 0.598 0.598 0.603 0.593 0.603 927,672 0.5973 0.84%
2009-09-09 0 1.190 1.190 1.200 1.190 1.210 288,000 343,500 1.1927 0.593 0.593 0.598 0.593 0.603 578,289 0.5940 0.00%
2009-09-08 0 1.190 1.190 1.200 1.190 1.210 196,002 234,202 1.1949 0.593 0.593 0.598 0.593 0.603 393,562 0.5951 -0.83%
2009-09-07 0 1.200 1.190 1.200 1.190 1.210 422,000 508,180 1.2042 0.598 0.593 0.598 0.593 0.603 847,354 0.5997 -0.83%
2009-09-04 0 1.210 1.190 1.210 1.190 1.210 364,000 435,920 1.1976 0.603 0.593 0.603 0.593 0.603 730,893 0.5964 1.68%
2009-09-03 0 1.190 1.190 1.200 1.180 1.190 100,000 119,080 1.1908 0.593 0.593 0.598 0.588 0.593 200,795 0.5930 0.85%
2009-09-02 0 1.180 1.180 1.200 1.180 1.190 82,000 96,880 1.1815 0.588 0.588 0.598 0.588 0.593 164,652 0.5884 -2.48%
2009-09-01 0 1.210 1.200 1.220 1.170 1.220 666,000 791,260 1.1881 0.603 0.598 0.608 0.583 0.608 1,337,293 0.5917 2.54%
2009-08-31 0 1.180 1.190 1.200 1.170 1.210 1,800,000 2,113,800 1.1743 0.588 0.593 0.598 0.583 0.603 3,614,305 0.5848 -2.48%
2009-08-28 0 1.210 1.190 1.210 1.160 1.210 552,000 658,080 1.1922 0.603 0.593 0.603 0.578 0.603 1,108,387 0.5937 0.00%
2009-08-27 0 1.210 1.210 1.220 1.200 1.230 400,000 482,920 1.2073 0.603 0.603 0.608 0.598 0.613 803,179 0.6013 -0.82%
2009-08-26 0 1.220 1.210 1.230 1.190 1.240 650,000 792,080 1.2186 0.608 0.603 0.613 0.593 0.618 1,305,166 0.6069 2.52%
2009-08-25 0 1.190 1.190 1.210 1.180 1.190 94,000 111,620 1.1874 0.593 0.593 0.603 0.588 0.593 188,747 0.5914 0.00%
2009-08-24 0 1.190 1.190 1.200 1.170 1.200 120,000 142,720 1.1893 0.593 0.593 0.598 0.583 0.598 240,954 0.5923 1.71%
2009-08-21 0 1.170 1.170 1.190 1.170 1.190 292,000 342,200 1.1719 0.583 0.583 0.593 0.583 0.593 586,321 0.5836 -1.68%
2009-08-20 0 1.190 1.170 1.190 1.150 1.190 372,000 435,040 1.1695 0.593 0.583 0.593 0.573 0.593 746,956 0.5824 2.59%
2009-08-19 0 1.160 1.160 1.180 1.150 1.180 472,000 548,040 1.1611 0.578 0.578 0.588 0.573 0.588 947,751 0.5783 -1.69%
2009-08-18 0 1.180 1.170 1.190 1.160 1.200 850,000 1,002,220 1.1791 0.588 0.583 0.593 0.578 0.598 1,706,755 0.5872 -0.84%
2009-08-17 0 1.190 1.190 1.200 1.180 1.210 416,000 498,860 1.1992 0.593 0.593 0.598 0.588 0.603 835,306 0.5972 -3.25%
2009-08-14 0 1.230 1.230 1.240 1.230 1.250 1,084,000 1,349,820 1.2452 0.613 0.613 0.618 0.613 0.623 2,176,615 0.6201 -0.81%
2009-08-13 0 1.240 1.230 1.250 1.230 1.250 206,000 253,980 1.2329 0.618 0.613 0.623 0.613 0.623 413,637 0.6140 0.81%
2009-08-12 0 1.230 1.220 1.230 1.220 1.240 478,000 587,760 1.2296 0.613 0.608 0.613 0.608 0.618 959,799 0.6124 -1.60%
2009-08-11 0 1.250 1.230 1.250 1.220 1.250 362,000 449,980 1.2430 0.623 0.613 0.623 0.608 0.623 726,877 0.6191 2.46%
2009-08-10 0 1.220 1.220 1.240 1.200 1.250 778,000 958,840 1.2324 0.608 0.608 0.618 0.598 0.623 1,562,183 0.6138 -0.81%
2009-08-07 0 1.230 1.230 1.250 1.230 1.260 694,000 867,740 1.2503 0.613 0.613 0.623 0.613 0.628 1,393,515 0.6227 -3.91%
2009-08-06 0 1.280 1.250 1.280 1.250 1.280 734,000 923,320 1.2579 0.637 0.623 0.637 0.623 0.637 1,473,833 0.6265 0.79%
2009-08-05 0 1.270 1.250 1.270 1.250 1.290 1,724,000 2,198,960 1.2755 0.632 0.623 0.632 0.623 0.642 3,461,701 0.6352 0.00%
2009-08-04 0 1.270 1.270 1.280 1.260 1.310 2,062,000 2,652,020 1.2861 0.632 0.632 0.637 0.628 0.652 4,140,387 0.6405 -1.55%
2009-08-03 0 1.290 1.280 1.290 1.250 1.290 2,452,000 3,111,160 1.2688 0.642 0.637 0.642 0.623 0.642 4,923,486 0.6319 3.20%
2009-07-31 0 1.250 1.240 1.250 1.240 1.260 862,000 1,072,480 1.2442 0.623 0.618 0.623 0.618 0.628 1,730,850 0.6196 1.63%
2009-07-30 0 1.230 1.230 1.240 1.220 1.250 724,000 890,340 1.2298 0.613 0.613 0.618 0.608 0.623 1,453,754 0.6124 0.00%
2009-07-29 0 1.230 1.230 1.240 1.220 1.280 2,112,000 2,632,360 1.2464 0.613 0.613 0.618 0.608 0.637 4,240,784 0.6207 -3.91%
2009-07-28 0 1.280 1.270 1.280 1.230 1.280 3,134,000 3,964,160 1.2649 0.637 0.632 0.637 0.613 0.637 6,292,906 0.6299 4.07%
2009-07-27 0 1.230 1.220 1.230 1.200 1.240 948,000 1,157,020 1.2205 0.613 0.608 0.613 0.598 0.618 1,903,534 0.6078 2.50%
2009-07-24 0 1.200 1.200 1.210 1.190 1.200 1,146,000 1,369,900 1.1954 0.598 0.598 0.603 0.593 0.598 2,301,107 0.5953 0.84%
2009-07-23 0 1.190 1.190 1.200 1.180 1.200 1,332,000 1,583,180 1.1886 0.593 0.593 0.598 0.588 0.598 2,674,586 0.5919 0.85%
2009-07-22 0 1.180 1.170 1.180 1.170 1.200 914,000 1,076,280 1.1775 0.588 0.583 0.588 0.583 0.598 1,835,264 0.5864 0.00%
2009-07-21 0 1.180 1.170 1.180 1.160 1.190 1,194,000 1,397,380 1.1703 0.588 0.583 0.588 0.578 0.593 2,397,489 0.5829 0.85%
2009-07-20 0 1.170 1.170 1.180 1.160 1.190 1,422,000 1,677,100 1.1794 0.583 0.583 0.588 0.578 0.593 2,855,301 0.5874 0.00%
2009-07-17 0 1.170 1.160 1.180 1.150 1.170 428,000 495,920 1.1587 0.583 0.578 0.588 0.573 0.583 859,401 0.5771 1.74%
2009-07-16 0 1.150 1.140 1.180 1.150 1.180 1,276,000 1,491,700 1.1690 0.573 0.568 0.588 0.573 0.588 2,562,141 0.5822 -0.86%
2009-07-15 0 1.160 1.150 1.160 1.110 1.160 1,262,000 1,446,340 1.1461 0.578 0.573 0.578 0.553 0.578 2,534,029 0.5708 3.57%
2009-07-14 0 1.120 1.120 1.130 1.100 1.140 760,000 849,980 1.1184 0.558 0.558 0.563 0.548 0.568 1,526,040 0.5570 0.90%
2009-07-13 0 1.110 1.100 1.110 1.100 1.140 342,000 381,160 1.1145 0.553 0.548 0.553 0.548 0.568 686,718 0.5550 0.91%
2009-07-10 0 1.100 1.090 1.100 1.090 1.100 282,000 309,400 1.0972 0.548 0.543 0.548 0.543 0.548 566,241 0.5464 0.00%
2009-07-09 0 1.100 1.100 1.110 1.080 1.110 320,000 349,500 1.0922 0.548 0.548 0.553 0.538 0.553 642,543 0.5439 1.85%
2009-07-08 0 1.080 1.080 1.090 1.080 1.090 218,000 236,740 1.0860 0.538 0.538 0.543 0.538 0.543 437,732 0.5408 -1.82%
2009-07-07 0 1.100 1.090 1.120 1.090 1.120 438,000 487,160 1.1122 0.548 0.543 0.558 0.543 0.558 879,481 0.5539 0.00%
2009-07-06 0 1.100 1.100 1.120 1.090 1.100 270,000 296,920 1.0997 0.548 0.548 0.558 0.543 0.548 542,146 0.5477 0.00%
2009-07-03 0 1.100 1.100 1.120 1.090 1.100 192,000 210,500 1.0964 0.548 0.548 0.558 0.543 0.548 385,526 0.5460 -1.79%
2009-07-02 0 1.120 1.100 1.120 1.090 1.160 680,000 765,780 1.1261 0.558 0.548 0.558 0.543 0.578 1,365,404 0.5608 -1.75%
2009-06-30 0 1.140 1.130 1.140 1.130 1.190 1,150,000 1,327,180 1.1541 0.568 0.563 0.568 0.563 0.593 2,309,139 0.5748 -0.87%
2009-06-29 0 1.150 1.140 1.150 1.130 1.170 848,000 972,040 1.1463 0.573 0.568 0.573 0.563 0.583 1,702,739 0.5709 -0.86%
2009-06-26 0 1.160 1.160 1.180 1.160 1.200 2,650,000 3,125,900 1.1796 0.578 0.578 0.588 0.578 0.598 5,321,060 0.5875 -0.85%
2009-06-25 0 1.170 1.120 1.170 1.080 1.170 2,392,000 2,637,360 1.1026 0.583 0.558 0.583 0.538 0.583 4,803,010 0.5491 6.36%
2009-06-24 0 1.100 1.100 1.120 1.080 1.110 402,000 443,620 1.1035 0.548 0.548 0.558 0.538 0.553 807,195 0.5496 0.92%
2009-06-23 0 1.090 1.090 1.100 1.070 1.090 1,264,000 1,365,900 1.0806 0.543 0.543 0.548 0.533 0.543 2,538,045 0.5382 -3.54%
2009-06-22 0 1.130 1.110 1.130 1.110 1.140 496,000 552,680 1.1143 0.563 0.553 0.563 0.553 0.568 995,942 0.5549 0.00%
2009-06-19 0 1.130 1.120 1.130 1.110 1.180 916,000 1,040,880 1.1363 0.563 0.558 0.563 0.553 0.588 1,839,280 0.5659 1.80%
2009-06-18 0 1.110 1.100 1.110 1.080 1.130 1,264,000 1,395,300 1.1039 0.553 0.548 0.553 0.538 0.563 2,538,045 0.5498 -2.63%
2009-06-17 0 1.140 1.130 1.140 1.060 1.140 852,000 945,160 1.1093 0.568 0.563 0.568 0.528 0.568 1,710,771 0.5525 0.00%
2009-06-16 0 1.140 1.120 1.140 1.120 1.160 1,644,000 1,875,740 1.1410 0.568 0.558 0.568 0.558 0.578 3,301,065 0.5682 -1.72%
2009-06-15 0 1.160 1.160 1.170 1.150 1.160 386,000 445,920 1.1552 0.578 0.578 0.583 0.573 0.578 775,068 0.5753 -0.85%
2009-06-12 0 1.170 1.170 1.190 1.160 1.190 842,000 992,720 1.1790 0.583 0.583 0.593 0.578 0.593 1,690,691 0.5872 -2.50%
2009-06-11 0 1.200 1.190 1.200 1.180 1.220 690,000 824,200 1.1945 0.598 0.593 0.598 0.588 0.608 1,385,484 0.5949 -0.83%
2009-06-10 0 1.210 1.190 1.210 1.190 1.230 912,000 1,095,180 1.2009 0.603 0.593 0.603 0.593 0.613 1,831,248 0.5981 1.68%
2009-06-09 0 1.190 1.170 1.190 1.160 1.230 1,048,000 1,244,480 1.1875 0.593 0.583 0.593 0.578 0.613 2,104,329 0.5914 -1.65%
2009-06-08 0 1.210 1.200 1.210 1.200 1.250 312,000 385,400 1.2353 0.603 0.598 0.603 0.598 0.623 626,480 0.6152 -1.63%
2009-06-05 0 1.230 1.220 1.240 1.190 1.250 1,892,000 2,313,260 1.2227 0.613 0.608 0.618 0.593 0.623 3,799,036 0.6089 4.24%
2009-06-04 0 1.180 1.180 1.190 1.150 1.220 2,356,000 2,804,540 1.1904 0.588 0.588 0.593 0.573 0.608 4,730,723 0.5928 -4.84%
2009-06-03 0 1.240 1.230 1.240 1.230 1.260 1,416,000 1,756,740 1.2406 0.618 0.613 0.618 0.613 0.628 2,843,253 0.6179 0.81%
2009-06-02 0 1.230 1.230 1.250 1.220 1.290 3,136,000 3,923,260 1.2510 0.613 0.613 0.623 0.608 0.642 6,296,922 0.6230 -2.38%
2009-06-01 0 1.260 1.250 1.270 1.220 1.300 5,916,000 7,475,360 1.2636 0.628 0.623 0.632 0.608 0.647 11,879,015 0.6293 6.78%
2009-05-29 0 1.180 1.180 1.190 1.160 1.190 1,088,000 1,284,680 1.1808 0.588 0.588 0.593 0.578 0.593 2,184,646 0.5880 -0.84%
2009-05-27 0 1.220 1.220 1.230 1.180 1.230 4,652,000 5,618,420 1.2077 0.593 0.593 0.598 0.573 0.598 9,576,457 0.5867 4.27%
2009-05-26 0 1.170 1.170 1.180 1.170 1.190 1,174,000 1,380,460 1.1759 0.568 0.568 0.573 0.568 0.578 2,416,758 0.5712 -1.68%
2009-05-25 0 1.190 1.180 1.190 1.150 1.210 1,216,000 1,438,540 1.1830 0.578 0.573 0.578 0.559 0.588 2,503,218 0.5747 1.71%
2009-05-22 0 1.170 1.170 1.180 1.120 1.190 2,200,000 2,559,600 1.1635 0.568 0.568 0.573 0.544 0.578 4,528,849 0.5652 -1.68%
2009-05-21 0 1.190 1.190 1.200 1.180 1.210 4,844,000 5,789,680 1.1952 0.578 0.578 0.583 0.573 0.588 9,971,702 0.5806 0.00%
2009-05-20 0 1.190 1.190 1.200 1.180 1.210 10,122,000 12,082,900 1.1937 0.578 0.578 0.583 0.573 0.588 20,836,822 0.5799 4.39%
2009-05-19 0 1.140 1.110 1.150 1.030 1.150 3,582,000 3,835,400 1.0707 0.554 0.539 0.559 0.500 0.559 7,373,789 0.5201 11.76%
2009-05-18 0 1.020 1.020 1.030 0.960 1.040 2,496,000 2,523,120 1.0109 0.495 0.495 0.500 0.466 0.505 5,138,185 0.4911 4.08%
2009-05-15 0 0.980 0.970 0.980 0.960 0.980 410,000 400,020 0.9757 0.476 0.471 0.476 0.466 0.476 844,013 0.4740 2.08%
2009-05-14 0 0.960 0.960 0.970 0.940 0.970 470,000 449,580 0.9566 0.466 0.466 0.471 0.457 0.471 967,527 0.4647 -1.03%
2009-05-13 0 0.970 0.960 0.970 0.950 0.980 1,858,000 1,796,280 0.9668 0.471 0.466 0.471 0.461 0.476 3,824,819 0.4696 1.04%
2009-05-12 0 0.960 0.950 0.960 0.940 0.970 994,000 949,260 0.9550 0.466 0.461 0.466 0.457 0.471 2,046,216 0.4639 1.05%
2009-05-11 0 0.950 0.950 0.960 0.950 0.980 1,612,000 1,549,340 0.9611 0.461 0.461 0.466 0.461 0.476 3,318,411 0.4669 1.06%
2009-05-08 0 0.940 0.940 0.950 0.930 0.950 1,030,000 967,180 0.9390 0.457 0.457 0.461 0.452 0.461 2,120,325 0.4561 0.00%
2009-05-07 0 0.940 0.940 0.950 0.930 0.970 1,006,000 951,800 0.9461 0.457 0.457 0.461 0.452 0.471 2,070,919 0.4596 -1.05%
2009-05-06 0 0.950 0.940 0.950 0.910 0.960 1,332,000 1,251,720 0.9397 0.461 0.457 0.461 0.442 0.466 2,742,012 0.4565 5.56%
2009-05-05 0 0.900 0.900 0.910 0.880 0.930 578,000 522,120 0.9033 0.437 0.437 0.442 0.427 0.452 1,189,852 0.4388 0.00%
2009-05-04 0 0.900 0.890 0.900 0.850 0.920 740,000 661,880 0.8944 0.437 0.432 0.437 0.413 0.447 1,523,340 0.4345 5.88%
2009-04-30 0 0.850 0.850 0.860 0.850 0.870 292,000 251,460 0.8612 0.413 0.413 0.418 0.413 0.423 601,102 0.4183 0.00%
2009-04-29 0 0.850 0.850 0.860 0.840 0.860 330,000 280,900 0.8512 0.413 0.413 0.418 0.408 0.418 679,327 0.4135 2.41%
2009-04-28 0 0.830 0.830 0.850 0.830 0.860 922,000 781,220 0.8473 0.403 0.403 0.413 0.403 0.418 1,897,999 0.4116 -4.60%
2009-04-27 0 0.870 0.860 0.870 0.860 0.870 580,000 501,700 0.8650 0.423 0.418 0.423 0.418 0.423 1,193,969 0.4202 -3.33%
2009-04-24 0 0.900 0.900 0.910 0.900 0.900 234,000 210,600 0.9000 0.437 0.437 0.442 0.437 0.437 481,705 0.4372 -2.17%
2009-04-23 0 0.920 0.900 0.920 0.880 0.920 326,000 290,880 0.8923 0.447 0.437 0.447 0.427 0.447 671,093 0.4334 3.37%
2009-04-22 0 0.890 0.890 0.900 0.890 0.930 1,442,000 1,316,360 0.9129 0.432 0.432 0.437 0.432 0.452 2,968,455 0.4434 -3.26%
2009-04-21 0 0.920 0.910 0.930 0.900 0.920 930,000 846,420 0.9101 0.447 0.442 0.452 0.437 0.447 1,914,468 0.4421 -2.13%
2009-04-20 0 0.940 0.930 0.940 0.920 0.950 796,000 745,260 0.9363 0.457 0.452 0.457 0.447 0.461 1,638,620 0.4548 -1.05%
2009-04-17 0 0.950 0.940 0.950 0.930 0.950 2,700,000 2,544,480 0.9424 0.461 0.457 0.461 0.452 0.461 5,558,133 0.4578 1.06%
2009-04-16 0 0.940 0.930 0.940 0.920 0.970 1,822,000 1,712,980 0.9402 0.457 0.452 0.457 0.447 0.471 3,750,710 0.4567 1.08%
2009-04-15 0 0.930 0.930 0.940 0.860 0.930 1,206,000 1,085,700 0.9002 0.452 0.452 0.457 0.418 0.452 2,482,633 0.4373 4.49%
2009-04-14 0 0.890 0.890 0.900 0.840 0.900 1,722,000 1,500,700 0.8715 0.432 0.432 0.437 0.408 0.437 3,544,853 0.4233 5.95%
2009-04-09 0 0.840 0.830 0.850 0.830 0.860 888,000 744,200 0.8381 0.408 0.403 0.413 0.403 0.418 1,828,008 0.4071 3.70%
2009-04-08 0 0.810 0.810 0.820 0.790 0.820 480,000 385,580 0.8033 0.393 0.393 0.398 0.384 0.398 988,112 0.3902 0.00%
2009-04-07 0 0.810 0.810 0.830 0.810 0.820 368,000 301,260 0.8186 0.393 0.393 0.403 0.393 0.398 757,553 0.3977 -2.41%
2009-04-06 0 0.830 0.820 0.840 0.820 0.850 970,000 809,240 0.8343 0.403 0.398 0.408 0.398 0.413 1,996,811 0.4053 0.00%
2009-04-03 0 0.830 0.820 0.830 0.810 0.860 2,850,000 2,392,680 0.8395 0.403 0.398 0.403 0.393 0.418 5,866,918 0.4078 6.41%
2009-04-02 0 0.780 0.780 0.790 0.760 0.790 1,414,000 1,101,400 0.7789 0.379 0.379 0.384 0.369 0.384 2,910,815 0.3784 4.00%
2009-04-01 0 0.750 0.750 0.760 0.750 0.760 156,000 117,200 0.7513 0.364 0.364 0.369 0.364 0.369 321,137 0.3650 0.00%
2009-03-31 0 0.750 0.740 0.760 0.740 0.760 390,000 293,340 0.7522 0.364 0.359 0.369 0.359 0.369 802,841 0.3654 0.00%
2009-03-30 0 0.750 0.740 0.750 0.740 0.760 654,000 488,060 0.7463 0.364 0.359 0.364 0.359 0.369 1,346,303 0.3625 1.35%
2009-03-27 0 0.740 0.740 0.750 0.740 0.760 382,000 285,880 0.7484 0.359 0.359 0.364 0.359 0.369 786,373 0.3635 -1.33%
2009-03-26 0 0.750 0.740 0.750 0.720 0.750 460,000 338,880 0.7367 0.364 0.359 0.364 0.350 0.364 946,941 0.3579 2.74%
2009-03-25 0 0.730 0.730 0.740 0.710 0.750 360,000 262,000 0.7278 0.355 0.355 0.359 0.345 0.364 741,084 0.3535 -1.35%
2009-03-24 0 0.740 0.720 0.740 0.720 0.740 178,000 128,760 0.7234 0.359 0.350 0.359 0.350 0.359 366,425 0.3514 4.23%
2009-03-23 0 0.710 0.710 0.740 0.710 0.740 230,000 167,020 0.7262 0.345 0.345 0.359 0.345 0.359 473,471 0.3528 0.00%
2009-03-20 0 0.710 0.710 0.730 0.710 0.720 260,000 184,740 0.7105 0.345 0.345 0.355 0.345 0.350 535,228 0.3452 -1.39%
2009-03-19 0 0.720 0.700 0.720 0.700 0.720 164,000 117,340 0.7155 0.350 0.340 0.350 0.340 0.350 337,605 0.3476 1.41%
2009-03-18 0 0.710 0.700 0.720 0.710 0.710 146,000 103,660 0.7100 0.345 0.340 0.350 0.345 0.345 300,551 0.3449 -1.39%
2009-03-17 0 0.720 0.710 0.720 0.710 0.730 300,000 217,940 0.7265 0.350 0.345 0.350 0.345 0.355 617,570 0.3529 0.00%
2009-03-16 0 0.720 0.720 0.730 0.700 0.720 450,000 317,620 0.7058 0.350 0.350 0.355 0.340 0.350 926,355 0.3429 2.86%
2009-03-13 0 0.700 0.690 0.700 0.700 0.710 246,000 172,580 0.7015 0.340 0.335 0.340 0.340 0.345 506,408 0.3408 0.00%
2009-03-12 0 0.700 0.690 0.700 0.690 0.700 522,000 363,020 0.6954 0.340 0.335 0.340 0.335 0.340 1,074,572 0.3378 2.94%
2009-03-11 0 0.680 0.680 0.690 0.680 0.710 670,000 460,440 0.6872 0.330 0.330 0.335 0.330 0.345 1,379,240 0.3338 -1.45%
2009-03-10 0 0.690 0.690 0.710 0.690 0.700 80,000 55,260 0.6908 0.335 0.335 0.345 0.335 0.340 164,685 0.3355 -1.43%
2009-03-09 0 0.700 0.660 0.700 0.680 0.700 430,000 296,760 0.6901 0.340 0.321 0.340 0.330 0.340 885,184 0.3353 0.00%
2009-03-06 0 0.700 0.690 0.710 0.690 0.700 324,000 225,420 0.6957 0.340 0.335 0.345 0.335 0.340 666,976 0.3380 1.45%
2009-03-05 0 0.690 0.690 0.700 0.690 0.710 154,000 108,080 0.7018 0.335 0.335 0.340 0.335 0.345 317,019 0.3409 -2.82%
2009-03-04 0 0.710 0.710 0.720 0.690 0.720 400,000 280,740 0.7019 0.345 0.345 0.350 0.335 0.350 823,427 0.3409 2.90%
2009-03-03 0 0.690 0.690 0.700 0.690 0.700 430,000 300,700 0.6993 0.335 0.335 0.340 0.335 0.340 885,184 0.3397 -2.82%
2009-03-02 0 0.710 0.690 0.720 0.690 0.710 650,000 454,020 0.6985 0.345 0.335 0.350 0.335 0.345 1,338,069 0.3393 -4.05%
2009-02-27 0 0.740 0.720 0.740 0.730 0.740 270,000 197,300 0.7307 0.359 0.350 0.359 0.355 0.359 555,813 0.3550 0.00%
2009-02-26 0 0.740 0.740 0.760 0.740 0.760 806,000 597,360 0.7411 0.359 0.359 0.369 0.359 0.369 1,659,206 0.3600 0.00%
2009-02-25 0 0.740 0.740 0.770 0.740 0.740 46,000 34,040 0.7400 0.359 0.359 0.374 0.359 0.359 94,694 0.3595 1.37%
2009-02-24 0 0.730 0.730 0.760 0.720 0.730 16,000 11,620 0.7263 0.355 0.355 0.369 0.350 0.355 32,937 0.3528 -2.67%
2009-02-23 0 0.750 0.750 0.770 0.750 0.750 284,000 213,000 0.7500 0.364 0.364 0.374 0.364 0.364 584,633 0.3643 0.00%
2009-02-20 0 0.750 0.750 0.770 0.750 0.770 344,000 262,540 0.7632 0.364 0.364 0.374 0.364 0.374 708,147 0.3707 -1.32%
2009-02-19 0 0.760 0.750 0.770 0.750 0.770 72,000 54,620 0.7586 0.369 0.364 0.374 0.364 0.374 148,217 0.3685 0.00%
2009-02-18 0 0.760 0.760 0.770 0.750 0.770 220,000 166,460 0.7566 0.369 0.369 0.374 0.364 0.374 452,885 0.3676 1.33%
2009-02-17 0 0.750 0.750 0.770 0.750 0.760 206,000 155,440 0.7546 0.364 0.364 0.374 0.364 0.369 424,065 0.3665 -2.60%
2009-02-16 0 0.770 0.760 0.780 0.760 0.780 276,000 212,020 0.7682 0.374 0.369 0.379 0.369 0.379 568,165 0.3732 -2.53%
2009-02-13 0 0.790 0.770 0.790 0.760 0.790 282,000 217,420 0.7710 0.384 0.374 0.384 0.369 0.384 580,516 0.3745 3.95%
2009-02-12 0 0.760 0.760 0.780 0.750 0.780 444,000 338,580 0.7626 0.369 0.369 0.379 0.364 0.379 914,004 0.3704 0.00%
2009-02-11 0 0.760 0.760 0.770 0.750 0.770 486,000 368,920 0.7591 0.369 0.369 0.374 0.364 0.374 1,000,464 0.3687 -1.30%
2009-02-10 0 0.770 0.770 0.780 0.760 0.770 484,000 371,660 0.7679 0.374 0.374 0.379 0.369 0.374 996,347 0.3730 -1.28%
2009-02-09 0 0.780 0.770 0.780 0.760 0.780 448,000 345,020 0.7701 0.379 0.374 0.379 0.369 0.379 922,238 0.3741 1.30%
2009-02-06 0 0.770 0.760 0.780 0.760 0.770 680,000 521,680 0.7672 0.374 0.369 0.379 0.369 0.374 1,399,826 0.3727 0.00%
2009-02-05 0 0.770 0.770 0.780 0.760 0.810 1,162,000 901,080 0.7755 0.374 0.374 0.379 0.369 0.393 2,392,056 0.3767 0.00%
2009-02-04 0 0.770 0.770 0.780 0.760 0.780 364,000 279,740 0.7685 0.374 0.374 0.379 0.369 0.379 749,319 0.3733 2.67%
2009-02-03 0 0.750 0.740 0.770 0.740 0.750 60,000 44,700 0.7450 0.364 0.359 0.374 0.359 0.364 123,514 0.3619 0.00%
2009-02-02 0 0.750 0.740 0.760 0.740 0.750 144,000 107,560 0.7469 0.364 0.359 0.369 0.359 0.364 296,434 0.3628 -1.32%
2009-01-30 0 0.760 0.750 0.770 0.740 0.760 132,000 98,860 0.7489 0.369 0.364 0.374 0.359 0.369 271,731 0.3638 0.00%
2009-01-29 0 0.760 0.750 0.760 0.750 0.760 186,000 140,600 0.7559 0.369 0.364 0.369 0.364 0.369 382,894 0.3672 1.33%
2009-01-23 0 0.750 0.750 0.760 0.730 0.730 40,000 29,200 0.7300 0.364 0.364 0.369 0.355 0.355 82,343 0.3546 -1.32%
2009-01-22 0 0.760 0.750 0.760 0.760 0.760 172,000 130,720 0.7600 0.369 0.364 0.369 0.369 0.369 354,074 0.3692 4.11%
2009-01-21 0 0.730 0.730 0.740 0.720 0.750 434,000 316,780 0.7299 0.355 0.355 0.359 0.350 0.364 893,418 0.3546 -1.35%
2009-01-20 0 0.740 0.740 0.770 0.740 0.770 288,000 216,840 0.7529 0.359 0.359 0.374 0.359 0.374 592,867 0.3657 -3.90%
2009-01-19 0 0.770 0.770 0.780 0.760 0.790 202,000 157,080 0.7776 0.374 0.374 0.379 0.369 0.384 415,831 0.3777 0.00%
2009-01-16 0 0.770 0.770 0.790 0.770 0.780 248,000 191,340 0.7715 0.374 0.374 0.384 0.374 0.379 510,525 0.3748 -1.28%
2009-01-15 0 0.780 0.770 0.780 0.760 0.780 590,000 454,760 0.7708 0.379 0.374 0.379 0.369 0.379 1,214,555 0.3744 -4.88%
2009-01-14 0 0.820 0.820 0.830 0.790 0.850 982,000 819,540 0.8346 0.398 0.398 0.403 0.384 0.413 2,021,513 0.4054 1.23%
2009-01-13 1 - - - - - 0 0 - 0.393 - - - - 0 - 0.00%
2009-01-12 1 - - - - - 0 0 - 0.393 - - - - 0 - 0.00%
2009-01-09 0 0.810 0.800 0.820 0.800 0.810 110,000 88,500 0.8045 0.393 0.389 0.398 0.389 0.393 226,442 0.3908 1.25%
2009-01-08 0 0.800 0.790 0.800 0.790 0.800 540,000 428,540 0.7936 0.389 0.384 0.389 0.384 0.389 1,111,627 0.3855 -4.76%
2009-01-07 0 0.840 0.820 0.840 0.810 0.850 780,000 644,420 0.8262 0.408 0.398 0.408 0.393 0.413 1,605,683 0.4013 0.00%
2009-01-06 0 0.840 0.830 0.840 0.820 0.860 616,000 512,980 0.8328 0.408 0.403 0.408 0.398 0.418 1,268,078 0.4045 2.44%
2009-01-05 0 0.820 0.810 0.820 0.790 0.830 1,924,000 1,562,560 0.8121 0.398 0.393 0.398 0.384 0.403 3,960,684 0.3945 2.50%
2009-01-02 0 0.800 0.790 0.800 0.780 0.810 240,000 190,560 0.7940 0.389 0.384 0.389 0.379 0.393 494,056 0.3857 2.56%
2008-12-31 0 0.780 0.770 0.780 0.770 0.780 82,000 63,920 0.7795 0.379 0.374 0.379 0.374 0.379 168,803 0.3787 0.00%
2008-12-30 0 0.780 0.780 0.800 0.780 0.810 314,000 245,520 0.7819 0.379 0.379 0.389 0.379 0.393 646,390 0.3798 -2.50%
2008-12-29 0 0.800 0.790 0.800 0.780 0.800 76,000 59,860 0.7876 0.389 0.384 0.389 0.379 0.389 156,451 0.3826 1.27%
2008-12-24 0 0.790 0.770 0.790 0.750 0.800 202,000 156,400 0.7743 0.384 0.374 0.384 0.364 0.389 415,831 0.3761 3.95%
2008-12-23 0 0.760 0.760 0.780 0.760 0.800 386,000 299,240 0.7752 0.369 0.369 0.379 0.369 0.389 794,607 0.3766 -5.00%
2008-12-22 0 0.800 0.790 0.810 0.780 0.800 690,000 546,380 0.7919 0.389 0.384 0.393 0.379 0.389 1,420,412 0.3847 0.00%
2008-12-19 0 0.800 0.790 0.800 0.760 0.800 1,174,000 921,360 0.7848 0.389 0.384 0.389 0.369 0.389 2,416,758 0.3812 5.26%
2008-12-18 0 0.760 0.760 0.770 0.750 0.770 2,186,000 1,649,180 0.7544 0.369 0.369 0.374 0.364 0.374 4,500,029 0.3665 -2.56%
2008-12-17 0 0.780 0.770 0.780 0.770 0.790 102,000 78,880 0.7733 0.379 0.374 0.379 0.374 0.384 209,974 0.3757 1.30%
2008-12-16 0 0.770 0.770 0.790 0.770 0.790 106,000 81,820 0.7719 0.374 0.374 0.384 0.374 0.384 218,208 0.3750 -1.28%
2008-12-15 0 0.780 0.780 0.790 0.780 0.790 544,000 427,180 0.7853 0.379 0.379 0.384 0.379 0.384 1,119,861 0.3815 4.00%
2008-12-12 0 0.750 0.740 0.760 0.740 0.780 636,000 483,000 0.7594 0.364 0.359 0.369 0.359 0.379 1,309,249 0.3689 -6.25%
2008-12-11 0 0.800 0.780 0.800 0.750 0.810 1,544,000 1,205,980 0.7811 0.389 0.379 0.389 0.364 0.393 3,178,428 0.3794 5.26%
2008-12-10 0 0.760 0.750 0.760 0.730 0.770 776,000 582,580 0.7507 0.369 0.364 0.369 0.355 0.374 1,597,448 0.3647 0.00%
2008-12-09 0 0.760 0.740 0.760 0.730 0.760 754,000 564,000 0.7480 0.369 0.359 0.369 0.355 0.369 1,552,160 0.3634 1.33%
2008-12-08 0 0.750 0.750 0.760 0.730 0.750 1,034,000 767,580 0.7423 0.364 0.364 0.369 0.355 0.364 2,128,559 0.3606 2.74%
2008-12-05 0 0.730 0.720 0.730 0.710 0.730 310,000 223,200 0.7200 0.355 0.350 0.355 0.345 0.355 638,156 0.3498 2.82%
2008-12-04 0 0.710 0.710 0.720 0.710 0.720 834,000 594,060 0.7123 0.345 0.345 0.350 0.345 0.350 1,716,845 0.3460 1.43%
2008-12-03 0 0.700 0.700 0.710 0.690 0.710 934,000 651,800 0.6979 0.340 0.340 0.345 0.335 0.345 1,922,702 0.3390 1.45%
2008-12-02 0 0.690 0.680 0.690 0.690 0.700 1,746,000 1,213,420 0.6950 0.335 0.330 0.335 0.335 0.340 3,594,259 0.3376 -1.43%
2008-12-01 0 0.700 0.690 0.700 0.700 0.720 2,576,000 1,804,580 0.7005 0.340 0.335 0.340 0.340 0.350 5,302,870 0.3403 0.00%
2008-11-28 0 0.700 0.690 0.700 0.700 0.700 3,042,000 2,129,400 0.7000 0.340 0.335 0.340 0.340 0.340 6,262,163 0.3400 0.00%
2008-11-27 0 0.700 0.690 0.700 0.690 0.700 2,226,000 1,557,400 0.6996 0.340 0.335 0.340 0.335 0.340 4,582,372 0.3399 -1.41%
2008-11-26 0 0.710 0.690 0.710 0.740 0.740 10,000 7,400 0.7400 0.345 0.335 0.345 0.359 0.359 20,586 0.3595 2.90%
2008-11-25 0 0.690 0.690 0.700 0.680 0.700 820,000 565,380 0.6895 0.335 0.335 0.340 0.330 0.340 1,688,025 0.3349 0.00%
2008-11-24 0 0.690 0.690 0.720 0.680 0.690 22,000 15,080 0.6855 0.335 0.335 0.350 0.330 0.335 45,288 0.3330 1.47%
2008-11-21 0 0.680 0.680 0.710 0.660 0.710 178,000 122,160 0.6863 0.330 0.330 0.345 0.321 0.345 366,425 0.3334 -1.45%
2008-11-20 0 0.690 0.680 0.700 0.680 0.720 322,000 223,360 0.6937 0.335 0.330 0.340 0.330 0.350 662,859 0.3370 -2.82%
2008-11-19 0 0.710 0.710 0.730 0.710 0.710 302,000 214,420 0.7100 0.345 0.345 0.355 0.345 0.345 621,687 0.3449 0.00%
2008-11-18 0 0.710 0.710 0.720 0.710 0.730 390,000 280,420 0.7190 0.345 0.345 0.350 0.345 0.355 802,841 0.3493 -1.39%
2008-11-17 0 0.720 0.720 0.750 0.720 0.730 30,000 21,620 0.7207 0.350 0.350 0.364 0.350 0.355 61,757 0.3501 -4.00%
2008-11-14 0 0.750 0.740 0.750 0.720 0.750 974,000 718,780 0.7380 0.364 0.359 0.364 0.350 0.364 2,005,045 0.3585 2.74%
2008-11-13 0 0.730 0.700 0.740 0.700 0.730 400,000 288,500 0.7213 0.355 0.340 0.359 0.340 0.355 823,427 0.3504 -1.35%
2008-11-12 0 0.740 0.720 0.740 0.700 0.740 484,000 349,480 0.7221 0.359 0.350 0.359 0.340 0.359 996,347 0.3508 2.78%
2008-11-11 0 0.720 0.710 0.720 0.710 0.740 768,000 560,100 0.7293 0.350 0.345 0.350 0.345 0.359 1,580,980 0.3543 -1.37%
2008-11-10 0 0.730 0.720 0.740 0.710 0.740 814,000 588,400 0.7229 0.355 0.350 0.359 0.345 0.359 1,675,674 0.3511 2.82%
2008-11-07 0 0.710 0.700 0.710 0.670 0.710 194,000 134,880 0.6953 0.345 0.340 0.345 0.325 0.345 399,362 0.3377 1.43%
2008-11-06 0 0.700 0.680 0.700 0.680 0.720 962,000 662,420 0.6886 0.340 0.330 0.340 0.330 0.350 1,980,342 0.3345 -2.78%
2008-11-05 0 0.720 0.720 0.740 0.690 0.740 1,216,000 875,520 0.7200 0.350 0.350 0.359 0.335 0.359 2,503,218 0.3498 4.35%
2008-11-04 0 0.690 0.690 0.700 0.680 0.700 274,000 188,920 0.6895 0.335 0.335 0.340 0.330 0.340 564,048 0.3349 2.99%
2008-11-03 0 0.670 0.670 0.690 0.670 0.720 464,000 320,300 0.6903 0.325 0.325 0.335 0.325 0.350 955,175 0.3353 -2.90%
2008-10-31 0 0.690 0.680 0.690 0.650 0.690 698,000 469,200 0.6722 0.335 0.330 0.335 0.316 0.335 1,436,880 0.3265 6.15%
2008-10-30 0 0.650 0.650 0.690 0.650 0.680 996,000 666,720 0.6694 0.316 0.316 0.335 0.316 0.330 2,050,333 0.3252 0.00%
2008-10-29 0 0.650 0.630 0.660 0.650 0.670 470,000 306,800 0.6528 0.316 0.306 0.321 0.316 0.325 967,527 0.3171 0.00%
2008-10-28 0 0.650 0.650 0.660 0.600 0.660 826,000 521,220 0.6310 0.316 0.316 0.321 0.291 0.321 1,700,377 0.3065 3.17%
2008-10-27 0 0.630 0.620 0.630 0.620 0.700 1,820,000 1,167,080 0.6413 0.306 0.301 0.306 0.301 0.340 3,746,593 0.3115 -10.00%
2008-10-24 0 0.700 0.690 0.700 0.680 0.750 1,768,000 1,288,060 0.7285 0.340 0.335 0.340 0.330 0.364 3,639,548 0.3539 -6.67%
2008-10-23 0 0.750 0.730 0.750 0.730 0.770 594,000 438,140 0.7376 0.364 0.355 0.364 0.355 0.374 1,222,789 0.3583 -3.85%
2008-10-22 0 0.780 0.770 0.780 0.770 0.780 458,000 353,940 0.7728 0.379 0.374 0.379 0.374 0.379 942,824 0.3754 -2.50%
2008-10-21 0 0.800 0.770 0.800 0.770 0.810 366,000 290,540 0.7938 0.389 0.374 0.389 0.374 0.393 753,436 0.3856 0.00%
2008-10-20 0 0.800 0.800 0.810 0.780 0.820 548,000 442,580 0.8076 0.389 0.389 0.393 0.379 0.398 1,128,095 0.3923 0.00%
2008-10-17 0 0.800 0.790 0.800 0.780 0.820 710,000 568,140 0.8002 0.389 0.384 0.389 0.379 0.398 1,461,583 0.3887 -2.44%
2008-10-16 0 0.820 0.800 0.820 0.750 0.820 842,000 665,540 0.7904 0.398 0.389 0.398 0.364 0.398 1,733,314 0.3840 -1.20%
2008-10-15 0 0.830 0.820 0.830 0.810 0.830 246,000 201,940 0.8209 0.403 0.398 0.403 0.393 0.403 506,408 0.3988 -3.49%
2008-10-14 0 0.860 0.860 0.870 0.810 0.900 1,836,000 1,559,880 0.8496 0.418 0.418 0.423 0.393 0.437 3,779,530 0.4127 1.18%
2008-10-13 0 0.850 0.840 0.850 0.760 0.850 3,104,000 2,506,680 0.8076 0.413 0.408 0.413 0.369 0.413 6,389,794 0.3923 3.66%
2008-10-10 0 0.820 0.800 0.840 0.780 0.850 1,616,000 1,304,140 0.8070 0.398 0.389 0.408 0.379 0.413 3,326,645 0.3920 -4.65%
2008-10-09 0 0.880 0.880 0.890 0.840 0.890 1,334,000 1,150,600 0.8625 0.418 0.418 0.423 0.399 0.423 2,809,993 0.4095 3.53%
2008-10-08 0 0.850 0.840 0.850 0.820 0.860 1,692,000 1,411,900 0.8345 0.404 0.399 0.404 0.389 0.408 3,564,099 0.3961 -4.49%
2008-10-06 0 0.890 0.860 0.900 0.840 0.900 790,000 683,500 0.8652 0.423 0.408 0.427 0.399 0.427 1,664,089 0.4107 -1.11%
2008-10-03 0 0.900 0.900 0.910 0.840 0.900 1,094,000 983,640 0.8991 0.427 0.427 0.432 0.399 0.427 2,304,447 0.4268 0.00%
2008-10-02 0 0.900 0.860 0.900 0.860 0.900 542,000 483,020 0.8912 0.427 0.408 0.427 0.408 0.427 1,141,691 0.4231 3.45%
2008-09-30 0 0.870 0.860 0.880 0.790 0.870 258,000 219,520 0.8509 0.413 0.408 0.418 0.375 0.413 543,462 0.4039 0.00%
2008-09-29 0 0.870 0.860 0.870 0.870 0.890 141,000 122,830 0.8711 0.413 0.408 0.413 0.413 0.423 297,008 0.4136 -2.25%
2008-09-26 0 0.890 0.890 0.900 0.880 0.900 1,054,000 947,020 0.8985 0.423 0.423 0.427 0.418 0.427 2,220,189 0.4265 -1.11%
2008-09-25 0 0.900 0.900 0.910 0.860 0.920 576,000 515,540 0.8950 0.427 0.427 0.432 0.408 0.437 1,213,310 0.4249 -2.17%
2008-09-24 0 0.920 0.900 0.930 0.900 0.930 414,000 378,520 0.9143 0.437 0.427 0.442 0.427 0.442 872,067 0.4340 1.10%
2008-09-23 0 0.910 0.900 0.910 0.900 0.940 910,000 830,780 0.9129 0.432 0.427 0.432 0.427 0.446 1,916,862 0.4334 -3.19%
2008-09-22 0 0.940 0.940 0.950 0.890 0.950 1,856,000 1,694,640 0.9131 0.446 0.446 0.451 0.423 0.451 3,909,555 0.4335 8.05%
2008-09-19 0 0.870 0.850 0.870 0.820 0.880 1,398,000 1,179,700 0.8438 0.413 0.404 0.413 0.389 0.418 2,944,805 0.4006 8.75%
2008-09-18 0 0.800 0.800 0.810 0.740 0.830 3,758,000 2,948,760 0.7847 0.380 0.380 0.385 0.351 0.394 7,916,006 0.3725 -3.61%
2008-09-17 0 0.830 0.820 0.840 0.830 0.870 749,000 632,850 0.8449 0.394 0.389 0.399 0.394 0.413 1,577,725 0.4011 -4.60%
2008-09-16 0 0.870 0.870 0.880 0.850 0.880 714,000 618,380 0.8661 0.413 0.413 0.418 0.404 0.418 1,503,999 0.4112 -5.43%
2008-09-12 0 0.920 0.920 0.930 0.900 0.930 220,000 199,640 0.9075 0.437 0.437 0.442 0.427 0.442 463,417 0.4308 -2.13%
2008-09-11 0 0.940 0.910 0.940 0.900 0.950 862,000 791,400 0.9181 0.446 0.432 0.446 0.427 0.451 1,815,752 0.4359 -2.08%
2008-09-10 0 0.960 0.950 0.970 0.930 0.970 540,000 512,080 0.9483 0.456 0.451 0.460 0.442 0.460 1,137,478 0.4502 0.00%
2008-09-09 0 0.960 0.940 0.950 0.930 0.960 896,000 842,500 0.9403 0.456 0.446 0.451 0.442 0.456 1,887,371 0.4464 0.00%
2008-09-08 0 0.960 0.950 0.960 0.950 1.010 1,788,000 1,721,320 0.9627 0.456 0.451 0.456 0.451 0.479 3,766,317 0.4570 -4.95%
2008-09-05 0 1.010 0.990 1.010 0.990 1.010 284,000 282,400 0.9944 0.479 0.470 0.479 0.470 0.479 598,229 0.4721 0.00%
2008-09-04 0 1.010 1.000 1.020 1.010 1.030 348,000 356,940 1.0257 0.479 0.475 0.484 0.479 0.489 733,042 0.4869 -1.94%
2008-09-03 0 1.030 1.030 1.040 1.000 1.050 980,000 1,002,700 1.0232 0.489 0.489 0.494 0.475 0.498 2,064,312 0.4857 0.00%
2008-09-02 0 1.030 1.020 1.030 1.010 1.040 68,000 70,260 1.0332 0.489 0.484 0.489 0.479 0.494 143,238 0.4905 0.98%
2008-09-01 0 1.020 1.010 1.030 1.010 1.030 542,000 557,920 1.0294 0.484 0.479 0.489 0.479 0.489 1,141,691 0.4887 -0.97%
2008-08-29 0 1.030 1.030 1.040 0.990 1.030 858,000 866,320 1.0097 0.489 0.489 0.494 0.470 0.489 1,807,327 0.4793 4.04%
2008-08-28 0 0.990 0.990 1.000 0.990 1.030 102,000 101,500 0.9951 0.470 0.470 0.475 0.470 0.489 214,857 0.4724 -1.98%
2008-08-27 0 1.010 1.000 1.010 0.990 1.020 580,000 580,180 1.0003 0.479 0.475 0.479 0.470 0.484 1,221,736 0.4749 1.00%
2008-08-26 0 1.000 1.000 1.010 0.990 1.010 142,000 141,960 0.9997 0.475 0.475 0.479 0.470 0.479 299,115 0.4746 -0.99%
2008-08-25 0 1.010 1.000 1.010 1.000 1.070 1,640,000 1,678,840 1.0237 0.479 0.475 0.479 0.475 0.508 3,454,564 0.4860 1.00%
2008-08-21 0 1.000 1.000 1.020 1.000 1.020 216,000 217,640 1.0076 0.475 0.475 0.484 0.475 0.484 454,991 0.4783 -3.85%
2008-08-20 0 1.040 1.040 1.050 1.000 1.050 334,000 344,980 1.0329 0.494 0.494 0.498 0.475 0.498 703,551 0.4903 4.00%
2008-08-19 0 1.000 1.000 1.050 1.000 1.060 110,000 115,840 1.0531 0.475 0.475 0.498 0.475 0.503 231,709 0.4999 -1.96%
2008-08-18 0 1.020 1.010 1.020 1.000 1.100 482,000 490,380 1.0174 0.484 0.479 0.484 0.475 0.522 1,015,305 0.4830 -3.77%
2008-08-15 0 1.060 1.050 1.060 1.020 1.080 474,000 502,660 1.0605 0.503 0.498 0.503 0.484 0.513 998,453 0.5034 3.92%
2008-08-14 0 1.020 1.020 1.040 1.010 1.060 214,000 218,720 1.0221 0.484 0.484 0.494 0.479 0.503 450,778 0.4852 -1.92%
2008-08-13 0 1.040 1.040 1.050 0.980 1.060 1,124,000 1,158,880 1.0310 0.494 0.494 0.498 0.465 0.503 2,367,640 0.4895 0.00%
2008-08-12 0 1.040 1.040 1.060 1.020 1.080 702,000 735,220 1.0473 0.494 0.494 0.503 0.484 0.513 1,478,722 0.4972 -3.70%
2008-08-11 0 1.080 1.080 1.090 1.000 1.090 2,214,000 2,334,580 1.0545 0.513 0.513 0.517 0.475 0.517 4,663,661 0.5006 -0.92%
2008-08-08 0 1.090 1.080 1.110 1.090 1.100 1,452,000 1,585,660 1.0921 0.517 0.513 0.527 0.517 0.522 3,058,553 0.5184 -1.80%
2008-08-07 0 1.110 1.100 1.110 1.090 1.130 832,000 919,960 1.1057 0.527 0.522 0.527 0.517 0.536 1,752,559 0.5249 -2.63%
2008-08-05 0 1.140 1.130 1.150 1.130 1.150 232,000 264,380 1.1396 0.541 0.536 0.546 0.536 0.546 488,694 0.5410 -0.87%
2008-08-04 0 1.150 1.130 1.150 1.140 1.150 196,000 225,200 1.1490 0.546 0.536 0.546 0.541 0.546 412,862 0.5455 -0.86%
2008-08-01 0 1.160 1.160 1.180 1.150 1.190 234,000 272,980 1.1666 0.551 0.551 0.560 0.546 0.565 492,907 0.5538 -2.52%
2008-07-31 0 1.190 1.160 1.190 1.160 1.190 122,000 142,000 1.1639 0.565 0.551 0.565 0.551 0.565 256,986 0.5526 -0.83%
2008-07-30 0 1.200 1.150 1.200 1.160 1.200 346,000 410,880 1.1875 0.570 0.546 0.570 0.551 0.570 728,829 0.5638 3.45%
2008-07-29 0 1.160 1.150 1.170 1.150 1.170 76,000 87,760 1.1547 0.551 0.546 0.555 0.546 0.555 160,090 0.5482 -0.85%
2008-07-28 0 1.170 1.170 1.190 1.160 1.200 58,000 68,080 1.1738 0.555 0.555 0.565 0.551 0.570 122,174 0.5572 0.86%
2008-07-25 0 1.160 1.160 1.180 1.160 1.170 298,000 346,520 1.1628 0.551 0.551 0.560 0.551 0.555 627,720 0.5520 -1.69%
2008-07-24 0 1.180 1.180 1.190 1.170 1.200 1,270,000 1,496,580 1.1784 0.560 0.560 0.565 0.555 0.570 2,675,180 0.5594 0.00%
2008-07-23 0 1.180 1.180 1.200 1.170 1.200 200,000 237,160 1.1858 0.560 0.560 0.570 0.555 0.570 421,288 0.5629 0.00%
2008-07-22 0 1.180 1.160 1.200 1.180 1.200 166,000 196,960 1.1865 0.560 0.551 0.570 0.560 0.570 349,669 0.5633 -1.67%
2008-07-21 0 1.200 1.180 1.200 1.170 1.200 158,000 186,440 1.1800 0.570 0.560 0.570 0.555 0.570 332,818 0.5602 3.45%
2008-07-18 0 1.160 1.160 1.170 1.160 1.190 338,000 395,720 1.1708 0.551 0.551 0.555 0.551 0.565 711,977 0.5558 -0.85%
2008-07-17 0 1.170 1.160 1.180 1.160 1.200 594,000 700,840 1.1799 0.555 0.551 0.560 0.551 0.570 1,251,226 0.5601 -1.68%
2008-07-16 0 1.190 1.160 1.190 1.160 1.190 348,000 411,340 1.1820 0.565 0.551 0.565 0.551 0.565 733,042 0.5611 2.59%
2008-07-15 0 1.160 1.160 1.180 1.160 1.190 572,000 668,340 1.1684 0.551 0.551 0.560 0.551 0.565 1,204,884 0.5547 -3.33%
2008-07-14 0 1.200 1.190 1.200 1.190 1.200 108,000 129,460 1.1987 0.570 0.565 0.570 0.565 0.570 227,496 0.5691 -1.64%
2008-07-11 0 1.220 1.220 1.230 1.200 1.220 184,000 223,500 1.2147 0.579 0.579 0.584 0.570 0.579 387,585 0.5766 0.00%
2008-07-10 0 1.220 1.210 1.220 1.190 1.220 280,000 337,600 1.2057 0.579 0.574 0.579 0.565 0.579 589,804 0.5724 1.67%
2008-07-09 0 1.200 1.200 1.210 1.200 1.230 348,000 423,620 1.2173 0.570 0.570 0.574 0.570 0.584 733,042 0.5779 0.84%
2008-07-08 0 1.190 1.190 1.200 1.170 1.190 132,000 155,900 1.1811 0.565 0.565 0.570 0.555 0.565 278,050 0.5607 -2.46%
2008-07-07 0 1.220 1.190 1.230 1.150 1.220 576,000 684,940 1.1891 0.579 0.565 0.584 0.546 0.579 1,213,310 0.5645 3.39%
2008-07-04 0 1.180 1.170 1.180 1.160 1.200 104,000 123,480 1.1873 0.560 0.555 0.560 0.551 0.570 219,070 0.5637 -0.84%
2008-07-03 0 1.190 1.160 1.190 1.160 1.190 440,000 517,740 1.1767 0.565 0.551 0.565 0.551 0.565 926,834 0.5586 -0.83%
2008-07-02 0 1.200 1.200 1.220 1.180 1.200 320,000 381,960 1.1936 0.570 0.570 0.579 0.560 0.570 674,061 0.5667 -0.83%
2008-06-30 0 1.210 1.200 1.210 1.180 1.220 762,000 910,720 1.1952 0.574 0.570 0.574 0.560 0.579 1,605,108 0.5674 -3.20%
2008-06-27 0 1.250 1.220 1.250 1.220 1.250 904,000 1,108,320 1.2260 0.593 0.579 0.593 0.579 0.593 1,904,223 0.5820 -0.79%
2008-06-26 0 1.260 1.240 1.270 1.230 1.280 462,000 574,760 1.2441 0.598 0.589 0.603 0.584 0.608 973,176 0.5906 0.80%
2008-06-25 0 1.250 1.250 1.280 1.240 1.250 70,000 87,300 1.2471 0.593 0.593 0.608 0.589 0.593 147,451 0.5921 0.81%
2008-06-24 0 1.240 1.240 1.270 1.240 1.290 642,000 807,960 1.2585 0.589 0.589 0.603 0.589 0.612 1,352,335 0.5975 -0.80%
2008-06-23 0 1.250 1.230 1.260 1.220 1.260 218,000 269,960 1.2383 0.593 0.584 0.598 0.579 0.598 459,204 0.5879 -0.79%
2008-06-20 0 1.260 1.260 1.280 1.250 1.300 1,082,000 1,381,900 1.2772 0.598 0.598 0.608 0.593 0.617 2,279,169 0.6063 0.00%
2008-06-19 0 1.260 1.260 1.290 1.260 1.270 120,000 151,580 1.2632 0.598 0.598 0.612 0.598 0.603 252,773 0.5997 -3.08%
2008-06-18 0 1.300 1.290 1.310 1.250 1.300 448,000 578,300 1.2908 0.617 0.612 0.622 0.593 0.617 943,686 0.6128 0.78%
2008-06-17 0 1.290 1.270 1.290 1.250 1.300 398,000 504,400 1.2673 0.612 0.603 0.612 0.593 0.617 838,364 0.6016 -0.77%
2008-06-16 0 1.300 1.280 1.300 1.280 1.300 308,000 396,400 1.2870 0.617 0.608 0.617 0.608 0.617 648,784 0.6110 0.78%
2008-06-13 0 1.290 1.230 1.290 1.230 1.300 1,560,000 1,986,860 1.2736 0.612 0.584 0.612 0.584 0.617 3,286,048 0.6046 -1.53%
2008-06-12 0 1.310 1.290 1.310 1.270 1.320 1,144,000 1,485,200 1.2983 0.622 0.612 0.622 0.603 0.627 2,409,769 0.6163 0.00%
2008-06-11 0 1.310 1.300 1.320 1.300 1.330 876,000 1,147,660 1.3101 0.622 0.617 0.627 0.617 0.631 1,845,243 0.6220 0.00%
2008-06-10 0 1.310 1.310 1.320 1.310 1.360 1,690,000 2,232,820 1.3212 0.622 0.622 0.627 0.622 0.646 3,559,886 0.6272 -3.68%
2008-06-06 0 1.360 1.350 1.360 1.350 1.380 324,000 441,280 1.3620 0.646 0.641 0.646 0.641 0.655 682,487 0.6466 -2.16%
2008-06-05 0 1.390 1.350 1.390 1.320 1.390 1,546,000 2,098,840 1.3576 0.660 0.641 0.660 0.627 0.660 3,256,558 0.6445 2.96%
2008-06-04 0 1.350 1.330 1.350 1.300 1.350 1,162,000 1,556,380 1.3394 0.641 0.631 0.641 0.617 0.641 2,447,685 0.6359 1.50%
2008-06-03 0 1.330 1.310 1.340 1.310 1.330 660,000 869,400 1.3173 0.631 0.622 0.636 0.622 0.631 1,390,251 0.6254 0.00%
2008-06-02 0 1.330 1.330 1.350 1.310 1.340 967,000 1,292,740 1.3369 0.631 0.631 0.641 0.622 0.636 2,036,929 0.6347 1.53%
2008-05-30 0 1.310 1.310 1.320 1.300 1.340 328,000 436,060 1.3295 0.622 0.622 0.627 0.617 0.636 690,913 0.6311 0.00%
2008-05-29 0 1.310 1.300 1.320 1.280 1.320 498,000 649,560 1.3043 0.622 0.617 0.627 0.608 0.627 1,049,008 0.6192 0.00%
2008-05-28 0 1.310 1.300 1.330 1.280 1.350 694,000 918,340 1.3233 0.622 0.617 0.631 0.608 0.641 1,461,870 0.6282 0.77%
2008-05-27 0 1.300 1.300 1.310 1.240 1.320 464,000 603,780 1.3013 0.617 0.617 0.622 0.589 0.627 977,389 0.6177 1.56%
2008-05-26 0 1.280 1.280 1.290 1.250 1.300 764,000 968,980 1.2683 0.608 0.608 0.612 0.593 0.617 1,609,321 0.6021 0.00%
2008-05-23 0 1.280 1.280 1.300 1.280 1.320 1,268,000 1,647,560 1.2993 0.608 0.608 0.617 0.608 0.627 2,670,968 0.6168 -3.03%
2008-05-22 0 1.360 1.360 1.370 1.340 1.380 1,502,000 2,039,880 1.3581 0.627 0.627 0.631 0.617 0.636 3,259,750 0.6258 0.00%
2008-05-21 0 1.360 1.350 1.370 1.330 1.370 922,000 1,244,360 1.3496 0.627 0.622 0.631 0.613 0.631 2,000,992 0.6219 0.74%
2008-05-20 0 1.350 1.340 1.350 1.330 1.370 2,146,000 2,887,820 1.3457 0.622 0.617 0.622 0.613 0.631 4,657,406 0.6200 -0.74%
2008-05-19 0 1.360 1.360 1.370 1.350 1.370 612,000 836,520 1.3669 0.627 0.627 0.631 0.622 0.631 1,328,207 0.6298 0.74%
2008-05-16 0 1.350 1.350 1.360 1.340 1.360 1,116,000 1,504,260 1.3479 0.622 0.622 0.627 0.617 0.627 2,422,025 0.6211 0.75%
2008-05-15 0 1.340 1.330 1.340 1.330 1.350 976,000 1,308,340 1.3405 0.617 0.613 0.617 0.613 0.622 2,118,186 0.6177 0.00%
2008-05-14 0 1.340 1.350 1.360 1.320 1.350 928,000 1,241,220 1.3375 0.617 0.622 0.627 0.608 0.622 2,014,013 0.6163 0.00%
2008-05-13 0 1.340 1.330 1.340 1.320 1.340 968,000 1,289,580 1.3322 0.617 0.613 0.617 0.608 0.617 2,100,824 0.6138 0.00%
2008-05-09 0 1.340 1.340 1.350 1.340 1.360 862,000 1,159,920 1.3456 0.617 0.617 0.622 0.617 0.627 1,870,775 0.6200 -0.74%
2008-05-08 0 1.350 1.340 1.350 1.320 1.350 1,748,000 2,340,440 1.3389 0.622 0.617 0.622 0.608 0.622 3,793,637 0.6169 0.75%
2008-05-07 0 1.340 1.340 1.350 1.340 1.410 2,860,000 3,913,680 1.3684 0.617 0.617 0.622 0.617 0.650 6,206,980 0.6305 -2.19%
2008-05-06 0 1.370 1.360 1.370 1.360 1.410 3,790,000 5,227,260 1.3792 0.631 0.627 0.631 0.627 0.650 8,225,334 0.6355 0.00%
2008-05-05 0 1.370 1.360 1.370 1.360 1.390 1,208,000 1,653,180 1.3685 0.631 0.627 0.631 0.627 0.640 2,621,690 0.6306 0.74%
2008-05-02 0 1.360 1.360 1.380 1.340 1.390 2,235,333 3,047,540 1.3633 0.627 0.627 0.636 0.617 0.640 4,851,283 0.6282 0.74%
2008-04-30 0 1.350 1.340 1.350 1.330 1.350 1,026,000 1,376,300 1.3414 0.622 0.617 0.622 0.613 0.622 2,226,700 0.6181 0.75%
2008-04-29 0 1.340 1.330 1.340 1.330 1.360 1,778,000 2,391,300 1.3449 0.617 0.613 0.617 0.613 0.627 3,858,745 0.6197 0.00%
2008-04-28 0 1.340 1.340 1.350 1.320 1.350 1,450,000 1,934,600 1.3342 0.617 0.617 0.622 0.608 0.622 3,146,896 0.6148 0.75%
2008-04-25 0 1.330 1.320 1.330 1.300 1.330 2,278,000 3,003,460 1.3185 0.613 0.608 0.613 0.599 0.613 4,943,882 0.6075 0.76%
2008-04-24 0 1.320 1.310 1.320 1.300 1.340 5,156,000 6,788,600 1.3166 0.608 0.604 0.608 0.599 0.617 11,189,927 0.6067 2.33%
2008-04-23 0 1.290 1.290 1.300 1.260 1.300 2,304,000 2,957,000 1.2834 0.594 0.594 0.599 0.581 0.599 5,000,309 0.5914 1.57%
2008-04-22 0 1.270 1.260 1.280 1.250 1.280 1,052,000 1,331,020 1.2652 0.585 0.581 0.590 0.576 0.590 2,283,127 0.5830 0.00%
2008-04-21 0 1.270 1.270 1.280 1.270 1.320 1,625,000 2,095,810 1.2897 0.585 0.585 0.590 0.585 0.608 3,526,693 0.5943 0.79%
2008-04-18 0 1.260 1.250 1.270 1.260 1.280 1,158,000 1,464,620 1.2648 0.581 0.576 0.585 0.581 0.590 2,513,176 0.5828 0.00%
2008-04-17 0 1.260 1.260 1.300 1.230 1.310 7,546,000 9,602,480 1.2725 0.581 0.581 0.599 0.567 0.604 16,376,879 0.5863 -0.79%
2008-04-16 0 1.270 1.260 1.270 1.260 1.300 1,662,000 2,114,500 1.2723 0.585 0.581 0.585 0.581 0.599 3,606,993 0.5862 0.00%
2008-04-15 0 1.270 1.260 1.270 1.270 1.300 730,000 934,080 1.2796 0.585 0.581 0.585 0.585 0.599 1,584,299 0.5896 -2.31%
2008-04-14 0 1.300 1.300 1.310 1.250 1.310 1,228,000 1,567,980 1.2769 0.599 0.599 0.604 0.576 0.604 2,665,095 0.5883 0.78%
2008-04-11 0 1.290 1.290 1.300 1.290 1.310 320,000 415,320 1.2979 0.594 0.594 0.599 0.594 0.604 694,487 0.5980 -0.77%
2008-04-10 0 1.300 1.280 1.300 1.270 1.300 780,000 1,004,440 1.2877 0.599 0.590 0.599 0.585 0.599 1,692,813 0.5934 0.00%
2008-04-09 0 1.300 1.300 1.310 1.280 1.370 1,052,000 1,381,060 1.3128 0.599 0.599 0.604 0.590 0.631 2,283,127 0.6049 -2.26%
2008-04-08 0 1.330 1.320 1.330 1.330 1.350 2,148,000 2,868,680 1.3355 0.613 0.608 0.613 0.613 0.622 4,661,746 0.6154 -1.48%
2008-04-07 0 1.350 1.340 1.350 1.310 1.360 1,780,000 2,395,220 1.3456 0.622 0.617 0.622 0.604 0.627 3,863,086 0.6200 1.50%
2008-04-03 0 1.330 1.320 1.340 1.290 1.340 3,120,000 4,094,460 1.3123 0.613 0.608 0.617 0.594 0.617 6,771,251 0.6047 3.91%
2008-04-02 0 1.280 1.270 1.290 1.280 1.320 2,984,000 3,861,080 1.2939 0.590 0.585 0.594 0.590 0.608 6,476,094 0.5962 0.79%
2008-04-01 0 1.270 1.270 1.280 1.250 1.320 2,084,000 2,661,920 1.2773 0.585 0.585 0.590 0.576 0.608 4,522,849 0.5885 1.60%
2008-03-31 0 1.250 1.240 1.250 1.230 1.270 1,418,000 1,770,520 1.2486 0.576 0.571 0.576 0.567 0.585 3,077,447 0.5753 -1.57%
2008-03-28 0 1.270 1.260 1.270 1.210 1.280 2,056,000 2,532,480 1.2318 0.585 0.581 0.585 0.558 0.590 4,462,081 0.5676 4.10%
2008-03-27 0 1.220 1.210 1.230 1.180 1.230 1,426,000 1,726,840 1.2110 0.562 0.558 0.567 0.544 0.567 3,094,809 0.5580 0.00%
2008-03-26 0 1.220 1.210 1.220 1.210 1.230 1,548,000 1,886,380 1.2186 0.562 0.558 0.562 0.558 0.567 3,359,582 0.5615 1.67%
2008-03-25 0 1.200 1.200 1.220 1.170 1.250 1,416,000 1,713,880 1.2104 0.553 0.553 0.562 0.539 0.576 3,073,106 0.5577 0.84%
2008-03-20 0 1.190 1.180 1.190 1.160 1.200 1,314,000 1,554,960 1.1834 0.548 0.544 0.548 0.534 0.553 2,851,739 0.5453 -1.65%
2008-03-19 0 1.210 1.210 1.220 1.210 1.300 2,228,000 2,772,160 1.2442 0.558 0.558 0.562 0.558 0.599 4,835,368 0.5733 -0.82%
2008-03-18 0 1.220 1.210 1.220 1.180 1.300 2,896,000 3,530,800 1.2192 0.562 0.558 0.562 0.544 0.599 6,285,110 0.5618 -6.15%
2008-03-17 0 1.300 1.290 1.300 1.290 1.400 1,234,000 1,621,900 1.3143 0.599 0.594 0.599 0.594 0.645 2,678,117 0.6056 -6.47%
2008-03-14 0 1.390 1.380 1.400 1.390 1.450 596,000 839,900 1.4092 0.640 0.636 0.645 0.640 0.668 1,293,483 0.6493 -4.79%
2008-03-13 0 1.460 1.420 1.460 1.420 1.480 1,740,000 2,499,760 1.4366 0.673 0.654 0.673 0.654 0.682 3,776,275 0.6620 -2.01%
2008-03-12 0 1.490 1.470 1.490 1.480 1.500 1,860,000 2,778,380 1.4938 0.687 0.677 0.687 0.682 0.691 4,036,708 0.6883 -0.67%
2008-03-11 0 1.500 1.480 1.500 1.430 1.500 1,050,000 1,553,080 1.4791 0.691 0.682 0.691 0.659 0.691 2,278,786 0.6815 0.67%
2008-03-10 0 1.490 1.480 1.490 1.460 1.500 986,000 1,455,580 1.4762 0.687 0.682 0.687 0.673 0.691 2,139,889 0.6802 -0.67%
2008-03-07 0 1.500 1.480 1.500 1.450 1.520 1,118,000 1,660,780 1.4855 0.691 0.682 0.691 0.668 0.700 2,426,365 0.6845 1.35%
2008-03-06 0 1.480 1.480 1.490 1.470 1.510 364,000 544,540 1.4960 0.682 0.682 0.687 0.677 0.696 789,979 0.6893 0.68%
2008-03-05 0 1.470 1.460 1.500 1.460 1.500 526,000 775,580 1.4745 0.677 0.673 0.691 0.673 0.691 1,141,564 0.6794 -0.68%
2008-03-04 0 1.480 1.480 1.490 1.480 1.500 510,000 761,600 1.4933 0.682 0.682 0.687 0.682 0.691 1,106,839 0.6881 -1.99%
2008-03-03 0 1.510 1.510 1.530 1.500 1.540 556,000 840,720 1.5121 0.696 0.696 0.705 0.691 0.710 1,206,672 0.6967 -1.31%
2008-02-29 0 1.530 1.520 1.530 1.510 1.540 318,000 484,340 1.5231 0.705 0.700 0.705 0.696 0.710 690,147 0.7018 -1.29%
2008-02-28 0 1.550 1.530 1.550 1.500 1.550 871,000 1,333,090 1.5305 0.714 0.705 0.714 0.691 0.714 1,890,308 0.7052 1.31%
2008-02-27 0 1.530 1.530 1.540 1.520 1.550 902,000 1,390,220 1.5413 0.705 0.705 0.710 0.700 0.714 1,957,586 0.7102 -0.65%
2008-02-26 0 1.540 1.510 1.540 1.470 1.540 1,172,000 1,762,560 1.5039 0.710 0.696 0.710 0.677 0.710 2,543,560 0.6930 2.67%
2008-02-25 0 1.500 1.490 1.510 1.470 1.500 564,000 841,580 1.4922 0.691 0.687 0.696 0.677 0.691 1,224,034 0.6875 -0.66%
2008-02-22 0 1.510 1.500 1.520 1.490 1.520 1,030,700 1,549,017 1.5029 0.696 0.691 0.700 0.687 0.700 2,236,900 0.6925 -0.66%
2008-02-21 0 1.520 1.520 1.540 1.520 1.560 872,000 1,331,020 1.5264 0.700 0.700 0.710 0.700 0.719 1,892,478 0.7033 -1.30%
2008-02-20 0 1.540 1.530 1.540 1.510 1.560 758,000 1,161,840 1.5328 0.710 0.705 0.710 0.696 0.719 1,645,067 0.7063 0.65%
2008-02-19 0 1.530 1.510 1.530 1.510 1.540 1,090,000 1,656,040 1.5193 0.705 0.696 0.705 0.696 0.710 2,365,597 0.7001 2.00%
2008-02-18 0 1.500 1.490 1.500 1.490 1.550 574,000 870,140 1.5159 0.691 0.687 0.691 0.687 0.714 1,245,737 0.6985 -1.96%
2008-02-15 0 1.530 1.520 1.530 1.460 1.530 1,154,000 1,733,780 1.5024 0.705 0.700 0.705 0.673 0.705 2,504,495 0.6923 2.00%
2008-02-14 0 1.500 1.500 1.510 1.430 1.510 1,112,000 1,636,360 1.4715 0.691 0.691 0.696 0.659 0.696 2,413,343 0.6780 3.45%
2008-02-13 0 1.450 1.450 1.470 1.420 1.460 822,000 1,184,120 1.4405 0.668 0.668 0.677 0.654 0.673 1,783,964 0.6638 1.40%
2008-02-12 0 1.430 1.420 1.430 1.400 1.460 324,000 466,180 1.4388 0.659 0.654 0.659 0.645 0.673 703,168 0.6630 0.70%
2008-02-11 0 1.420 1.410 1.440 1.410 1.500 394,000 564,980 1.4340 0.654 0.650 0.664 0.650 0.691 855,088 0.6607 -2.07%
2008-02-06 0 1.450 1.410 1.460 1.400 1.450 1,378,000 1,947,080 1.4130 0.668 0.650 0.673 0.645 0.668 2,990,636 0.6511 -1.36%
2008-02-05 0 1.470 1.470 1.480 1.440 1.480 1,224,000 1,787,720 1.4606 0.677 0.677 0.682 0.664 0.682 2,656,414 0.6730 2.80%
2008-02-04 0 1.430 1.430 1.440 1.400 1.440 1,444,000 2,057,680 1.4250 0.659 0.659 0.664 0.645 0.664 3,133,874 0.6566 3.62%
2008-02-01 0 1.380 1.380 1.400 1.350 1.400 510,000 703,380 1.3792 0.636 0.636 0.645 0.622 0.645 1,106,839 0.6355 0.73%
2008-01-31 0 1.370 1.360 1.370 1.350 1.380 732,000 998,420 1.3640 0.631 0.627 0.631 0.622 0.636 1,588,640 0.6285 -0.72%
2008-01-30 0 1.380 1.380 1.390 1.360 1.410 1,284,000 1,778,800 1.3854 0.636 0.636 0.640 0.627 0.650 2,786,630 0.6383 -1.43%
2008-01-29 0 1.400 1.390 1.400 1.390 1.420 1,110,000 1,557,560 1.4032 0.645 0.640 0.645 0.640 0.654 2,409,003 0.6466 -0.71%
2008-01-28 0 1.410 1.400 1.430 1.370 1.460 1,586,000 2,218,200 1.3986 0.650 0.645 0.659 0.631 0.673 3,442,053 0.6444 -3.42%
2008-01-25 0 1.460 1.460 1.470 1.450 1.500 1,304,000 1,911,060 1.4655 0.673 0.673 0.677 0.668 0.691 2,830,036 0.6753 1.39%
2008-01-24 0 1.440 1.440 1.450 1.430 1.500 810,000 1,182,660 1.4601 0.664 0.664 0.668 0.659 0.691 1,757,921 0.6728 -2.70%
2008-01-23 0 1.480 1.470 1.480 1.410 1.500 1,734,000 2,514,480 1.4501 0.682 0.677 0.682 0.650 0.691 3,763,253 0.6682 2.07%
2008-01-22 0 1.450 1.400 1.420 1.370 1.490 3,375,000 4,783,140 1.4172 0.668 0.645 0.654 0.631 0.687 7,324,671 0.6530 -3.97%
2008-01-21 0 1.510 1.470 1.510 1.460 1.510 948,000 1,411,080 1.4885 0.696 0.677 0.696 0.673 0.696 2,057,419 0.6858 0.00%
2008-01-18 0 1.510 1.490 1.510 1.440 1.520 1,248,000 1,860,140 1.4905 0.696 0.687 0.696 0.664 0.700 2,708,501 0.6868 0.67%
2008-01-17 0 1.500 1.500 1.520 1.450 1.510 2,296,000 3,412,720 1.4864 0.691 0.691 0.700 0.668 0.696 4,982,946 0.6849 2.04%
2008-01-16 0 1.470 1.470 1.490 1.450 1.510 2,280,000 3,353,740 1.4709 0.677 0.677 0.687 0.668 0.696 4,948,222 0.6778 -2.65%
2008-01-15 0 1.510 1.510 1.530 1.510 1.610 1,422,000 2,201,560 1.5482 0.696 0.696 0.705 0.696 0.742 3,086,128 0.7134 -3.82%
2008-01-14 0 1.570 1.570 1.590 1.550 1.620 602,000 951,700 1.5809 0.723 0.723 0.733 0.714 0.746 1,306,504 0.7284 -3.09%
2008-01-11 0 1.620 1.620 1.630 1.620 1.660 356,000 584,260 1.6412 0.746 0.746 0.751 0.746 0.765 772,617 0.7562 -2.41%
2008-01-10 0 1.660 1.640 1.660 1.630 1.690 832,000 1,382,040 1.6611 0.765 0.756 0.765 0.751 0.779 1,805,667 0.7654 0.61%
2008-01-09 0 1.650 1.640 1.650 1.630 1.690 2,268,000 3,747,320 1.6523 0.760 0.756 0.760 0.751 0.779 4,922,179 0.7613 -2.37%
2008-01-08 0 1.690 1.680 1.690 1.530 1.690 3,742,000 6,013,520 1.6070 0.779 0.774 0.779 0.705 0.779 8,121,161 0.7405 9.03%
2008-01-07 0 1.550 1.550 1.560 1.510 1.570 2,330,000 3,595,520 1.5431 0.714 0.714 0.719 0.696 0.723 5,056,736 0.7110 -2.52%
2008-01-04 0 1.590 1.570 1.590 1.560 1.600 1,376,000 2,173,460 1.5795 0.733 0.723 0.733 0.719 0.737 2,986,295 0.7278 0.00%
2008-01-03 0 1.590 1.570 1.590 1.560 1.590 328,000 517,180 1.5768 0.733 0.723 0.733 0.719 0.733 711,849 0.7265 -0.62%
2008-01-02 0 1.600 1.590 1.600 1.580 1.620 788,000 1,257,980 1.5964 0.737 0.733 0.737 0.728 0.746 1,710,175 0.7356 -0.62%
2007-12-31 0 1.610 1.600 1.610 1.580 1.620 486,000 776,420 1.5976 0.742 0.737 0.742 0.728 0.746 1,054,753 0.7361 -1.23%
2007-12-28 0 1.630 1.610 1.630 1.580 1.630 466,000 746,380 1.6017 0.751 0.742 0.751 0.728 0.751 1,011,347 0.7380 0.00%
2007-12-27 0 1.630 1.610 1.630 1.600 1.640 666,000 1,080,920 1.6230 0.751 0.742 0.751 0.737 0.756 1,445,402 0.7478 1.87%
2007-12-24 0 1.600 1.600 1.610 1.580 1.650 752,000 1,209,720 1.6087 0.737 0.737 0.742 0.728 0.760 1,632,045 0.7412 1.27%
2007-12-21 0 1.580 1.580 1.600 1.520 1.600 1,498,000 2,335,120 1.5588 0.728 0.728 0.737 0.700 0.737 3,251,069 0.7183 1.94%
2007-12-20 0 1.550 1.550 1.560 1.520 1.560 770,000 1,189,920 1.5454 0.714 0.714 0.719 0.700 0.719 1,671,110 0.7121 1.31%
2007-12-19 0 1.530 1.520 1.550 1.510 1.560 1,162,000 1,769,820 1.5231 0.705 0.700 0.714 0.696 0.719 2,521,857 0.7018 0.00%
2007-12-18 0 1.530 1.530 1.540 1.480 1.550 1,024,000 1,552,540 1.5162 0.705 0.705 0.710 0.682 0.714 2,222,359 0.6986 -1.92%
2007-12-17 0 1.560 1.560 1.580 1.550 1.630 1,470,000 2,332,840 1.5870 0.719 0.719 0.728 0.714 0.751 3,190,301 0.7312 -4.29%
2007-12-14 0 1.630 1.630 1.640 1.610 1.650 1,154,000 1,874,000 1.6239 0.751 0.751 0.756 0.742 0.760 2,504,495 0.7483 0.00%
2007-12-13 0 1.630 1.620 1.650 1.620 1.690 1,346,000 2,234,660 1.6602 0.751 0.746 0.760 0.746 0.779 2,921,187 0.7650 -3.55%
2007-12-12 0 1.690 1.680 1.690 1.660 1.690 636,000 1,062,940 1.6713 0.779 0.774 0.779 0.765 0.779 1,380,294 0.7701 0.60%
2007-12-11 0 1.680 1.680 1.690 1.670 1.710 1,130,000 1,916,900 1.6964 0.774 0.774 0.779 0.769 0.788 2,452,408 0.7816 0.60%
2007-12-10 0 1.670 1.670 1.680 1.670 1.700 960,000 1,617,240 1.6846 0.769 0.769 0.774 0.769 0.783 2,083,462 0.7762 0.00%
2007-12-07 0 1.670 1.680 1.690 1.670 1.700 956,000 1,617,080 1.6915 0.769 0.774 0.779 0.769 0.783 2,074,781 0.7794 -1.18%
2007-12-06 0 1.690 1.680 1.690 1.690 1.740 1,128,000 1,932,840 1.7135 0.779 0.774 0.779 0.779 0.802 2,448,068 0.7895 -1.74%
2007-12-05 0 1.720 1.700 1.720 1.670 1.720 1,186,000 2,012,560 1.6969 0.793 0.783 0.793 0.769 0.793 2,573,944 0.7819 2.99%
2007-12-04 0 1.670 1.670 1.700 1.670 1.710 1,120,000 1,887,620 1.6854 0.769 0.769 0.783 0.769 0.788 2,430,706 0.7766 -0.60%
2007-12-03 0 1.680 1.680 1.700 1.660 1.730 1,910,000 3,227,220 1.6896 0.774 0.774 0.783 0.765 0.797 4,145,221 0.7785 1.20%
2007-11-30 0 1.660 1.660 1.670 1.620 1.670 820,000 1,349,260 1.6454 0.765 0.765 0.769 0.746 0.769 1,779,624 0.7582 0.61%
2007-11-29 0 1.650 1.630 1.650 1.620 1.680 1,648,000 2,703,600 1.6405 0.760 0.751 0.760 0.746 0.774 3,576,610 0.7559 3.12%
2007-11-28 0 1.600 1.600 1.620 1.600 1.620 724,000 1,169,300 1.6151 0.737 0.737 0.746 0.737 0.746 1,571,278 0.7442 -1.23%
2007-11-27 0 1.620 1.600 1.630 1.530 1.630 882,000 1,413,960 1.6031 0.746 0.737 0.751 0.705 0.751 1,914,181 0.7387 -0.61%
2007-11-26 0 1.630 1.630 1.650 1.600 1.700 2,512,000 4,134,160 1.6458 0.751 0.751 0.760 0.737 0.783 5,451,725 0.7583 -0.61%
2007-11-23 0 1.640 1.640 1.650 1.630 1.690 1,196,000 1,978,760 1.6545 0.756 0.756 0.760 0.751 0.779 2,595,646 0.7623 0.61%
2007-11-22 0 1.630 1.630 1.640 1.630 1.710 1,942,000 3,231,280 1.6639 0.751 0.751 0.756 0.751 0.788 4,214,670 0.7667 -4.68%
2007-11-21 0 1.710 1.710 1.720 1.700 1.800 1,524,000 2,649,780 1.7387 0.788 0.788 0.793 0.783 0.829 3,307,496 0.8011 -3.93%
2007-11-20 0 1.780 1.760 1.790 1.730 1.780 2,026,000 3,549,940 1.7522 0.820 0.811 0.825 0.797 0.820 4,396,973 0.8074 0.00%
2007-11-19 0 1.780 1.770 1.780 1.770 1.820 840,000 1,505,220 1.7919 0.820 0.816 0.820 0.816 0.839 1,823,029 0.8257 -1.11%
2007-11-16 0 1.800 1.780 1.800 1.760 1.820 1,240,000 2,217,020 1.7879 0.829 0.820 0.829 0.811 0.839 2,691,138 0.8238 -1.64%
2007-11-15 0 1.830 1.820 1.830 1.800 1.870 660,000 1,203,480 1.8235 0.843 0.839 0.843 0.829 0.862 1,432,380 0.8402 -1.61%
2007-11-14 0 1.860 1.830 1.860 1.830 1.880 1,704,000 3,152,520 1.8501 0.857 0.843 0.857 0.843 0.866 3,698,145 0.8525 3.33%
2007-11-13 0 1.800 1.780 1.800 1.760 1.860 2,252,000 4,079,420 1.8115 0.829 0.820 0.829 0.811 0.857 4,887,454 0.8347 -1.10%
2007-11-12 0 1.820 1.820 1.830 1.790 1.900 2,692,000 4,907,200 1.8229 0.839 0.839 0.843 0.825 0.875 5,842,375 0.8399 -4.71%
2007-11-09 0 1.910 1.910 1.940 1.910 1.960 1,478,000 2,860,620 1.9355 0.880 0.880 0.894 0.880 0.903 3,207,663 0.8918 -0.52%
2007-11-08 0 1.920 1.920 1.940 1.910 1.970 1,994,000 3,839,480 1.9255 0.885 0.885 0.894 0.880 0.908 4,327,524 0.8872 -2.54%
2007-11-07 0 1.970 1.970 1.980 1.940 2.030 3,058,000 6,071,580 1.9855 0.908 0.908 0.912 0.894 0.935 6,636,694 0.9149 1.55%
2007-11-06 0 1.940 1.930 1.940 1.900 1.960 1,856,000 3,561,360 1.9188 0.894 0.889 0.894 0.875 0.903 4,028,026 0.8841 1.57%
2007-11-05 0 1.910 1.900 1.910 1.900 2.000 4,446,000 8,661,640 1.9482 0.880 0.875 0.880 0.875 0.922 9,649,033 0.8977 -2.55%
2007-11-02 0 1.960 1.960 1.970 1.930 1.990 2,152,000 4,208,540 1.9556 0.903 0.903 0.908 0.889 0.917 4,670,427 0.9011 -1.51%
2007-11-01 0 1.990 1.990 2.000 1.990 2.040 4,100,000 8,200,980 2.0002 0.917 0.917 0.922 0.917 0.940 8,898,119 0.9217 -1.00%
2007-10-31 0 2.010 2.000 2.020 2.000 2.060 4,722,000 9,533,740 2.0190 0.926 0.922 0.931 0.922 0.949 10,248,028 0.9303 -0.99%
2007-10-30 0 2.030 2.030 2.040 2.020 2.090 2,548,000 5,200,900 2.0412 0.935 0.935 0.940 0.931 0.963 5,529,855 0.9405 -1.93%
2007-10-29 0 2.070 2.060 2.070 2.040 2.120 2,930,000 6,085,440 2.0769 0.954 0.949 0.954 0.940 0.977 6,358,899 0.9570 0.49%
2007-10-26 0 2.060 2.060 2.070 2.050 2.120 2,996,000 6,230,480 2.0796 0.949 0.949 0.954 0.945 0.977 6,502,137 0.9582 -1.90%
2007-10-25 0 2.100 2.090 2.100 2.030 2.120 5,764,000 11,978,140 2.0781 0.968 0.963 0.968 0.935 0.977 12,509,453 0.9575 3.96%
2007-10-24 0 2.020 2.010 2.030 2.010 2.120 3,792,000 7,801,780 2.0574 0.931 0.926 0.935 0.926 0.977 8,229,675 0.9480 -0.49%
2007-10-23 0 2.030 2.030 2.040 1.970 2.100 3,338,000 6,757,060 2.0243 0.935 0.935 0.940 0.908 0.968 7,244,371 0.9327 3.05%
2007-10-22 0 1.970 1.950 1.970 1.920 1.990 4,218,000 8,270,260 1.9607 0.908 0.899 0.908 0.885 0.917 9,154,211 0.9034 -3.90%
2007-10-18 0 2.050 2.040 2.050 2.030 2.100 2,646,000 5,413,300 2.0458 0.945 0.940 0.945 0.935 0.968 5,742,542 0.9427 -0.97%
2007-10-17 0 2.070 2.060 2.070 2.020 2.100 3,248,000 6,718,040 2.0684 0.954 0.949 0.954 0.931 0.968 7,049,046 0.9530 1.47%
2007-10-16 0 2.040 2.030 2.040 2.020 2.140 5,768,000 11,961,300 2.0737 0.940 0.935 0.940 0.931 0.986 12,518,134 0.9555 -5.12%
2007-10-15 0 2.150 2.150 2.160 2.110 2.340 6,664,000 14,738,880 2.2117 0.991 0.991 0.995 0.972 1.078 14,462,698 1.0191 -5.29%
2007-10-12 0 2.270 2.270 2.280 2.160 2.400 17,664,000 40,418,500 2.2882 1.046 1.046 1.051 0.995 1.106 38,335,700 1.0543 4.61%
2007-10-11 0 2.190 2.170 2.190 2.040 2.190 7,960,000 16,858,380 2.1179 1.000 0.991 1.000 0.931 1.000 17,434,592 0.9670 6.31%
2007-10-10 0 2.060 2.060 2.070 2.030 2.100 3,682,000 7,597,780 2.0635 0.941 0.941 0.945 0.927 0.959 8,064,594 0.9421 0.98%
2007-10-09 0 2.040 2.040 2.050 2.030 2.070 1,446,000 2,968,600 2.0530 0.931 0.931 0.936 0.927 0.945 3,167,138 0.9373 -0.49%
2007-10-08 0 2.050 2.040 2.060 2.040 2.150 6,466,000 13,589,160 2.1016 0.936 0.931 0.941 0.931 0.982 14,162,321 0.9595 -0.97%
2007-10-05 0 2.070 2.060 2.070 2.010 2.110 7,780,000 16,016,160 2.0586 0.945 0.941 0.945 0.918 0.963 17,040,342 0.9399 4.55%
2007-10-04 0 1.980 1.960 1.990 1.920 1.980 2,401,000 4,699,630 1.9574 0.904 0.895 0.909 0.877 0.904 5,258,851 0.8937 -0.50%
2007-10-03 0 1.990 1.990 2.000 1.960 2.080 6,953,000 14,082,350 2.0254 0.909 0.909 0.913 0.895 0.950 15,228,985 0.9247 0.51%
2007-10-02 0 1.980 1.970 1.980 1.980 2.050 5,768,000 11,586,200 2.0087 0.904 0.899 0.904 0.904 0.936 12,633,508 0.9171 -0.50%
2007-09-28 0 1.990 1.990 2.000 1.970 2.080 3,418,000 6,865,340 2.0086 0.909 0.909 0.913 0.899 0.950 7,486,361 0.9170 -2.93%
2007-09-27 0 2.050 2.030 2.040 1.960 2.080 4,226,000 8,608,340 2.0370 0.936 0.927 0.931 0.895 0.950 9,256,104 0.9300 4.59%
2007-09-25 0 1.960 1.950 1.970 1.930 2.030 3,060,000 6,029,540 1.9704 0.895 0.890 0.899 0.881 0.927 6,702,243 0.8996 -2.00%
2007-09-24 0 2.000 1.990 2.000 1.980 2.080 3,516,000 7,131,860 2.0284 0.913 0.909 0.913 0.904 0.950 7,701,008 0.9261 -2.44%
2007-09-21 0 2.050 2.050 2.060 2.050 2.100 3,182,000 6,572,480 2.0655 0.936 0.936 0.941 0.936 0.959 6,969,456 0.9430 -2.38%
2007-09-20 0 2.100 2.090 2.100 2.060 2.100 2,088,000 4,350,580 2.0836 0.959 0.954 0.959 0.941 0.959 4,573,295 0.9513 1.94%
2007-09-19 0 2.060 2.060 2.090 2.050 2.170 2,368,000 4,995,700 2.1097 0.941 0.941 0.954 0.936 0.991 5,186,572 0.9632 -2.37%
2007-09-18 0 2.110 2.110 2.120 2.050 2.130 2,418,000 5,057,140 2.0915 0.963 0.963 0.968 0.936 0.972 5,296,086 0.9549 0.48%
2007-09-17 0 2.100 2.090 2.120 2.090 2.150 2,654,000 5,645,660 2.1272 0.959 0.954 0.968 0.954 0.982 5,812,991 0.9712 -3.67%
2007-09-14 0 2.180 2.160 2.200 2.130 2.250 8,588,000 18,590,320 2.1647 0.995 0.986 1.004 0.972 1.027 18,810,085 0.9883 -3.54%
2007-09-13 0 2.260 2.250 2.260 2.210 2.390 4,306,000 9,877,260 2.2938 1.032 1.027 1.032 1.009 1.091 9,431,326 1.0473 -3.83%
2007-09-12 0 2.350 2.340 2.350 2.330 2.490 5,410,000 12,958,060 2.3952 1.073 1.068 1.073 1.064 1.137 11,849,390 1.0936 -2.89%
2007-09-11 0 2.420 2.400 2.410 2.340 2.540 13,046,000 31,949,980 2.4490 1.105 1.096 1.100 1.068 1.160 28,574,332 1.1181 1.68%
2007-09-10 0 2.380 2.360 2.380 2.100 2.380 10,132,000 23,125,380 2.2824 1.087 1.077 1.087 0.959 1.087 22,191,870 1.0421 9.17%
2007-09-07 0 2.180 2.190 2.200 2.170 2.220 2,888,000 6,318,740 2.1879 0.995 1.000 1.004 0.991 1.014 6,325,515 0.9989 -1.36%
2007-09-06 0 2.210 2.190 2.210 2.180 2.230 2,998,000 6,596,460 2.2003 1.009 1.000 1.009 0.995 1.018 6,566,446 1.0046 -0.90%
2007-09-05 0 2.230 2.230 2.240 2.170 2.260 3,758,000 8,302,280 2.2092 1.018 1.018 1.023 0.991 1.032 8,231,055 1.0087 2.76%
2007-09-04 0 2.170 2.160 2.170 2.170 2.340 6,350,000 14,299,700 2.2519 0.991 0.986 0.991 0.991 1.068 13,908,249 1.0281 -1.81%
2007-09-03 0 2.210 2.210 2.220 2.060 2.210 3,396,000 7,272,200 2.1414 1.009 1.009 1.014 0.941 1.009 7,438,175 0.9777 5.24%
2007-08-31 0 2.100 2.090 2.100 2.030 2.110 3,674,000 7,643,240 2.0804 0.959 0.954 0.959 0.927 0.963 8,047,072 0.9498 0.96%
2007-08-30 0 2.080 2.080 2.090 2.050 2.190 3,534,000 7,506,940 2.1242 0.950 0.950 0.954 0.936 1.000 7,740,433 0.9698 -0.48%
2007-08-29 0 2.090 2.080 2.090 1.910 2.100 5,418,000 10,873,080 2.0068 0.954 0.950 0.954 0.872 0.959 11,866,912 0.9163 -0.48%
2007-08-28 0 2.100 2.090 2.100 2.070 2.270 5,672,000 12,231,460 2.1565 0.959 0.954 0.959 0.945 1.036 12,423,242 0.9846 -7.08%
2007-08-27 0 2.260 2.260 2.270 2.180 2.290 8,506,000 19,017,620 2.2358 1.032 1.032 1.036 0.995 1.046 18,630,482 1.0208 7.62%
2007-08-24 0 2.100 2.100 2.110 1.960 2.170 4,968,000 10,338,380 2.0810 0.959 0.959 0.963 0.895 0.991 10,881,288 0.9501 4.48%
2007-08-23 0 2.010 2.010 2.020 1.960 2.040 9,262,000 18,552,460 2.0031 0.918 0.918 0.922 0.895 0.931 20,286,330 0.9145 6.91%
2007-08-22 0 1.880 1.860 1.880 1.710 1.900 6,740,000 12,345,120 1.8316 0.858 0.849 0.858 0.781 0.867 14,762,456 0.8363 10.59%
2007-08-21 0 1.700 1.690 1.700 1.700 1.920 9,834,000 17,960,800 1.8264 0.776 0.772 0.776 0.776 0.877 21,539,168 0.8339 -2.30%
2007-08-20 0 1.740 1.730 1.740 1.570 1.770 9,470,000 15,931,540 1.6823 0.794 0.790 0.794 0.717 0.808 20,741,908 0.7681 16.00%
2007-08-17 0 1.500 1.480 1.500 1.410 1.750 8,720,000 13,429,800 1.5401 0.685 0.676 0.685 0.644 0.799 19,099,201 0.7032 -13.29%
2007-08-16 0 1.730 1.730 1.750 1.680 1.960 5,996,000 10,781,340 1.7981 0.790 0.790 0.799 0.767 0.895 13,132,891 0.8209 -13.50%
2007-08-15 0 2.000 1.990 2.000 1.970 2.060 3,468,000 6,929,960 1.9983 0.913 0.909 0.913 0.899 0.941 7,595,875 0.9123 -3.38%
2007-08-14 0 2.070 2.060 2.100 2.040 2.100 1,026,000 2,129,720 2.0758 0.945 0.941 0.959 0.931 0.959 2,247,223 0.9477 0.49%
2007-08-13 0 2.060 2.050 2.070 2.040 2.100 1,538,000 3,171,860 2.0623 0.941 0.936 0.945 0.931 0.959 3,368,644 0.9416 1.48%
2007-08-10 0 2.030 2.030 2.050 1.990 2.090 3,666,000 7,482,280 2.0410 0.927 0.927 0.936 0.909 0.954 8,029,549 0.9318 -6.88%
2007-08-09 0 2.180 2.180 2.190 2.180 2.300 5,530,000 12,305,240 2.2252 0.995 0.995 1.000 0.995 1.050 12,112,223 1.0159 2.35%
2007-08-08 0 2.130 2.130 2.160 2.100 2.180 5,135,000 11,023,270 2.1467 0.972 0.972 0.986 0.959 0.995 11,247,064 0.9801 1.43%
2007-08-07 0 2.100 2.070 2.100 2.030 2.250 7,410,000 15,846,560 2.1385 0.959 0.945 0.959 0.927 1.027 16,229,940 0.9764 1.94%
2007-08-06 0 2.060 2.060 2.080 2.020 2.230 7,154,000 15,174,120 2.1211 0.941 0.941 0.950 0.922 1.018 15,669,230 0.9684 -11.59%
2007-08-03 0 2.330 2.330 2.340 2.290 2.410 2,502,000 5,841,580 2.3348 1.064 1.064 1.068 1.046 1.100 5,480,069 1.0660 -0.85%
2007-08-02 0 2.350 2.350 2.360 2.240 2.550 5,397,000 12,825,060 2.3763 1.073 1.073 1.077 1.023 1.164 11,820,916 1.0849 -4.86%
2007-08-01 0 2.470 2.460 2.470 2.440 2.620 5,392,000 13,565,000 2.5158 1.128 1.123 1.128 1.114 1.196 11,809,965 1.1486 -5.00%
2007-07-31 0 2.600 2.600 2.610 2.580 2.690 4,860,000 12,659,120 2.6048 1.187 1.187 1.192 1.178 1.228 10,644,738 1.1892 0.00%
2007-07-30 0 2.600 2.590 2.600 2.520 2.610 3,574,000 9,196,840 2.5733 1.187 1.182 1.187 1.151 1.192 7,828,044 1.1749 1.56%
2007-07-27 0 2.560 2.540 2.560 2.540 2.620 9,954,000 25,722,960 2.5842 1.169 1.160 1.169 1.160 1.196 21,802,001 1.1798 -4.83%
2007-07-26 0 2.690 2.680 2.690 2.640 2.830 11,870,000 32,688,360 2.7539 1.228 1.224 1.228 1.205 1.292 25,998,569 1.2573 -1.10%
2007-07-25 0 2.720 2.710 2.720 2.550 2.780 21,228,000 56,140,440 2.6446 1.242 1.237 1.242 1.164 1.269 46,495,165 1.2074 4.21%
2007-07-24 0 2.610 2.600 2.610 2.590 2.670 8,202,000 21,429,660 2.6127 1.192 1.187 1.192 1.182 1.219 17,964,639 1.1929 -0.76%
2007-07-23 0 2.630 2.620 2.630 2.610 2.680 5,788,000 15,276,700 2.6394 1.201 1.196 1.201 1.192 1.224 12,677,314 1.2050 0.38%
2007-07-20 0 2.620 2.620 2.630 2.620 2.660 2,844,000 7,493,060 2.6347 1.196 1.196 1.201 1.196 1.214 6,229,143 1.2029 0.38%
2007-07-19 0 2.610 2.610 2.630 2.600 2.670 5,078,000 13,341,320 2.6273 1.192 1.192 1.201 1.187 1.219 11,122,218 1.1995 -0.76%
2007-07-18 0 2.630 2.630 2.650 2.620 2.710 8,464,000 22,613,820 2.6718 1.201 1.201 1.210 1.196 1.237 18,538,491 1.2198 1.15%
2007-07-17 0 2.600 2.590 2.600 2.590 2.650 4,340,000 11,343,260 2.6137 1.187 1.182 1.187 1.182 1.210 9,505,795 1.1933 -0.76%
2007-07-16 0 2.620 2.620 2.630 2.620 2.720 3,774,000 10,085,980 2.6725 1.196 1.196 1.201 1.196 1.242 8,266,099 1.2202 -2.60%
2007-07-13 0 2.690 2.680 2.690 2.660 2.740 3,486,000 9,397,580 2.6958 1.228 1.224 1.228 1.214 1.251 7,635,300 1.2308 0.00%
2007-07-12 0 2.690 2.690 2.700 2.680 2.760 6,358,000 17,287,440 2.7190 1.228 1.228 1.233 1.224 1.260 13,925,771 1.2414 0.75%
2007-07-11 0 2.670 2.660 2.670 2.650 2.690 2,556,000 6,825,500 2.6704 1.219 1.214 1.219 1.210 1.228 5,598,344 1.2192 -1.48%
2007-07-10 0 2.710 2.700 2.710 2.690 2.810 3,856,000 10,517,600 2.7276 1.237 1.233 1.237 1.228 1.283 8,445,702 1.2453 -2.87%
2007-07-09 0 2.790 2.780 2.790 2.670 2.800 7,802,000 21,327,860 2.7336 1.274 1.269 1.274 1.219 1.278 17,088,528 1.2481 3.72%
2007-07-06 0 2.690 2.680 2.690 2.650 2.750 5,544,000 15,000,400 2.7057 1.228 1.224 1.228 1.210 1.256 12,142,887 1.2353 0.37%
2007-07-05 0 2.680 2.680 2.690 2.630 2.810 7,454,000 20,227,960 2.7137 1.224 1.224 1.228 1.201 1.283 16,326,313 1.2390 2.29%
2007-07-04 0 2.620 2.600 2.610 2.600 2.690 7,497,000 19,812,470 2.6427 1.196 1.187 1.192 1.187 1.228 16,420,494 1.2066 -1.50%
2007-07-03 0 2.660 2.650 2.670 2.560 2.670 5,126,000 13,370,560 2.6084 1.214 1.210 1.219 1.169 1.219 11,227,352 1.1909 1.53%
2007-06-29 0 2.620 2.610 2.640 2.580 2.750 4,578,000 12,132,460 2.6502 1.196 1.192 1.205 1.178 1.256 10,027,081 1.2100 -4.03%
2007-06-28 0 2.730 2.730 2.740 2.720 2.820 5,719,000 15,719,330 2.7486 1.246 1.246 1.251 1.242 1.288 12,526,185 1.2549 -1.44%
2007-06-27 0 2.770 2.770 2.780 2.640 2.930 13,332,000 36,825,420 2.7622 1.265 1.265 1.269 1.205 1.338 29,200,751 1.2611 -2.81%
2007-06-26 0 2.850 2.840 2.850 2.570 2.850 23,820,000 65,587,560 2.7535 1.301 1.297 1.301 1.173 1.301 52,172,359 1.2571 11.33%
2007-06-25 0 2.560 2.560 2.570 2.500 2.610 8,522,000 21,843,980 2.5632 1.169 1.169 1.173 1.141 1.192 18,665,527 1.1703 1.99%
2007-06-22 0 2.510 2.500 2.510 2.500 2.610 8,546,000 21,878,380 2.5601 1.146 1.141 1.146 1.141 1.192 18,718,093 1.1688 -1.57%
2007-06-21 0 2.550 2.530 2.550 2.530 2.600 5,602,000 14,322,260 2.5566 1.164 1.155 1.164 1.155 1.187 12,269,923 1.1673 -0.39%
2007-06-20 0 2.560 2.540 2.560 2.530 2.700 9,296,000 24,295,080 2.6135 1.169 1.160 1.169 1.155 1.233 20,360,800 1.1932 2.40%
2007-06-18 0 2.500 2.480 2.500 2.430 2.640 7,184,000 18,059,520 2.5139 1.141 1.132 1.141 1.109 1.205 15,734,938 1.1477 -1.96%
2007-06-15 0 2.550 2.550 2.560 2.490 2.670 14,128,000 35,967,000 2.5458 1.164 1.164 1.169 1.137 1.219 30,944,210 1.1623 -1.92%
2007-06-14 0 2.600 2.620 2.650 2.570 2.750 5,052,000 13,554,500 2.6830 1.187 1.196 1.210 1.173 1.256 11,065,271 1.2250 -4.41%
2007-06-13 0 2.720 2.720 2.730 2.690 2.770 3,228,000 8,814,200 2.7305 1.242 1.242 1.246 1.228 1.265 7,070,209 1.2467 0.37%
2007-06-12 0 2.710 2.710 2.720 2.700 2.800 4,466,000 12,189,580 2.7294 1.237 1.237 1.242 1.233 1.278 9,781,770 1.2462 -2.17%
2007-06-11 0 2.770 2.760 2.770 2.730 2.820 6,192,000 17,190,480 2.7762 1.265 1.260 1.265 1.246 1.288 13,562,185 1.2675 2.59%
2007-06-08 0 2.700 2.700 2.730 2.690 2.780 10,388,000 28,247,380 2.7192 1.233 1.233 1.246 1.228 1.269 22,752,581 1.2415 -3.91%
2007-06-07 0 2.810 2.800 2.810 2.760 2.870 4,266,000 12,039,480 2.8222 1.283 1.278 1.283 1.260 1.310 9,343,715 1.2885 -0.35%
2007-06-06 0 2.820 2.800 2.840 2.710 2.840 8,628,000 23,960,820 2.7771 1.288 1.278 1.297 1.237 1.297 18,897,696 1.2679 2.17%
2007-06-05 0 2.760 2.760 2.770 2.640 2.890 10,912,000 30,129,920 2.7612 1.260 1.260 1.265 1.205 1.319 23,900,285 1.2607 -2.47%
2007-06-04 0 2.830 2.830 2.860 2.820 3.020 12,374,000 35,708,900 2.8858 1.292 1.292 1.306 1.288 1.379 27,102,467 1.3176 -5.35%
2007-06-01 0 2.990 2.980 2.990 2.950 3.300 25,763,000 78,792,600 3.0584 1.365 1.361 1.365 1.347 1.507 56,428,064 1.3963 -4.78%
2007-05-31 0 3.140 3.190 3.200 2.770 3.200 28,879,000 83,033,630 2.8752 1.434 1.456 1.461 1.265 1.461 63,252,962 1.3127 15.02%
2007-05-30 0 2.730 2.700 2.710 2.660 2.820 8,994,000 24,524,040 2.7267 1.246 1.233 1.237 1.214 1.288 19,699,337 1.2449 -3.87%
2007-05-29 0 2.840 2.840 2.850 2.810 2.980 11,690,000 33,824,240 2.8934 1.297 1.297 1.301 1.283 1.361 25,604,319 1.3210 -3.07%
2007-05-28 0 2.930 2.930 2.940 2.890 3.050 24,412,000 72,538,200 2.9714 1.338 1.338 1.342 1.319 1.393 53,469,002 1.3566 3.17%
2007-05-25 0 2.840 2.840 2.850 2.630 2.940 27,334,000 77,131,100 2.8218 1.297 1.297 1.301 1.201 1.342 59,868,987 1.2883 3.27%
2007-05-23 0 2.750 2.740 2.750 2.660 2.790 15,998,000 43,579,800 2.7241 1.256 1.251 1.256 1.214 1.274 35,040,025 1.2437 0.00%
2007-05-22 0 2.800 2.800 2.810 2.450 2.840 30,218,000 79,747,060 2.6391 1.256 1.256 1.260 1.099 1.273 67,389,118 1.1834 14.75%
2007-05-21 0 2.440 2.430 2.440 2.280 2.500 22,110,000 52,052,280 2.3542 1.094 1.090 1.094 1.022 1.121 49,307,479 1.0557 6.09%
2007-05-18 0 2.300 2.280 2.290 2.240 2.530 169,792,000 376,567,660 2.2178 1.031 1.022 1.027 1.004 1.134 378,652,894 0.9945 -10.85%
2007-05-17 1 - - - - - 0 0 - 1.157 - - - - 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 1.157 1.157 1.161 1.076 1.184 19,727,452 1.1463 7.50%
2007-05-15 0 2.400 2.390 2.400 2.210 2.520 7,750,000 18,628,620 2.4037 1.076 1.072 1.076 0.991 1.130 17,283,264 1.0778 8.60%
2007-05-14 0 2.210 2.200 2.240 2.200 2.500 8,544,000 20,362,020 2.3832 0.991 0.987 1.004 0.987 1.121 19,053,962 1.0687 -5.96%
2007-05-11 0 2.350 2.320 2.350 2.000 2.370 15,452,000 35,083,640 2.2705 1.054 1.040 1.054 0.897 1.063 34,459,483 1.0181 11.90%
2007-05-10 0 2.100 2.090 2.110 1.820 2.120 12,116,000 24,636,140 2.0334 0.942 0.937 0.946 0.816 0.951 27,019,874 0.9118 16.02%
2007-05-09 0 1.810 1.800 1.810 1.800 1.820 438,000 793,620 1.8119 0.812 0.807 0.812 0.807 0.816 976,783 0.8125 0.00%
2007-05-08 0 1.810 1.810 1.820 1.780 1.830 1,164,500 2,106,275 1.8087 0.812 0.812 0.816 0.798 0.821 2,596,950 0.8111 1.12%
2007-05-07 0 1.790 1.790 1.800 1.760 1.800 1,334,000 2,381,740 1.7854 0.803 0.803 0.807 0.789 0.807 2,974,951 0.8006 1.13%
2007-05-04 0 1.770 1.780 1.790 1.770 1.810 768,000 1,372,700 1.7874 0.794 0.798 0.803 0.794 0.812 1,712,716 0.8015 -1.12%
2007-05-03 0 1.790 1.790 1.800 1.770 1.800 1,578,000 2,829,340 1.7930 0.803 0.803 0.807 0.794 0.807 3,519,096 0.8040 1.70%
2007-05-02 0 1.760 1.760 1.780 1.750 1.790 302,000 533,400 1.7662 0.789 0.789 0.798 0.785 0.803 673,490 0.7920 0.57%
2007-04-30 0 1.750 1.750 1.760 1.740 1.780 746,000 1,313,880 1.7612 0.785 0.785 0.789 0.780 0.798 1,663,654 0.7898 -2.23%
2007-04-27 0 1.790 1.780 1.790 1.760 1.810 1,234,000 2,193,260 1.7774 0.803 0.798 0.803 0.789 0.812 2,751,942 0.7970 0.56%
2007-04-26 0 1.780 1.780 1.790 1.770 1.820 2,206,000 3,974,840 1.8018 0.798 0.798 0.803 0.794 0.816 4,919,597 0.8080 1.71%
2007-04-25 0 1.750 1.750 1.760 1.750 1.790 608,000 1,068,260 1.7570 0.785 0.785 0.789 0.785 0.803 1,355,900 0.7879 -2.23%
2007-04-24 0 1.790 1.780 1.790 1.760 1.800 534,000 947,220 1.7738 0.803 0.798 0.803 0.789 0.807 1,190,873 0.7954 0.00%
2007-04-23 0 1.790 1.780 1.800 1.760 1.850 1,886,000 3,413,620 1.8100 0.803 0.798 0.807 0.789 0.830 4,205,966 0.8116 1.13%
2007-04-20 0 1.770 1.770 1.780 1.690 1.810 3,112,000 5,490,040 1.7642 0.794 0.794 0.798 0.758 0.812 6,940,067 0.7911 4.73%
2007-04-19 0 1.690 1.660 1.690 1.650 1.700 1,618,000 2,713,360 1.6770 0.758 0.744 0.758 0.740 0.762 3,608,299 0.7520 -0.59%
2007-04-18 0 1.700 1.680 1.700 1.690 1.740 1,304,000 2,224,580 1.7060 0.762 0.753 0.762 0.758 0.780 2,908,049 0.7650 1.80%
2007-04-17 0 1.670 1.670 1.680 1.650 1.700 478,000 800,180 1.6740 0.749 0.749 0.753 0.740 0.762 1,065,987 0.7506 -0.60%
2007-04-16 0 1.680 1.670 1.680 1.670 1.700 602,000 1,015,540 1.6869 0.753 0.749 0.753 0.749 0.762 1,342,519 0.7564 -0.59%
2007-04-13 0 1.690 1.670 1.680 1.680 1.720 652,000 1,102,540 1.6910 0.758 0.749 0.753 0.753 0.771 1,454,024 0.7583 0.60%
2007-04-12 0 1.680 1.680 1.690 1.670 1.700 406,000 682,200 1.6803 0.753 0.753 0.758 0.749 0.762 905,420 0.7535 -1.18%
2007-04-11 0 1.700 1.690 1.700 1.680 1.720 924,000 1,566,760 1.6956 0.762 0.758 0.762 0.753 0.771 2,060,611 0.7603 -1.16%
2007-04-10 0 1.720 1.720 1.740 1.670 1.750 2,120,000 3,619,040 1.7071 0.771 0.771 0.780 0.749 0.785 4,727,809 0.7655 4.24%
2007-04-04 0 1.650 1.620 1.650 1.560 1.650 1,800,000 2,888,720 1.6048 0.740 0.726 0.740 0.700 0.740 4,014,177 0.7196 6.45%
2007-04-03 0 1.550 1.540 1.560 1.530 1.560 302,000 467,220 1.5471 0.695 0.691 0.700 0.686 0.700 673,490 0.6937 0.00%
2007-04-02 0 1.550 1.550 1.560 1.530 1.610 958,000 1,507,640 1.5737 0.695 0.695 0.700 0.686 0.722 2,136,434 0.7057 -1.90%
2007-03-30 0 1.580 1.560 1.570 1.480 1.590 1,002,000 1,537,980 1.5349 0.708 0.700 0.704 0.664 0.713 2,234,559 0.6883 6.04%
2007-03-29 0 1.490 1.480 1.510 1.450 1.500 608,000 906,100 1.4903 0.668 0.664 0.677 0.650 0.673 1,355,900 0.6683 -0.67%
2007-03-28 0 1.500 1.500 1.520 1.480 1.530 364,000 543,880 1.4942 0.673 0.673 0.682 0.664 0.686 811,756 0.6700 -1.32%
2007-03-27 0 1.520 1.500 1.520 1.500 1.530 388,000 586,580 1.5118 0.682 0.673 0.682 0.673 0.686 865,278 0.6779 -0.65%
2007-03-26 0 1.530 1.530 1.540 1.510 1.550 670,000 1,023,980 1.5283 0.686 0.686 0.691 0.677 0.695 1,494,166 0.6853 0.66%
2007-03-23 0 1.520 1.520 1.530 1.520 1.530 296,000 450,740 1.5228 0.682 0.682 0.686 0.682 0.686 660,109 0.6828 0.66%
2007-03-22 0 1.510 1.510 1.520 1.500 1.530 552,000 839,740 1.5213 0.677 0.677 0.682 0.673 0.686 1,231,014 0.6822 -0.66%
2007-03-21 0 1.520 1.520 1.530 1.500 1.520 170,000 256,600 1.5094 0.682 0.682 0.686 0.673 0.682 379,117 0.6768 0.66%
2007-03-20 0 1.510 1.500 1.530 1.500 1.530 570,000 865,980 1.5193 0.677 0.673 0.686 0.673 0.686 1,271,156 0.6813 0.00%
2007-03-19 0 1.510 1.500 1.510 1.490 1.510 218,000 327,860 1.5039 0.677 0.673 0.677 0.668 0.677 486,161 0.6744 0.67%
2007-03-16 0 1.500 1.500 1.510 1.470 1.500 154,000 229,880 1.4927 0.673 0.673 0.677 0.659 0.673 343,435 0.6694 0.67%
2007-03-15 0 1.490 1.480 1.500 1.480 1.510 338,000 506,220 1.4977 0.668 0.664 0.673 0.664 0.677 753,773 0.6716 0.00%
2007-03-14 0 1.490 1.480 1.490 1.450 1.490 1,120,000 1,650,060 1.4733 0.668 0.664 0.668 0.650 0.668 2,497,710 0.6606 -3.87%
2007-03-13 0 1.550 1.520 1.550 1.520 1.570 558,000 866,640 1.5531 0.695 0.682 0.695 0.682 0.704 1,244,395 0.6964 0.00%
2007-03-12 0 1.550 1.530 1.550 1.500 1.550 1,134,000 1,722,200 1.5187 0.695 0.686 0.695 0.673 0.695 2,528,932 0.6810 2.65%
2007-03-09 0 1.510 1.490 1.510 1.480 1.520 1,032,000 1,544,920 1.4970 0.677 0.668 0.677 0.664 0.682 2,301,462 0.6713 0.00%
2007-03-08 0 1.510 1.480 1.520 1.470 1.510 570,700 854,390 1.4971 0.677 0.664 0.682 0.659 0.677 1,272,717 0.6713 2.72%
2007-03-07 0 1.470 1.460 1.480 1.450 1.510 2,058,000 3,076,020 1.4947 0.659 0.655 0.664 0.650 0.677 4,589,543 0.6702 -1.34%
2007-03-06 0 1.490 1.480 1.500 1.410 1.500 986,000 1,456,480 1.4772 0.668 0.664 0.673 0.632 0.673 2,198,877 0.6624 4.93%
2007-03-05 0 1.420 1.410 1.420 1.400 1.530 2,262,000 3,261,420 1.4418 0.637 0.632 0.637 0.628 0.686 5,044,483 0.6465 -8.97%
2007-03-02 0 1.560 1.530 1.570 1.530 1.710 2,370,000 3,795,640 1.6015 0.700 0.686 0.704 0.686 0.767 5,285,334 0.7181 -7.69%
2007-03-01 0 1.690 1.690 1.700 1.660 1.730 2,200,000 3,732,760 1.6967 0.758 0.758 0.762 0.744 0.776 4,906,217 0.7608 3.05%
2007-02-28 0 1.640 1.640 1.670 1.520 1.700 4,778,000 7,659,740 1.6031 0.735 0.735 0.749 0.682 0.762 10,655,411 0.7189 -8.38%
2007-02-27 0 1.790 1.780 1.790 1.760 1.900 2,982,000 5,375,480 1.8026 0.803 0.798 0.803 0.789 0.852 6,650,154 0.8083 -5.79%
2007-02-26 0 1.900 1.890 1.910 1.860 1.950 3,574,000 6,854,180 1.9178 0.852 0.847 0.856 0.834 0.874 7,970,372 0.8600 -0.52%
2007-02-23 0 1.910 1.870 1.890 1.730 1.920 5,252,000 9,662,520 1.8398 0.856 0.839 0.847 0.776 0.861 11,712,478 0.8250 6.11%
2007-02-22 0 1.800 1.790 1.800 1.750 1.850 2,922,000 5,275,500 1.8054 0.807 0.803 0.807 0.785 0.830 6,516,348 0.8096 0.00%
2007-02-21 0 1.800 1.790 1.800 1.580 1.850 9,242,000 16,308,340 1.7646 0.807 0.803 0.807 0.708 0.830 20,610,571 0.7913 13.92%
2007-02-16 0 1.580 1.570 1.580 1.530 1.580 996,000 1,546,360 1.5526 0.708 0.704 0.708 0.686 0.708 2,221,178 0.6962 3.27%
2007-02-15 0 1.530 1.530 1.550 1.530 1.580 1,946,000 3,020,980 1.5524 0.686 0.686 0.695 0.686 0.708 4,339,772 0.6961 -0.65%
2007-02-14 0 1.540 1.540 1.560 1.480 1.630 6,340,000 9,964,260 1.5716 0.691 0.691 0.700 0.664 0.731 14,138,825 0.7047 4.76%
2007-02-13 0 1.470 1.470 1.480 1.460 1.540 2,956,000 4,393,220 1.4862 0.659 0.659 0.664 0.655 0.691 6,592,171 0.6664 -2.65%
2007-02-12 0 1.510 1.510 1.530 1.500 1.570 4,036,000 6,185,080 1.5325 0.677 0.677 0.686 0.673 0.704 9,000,678 0.6872 -4.43%
2007-02-09 0 1.580 1.580 1.590 1.460 1.610 9,618,000 14,872,880 1.5464 0.708 0.708 0.713 0.655 0.722 21,449,088 0.6934 9.72%
2007-02-08 0 1.440 1.440 1.450 1.330 1.480 5,360,000 7,629,420 1.4234 0.646 0.646 0.650 0.596 0.664 11,953,328 0.6383 7.46%
2007-02-07 0 1.340 1.340 1.350 1.320 1.350 944,000 1,259,700 1.3344 0.601 0.601 0.605 0.592 0.605 2,105,213 0.5984 0.00%
2007-02-06 0 1.340 1.340 1.350 1.340 1.360 554,000 747,240 1.3488 0.601 0.601 0.605 0.601 0.610 1,235,475 0.6048 -0.74%
2007-02-05 0 1.350 1.340 1.350 1.320 1.350 1,772,000 2,376,920 1.3414 0.605 0.601 0.605 0.592 0.605 3,951,735 0.6015 3.05%
2007-02-02 0 1.310 1.310 1.320 1.300 1.320 416,000 543,840 1.3073 0.587 0.587 0.592 0.583 0.592 927,721 0.5862 0.77%
2007-02-01 0 1.300 1.290 1.300 1.290 1.310 288,000 373,300 1.2962 0.583 0.578 0.583 0.578 0.587 642,268 0.5812 1.56%
2007-01-31 0 1.280 1.280 1.290 1.280 1.320 622,000 806,560 1.2967 0.574 0.574 0.578 0.574 0.592 1,387,121 0.5815 -3.03%
2007-01-30 0 1.320 1.300 1.320 1.290 1.320 142,000 185,840 1.3087 0.592 0.583 0.592 0.578 0.592 316,674 0.5868 0.76%
2007-01-29 0 1.310 1.290 1.310 1.280 1.330 576,000 748,780 1.3000 0.587 0.578 0.587 0.574 0.596 1,284,537 0.5829 1.55%
2007-01-26 0 1.290 1.290 1.320 1.280 1.320 848,000 1,096,380 1.2929 0.578 0.578 0.592 0.574 0.592 1,891,124 0.5798 -2.27%
2007-01-25 0 1.320 1.320 1.330 1.320 1.350 816,000 1,081,040 1.3248 0.592 0.592 0.596 0.592 0.605 1,819,760 0.5941 -1.49%
2007-01-24 0 1.340 1.320 1.340 1.320 1.340 1,300,000 1,729,020 1.3300 0.601 0.592 0.601 0.592 0.601 2,899,128 0.5964 -0.74%
2007-01-23 0 1.350 1.330 1.350 1.320 1.350 960,000 1,284,560 1.3381 0.605 0.596 0.605 0.592 0.605 2,140,895 0.6000 0.00%
2007-01-22 0 1.350 1.330 1.350 1.330 1.360 744,000 1,001,520 1.3461 0.605 0.596 0.605 0.596 0.610 1,659,193 0.6036 0.75%
2007-01-19 0 1.340 1.330 1.350 1.340 1.350 324,000 435,700 1.3448 0.601 0.596 0.605 0.601 0.605 722,552 0.6030 0.00%
2007-01-18 0 1.340 1.330 1.350 1.320 1.350 800,000 1,064,400 1.3305 0.601 0.596 0.605 0.592 0.605 1,784,079 0.5966 -0.74%
2007-01-17 0 1.350 1.340 1.350 1.320 1.370 890,000 1,195,720 1.3435 0.605 0.601 0.605 0.592 0.614 1,984,788 0.6024 2.27%
2007-01-16 0 1.320 1.320 1.330 1.310 1.340 826,000 1,094,540 1.3251 0.592 0.592 0.596 0.587 0.601 1,842,061 0.5942 -0.75%
2007-01-15 0 1.330 1.330 1.340 1.310 1.380 4,874,000 6,575,640 1.3491 0.596 0.596 0.601 0.587 0.619 10,869,500 0.6050 1.53%
2007-01-12 0 1.310 1.300 1.310 1.270 1.330 2,700,000 3,539,600 1.3110 0.587 0.583 0.587 0.569 0.596 6,021,266 0.5878 3.97%
2007-01-11 0 1.260 1.260 1.270 1.260 1.270 246,000 310,360 1.2616 0.565 0.565 0.569 0.565 0.569 548,604 0.5657 -0.79%
2007-01-10 0 1.270 1.260 1.270 1.250 1.270 852,000 1,074,460 1.2611 0.569 0.565 0.569 0.561 0.569 1,900,044 0.5655 0.79%
2007-01-09 0 1.260 1.260 1.280 1.250 1.270 392,000 495,600 1.2643 0.565 0.565 0.574 0.561 0.569 874,199 0.5669 -0.79%
2007-01-08 0 1.270 1.260 1.270 1.250 1.270 496,000 628,940 1.2680 0.569 0.565 0.569 0.561 0.569 1,106,129 0.5686 0.79%
2007-01-05 0 1.260 1.260 1.270 1.240 1.270 1,126,000 1,414,940 1.2566 0.565 0.565 0.569 0.556 0.569 2,511,091 0.5635 0.80%
2007-01-04 0 1.250 1.250 1.260 1.250 1.290 1,660,000 2,103,040 1.2669 0.561 0.561 0.565 0.561 0.578 3,701,964 0.5681 -0.79%
2007-01-03 0 1.260 1.250 1.260 1.250 1.270 1,424,000 1,786,680 1.2547 0.565 0.561 0.565 0.561 0.569 3,175,660 0.5626 0.80%
2007-01-02 0 1.250 1.240 1.250 1.250 1.270 596,000 750,100 1.2586 0.561 0.556 0.561 0.561 0.569 1,329,139 0.5644 0.81%
2006-12-29 0 1.240 1.240 1.250 1.230 1.250 760,000 941,580 1.2389 0.556 0.556 0.561 0.552 0.561 1,694,875 0.5555 -1.59%
2006-12-28 0 1.260 1.250 1.260 1.240 1.280 686,000 861,760 1.2562 0.565 0.561 0.565 0.556 0.574 1,529,848 0.5633 -0.79%
2006-12-27 0 1.270 1.270 1.290 1.260 1.290 672,000 860,120 1.2799 0.569 0.569 0.578 0.565 0.578 1,498,626 0.5739 -0.78%
2006-12-22 0 1.280 1.280 1.290 1.230 1.300 2,526,000 3,220,920 1.2751 0.574 0.574 0.578 0.552 0.583 5,633,229 0.5718 3.23%
2006-12-21 0 1.240 1.230 1.240 1.200 1.240 1,588,000 1,919,200 1.2086 0.556 0.552 0.556 0.538 0.556 3,541,397 0.5419 3.33%
2006-12-20 0 1.200 1.190 1.200 1.180 1.210 748,000 895,440 1.1971 0.538 0.534 0.538 0.529 0.543 1,668,114 0.5368 1.69%
2006-12-19 0 1.180 1.180 1.190 1.180 1.190 330,000 390,000 1.1818 0.529 0.529 0.534 0.529 0.534 735,933 0.5299 -0.84%
2006-12-18 0 1.190 1.190 1.200 1.190 1.200 550,000 656,100 1.1929 0.534 0.534 0.538 0.534 0.538 1,226,554 0.5349 0.00%
2006-12-15 0 1.190 1.180 1.200 1.190 1.200 678,000 808,140 1.1919 0.534 0.529 0.538 0.534 0.538 1,512,007 0.5345 -0.83%
2006-12-14 0 1.200 1.190 1.200 1.190 1.200 410,000 488,700 1.1920 0.538 0.534 0.538 0.534 0.538 914,340 0.5345 0.84%
2006-12-13 0 1.190 1.180 1.190 1.180 1.200 722,000 859,160 1.1900 0.534 0.529 0.534 0.529 0.538 1,610,131 0.5336 -0.83%
2006-12-12 0 1.200 1.190 1.200 1.190 1.200 226,000 270,220 1.1957 0.538 0.534 0.538 0.534 0.538 504,002 0.5361 0.84%
2006-12-11 0 1.190 1.190 1.200 1.190 1.200 112,000 133,680 1.1936 0.534 0.534 0.538 0.534 0.538 249,771 0.5352 0.00%
2006-12-08 0 1.190 1.190 1.200 1.190 1.200 496,000 591,440 1.1924 0.534 0.534 0.538 0.534 0.538 1,106,129 0.5347 0.00%
2006-12-07 0 1.190 1.190 1.200 1.180 1.220 604,000 728,580 1.2063 0.534 0.534 0.538 0.529 0.547 1,346,980 0.5409 -1.65%
2006-12-06 0 1.210 1.200 1.210 1.180 1.210 970,000 1,166,800 1.2029 0.543 0.538 0.543 0.529 0.543 2,163,196 0.5394 0.00%
2006-12-05 0 1.210 1.200 1.210 1.180 1.220 1,670,000 2,011,440 1.2045 0.543 0.538 0.543 0.529 0.547 3,724,265 0.5401 3.42%
2006-12-04 0 1.170 1.170 1.180 1.170 1.180 316,000 370,520 1.1725 0.525 0.525 0.529 0.525 0.529 704,711 0.5258 0.86%
2006-12-01 0 1.160 1.160 1.190 1.160 1.200 560,000 662,440 1.1829 0.520 0.520 0.534 0.520 0.538 1,248,855 0.5304 -0.85%
2006-11-30 0 1.170 1.170 1.180 1.170 1.180 316,000 372,000 1.1772 0.525 0.525 0.529 0.525 0.529 704,711 0.5279 0.00%
2006-11-29 0 1.170 1.170 1.180 1.160 1.170 266,000 309,920 1.1651 0.525 0.525 0.529 0.520 0.525 593,206 0.5224 0.86%
2006-11-28 0 1.160 1.160 1.170 1.160 1.180 816,000 951,160 1.1656 0.520 0.520 0.525 0.520 0.529 1,819,760 0.5227 -2.52%
2006-11-27 0 1.190 1.190 1.200 1.190 1.220 776,000 931,100 1.1999 0.534 0.534 0.538 0.534 0.547 1,730,556 0.5380 -0.83%
2006-11-24 0 1.200 1.200 1.210 1.200 1.210 322,000 387,240 1.2026 0.538 0.538 0.543 0.538 0.543 718,092 0.5393 -1.64%
2006-11-23 0 1.220 1.220 1.230 1.200 1.240 1,884,000 2,292,820 1.2170 0.547 0.547 0.552 0.538 0.556 4,201,506 0.5457 0.83%
2006-11-22 0 1.210 1.200 1.210 1.160 1.230 4,024,000 4,816,960 1.1971 0.543 0.538 0.543 0.520 0.552 8,973,917 0.5368 5.22%
2006-11-21 0 1.150 1.150 1.160 1.140 1.160 576,000 661,660 1.1487 0.516 0.516 0.520 0.511 0.520 1,284,537 0.5151 -0.86%
2006-11-20 0 1.160 1.160 1.170 1.150 1.160 356,000 412,260 1.1580 0.520 0.520 0.525 0.516 0.520 793,915 0.5193 0.00%
2006-11-17 0 1.160 1.150 1.160 1.150 1.180 1,370,000 1,587,860 1.1590 0.520 0.516 0.520 0.516 0.529 3,055,235 0.5197 -0.85%
2006-11-16 0 1.170 1.160 1.180 1.170 1.180 902,000 1,057,540 1.1724 0.525 0.520 0.529 0.525 0.529 2,011,549 0.5257 -0.85%
2006-11-15 0 1.180 1.170 1.180 1.170 1.180 2,062,000 2,421,380 1.1743 0.529 0.525 0.529 0.525 0.529 4,598,463 0.5266 1.72%
2006-11-14 0 1.160 1.160 1.170 1.150 1.170 124,000 144,160 1.1626 0.520 0.520 0.525 0.516 0.525 276,532 0.5213 0.00%
2006-11-13 0 1.160 1.160 1.170 1.160 1.180 230,000 267,500 1.1630 0.520 0.520 0.525 0.520 0.529 512,923 0.5215 0.00%
2006-11-10 0 1.160 1.160 1.170 1.160 1.170 322,000 376,080 1.1680 0.520 0.520 0.525 0.520 0.525 718,092 0.5237 -0.85%
2006-11-09 0 1.170 1.160 1.170 1.160 1.170 418,000 488,460 1.1686 0.525 0.520 0.525 0.520 0.525 932,181 0.5240 1.74%
2006-11-08 0 1.150 1.150 1.160 1.150 1.160 376,000 436,100 1.1598 0.516 0.516 0.520 0.516 0.520 838,517 0.5201 -1.71%
2006-11-07 0 1.170 1.160 1.170 1.160 1.170 592,000 690,900 1.1671 0.525 0.520 0.525 0.520 0.525 1,320,218 0.5233 0.86%
2006-11-06 0 1.160 1.160 1.170 1.150 1.180 198,000 230,400 1.1636 0.520 0.520 0.525 0.516 0.529 441,560 0.5218 -0.85%
2006-11-03 0 1.170 1.160 1.170 1.160 1.180 256,000 298,640 1.1666 0.525 0.520 0.525 0.520 0.529 570,905 0.5231 -0.85%
2006-11-02 0 1.180 1.160 1.180 1.160 1.180 762,000 891,060 1.1694 0.529 0.520 0.529 0.520 0.529 1,699,335 0.5244 0.85%
2006-11-01 0 1.170 1.170 1.190 1.160 1.170 110,000 128,400 1.1673 0.525 0.525 0.534 0.520 0.525 245,311 0.5234 0.00%
2006-10-31 0 1.170 1.160 1.170 1.160 1.170 226,000 262,240 1.1604 0.525 0.520 0.525 0.520 0.525 504,002 0.5203 0.00%
2006-10-27 0 1.170 1.160 1.170 1.160 1.180 454,000 529,400 1.1661 0.525 0.520 0.525 0.520 0.529 1,012,465 0.5229 -1.68%
2006-10-26 0 1.190 1.170 1.190 1.170 1.190 624,000 736,460 1.1802 0.534 0.525 0.534 0.525 0.534 1,391,581 0.5292 0.00%
2006-10-25 0 1.190 1.180 1.190 1.180 1.190 198,000 234,800 1.1859 0.534 0.529 0.534 0.529 0.534 441,560 0.5318 0.85%
2006-10-24 0 1.180 1.180 1.200 1.180 1.190 214,000 253,620 1.1851 0.529 0.529 0.538 0.529 0.534 477,241 0.5314 0.00%
2006-10-23 0 1.180 1.180 1.190 1.180 1.200 504,000 598,260 1.1870 0.529 0.529 0.534 0.529 0.538 1,123,970 0.5323 -1.67%
2006-10-20 0 1.200 1.180 1.200 1.190 1.200 720,000 857,540 1.1910 0.538 0.529 0.538 0.534 0.538 1,605,671 0.5341 0.00%
2006-10-19 0 1.200 1.200 1.210 1.200 1.200 464,000 556,800 1.2000 0.538 0.538 0.543 0.538 0.538 1,034,766 0.5381 -0.83%
2006-10-18 0 1.210 1.200 1.210 1.200 1.210 580,000 696,780 1.2013 0.543 0.538 0.543 0.538 0.543 1,293,457 0.5387 0.00%
2006-10-17 0 1.210 1.200 1.220 1.190 1.210 956,000 1,147,620 1.2004 0.543 0.538 0.547 0.534 0.543 2,131,974 0.5383 1.68%
2006-10-16 0 1.190 1.180 1.190 1.140 1.190 1,328,000 1,548,880 1.1663 0.534 0.529 0.534 0.511 0.534 2,961,571 0.5230 4.39%
2006-10-13 0 1.140 1.140 1.150 1.140 1.150 262,000 301,000 1.1489 0.511 0.511 0.516 0.511 0.516 584,286 0.5152 0.00%
2006-10-12 0 1.150 1.150 1.160 1.140 1.150 130,000 149,420 1.1494 0.511 0.511 0.516 0.507 0.511 292,456 0.5109 0.00%
2006-10-11 0 1.150 1.150 1.160 1.150 1.160 86,000 99,400 1.1558 0.511 0.511 0.516 0.511 0.516 193,471 0.5138 -0.86%
2006-10-10 0 1.160 1.150 1.160 1.140 1.160 280,000 323,020 1.1536 0.516 0.511 0.516 0.507 0.516 629,905 0.5128 0.00%
2006-10-09 0 1.160 1.150 1.160 1.140 1.160 322,000 367,420 1.1411 0.516 0.511 0.516 0.507 0.516 724,391 0.5072 0.87%
2006-10-06 0 1.150 1.150 1.160 1.150 1.160 432,000 498,900 1.1549 0.511 0.511 0.516 0.511 0.516 971,853 0.5133 0.00%
2006-10-05 0 1.150 1.150 1.160 1.140 1.150 168,000 192,600 1.1464 0.511 0.511 0.516 0.507 0.511 377,943 0.5096 1.77%
2006-10-04 0 1.130 1.130 1.160 1.130 1.160 462,000 530,000 1.1472 0.502 0.502 0.516 0.502 0.516 1,039,343 0.5099 -2.59%
2006-10-03 0 1.160 1.160 1.170 1.160 1.170 258,000 299,380 1.1604 0.516 0.516 0.520 0.516 0.520 580,412 0.5158 0.00%
2006-09-29 0 1.160 1.150 1.160 1.150 1.170 680,000 783,800 1.1526 0.516 0.511 0.516 0.511 0.520 1,529,769 0.5124 -0.85%
2006-09-28 0 1.170 1.170 1.180 1.120 1.170 2,158,000 2,494,080 1.1557 0.520 0.520 0.525 0.498 0.520 4,854,768 0.5137 4.46%
2006-09-27 0 1.120 1.110 1.120 1.100 1.120 310,000 343,080 1.1067 0.498 0.493 0.498 0.489 0.498 697,395 0.4919 0.00%
2006-09-26 0 1.120 1.100 1.130 1.090 1.130 454,000 500,660 1.1028 0.498 0.489 0.502 0.485 0.502 1,021,346 0.4902 0.90%
2006-09-25 0 1.110 1.110 1.120 1.110 1.120 572,000 637,080 1.1138 0.493 0.493 0.498 0.493 0.498 1,286,806 0.4951 0.00%
2006-09-22 0 1.110 1.110 1.120 1.100 1.130 610,000 680,680 1.1159 0.493 0.493 0.498 0.489 0.502 1,372,293 0.4960 -1.77%
2006-09-21 0 1.130 1.120 1.130 1.120 1.140 630,000 708,980 1.1254 0.502 0.498 0.502 0.498 0.507 1,417,286 0.5002 -0.88%
2006-09-20 0 1.140 1.130 1.140 1.130 1.140 902,000 1,022,620 1.1337 0.507 0.502 0.507 0.502 0.507 2,029,194 0.5040 0.88%
2006-09-19 0 1.130 1.120 1.130 1.120 1.140 1,022,000 1,158,560 1.1336 0.502 0.498 0.502 0.498 0.507 2,299,153 0.5039 -0.88%
2006-09-18 0 1.140 1.130 1.140 1.110 1.140 1,060,000 1,200,400 1.1325 0.507 0.502 0.507 0.493 0.507 2,384,640 0.5034 1.79%
2006-09-15 0 1.120 1.110 1.120 1.100 1.140 1,414,000 1,580,040 1.1174 0.498 0.493 0.498 0.489 0.507 3,181,020 0.4967 4.67%
2006-09-14 0 1.070 1.070 1.080 1.070 1.080 62,000 66,680 1.0755 0.476 0.476 0.480 0.476 0.480 139,479 0.4781 -0.93%
2006-09-13 0 1.080 1.070 1.080 1.060 1.080 302,000 324,060 1.0730 0.480 0.476 0.480 0.471 0.480 679,398 0.4770 0.93%
2006-09-12 0 1.070 1.060 1.080 1.060 1.080 240,000 255,100 1.0629 0.476 0.471 0.480 0.471 0.480 539,919 0.4725 0.00%
2006-09-11 0 1.070 1.060 1.070 1.070 1.080 448,000 479,960 1.0713 0.476 0.471 0.476 0.476 0.480 1,007,848 0.4762 0.00%
2006-09-08 0 1.070 1.060 1.080 1.050 1.070 274,000 292,860 1.0688 0.476 0.471 0.480 0.467 0.476 616,407 0.4751 0.94%
2006-09-07 0 1.060 1.050 1.070 1.050 1.070 218,000 229,620 1.0533 0.471 0.467 0.476 0.467 0.476 490,426 0.4682 0.95%
2006-09-06 0 1.050 1.050 1.060 1.050 1.060 280,000 295,000 1.0536 0.467 0.467 0.471 0.467 0.471 629,905 0.4683 -0.94%
2006-09-05 0 1.060 1.060 1.070 1.050 1.060 708,000 749,700 1.0589 0.471 0.471 0.476 0.467 0.471 1,592,760 0.4707 0.95%
2006-09-04 0 1.050 1.050 1.060 1.040 1.050 292,000 306,260 1.0488 0.467 0.467 0.471 0.462 0.467 656,901 0.4662 0.96%
2006-09-01 0 1.040 1.040 1.050 1.030 1.040 72,000 74,860 1.0397 0.462 0.462 0.467 0.458 0.462 161,976 0.4622 0.97%
2006-08-31 0 1.030 1.030 1.050 1.030 1.040 236,000 244,880 1.0376 0.458 0.458 0.467 0.458 0.462 530,920 0.4612 -0.96%
2006-08-30 0 1.040 1.030 1.050 1.040 1.040 106,000 110,240 1.0400 0.462 0.458 0.467 0.462 0.462 238,464 0.4623 0.00%
2006-08-29 0 1.040 1.040 1.050 1.040 1.050 380,000 396,000 1.0421 0.462 0.462 0.467 0.462 0.467 854,871 0.4632 -0.95%
2006-08-28 0 1.050 1.050 1.060 1.050 1.050 22,000 23,100 1.0500 0.467 0.467 0.471 0.467 0.467 49,493 0.4667 0.00%
2006-08-25 0 1.050 1.050 1.060 1.050 1.050 48,000 50,400 1.0500 0.467 0.467 0.471 0.467 0.467 107,984 0.4667 0.00%
2006-08-24 0 1.050 1.040 1.050 1.040 1.050 120,000 125,900 1.0492 0.467 0.462 0.467 0.462 0.467 269,959 0.4664 0.00%
2006-08-23 0 1.050 1.040 1.080 1.040 1.050 134,000 140,500 1.0485 0.467 0.462 0.480 0.462 0.467 301,455 0.4661 -0.94%
2006-08-22 0 1.060 1.050 1.060 1.060 1.060 58,000 61,480 1.0600 0.471 0.467 0.471 0.471 0.471 130,480 0.4712 0.95%
2006-08-21 0 1.050 1.050 1.060 1.050 1.050 22,000 23,100 1.0500 0.467 0.467 0.471 0.467 0.467 49,493 0.4667 -0.94%
2006-08-18 0 1.060 1.050 1.060 1.050 1.060 88,000 93,200 1.0591 0.471 0.467 0.471 0.467 0.471 197,970 0.4708 0.95%
2006-08-17 0 1.050 1.050 1.070 1.050 1.060 362,000 381,420 1.0536 0.467 0.467 0.476 0.467 0.471 814,377 0.4684 0.00%
2006-08-16 0 1.050 1.050 1.070 1.050 1.070 202,000 214,360 1.0612 0.467 0.467 0.476 0.467 0.476 454,431 0.4717 -1.87%
2006-08-15 0 1.070 1.070 1.090 1.060 1.070 50,000 53,220 1.0644 0.476 0.476 0.485 0.471 0.476 112,483 0.4731 0.00%
2006-08-14 0 1.070 1.060 1.070 1.050 1.070 234,000 248,340 1.0613 0.476 0.471 0.476 0.467 0.476 526,421 0.4718 0.00%
2006-08-11 0 1.070 1.050 1.070 1.060 1.070 62,000 65,980 1.0642 0.476 0.467 0.476 0.471 0.476 139,479 0.4730 0.94%
2006-08-10 0 1.060 1.050 1.060 1.060 1.070 332,000 352,620 1.0621 0.471 0.467 0.471 0.471 0.476 746,887 0.4721 -0.93%
2006-08-09 0 1.070 1.070 1.080 1.050 1.070 254,000 271,280 1.0680 0.476 0.476 0.480 0.467 0.476 571,414 0.4748 0.00%
2006-08-08 0 1.070 1.050 1.070 1.070 1.070 6,000 6,420 1.0700 0.476 0.467 0.476 0.476 0.476 13,498 0.4756 1.90%
2006-08-07 0 1.050 1.050 1.070 1.050 1.050 30,000 31,500 1.0500 0.467 0.467 0.476 0.467 0.467 67,490 0.4667 -1.87%
2006-08-04 0 1.070 1.050 1.070 1.050 1.070 44,000 46,560 1.0582 0.476 0.467 0.476 0.467 0.476 98,985 0.4704 1.90%
2006-08-03 0 1.050 1.050 1.070 1.050 1.060 60,000 63,560 1.0593 0.467 0.467 0.476 0.467 0.471 134,980 0.4709 -0.94%
2006-08-02 0 1.060 1.060 1.070 1.060 1.070 150,000 159,140 1.0609 0.471 0.471 0.476 0.471 0.476 337,449 0.4716 0.00%
2006-08-01 0 1.060 1.050 1.080 1.050 1.070 354,000 376,700 1.0641 0.471 0.467 0.480 0.467 0.476 796,380 0.4730 0.95%
2006-07-31 0 1.050 1.050 1.070 1.050 1.070 34,000 35,860 1.0547 0.467 0.467 0.476 0.467 0.476 76,488 0.4688 -1.87%
2006-07-28 0 1.070 1.060 1.070 1.060 1.080 292,000 313,380 1.0732 0.476 0.471 0.476 0.471 0.480 656,901 0.4771 0.00%
2006-07-27 0 1.070 1.050 1.070 1.060 1.070 86,000 91,260 1.0612 0.476 0.467 0.476 0.471 0.476 193,471 0.4717 0.00%
2006-07-26 0 1.070 1.060 1.070 1.050 1.070 150,000 159,460 1.0631 0.476 0.471 0.476 0.467 0.476 337,449 0.4725 1.90%
2006-07-25 0 1.050 1.050 1.060 1.030 1.050 256,000 266,160 1.0397 0.467 0.467 0.471 0.458 0.467 575,913 0.4622 0.96%
2006-07-24 0 1.040 1.040 1.060 1.040 1.040 10,000 10,400 1.0400 0.462 0.462 0.471 0.462 0.462 22,497 0.4623 0.00%
2006-07-21 0 1.040 1.040 1.060 1.030 1.050 116,000 120,180 1.0360 0.462 0.462 0.471 0.458 0.467 260,961 0.4605 -0.95%
2006-07-20 0 1.050 1.050 1.060 1.050 1.050 196,000 205,800 1.0500 0.467 0.467 0.471 0.467 0.467 440,934 0.4667 0.00%
2006-07-19 0 1.050 1.040 1.050 1.050 1.050 154,000 161,700 1.0500 0.467 0.462 0.467 0.467 0.467 346,448 0.4667 0.00%
2006-07-18 0 1.050 1.040 1.050 1.050 1.050 24,000 25,200 1.0500 0.467 0.462 0.467 0.467 0.467 53,992 0.4667 1.94%
2006-07-17 0 1.030 1.030 1.060 1.020 1.040 232,000 240,620 1.0372 0.458 0.458 0.471 0.453 0.462 521,921 0.4610 0.00%
2006-07-14 0 1.030 1.030 1.040 1.030 1.040 104,000 107,560 1.0342 0.458 0.458 0.462 0.458 0.462 233,965 0.4597 -1.90%
2006-07-13 0 1.050 1.040 1.050 1.050 1.060 228,000 239,700 1.0513 0.467 0.462 0.467 0.467 0.471 512,923 0.4673 -1.87%
2006-07-12 0 1.070 1.070 1.080 1.070 1.090 100,000 107,040 1.0704 0.476 0.476 0.480 0.476 0.485 224,966 0.4758 -0.93%
2006-07-11 0 1.080 1.060 1.080 1.070 1.080 70,000 75,100 1.0729 0.480 0.471 0.480 0.476 0.480 157,476 0.4769 0.93%
2006-07-10 0 1.070 1.060 1.080 1.070 1.080 170,000 182,600 1.0741 0.476 0.471 0.480 0.476 0.480 382,442 0.4775 0.00%
2006-07-07 0 1.070 1.020 1.070 1.060 1.070 104,000 111,180 1.0690 0.476 0.453 0.476 0.471 0.476 233,965 0.4752 0.94%
2006-07-06 0 1.060 1.060 1.070 1.060 1.070 96,000 102,260 1.0652 0.471 0.471 0.476 0.471 0.476 215,967 0.4735 -0.93%
2006-07-05 0 1.070 1.050 1.070 1.060 1.070 136,000 145,340 1.0687 0.476 0.467 0.476 0.471 0.476 305,954 0.4750 0.00%
2006-07-04 0 1.070 1.070 1.080 1.050 1.070 160,000 170,260 1.0641 0.476 0.476 0.480 0.467 0.476 359,946 0.4730 0.00%
2006-07-03 0 1.070 1.070 1.080 1.070 1.080 246,000 263,520 1.0712 0.476 0.476 0.480 0.476 0.480 553,417 0.4762 0.94%
2006-06-30 0 1.060 1.060 1.070 1.050 1.070 186,000 197,380 1.0612 0.471 0.471 0.476 0.467 0.476 418,437 0.4717 1.92%
2006-06-29 0 1.040 1.040 1.060 1.030 1.040 106,000 109,660 1.0345 0.462 0.462 0.471 0.458 0.462 238,464 0.4599 0.97%
2006-06-28 0 1.030 1.020 1.050 1.030 1.040 184,000 191,160 1.0389 0.458 0.453 0.467 0.458 0.462 413,938 0.4618 -0.96%
2006-06-27 0 1.040 1.040 1.050 1.030 1.040 356,000 370,040 1.0394 0.462 0.462 0.467 0.458 0.462 800,879 0.4620 0.97%
2006-06-26 0 1.030 1.010 1.040 1.030 1.040 268,000 276,540 1.0319 0.458 0.449 0.462 0.458 0.462 602,909 0.4587 0.00%
2006-06-23 0 1.030 1.010 1.030 1.010 1.030 80,000 81,800 1.0225 0.458 0.449 0.458 0.449 0.458 179,973 0.4545 1.98%
2006-06-22 0 1.010 1.010 1.030 1.010 1.030 22,000 22,620 1.0282 0.449 0.449 0.458 0.449 0.458 49,493 0.4570 0.00%
2006-06-21 0 1.010 1.010 1.020 1.010 1.010 100,000 101,000 1.0100 0.449 0.449 0.453 0.449 0.449 224,966 0.4490 0.00%
2006-06-20 0 1.010 1.000 1.020 1.010 1.040 146,000 148,720 1.0186 0.449 0.445 0.453 0.449 0.462 328,450 0.4528 -1.94%
2006-06-19 0 1.030 1.020 1.030 1.030 1.030 34,000 35,020 1.0300 0.458 0.453 0.458 0.458 0.458 76,488 0.4578 0.00%
2006-06-16 0 1.030 1.030 1.040 1.010 1.030 1,016,000 1,038,420 1.0221 0.458 0.458 0.462 0.449 0.458 2,285,655 0.4543 3.00%
2006-06-15 0 1.000 0.980 1.030 1.000 1.010 220,000 221,220 1.0055 0.445 0.436 0.458 0.445 0.449 494,925 0.4470 -0.99%
2006-06-14 0 1.010 1.010 1.020 1.000 1.010 296,000 298,400 1.0081 0.449 0.449 0.453 0.445 0.449 665,900 0.4481 0.00%
2006-06-13 0 1.010 1.010 1.020 1.010 1.040 200,000 202,640 1.0132 0.449 0.449 0.453 0.449 0.462 449,932 0.4504 -2.88%
2006-06-12 0 1.040 1.030 1.040 1.030 1.040 142,000 146,520 1.0318 0.462 0.458 0.462 0.458 0.462 319,452 0.4587 0.97%
2006-06-09 0 1.030 1.040 1.060 1.000 1.050 804,000 821,820 1.0222 0.458 0.462 0.471 0.445 0.467 1,808,727 0.4544 -0.96%
2006-06-08 0 1.040 1.020 1.040 1.020 1.040 428,000 439,260 1.0263 0.462 0.453 0.462 0.453 0.462 962,855 0.4562 -1.89%
2006-06-07 0 1.060 1.060 1.070 1.050 1.060 138,000 146,140 1.0590 0.471 0.471 0.476 0.467 0.471 310,453 0.4707 -0.93%
2006-06-06 0 1.070 1.060 1.070 1.070 1.070 144,000 154,080 1.0700 0.476 0.471 0.476 0.476 0.476 323,951 0.4756 0.00%
2006-06-05 0 1.070 1.070 1.080 1.070 1.090 714,000 775,180 1.0857 0.476 0.476 0.480 0.476 0.485 1,606,258 0.4826 0.00%
2006-06-02 0 1.070 1.050 1.070 1.050 1.070 290,000 306,340 1.0563 0.476 0.467 0.476 0.467 0.476 652,402 0.4696 1.90%
2006-06-01 0 1.050 1.030 1.050 1.030 1.050 266,000 276,460 1.0393 0.467 0.458 0.467 0.458 0.467 598,410 0.4620 0.00%
2006-05-30 0 1.050 1.050 1.060 1.050 1.070 430,000 454,800 1.0577 0.467 0.467 0.471 0.467 0.476 967,354 0.4701 -1.87%
2006-05-29 0 1.070 1.050 1.070 1.050 1.070 152,000 161,320 1.0613 0.476 0.467 0.476 0.467 0.476 341,948 0.4718 0.94%
2006-05-26 0 1.060 1.050 1.060 1.040 1.060 140,000 146,980 1.0499 0.471 0.467 0.471 0.462 0.471 314,953 0.4667 0.00%
2006-05-25 0 1.060 1.040 1.060 1.020 1.060 206,000 216,360 1.0503 0.471 0.462 0.471 0.453 0.471 463,430 0.4669 0.95%
2006-05-24 0 1.050 1.050 1.060 1.040 1.050 390,000 407,940 1.0460 0.467 0.467 0.471 0.462 0.467 877,368 0.4650 0.96%
2006-05-23 0 1.040 1.040 1.050 1.040 1.060 346,000 363,180 1.0497 0.462 0.462 0.467 0.462 0.471 778,383 0.4666 -1.89%
2006-05-22 0 1.060 1.050 1.070 1.040 1.090 686,000 728,580 1.0621 0.471 0.467 0.476 0.462 0.485 1,543,267 0.4721 -2.75%
2006-05-19 0 1.090 1.090 1.120 1.080 1.110 408,000 447,200 1.0961 0.485 0.485 0.498 0.480 0.493 917,862 0.4872 -0.91%
2006-05-18 0 1.100 1.090 1.120 1.090 1.120 618,000 677,600 1.0964 0.489 0.485 0.498 0.485 0.498 1,390,290 0.4874 -2.65%
2006-05-17 0 1.130 1.130 1.140 1.130 1.150 348,000 394,720 1.1343 0.502 0.502 0.507 0.502 0.511 782,882 0.5042 0.89%
2006-05-16 0 1.120 1.120 1.130 1.120 1.130 430,000 482,200 1.1214 0.498 0.498 0.502 0.498 0.502 967,354 0.4985 -1.75%
2006-05-15 0 1.140 1.140 1.160 1.120 1.160 462,000 520,960 1.1276 0.507 0.507 0.516 0.498 0.516 1,039,343 0.5012 -1.72%
2006-05-12 0 1.160 1.160 1.170 1.150 1.170 230,000 266,500 1.1587 0.516 0.516 0.520 0.511 0.520 517,422 0.5151 -0.85%
2006-05-11 0 1.210 1.210 1.220 1.210 1.230 1,226,000 1,494,920 1.2193 0.520 0.520 0.524 0.520 0.529 2,852,378 0.5241 -1.63%
2006-05-10 0 1.230 1.220 1.240 1.230 1.240 536,000 659,140 1.2297 0.529 0.524 0.533 0.529 0.533 1,247,043 0.5286 0.00%
2006-05-09 0 1.230 1.220 1.240 1.220 1.240 792,000 975,480 1.2317 0.529 0.524 0.533 0.524 0.533 1,842,645 0.5294 -0.81%
2006-05-08 0 1.240 1.240 1.250 1.240 1.260 716,000 893,440 1.2478 0.533 0.533 0.537 0.533 0.542 1,665,826 0.5363 0.00%
2006-05-04 0 1.240 1.230 1.240 1.190 1.260 4,004,000 4,971,420 1.2416 0.533 0.529 0.533 0.511 0.542 9,315,596 0.5337 5.08%
2006-05-03 0 1.180 1.170 1.180 1.150 1.180 760,000 881,060 1.1593 0.507 0.503 0.507 0.494 0.507 1,768,195 0.4983 0.85%
2006-05-02 0 1.170 1.160 1.180 1.140 1.170 752,000 865,480 1.1509 0.503 0.499 0.507 0.490 0.503 1,749,582 0.4947 0.86%
2006-04-28 0 1.160 1.140 1.160 1.120 1.160 722,000 824,680 1.1422 0.499 0.490 0.499 0.481 0.499 1,679,785 0.4909 -0.85%
2006-04-27 0 1.170 1.160 1.170 1.150 1.180 312,000 363,040 1.1636 0.503 0.499 0.503 0.494 0.507 725,891 0.5001 1.74%
2006-04-26 0 1.150 1.150 1.160 1.140 1.180 630,000 729,020 1.1572 0.494 0.494 0.499 0.490 0.507 1,465,741 0.4974 0.00%
2006-04-25 0 1.150 1.150 1.160 1.050 1.240 2,512,000 2,896,220 1.1530 0.494 0.494 0.499 0.451 0.533 5,844,350 0.4956 -6.50%
2006-04-24 0 1.230 1.230 1.240 1.230 1.250 880,000 1,094,240 1.2435 0.529 0.529 0.533 0.529 0.537 2,047,384 0.5345 -3.15%
2006-04-21 0 1.270 1.260 1.270 1.260 1.290 1,392,000 1,775,780 1.2757 0.546 0.542 0.546 0.542 0.554 3,238,589 0.5483 -1.55%
2006-04-20 0 1.290 1.280 1.290 1.220 1.290 3,878,000 4,917,140 1.2680 0.554 0.550 0.554 0.524 0.554 9,022,447 0.5450 5.74%
2006-04-19 0 1.220 1.220 1.230 1.220 1.270 2,972,000 3,690,840 1.2419 0.524 0.524 0.529 0.524 0.546 6,914,573 0.5338 -3.94%
2006-04-18 0 1.270 1.260 1.270 1.250 1.280 1,486,000 1,872,260 1.2599 0.546 0.542 0.546 0.537 0.550 3,457,286 0.5415 0.00%
2006-04-13 0 1.270 1.260 1.270 1.240 1.310 2,962,000 3,765,220 1.2712 0.546 0.542 0.546 0.533 0.563 6,891,307 0.5464 -1.55%
2006-04-12 0 1.290 1.270 1.290 1.260 1.330 9,280,000 12,024,640 1.2958 0.554 0.546 0.554 0.542 0.572 21,590,591 0.5569 -0.77%
2006-04-11 0 1.300 1.290 1.300 1.230 1.310 10,394,000 13,214,200 1.2713 0.559 0.554 0.559 0.529 0.563 24,182,393 0.5464 4.00%
2006-04-10 0 1.250 1.250 1.260 1.170 1.270 7,628,000 9,428,040 1.2360 0.537 0.537 0.542 0.503 0.546 17,747,094 0.5312 5.04%
2006-04-07 0 1.190 1.160 1.190 1.150 1.190 2,182,000 2,540,420 1.1643 0.511 0.499 0.511 0.494 0.511 5,076,581 0.5004 1.71%
2006-04-06 0 1.170 1.160 1.170 1.140 1.210 4,076,000 4,784,560 1.1738 0.503 0.499 0.503 0.490 0.520 9,483,109 0.5045 0.86%
2006-04-04 0 1.160 1.150 1.160 1.140 1.160 1,298,000 1,489,480 1.1475 0.499 0.494 0.499 0.490 0.499 3,019,891 0.4932 -0.85%
2006-04-03 0 1.170 1.160 1.170 1.130 1.170 1,706,000 1,975,040 1.1577 0.503 0.499 0.503 0.486 0.503 3,969,132 0.4976 3.54%
2006-03-31 0 1.130 1.130 1.140 1.120 1.170 1,240,000 1,421,820 1.1466 0.486 0.486 0.490 0.481 0.503 2,884,950 0.4928 -2.59%
2006-03-30 0 1.160 1.150 1.170 1.150 1.170 1,062,000 1,228,300 1.1566 0.499 0.494 0.503 0.494 0.503 2,470,820 0.4971 0.87%
2006-03-29 0 1.150 1.140 1.150 1.140 1.160 1,714,000 1,963,220 1.1454 0.494 0.490 0.494 0.490 0.499 3,987,745 0.4923 -0.86%
2006-03-28 0 1.160 1.150 1.160 1.130 1.200 2,654,000 3,062,400 1.1539 0.499 0.494 0.499 0.486 0.516 6,174,723 0.4960 1.75%
2006-03-27 0 1.140 1.130 1.150 1.130 1.150 396,000 450,860 1.1385 0.490 0.486 0.494 0.486 0.494 921,323 0.4894 -0.87%
2006-03-24 0 1.150 1.140 1.150 1.140 1.160 630,000 722,980 1.1476 0.494 0.490 0.494 0.490 0.499 1,465,741 0.4933 0.88%
2006-03-23 0 1.140 1.140 1.160 1.140 1.160 306,000 351,840 1.1498 0.490 0.490 0.499 0.490 0.499 711,931 0.4942 0.88%
2006-03-22 0 1.130 1.130 1.150 1.120 1.170 2,304,000 2,658,180 1.1537 0.486 0.486 0.494 0.481 0.503 5,360,423 0.4959 -2.59%
2006-03-21 0 1.160 1.160 1.170 1.150 1.160 214,000 247,500 1.1565 0.499 0.499 0.503 0.494 0.499 497,886 0.4971 0.00%
2006-03-20 0 1.160 1.160 1.170 1.150 1.170 650,000 751,620 1.1563 0.499 0.499 0.503 0.494 0.503 1,512,272 0.4970 -1.69%
2006-03-17 0 1.180 1.170 1.180 1.150 1.180 1,008,000 1,178,440 1.1691 0.507 0.503 0.507 0.494 0.507 2,345,185 0.5025 0.85%
2006-03-16 0 1.170 1.160 1.170 1.140 1.170 1,008,000 1,166,460 1.1572 0.503 0.499 0.503 0.490 0.503 2,345,185 0.4974 -0.85%
2006-03-15 0 1.180 1.180 1.190 1.180 1.200 2,308,000 2,743,600 1.1887 0.507 0.507 0.511 0.507 0.516 5,369,729 0.5109 -1.67%
2006-03-14 0 1.200 1.180 1.200 1.160 1.210 10,612,000 12,629,360 1.1901 0.516 0.507 0.516 0.499 0.520 24,689,585 0.5115 6.19%
2006-03-13 0 1.130 1.130 1.140 1.060 1.140 940,000 1,025,120 1.0906 0.486 0.486 0.490 0.456 0.490 2,186,978 0.4687 6.60%
2006-03-10 0 1.060 1.060 1.070 1.060 1.070 284,000 301,380 1.0612 0.456 0.456 0.460 0.456 0.460 660,747 0.4561 -0.93%
2006-03-09 0 1.070 1.070 1.080 1.060 1.070 154,000 163,680 1.0629 0.460 0.460 0.464 0.456 0.460 358,292 0.4568 0.00%
2006-03-08 0 1.070 1.050 1.080 1.040 1.070 236,000 248,000 1.0508 0.460 0.451 0.464 0.447 0.460 549,071 0.4517 -0.93%
2006-03-07 0 1.080 1.080 1.090 1.070 1.100 346,000 374,440 1.0822 0.464 0.464 0.469 0.460 0.473 804,994 0.4651 -1.82%
2006-03-06 0 1.100 1.100 1.110 1.080 1.120 1,350,000 1,485,380 1.1003 0.473 0.473 0.477 0.464 0.481 3,140,873 0.4729 0.92%
2006-03-03 0 1.090 1.080 1.100 1.080 1.110 708,000 775,300 1.0951 0.469 0.464 0.473 0.464 0.477 1,647,213 0.4707 -1.80%
2006-03-02 0 1.110 1.090 1.110 1.060 1.110 630,000 683,640 1.0851 0.477 0.469 0.477 0.456 0.477 1,465,741 0.4664 4.72%
2006-03-01 0 1.060 1.060 1.070 1.050 1.080 462,000 489,840 1.0603 0.456 0.456 0.460 0.451 0.464 1,074,876 0.4557 -1.85%
2006-02-28 0 1.080 1.080 1.090 1.060 1.080 248,000 265,800 1.0718 0.464 0.464 0.469 0.456 0.464 576,990 0.4607 1.89%
2006-02-27 0 1.060 1.060 1.070 1.060 1.070 916,000 972,940 1.0622 0.456 0.456 0.460 0.456 0.460 2,131,140 0.4565 -0.93%
2006-02-24 0 1.070 1.060 1.070 1.070 1.100 1,064,000 1,144,720 1.0759 0.460 0.456 0.460 0.460 0.473 2,475,473 0.4624 -0.93%
2006-02-23 0 1.080 1.080 1.100 1.080 1.100 898,000 982,160 1.0937 0.464 0.464 0.473 0.464 0.473 2,089,262 0.4701 -1.82%
2006-02-22 0 1.100 1.100 1.110 1.090 1.100 678,000 742,120 1.0946 0.473 0.473 0.477 0.469 0.473 1,577,416 0.4705 0.92%
2006-02-21 0 1.090 1.090 1.100 1.060 1.130 1,322,000 1,453,880 1.0998 0.469 0.469 0.473 0.456 0.486 3,075,729 0.4727 -3.54%
2006-02-20 0 1.130 1.120 1.140 1.130 1.140 324,000 367,040 1.1328 0.486 0.481 0.490 0.486 0.490 753,809 0.4869 -0.88%
2006-02-17 0 1.140 1.130 1.140 1.140 1.150 1,222,000 1,393,640 1.1405 0.490 0.486 0.490 0.490 0.494 2,843,071 0.4902 0.88%
2006-02-16 0 1.130 1.130 1.140 1.110 1.130 670,000 756,300 1.1288 0.486 0.486 0.490 0.477 0.486 1,558,803 0.4852 1.80%
2006-02-15 0 1.110 1.110 1.140 1.110 1.160 906,000 1,029,880 1.1367 0.477 0.477 0.490 0.477 0.499 2,107,875 0.4886 -4.31%
2006-02-14 0 1.160 1.160 1.170 1.150 1.160 1,584,000 1,832,820 1.1571 0.499 0.499 0.503 0.494 0.499 3,685,291 0.4973 0.87%
2006-02-13 0 1.150 1.140 1.150 1.140 1.170 2,986,000 3,446,960 1.1544 0.494 0.490 0.494 0.490 0.503 6,947,145 0.4962 0.88%
2006-02-10 0 1.140 1.140 1.150 1.120 1.150 746,000 845,760 1.1337 0.490 0.490 0.494 0.481 0.494 1,735,623 0.4873 0.00%
2006-02-09 0 1.140 1.130 1.140 1.120 1.170 1,526,000 1,758,320 1.1522 0.490 0.486 0.490 0.481 0.503 3,550,349 0.4953 -1.72%
2006-02-08 0 1.160 1.150 1.160 1.100 1.210 4,656,000 5,421,620 1.1644 0.499 0.494 0.499 0.473 0.520 10,832,521 0.5005 2.65%
2006-02-07 0 1.130 1.130 1.140 1.080 1.160 1,442,000 1,622,000 1.1248 0.486 0.486 0.490 0.464 0.499 3,354,917 0.4835 0.00%
2006-02-06 0 1.130 1.130 1.150 1.060 1.140 2,318,000 2,553,820 1.1017 0.486 0.486 0.494 0.456 0.490 5,392,995 0.4735 6.60%
2006-02-03 0 1.060 1.050 1.070 1.040 1.060 382,000 402,000 1.0524 0.456 0.451 0.460 0.447 0.456 888,751 0.4523 0.00%
2006-02-02 0 1.060 1.060 1.080 1.050 1.070 336,000 358,000 1.0655 0.456 0.456 0.464 0.451 0.460 781,728 0.4580 0.00%
2006-02-01 0 1.060 1.040 1.060 1.030 1.060 356,000 371,380 1.0432 0.456 0.447 0.456 0.443 0.456 828,260 0.4484 1.92%
2006-01-27 0 1.040 1.040 1.050 1.020 1.050 808,000 836,360 1.0351 0.447 0.447 0.451 0.438 0.451 1,879,870 0.4449 0.00%
2006-01-26 0 1.040 1.030 1.040 1.010 1.050 698,000 719,980 1.0315 0.447 0.443 0.447 0.434 0.451 1,623,947 0.4434 -0.95%
2006-01-25 0 1.050 1.040 1.050 1.040 1.060 598,000 629,620 1.0529 0.451 0.447 0.451 0.447 0.456 1,391,290 0.4525 0.96%
2006-01-24 0 1.040 1.030 1.050 1.030 1.060 522,000 546,080 1.0461 0.447 0.443 0.451 0.443 0.456 1,214,471 0.4496 -0.95%
2006-01-23 0 1.050 1.040 1.050 1.030 1.060 652,000 674,940 1.0352 0.451 0.447 0.451 0.443 0.456 1,516,925 0.4449 -0.94%
2006-01-20 0 1.060 1.060 1.070 1.060 1.100 354,000 377,640 1.0668 0.456 0.456 0.460 0.456 0.473 823,607 0.4585 -2.75%
2006-01-19 0 1.090 1.080 1.090 1.050 1.090 848,000 916,720 1.0810 0.469 0.464 0.469 0.451 0.469 1,972,933 0.4646 1.87%
2006-01-18 0 1.070 1.070 1.080 1.040 1.070 922,000 975,900 1.0585 0.460 0.460 0.464 0.447 0.460 2,145,100 0.4549 -0.93%
2006-01-17 0 1.080 1.070 1.080 1.060 1.110 1,548,000 1,693,040 1.0937 0.464 0.460 0.464 0.456 0.477 3,601,534 0.4701 -1.82%
2006-01-16 0 1.100 1.100 1.110 1.090 1.110 1,640,000 1,802,480 1.0991 0.473 0.473 0.477 0.469 0.477 3,815,579 0.4724 0.92%
2006-01-13 0 1.090 1.080 1.090 1.040 1.090 2,408,000 2,557,380 1.0620 0.469 0.464 0.469 0.447 0.469 5,602,386 0.4565 3.81%
2006-01-12 0 1.050 1.050 1.060 1.030 1.060 1,100,000 1,152,620 1.0478 0.451 0.451 0.456 0.443 0.456 2,559,230 0.4504 1.94%
2006-01-11 0 1.030 1.010 1.040 0.980 1.030 1,288,000 1,306,740 1.0145 0.443 0.434 0.447 0.421 0.443 2,996,625 0.4361 5.10%
2006-01-10 0 0.980 0.970 0.990 0.980 1.010 970,000 969,240 0.9992 0.421 0.417 0.426 0.421 0.434 2,256,775 0.4295 -2.97%
2006-01-09 0 1.010 1.010 1.030 1.010 1.030 346,000 352,680 1.0193 0.434 0.434 0.443 0.434 0.443 804,994 0.4381 -1.94%
2006-01-06 0 1.030 1.030 1.040 1.030 1.040 762,000 786,360 1.0320 0.443 0.443 0.447 0.443 0.447 1,772,848 0.4436 -0.96%
2006-01-05 0 1.040 1.030 1.040 1.030 1.060 1,070,000 1,108,140 1.0356 0.447 0.443 0.447 0.443 0.456 2,489,432 0.4451 -0.95%
2006-01-04 0 1.050 1.050 1.060 1.000 1.050 4,602,000 4,739,680 1.0299 0.451 0.451 0.456 0.430 0.451 10,706,886 0.4427 5.00%
2006-01-03 0 1.000 0.990 1.010 0.940 1.000 3,170,000 3,104,640 0.9794 0.430 0.426 0.434 0.404 0.430 7,375,234 0.4210 7.53%
2005-12-30 0 0.930 0.930 0.940 0.910 0.940 1,952,000 1,807,680 0.9261 0.400 0.400 0.404 0.391 0.404 4,541,469 0.3980 3.33%
2005-12-29 0 0.900 0.890 0.900 0.860 0.910 1,770,000 1,551,880 0.8768 0.387 0.383 0.387 0.370 0.391 4,118,033 0.3768 2.27%
2005-12-28 0 0.880 0.880 0.890 0.860 0.860 2,000 1,720 0.8600 0.378 0.378 0.383 0.370 0.370 4,653 0.3696 0.00%
2005-12-23 0 0.880 0.870 0.880 0.870 0.890 434,000 381,660 0.8794 0.378 0.374 0.378 0.374 0.383 1,009,732 0.3780 1.15%
2005-12-22 0 0.870 0.870 0.890 0.870 0.880 120,000 104,500 0.8708 0.374 0.374 0.383 0.374 0.378 279,189 0.3743 -1.14%
2005-12-21 0 0.880 0.880 0.900 0.880 0.880 154,000 135,520 0.8800 0.378 0.378 0.387 0.378 0.378 358,292 0.3782 -1.12%
2005-12-20 0 0.890 0.890 0.900 0.880 0.890 232,000 205,540 0.8859 0.383 0.383 0.387 0.378 0.383 539,765 0.3808 1.14%
2005-12-19 0 0.880 0.880 0.890 0.870 0.890 68,000 59,360 0.8729 0.378 0.378 0.383 0.374 0.383 158,207 0.3752 -1.12%
2005-12-16 0 0.890 0.870 0.890 0.840 0.920 450,000 392,000 0.8711 0.383 0.374 0.383 0.361 0.395 1,046,958 0.3744 -1.11%
2005-12-15 0 0.900 0.880 0.900 0.880 0.900 132,000 117,740 0.8920 0.387 0.378 0.387 0.378 0.387 307,108 0.3834 2.27%
2005-12-14 0 0.880 0.880 0.890 0.860 0.880 424,000 371,960 0.8773 0.378 0.378 0.383 0.370 0.378 986,467 0.3771 1.15%
2005-12-13 0 0.870 0.860 0.870 0.870 0.890 94,000 81,840 0.8706 0.374 0.370 0.374 0.374 0.383 218,698 0.3742 -1.14%
2005-12-12 0 0.880 0.880 0.890 0.880 0.890 138,000 121,760 0.8823 0.378 0.378 0.383 0.378 0.383 321,067 0.3792 -1.12%
2005-12-09 0 0.890 0.870 0.890 0.890 0.890 42,000 37,380 0.8900 0.383 0.374 0.383 0.383 0.383 97,716 0.3825 2.30%
2005-12-08 0 0.870 0.850 0.890 0.870 0.880 104,000 90,500 0.8702 0.374 0.365 0.383 0.374 0.378 241,964 0.3740 -1.14%
2005-12-07 0 0.880 0.870 0.890 0.870 0.890 390,000 343,500 0.8808 0.378 0.374 0.383 0.374 0.383 907,363 0.3786 -1.12%
2005-12-06 0 0.890 0.890 0.900 0.880 0.890 324,000 285,280 0.8805 0.383 0.383 0.387 0.378 0.383 753,809 0.3785 0.00%
2005-12-05 0 0.890 0.880 0.900 0.890 0.890 60,000 53,400 0.8900 0.383 0.378 0.387 0.383 0.383 139,594 0.3825 0.00%
2005-12-02 0 0.890 0.890 0.900 0.890 0.910 216,000 193,640 0.8965 0.383 0.383 0.387 0.383 0.391 502,540 0.3853 -1.11%
2005-12-01 0 0.900 0.890 0.900 0.900 0.900 60,000 54,000 0.9000 0.387 0.383 0.387 0.387 0.387 139,594 0.3868 -1.10%
2005-11-30 0 0.910 0.900 0.910 0.900 0.910 96,000 86,820 0.9044 0.391 0.387 0.391 0.387 0.391 223,351 0.3887 1.11%
2005-11-29 0 0.900 0.900 0.910 0.900 0.910 170,000 153,060 0.9004 0.387 0.387 0.391 0.387 0.391 395,517 0.3870 -1.10%
2005-11-28 0 0.910 0.900 0.910 0.890 0.910 196,000 176,540 0.9007 0.391 0.387 0.391 0.383 0.391 456,008 0.3871 0.00%
2005-11-25 0 0.910 0.880 0.910 0.880 0.910 150,000 134,580 0.8972 0.391 0.378 0.391 0.378 0.391 348,986 0.3856 2.25%
2005-11-24 0 0.890 0.890 0.900 0.890 0.900 88,000 78,800 0.8955 0.383 0.383 0.387 0.383 0.387 204,738 0.3849 -1.11%
2005-11-23 0 0.900 0.890 0.900 0.890 0.900 220,000 197,600 0.8982 0.387 0.383 0.387 0.383 0.387 511,846 0.3861 0.00%
2005-11-22 0 0.900 0.880 0.900 0.870 0.900 224,000 199,500 0.8906 0.387 0.378 0.387 0.374 0.387 521,152 0.3828 3.45%
2005-11-21 0 0.870 0.870 0.880 0.870 0.880 100,000 87,260 0.8726 0.374 0.374 0.378 0.374 0.378 232,657 0.3751 1.16%
2005-11-18 0 0.860 0.860 0.890 0.860 0.890 198,000 173,200 0.8747 0.370 0.370 0.383 0.370 0.383 460,661 0.3760 -2.27%
2005-11-17 0 0.880 0.860 0.880 - - 0 0 - 0.378 0.370 0.378 - - 0 - 0.00%
2005-11-16 0 0.880 0.870 0.880 0.860 0.880 326,000 285,320 0.8752 0.378 0.374 0.378 0.370 0.378 758,463 0.3762 2.33%
2005-11-15 0 0.860 0.850 0.860 0.850 0.860 122,000 104,680 0.8580 0.370 0.365 0.370 0.365 0.370 283,842 0.3688 0.00%
2005-11-14 0 0.860 0.850 0.860 0.860 0.860 88,000 75,540 0.8584 0.370 0.365 0.370 0.370 0.370 204,738 0.3690 0.00%
2005-11-11 0 0.860 0.860 0.870 0.850 0.860 240,000 206,100 0.8588 0.370 0.370 0.374 0.365 0.370 558,377 0.3691 0.00%
2005-11-10 0 0.860 0.850 0.890 0.840 0.860 290,000 246,760 0.8509 0.370 0.365 0.383 0.361 0.370 674,706 0.3657 0.00%
2005-11-09 0 0.860 0.860 0.870 0.850 0.890 256,000 220,300 0.8605 0.370 0.370 0.374 0.365 0.383 595,603 0.3699 1.18%
2005-11-08 0 0.850 0.850 0.860 0.850 0.850 100,000 85,020 0.8502 0.365 0.365 0.370 0.365 0.365 232,657 0.3654 0.00%
2005-11-07 0 0.850 0.850 0.870 0.850 0.850 122,000 103,700 0.8500 0.365 0.365 0.374 0.365 0.365 283,842 0.3653 -1.16%
2005-11-04 0 0.860 0.850 0.870 0.850 0.880 498,000 429,880 0.8632 0.370 0.365 0.374 0.365 0.378 1,158,633 0.3710 -2.27%
2005-11-03 0 0.880 0.880 0.900 0.870 0.880 480,000 418,400 0.8717 0.378 0.378 0.387 0.374 0.378 1,116,755 0.3747 1.15%
2005-11-02 0 0.870 0.870 0.880 0.870 0.880 324,000 282,480 0.8719 0.374 0.374 0.378 0.374 0.378 753,809 0.3747 -1.14%
2005-11-01 0 0.880 0.870 0.880 0.860 0.880 240,000 209,400 0.8725 0.378 0.374 0.378 0.370 0.378 558,377 0.3750 2.33%
2005-10-31 0 0.860 0.850 0.870 0.840 0.860 204,000 174,620 0.8560 0.370 0.365 0.374 0.361 0.370 474,621 0.3679 1.18%
2005-10-28 0 0.850 0.850 0.860 0.840 0.860 410,000 345,700 0.8432 0.365 0.365 0.370 0.361 0.370 953,895 0.3624 -2.30%
2005-10-27 0 0.870 0.850 0.870 0.870 0.870 30,000 26,100 0.8700 0.374 0.365 0.374 0.374 0.374 69,797 0.3739 1.16%
2005-10-26 0 0.860 0.860 0.870 0.860 0.870 552,000 478,140 0.8662 0.370 0.370 0.374 0.370 0.374 1,284,268 0.3723 -1.15%
2005-10-25 0 0.870 0.870 0.880 0.860 0.880 226,000 196,560 0.8697 0.374 0.374 0.378 0.370 0.378 525,805 0.3738 0.00%
2005-10-24 0 0.870 0.860 0.890 0.860 0.900 252,000 219,400 0.8706 0.374 0.370 0.383 0.370 0.387 586,296 0.3742 -3.33%
2005-10-21 0 0.900 0.890 0.900 0.890 0.900 146,000 130,940 0.8968 0.387 0.383 0.387 0.383 0.387 339,680 0.3855 0.00%
2005-10-20 0 0.900 0.900 0.910 0.890 0.900 584,000 524,100 0.8974 0.387 0.387 0.391 0.383 0.387 1,358,718 0.3857 0.00%
2005-10-19 0 0.900 0.890 0.900 0.900 0.900 232,000 208,800 0.9000 0.387 0.383 0.387 0.387 0.387 539,765 0.3868 -1.10%
2005-10-18 0 0.910 0.900 0.920 0.900 0.910 318,000 288,960 0.9087 0.391 0.387 0.395 0.387 0.391 739,850 0.3906 0.00%
2005-10-17 0 0.910 0.910 0.920 0.900 0.910 364,000 327,700 0.9003 0.391 0.391 0.395 0.387 0.391 846,872 0.3870 0.00%
2005-10-14 0 0.910 0.900 0.910 0.910 0.910 258,000 234,780 0.9100 0.391 0.387 0.391 0.391 0.391 600,256 0.3911 0.00%
2005-10-13 0 0.910 0.910 0.920 0.910 0.910 120,000 109,200 0.9100 0.391 0.391 0.395 0.391 0.391 279,189 0.3911 0.00%
2005-10-12 0 0.910 0.910 0.940 0.910 0.930 394,000 363,880 0.9236 0.391 0.391 0.404 0.391 0.400 916,669 0.3970 -2.15%
2005-10-10 0 0.930 0.930 0.940 0.920 0.930 148,000 136,180 0.9201 0.400 0.400 0.404 0.395 0.400 344,333 0.3955 0.00%
2005-10-07 0 0.930 0.920 0.940 0.920 0.930 208,000 192,880 0.9273 0.400 0.395 0.404 0.395 0.400 483,927 0.3986 1.09%
2005-10-06 0 0.920 0.920 0.940 0.920 0.930 184,000 171,020 0.9295 0.395 0.395 0.404 0.395 0.400 428,089 0.3995 -1.08%
2005-10-05 0 0.930 0.930 0.940 0.930 0.940 50,000 46,700 0.9340 0.400 0.400 0.404 0.400 0.404 116,329 0.4014 -1.06%
2005-10-04 0 0.940 0.930 0.940 0.940 0.940 176,000 165,440 0.9400 0.404 0.400 0.404 0.404 0.404 409,477 0.4040 -1.05%
2005-10-03 0 0.950 0.930 0.950 0.940 0.950 122,000 114,900 0.9418 0.408 0.400 0.408 0.404 0.408 283,842 0.4048 0.00%
2005-09-30 0 0.950 0.950 0.960 0.940 0.950 226,000 213,260 0.9436 0.408 0.408 0.413 0.404 0.408 525,805 0.4056 1.06%
2005-09-29 0 0.950 0.950 0.960 0.940 0.950 42,000 39,580 0.9424 0.404 0.404 0.408 0.400 0.404 98,756 0.4008 0.00%
2005-09-28 0 0.950 0.940 0.950 0.940 0.950 150,000 141,200 0.9413 0.404 0.400 0.404 0.400 0.404 352,698 0.4003 0.00%
2005-09-27 0 0.950 0.940 0.950 0.940 0.950 138,000 130,380 0.9448 0.404 0.400 0.404 0.400 0.404 324,483 0.4018 1.06%
2005-09-26 0 0.940 0.930 0.950 0.930 0.950 544,000 509,800 0.9371 0.400 0.396 0.404 0.396 0.404 1,279,120 0.3986 -1.05%
2005-09-23 0 0.950 0.950 0.960 0.940 0.950 492,000 462,900 0.9409 0.404 0.404 0.408 0.400 0.404 1,156,851 0.4001 0.00%
2005-09-22 0 0.950 0.950 0.960 0.950 0.960 42,000 39,920 0.9505 0.404 0.404 0.408 0.404 0.408 98,756 0.4042 -1.04%
2005-09-21 0 0.960 0.950 0.970 0.960 0.980 402,000 389,340 0.9685 0.408 0.404 0.413 0.408 0.417 945,232 0.4119 1.05%
2005-09-20 0 0.950 0.950 0.970 0.950 0.970 1,002,000 957,840 0.9559 0.404 0.404 0.413 0.404 0.413 2,356,026 0.4065 -2.06%
2005-09-16 0 0.970 0.960 0.970 0.960 0.980 212,000 203,720 0.9609 0.413 0.408 0.413 0.408 0.417 498,480 0.4087 -1.02%
2005-09-15 0 0.980 0.970 0.980 0.960 0.990 200,000 194,280 0.9714 0.417 0.413 0.417 0.408 0.421 470,265 0.4131 1.03%
2005-09-14 0 0.970 0.970 0.980 0.960 0.970 382,000 370,140 0.9690 0.413 0.413 0.417 0.408 0.413 898,205 0.4121 0.00%
2005-09-13 0 0.970 0.950 0.990 0.950 1.000 452,000 444,480 0.9834 0.413 0.404 0.421 0.404 0.425 1,062,798 0.4182 -2.02%
2005-09-12 0 0.990 0.980 0.990 0.990 0.990 1,338,000 1,324,620 0.9900 0.421 0.417 0.421 0.421 0.421 3,146,070 0.4210 0.00%
2005-09-09 0 0.990 0.970 0.990 0.950 0.990 238,000 231,080 0.9709 0.421 0.413 0.421 0.404 0.421 559,615 0.4129 2.06%
2005-09-08 0 0.970 0.940 0.980 0.940 0.980 120,000 115,840 0.9653 0.413 0.400 0.417 0.400 0.417 282,159 0.4105 -1.02%
2005-09-07 0 0.980 0.970 0.980 0.980 0.980 60,000 58,800 0.9800 0.417 0.413 0.417 0.417 0.417 141,079 0.4168 0.00%
2005-09-06 0 0.980 0.960 0.980 0.960 0.990 144,000 140,120 0.9731 0.417 0.408 0.417 0.408 0.421 338,591 0.4138 -1.01%
2005-09-05 0 0.990 0.980 0.990 0.970 0.990 110,000 108,540 0.9867 0.421 0.417 0.421 0.413 0.421 258,646 0.4196 0.00%
2005-09-02 0 0.990 0.960 0.990 0.960 0.990 124,000 120,000 0.9677 0.421 0.408 0.421 0.408 0.421 291,564 0.4116 2.06%
2005-09-01 0 0.970 0.970 0.980 0.960 0.970 508,000 490,560 0.9657 0.413 0.413 0.417 0.408 0.413 1,194,472 0.4107 1.04%
2005-08-31 0 0.960 0.960 0.970 0.960 0.970 422,000 405,920 0.9619 0.408 0.408 0.413 0.408 0.413 992,258 0.4091 -1.03%
2005-08-30 0 0.970 0.970 0.980 0.970 0.980 298,000 289,120 0.9702 0.413 0.413 0.417 0.413 0.417 700,694 0.4126 -2.02%
2005-08-29 0 0.990 0.970 0.990 - - 0 0 - 0.421 0.413 0.421 - - 0 - 0.00%
2005-08-26 0 0.990 0.990 1.000 0.970 0.990 360,000 352,620 0.9795 0.421 0.421 0.425 0.413 0.421 846,476 0.4166 2.06%
2005-08-25 0 0.970 0.970 0.980 0.970 0.990 378,000 367,900 0.9733 0.413 0.413 0.417 0.413 0.421 888,800 0.4139 -1.02%
2005-08-24 0 0.980 0.970 0.990 0.980 0.980 180,000 176,400 0.9800 0.417 0.413 0.421 0.417 0.417 423,238 0.4168 -1.01%
2005-08-23 0 0.990 0.990 1.000 0.980 0.990 194,000 190,820 0.9836 0.421 0.421 0.425 0.417 0.421 456,157 0.4183 1.02%
2005-08-22 0 0.980 0.980 0.990 0.980 0.980 54,000 52,920 0.9800 0.417 0.417 0.421 0.417 0.417 126,971 0.4168 0.00%
2005-08-19 0 0.980 0.980 0.990 0.980 0.990 158,000 155,060 0.9814 0.417 0.417 0.421 0.417 0.421 371,509 0.4174 -1.01%
2005-08-18 0 0.990 0.990 1.000 0.990 0.990 278,000 275,220 0.9900 0.421 0.421 0.425 0.421 0.421 653,668 0.4210 0.00%
2005-08-17 0 0.990 0.980 1.000 0.980 0.990 122,000 119,600 0.9803 0.421 0.417 0.425 0.417 0.421 286,861 0.4169 -1.00%
2005-08-16 0 1.000 0.980 1.000 0.980 1.000 246,000 241,760 0.9828 0.425 0.417 0.425 0.417 0.425 578,425 0.4180 1.01%
2005-08-15 0 0.990 0.980 0.990 0.980 1.000 270,000 267,000 0.9889 0.421 0.417 0.421 0.417 0.425 634,857 0.4206 -1.00%
2005-08-12 0 1.000 1.000 1.010 0.990 1.000 406,000 403,940 0.9949 0.425 0.425 0.430 0.421 0.425 954,637 0.4231 0.00%
2005-08-11 0 1.000 0.990 1.000 0.990 1.010 692,000 689,620 0.9966 0.425 0.421 0.425 0.421 0.430 1,627,116 0.4238 -0.99%
2005-08-10 0 1.010 1.000 1.010 1.000 1.010 300,000 302,140 1.0071 0.430 0.425 0.430 0.425 0.430 705,397 0.4283 1.00%
2005-08-09 0 1.000 1.000 1.010 1.000 1.010 240,000 240,400 1.0017 0.425 0.425 0.430 0.425 0.430 564,318 0.4260 -0.99%
2005-08-08 0 1.010 1.010 1.020 1.000 1.010 116,000 116,900 1.0078 0.430 0.430 0.434 0.425 0.430 272,753 0.4286 1.00%
2005-08-05 0 1.000 1.000 1.010 1.000 1.020 528,000 533,760 1.0109 0.425 0.425 0.430 0.425 0.434 1,241,499 0.4299 -1.96%
2005-08-04 0 1.020 1.010 1.020 1.000 1.020 880,000 888,500 1.0097 0.434 0.430 0.434 0.425 0.434 2,069,164 0.4294 0.99%
2005-08-03 0 1.010 0.990 1.010 0.990 1.010 750,000 748,440 0.9979 0.430 0.421 0.430 0.421 0.430 1,763,492 0.4244 1.00%
2005-08-02 0 1.000 0.990 1.010 1.000 1.000 230,000 230,000 1.0000 0.425 0.421 0.430 0.425 0.425 540,804 0.4253 1.01%
2005-08-01 0 0.990 0.990 1.010 0.980 1.000 586,000 581,340 0.9920 0.421 0.421 0.430 0.417 0.425 1,377,875 0.4219 0.00%
2005-07-29 0 0.990 0.990 1.000 0.980 0.990 266,000 263,140 0.9892 0.421 0.421 0.425 0.417 0.421 625,452 0.4207 1.02%
2005-07-28 0 0.980 0.980 1.000 0.980 1.000 1,026,000 1,010,680 0.9851 0.417 0.417 0.425 0.417 0.425 2,412,457 0.4189 -2.00%
2005-07-27 0 1.000 0.990 1.000 0.990 1.000 532,000 529,700 0.9957 0.425 0.421 0.425 0.421 0.425 1,250,904 0.4235 1.01%
2005-07-26 0 0.990 0.980 1.000 0.990 1.010 1,178,000 1,169,500 0.9928 0.421 0.417 0.425 0.421 0.430 2,769,859 0.4222 -1.98%
2005-07-25 0 1.010 1.010 1.020 1.000 1.020 1,106,000 1,117,540 1.0104 0.430 0.430 0.434 0.425 0.434 2,600,563 0.4297 1.00%
2005-07-22 0 1.000 0.990 1.010 1.000 1.030 1,326,000 1,342,260 1.0123 0.425 0.421 0.430 0.425 0.438 3,117,854 0.4305 0.00%
2005-07-21 0 1.000 1.000 1.010 1.000 1.030 988,000 992,760 1.0048 0.425 0.425 0.430 0.425 0.438 2,323,107 0.4273 -2.91%
2005-07-20 0 1.030 1.020 1.030 1.010 1.030 332,000 337,300 1.0160 0.438 0.434 0.438 0.430 0.438 780,639 0.4321 3.00%
2005-07-19 0 1.000 1.000 1.010 1.000 1.010 676,000 677,340 1.0020 0.425 0.425 0.430 0.425 0.430 1,589,494 0.4261 -0.99%
2005-07-18 0 1.010 1.000 1.010 1.000 1.010 474,000 475,900 1.0040 0.430 0.425 0.430 0.425 0.430 1,114,527 0.4270 0.00%
2005-07-15 0 1.010 1.010 1.020 1.010 1.040 578,000 589,320 1.0196 0.430 0.430 0.434 0.430 0.442 1,359,065 0.4336 -2.88%
2005-07-14 0 1.040 1.030 1.040 1.020 1.040 392,000 402,340 1.0264 0.442 0.438 0.442 0.434 0.442 921,719 0.4365 0.97%
2005-07-13 0 1.030 1.020 1.030 1.020 1.030 344,000 352,520 1.0248 0.438 0.434 0.438 0.434 0.438 808,855 0.4358 0.98%
2005-07-12 0 1.020 1.020 1.040 1.020 1.030 376,000 386,540 1.0280 0.434 0.434 0.442 0.434 0.438 884,097 0.4372 -0.97%
2005-07-11 0 1.030 1.030 1.050 1.020 1.050 170,000 175,500 1.0324 0.438 0.438 0.447 0.434 0.447 399,725 0.4391 -1.90%
2005-07-08 0 1.050 1.020 1.050 1.020 1.050 332,000 343,520 1.0347 0.447 0.434 0.447 0.434 0.447 780,639 0.4400 -0.94%
2005-07-07 0 1.060 1.060 1.070 1.050 1.060 718,000 760,920 1.0598 0.451 0.451 0.455 0.447 0.451 1,688,250 0.4507 0.00%
2005-07-06 0 1.060 1.060 1.070 1.050 1.060 322,000 339,700 1.0550 0.451 0.451 0.455 0.447 0.451 757,126 0.4487 0.95%
2005-07-05 0 1.050 1.040 1.060 1.040 1.070 90,000 94,660 1.0518 0.447 0.442 0.451 0.442 0.455 211,619 0.4473 0.00%
2005-07-04 0 1.050 1.050 1.060 1.040 1.060 246,000 259,420 1.0546 0.447 0.447 0.451 0.442 0.451 578,425 0.4485 -0.94%
2005-06-30 0 1.060 1.060 1.070 1.050 1.060 112,000 117,820 1.0520 0.451 0.451 0.455 0.447 0.451 263,348 0.4474 0.00%
2005-06-29 0 1.060 1.050 1.070 1.050 1.070 168,000 178,320 1.0614 0.451 0.447 0.455 0.447 0.455 395,022 0.4514 0.95%
2005-06-28 0 1.050 1.050 1.060 1.050 1.070 106,000 111,720 1.0540 0.447 0.447 0.451 0.447 0.455 249,240 0.4482 0.00%
2005-06-27 0 1.050 1.050 1.060 1.050 1.070 446,000 473,260 1.0611 0.447 0.447 0.451 0.447 0.455 1,048,690 0.4513 -1.87%
2005-06-24 0 1.070 1.060 1.070 1.060 1.070 70,000 74,500 1.0643 0.455 0.451 0.455 0.451 0.455 164,593 0.4526 -0.93%
2005-06-23 0 1.080 1.060 1.080 1.050 1.080 630,000 671,820 1.0664 0.459 0.451 0.459 0.447 0.459 1,481,334 0.4535 1.89%
2005-06-22 0 1.060 1.060 1.070 1.060 1.060 308,000 326,480 1.0600 0.451 0.451 0.455 0.451 0.451 724,208 0.4508 0.00%
2005-06-21 0 1.060 1.050 1.060 1.060 1.060 80,000 84,800 1.0600 0.451 0.447 0.451 0.451 0.451 188,106 0.4508 0.95%
2005-06-20 0 1.050 1.040 1.060 1.040 1.060 522,000 545,200 1.0444 0.447 0.442 0.451 0.442 0.451 1,227,391 0.4442 0.96%
2005-06-17 0 1.040 1.040 1.050 1.040 1.050 186,000 193,840 1.0422 0.442 0.442 0.447 0.442 0.447 437,346 0.4432 -0.95%
2005-06-16 0 1.050 1.050 1.070 1.030 1.050 416,000 432,540 1.0398 0.447 0.447 0.455 0.438 0.447 978,150 0.4422 0.00%
2005-06-15 0 1.050 1.050 1.060 1.050 1.070 606,000 641,320 1.0583 0.447 0.447 0.451 0.447 0.455 1,424,902 0.4501 -1.87%
2005-06-14 0 1.070 1.070 1.080 1.070 1.070 300,000 321,000 1.0700 0.455 0.455 0.459 0.455 0.455 705,397 0.4551 0.00%
2005-06-13 0 1.070 1.070 1.080 1.070 1.080 348,000 374,980 1.0775 0.455 0.455 0.459 0.455 0.459 818,260 0.4583 -0.93%
2005-06-10 0 1.080 1.080 1.090 1.080 1.080 68,000 73,440 1.0800 0.459 0.459 0.464 0.459 0.459 159,890 0.4593 0.00%
2005-06-09 0 1.080 1.080 1.090 1.070 1.080 750,000 809,000 1.0787 0.459 0.459 0.464 0.455 0.459 1,763,492 0.4587 0.00%
2005-06-08 0 1.080 1.080 1.090 1.060 1.080 1,150,000 1,239,120 1.0775 0.459 0.459 0.464 0.451 0.459 2,704,022 0.4583 1.89%
2005-06-07 0 1.060 1.060 1.070 1.060 1.060 530,000 561,800 1.0600 0.451 0.451 0.455 0.451 0.451 1,246,201 0.4508 0.00%
2005-06-06 0 1.060 1.060 1.070 1.040 1.060 372,000 390,520 1.0498 0.451 0.451 0.455 0.442 0.451 874,692 0.4465 1.92%
2005-06-03 0 1.040 1.040 1.050 1.040 1.050 388,000 403,540 1.0401 0.442 0.442 0.447 0.442 0.447 912,313 0.4423 0.00%
2005-06-02 0 1.040 1.040 1.050 1.040 1.050 466,000 484,740 1.0402 0.442 0.442 0.447 0.442 0.447 1,095,717 0.4424 -0.95%
2005-06-01 0 1.050 1.050 1.060 1.050 1.060 70,000 73,960 1.0566 0.447 0.447 0.451 0.447 0.451 164,593 0.4494 -0.94%
2005-05-31 0 1.060 1.050 1.060 1.050 1.060 132,000 138,900 1.0523 0.451 0.447 0.451 0.447 0.451 310,375 0.4475 0.95%
2005-05-30 0 1.050 1.050 1.070 1.050 1.070 68,000 71,880 1.0571 0.447 0.447 0.455 0.447 0.455 159,890 0.4496 0.00%
2005-05-27 0 1.050 1.040 1.060 1.040 1.050 638,000 664,680 1.0418 0.447 0.442 0.451 0.442 0.447 1,500,144 0.4431 0.00%
2005-05-26 0 1.050 1.040 1.050 1.040 1.060 36,000 37,560 1.0433 0.447 0.442 0.447 0.442 0.451 84,648 0.4437 -0.94%
2005-05-25 0 1.060 1.040 1.060 1.040 1.070 188,000 197,660 1.0514 0.451 0.442 0.451 0.442 0.455 442,049 0.4471 0.00%
2005-05-24 0 1.060 1.060 1.070 1.060 1.060 144,000 152,640 1.0600 0.451 0.451 0.455 0.451 0.451 338,591 0.4508 0.95%
2005-05-23 0 1.050 1.050 1.060 1.050 1.070 222,000 233,260 1.0507 0.447 0.447 0.451 0.447 0.455 521,994 0.4469 0.00%
2005-05-20 0 1.050 1.050 1.070 1.050 1.070 304,000 322,480 1.0608 0.447 0.447 0.455 0.447 0.455 714,802 0.4511 0.96%
2005-05-19 0 1.060 1.060 1.070 1.060 1.070 144,000 153,220 1.0640 0.442 0.442 0.446 0.442 0.446 345,102 0.4440 0.00%
2005-05-18 0 1.060 1.060 1.070 1.050 1.060 418,000 442,560 1.0588 0.442 0.442 0.446 0.438 0.442 1,001,754 0.4418 0.00%
2005-05-17 0 1.060 1.060 1.070 1.050 1.070 460,000 487,820 1.0605 0.442 0.442 0.446 0.438 0.446 1,102,409 0.4425 -0.93%
2005-05-13 0 1.070 1.070 1.080 1.070 1.080 452,000 485,040 1.0731 0.446 0.446 0.451 0.446 0.451 1,083,236 0.4478 0.00%
2005-05-12 0 1.070 1.070 1.080 1.070 1.080 564,000 606,320 1.0750 0.446 0.446 0.451 0.446 0.451 1,351,649 0.4486 0.00%
2005-05-11 0 1.070 1.070 1.080 1.070 1.090 330,000 356,600 1.0806 0.446 0.446 0.451 0.446 0.455 790,858 0.4509 -0.93%
2005-05-10 0 1.080 1.080 1.090 1.070 1.080 318,000 342,940 1.0784 0.451 0.451 0.455 0.446 0.451 762,100 0.4500 0.00%
2005-05-09 0 1.080 1.080 1.090 1.080 1.090 122,000 132,180 1.0834 0.451 0.451 0.455 0.451 0.455 292,378 0.4521 -0.92%
2005-05-06 0 1.090 1.080 1.090 1.070 1.090 278,000 300,920 1.0824 0.455 0.451 0.455 0.446 0.455 666,238 0.4517 0.00%
2005-05-05 0 1.090 1.080 1.100 1.080 1.090 352,000 380,560 1.0811 0.455 0.451 0.459 0.451 0.455 843,582 0.4511 1.87%
2005-05-04 0 1.070 1.060 1.080 1.070 1.070 1,310,000 1,401,700 1.0700 0.446 0.442 0.451 0.446 0.446 3,139,468 0.4465 0.00%
2005-05-03 0 1.070 1.070 1.080 1.070 1.100 352,000 379,200 1.0773 0.446 0.446 0.451 0.446 0.459 843,582 0.4495 -0.93%
2005-04-29 0 1.080 1.060 1.080 1.060 1.080 404,000 431,940 1.0692 0.451 0.442 0.451 0.442 0.451 968,202 0.4461 0.00%
2005-04-28 0 1.080 1.070 1.080 1.070 1.080 286,000 307,740 1.0760 0.451 0.446 0.451 0.446 0.451 685,411 0.4490 0.00%
2005-04-27 0 1.080 1.060 1.080 1.060 1.080 664,000 705,560 1.0626 0.451 0.442 0.451 0.442 0.451 1,591,303 0.4434 1.89%
2005-04-26 0 1.060 1.060 1.070 1.050 1.090 1,014,000 1,078,840 1.0639 0.442 0.442 0.446 0.438 0.455 2,430,092 0.4440 -0.93%
2005-04-25 0 1.070 1.060 1.070 1.070 1.100 996,000 1,076,320 1.0806 0.446 0.442 0.446 0.446 0.459 2,386,955 0.4509 -2.73%
2005-04-22 0 1.100 1.090 1.100 1.070 1.100 1,152,000 1,254,840 1.0893 0.459 0.455 0.459 0.446 0.459 2,760,815 0.4545 1.85%
2005-04-21 0 1.080 1.070 1.080 1.040 1.080 2,490,000 2,647,240 1.0631 0.451 0.446 0.451 0.434 0.451 5,967,387 0.4436 0.00%
2005-04-20 0 1.080 1.080 1.090 1.000 1.210 7,388,000 8,033,440 1.0874 0.451 0.451 0.455 0.417 0.505 17,705,644 0.4537 -11.48%
2005-04-19 0 1.220 1.210 1.220 1.200 1.240 1,552,000 1,883,720 1.2137 0.509 0.505 0.509 0.501 0.517 3,719,431 0.5065 0.00%
2005-04-18 0 1.220 1.210 1.220 1.210 1.240 1,574,000 1,930,060 1.2262 0.509 0.505 0.509 0.505 0.517 3,772,155 0.5117 -2.40%
2005-04-15 0 1.250 1.240 1.250 1.250 1.260 936,000 1,170,760 1.2508 0.522 0.517 0.522 0.522 0.526 2,243,162 0.5219 -0.79%
2005-04-14 0 1.260 1.260 1.270 1.260 1.280 144,000 182,880 1.2700 0.526 0.526 0.530 0.526 0.534 345,102 0.5299 -1.56%
2005-04-13 0 1.280 1.260 1.290 1.260 1.280 282,000 359,000 1.2730 0.534 0.526 0.538 0.526 0.534 675,825 0.5312 0.00%
2005-04-12 0 1.280 1.280 1.290 1.270 1.290 426,000 542,480 1.2734 0.534 0.534 0.538 0.530 0.538 1,020,926 0.5314 0.00%
2005-04-11 0 1.280 1.280 1.290 1.280 1.300 624,000 801,260 1.2841 0.534 0.534 0.538 0.534 0.542 1,495,441 0.5358 -0.78%
2005-04-08 0 1.290 1.280 1.290 1.270 1.290 944,000 1,209,320 1.2811 0.538 0.534 0.538 0.530 0.538 2,262,335 0.5345 0.78%
2005-04-07 0 1.280 1.280 1.290 1.260 1.310 1,048,000 1,344,140 1.2826 0.534 0.534 0.538 0.526 0.547 2,511,575 0.5352 0.00%
2005-04-06 0 1.280 1.280 1.290 1.270 1.340 3,158,000 4,134,540 1.3092 0.534 0.534 0.538 0.530 0.559 7,568,276 0.5463 1.59%
2005-04-04 0 1.260 1.250 1.260 1.230 1.270 752,000 941,560 1.2521 0.526 0.522 0.526 0.513 0.530 1,802,199 0.5225 2.44%
2005-04-01 0 1.230 1.220 1.230 1.220 1.240 660,000 811,160 1.2290 0.513 0.509 0.513 0.509 0.517 1,581,717 0.5128 0.82%
2005-03-31 0 1.220 1.220 1.230 1.210 1.240 1,772,000 2,169,820 1.2245 0.509 0.509 0.513 0.505 0.517 4,246,670 0.5109 -1.61%
2005-03-30 0 1.240 1.220 1.240 1.210 1.240 596,000 728,940 1.2231 0.517 0.509 0.517 0.505 0.517 1,428,338 0.5103 0.81%
2005-03-29 0 1.230 1.230 1.240 1.230 1.260 440,000 542,340 1.2326 0.513 0.513 0.517 0.513 0.526 1,054,478 0.5143 -1.60%
2005-03-24 0 1.250 1.220 1.250 1.220 1.260 868,000 1,071,940 1.2350 0.522 0.509 0.522 0.509 0.526 2,080,197 0.5153 1.63%
2005-03-23 0 1.230 1.230 1.240 1.230 1.260 756,000 930,960 1.2314 0.513 0.513 0.517 0.513 0.526 1,811,785 0.5138 -2.38%
2005-03-22 0 1.260 1.230 1.260 1.230 1.290 1,230,000 1,535,080 1.2480 0.526 0.513 0.526 0.513 0.538 2,947,745 0.5208 -1.56%
2005-03-21 0 1.280 1.270 1.280 1.260 1.290 1,298,000 1,659,180 1.2783 0.534 0.530 0.534 0.526 0.538 3,110,710 0.5334 0.00%
2005-03-18 0 1.280 1.260 1.280 1.250 1.280 834,000 1,055,460 1.2655 0.534 0.526 0.534 0.522 0.534 1,998,715 0.5281 0.00%
2005-03-17 0 1.280 1.280 1.290 1.270 1.300 1,826,000 2,357,080 1.2908 0.534 0.534 0.538 0.530 0.542 4,376,084 0.5386 -1.54%
2005-03-16 0 1.300 1.290 1.300 1.280 1.310 1,610,000 2,089,720 1.2980 0.542 0.538 0.542 0.534 0.547 3,858,431 0.5416 0.00%
2005-03-15 0 1.300 1.300 1.310 1.290 1.350 3,806,000 4,978,180 1.3080 0.542 0.542 0.547 0.538 0.563 9,121,234 0.5458 -2.99%
2005-03-14 0 1.340 1.330 1.340 1.310 1.350 5,442,000 7,269,860 1.3359 0.559 0.555 0.559 0.547 0.563 13,041,975 0.5574 3.88%
2005-03-11 0 1.290 1.290 1.300 1.250 1.300 4,660,000 5,908,420 1.2679 0.538 0.538 0.542 0.522 0.542 11,167,880 0.5291 3.20%
2005-03-10 0 1.250 1.250 1.260 1.240 1.260 1,280,000 1,598,440 1.2488 0.522 0.522 0.526 0.517 0.526 3,067,572 0.5211 0.00%
2005-03-09 0 1.250 1.240 1.250 1.220 1.260 2,430,000 3,039,020 1.2506 0.522 0.517 0.522 0.509 0.526 5,823,594 0.5218 2.46%
2005-03-08 0 1.220 1.220 1.230 1.210 1.220 628,000 764,040 1.2166 0.509 0.509 0.513 0.505 0.509 1,505,028 0.5077 0.83%
2005-03-07 0 1.210 1.210 1.220 1.210 1.240 918,000 1,123,460 1.2238 0.505 0.505 0.509 0.505 0.517 2,200,024 0.5107 0.00%
2005-03-04 0 1.210 1.210 1.220 1.210 1.240 948,000 1,158,600 1.2222 0.505 0.505 0.509 0.505 0.517 2,271,921 0.5100 -1.63%
2005-03-03 0 1.230 1.220 1.230 1.220 1.230 902,000 1,102,800 1.2226 0.513 0.509 0.513 0.509 0.513 2,161,680 0.5102 0.82%
2005-03-02 0 1.220 1.220 1.230 1.210 1.250 1,238,000 1,523,320 1.2305 0.509 0.509 0.513 0.505 0.522 2,966,918 0.5134 -2.40%
2005-03-01 0 1.250 1.240 1.250 1.230 1.260 1,236,000 1,539,600 1.2456 0.522 0.517 0.522 0.513 0.526 2,962,124 0.5198 -0.79%
2005-02-28 0 1.260 1.260 1.270 1.220 1.280 3,402,000 4,263,200 1.2531 0.526 0.526 0.530 0.509 0.534 8,153,032 0.5229 2.44%
2005-02-25 0 1.230 1.230 1.240 1.230 1.260 2,240,000 2,782,220 1.2421 0.513 0.513 0.517 0.513 0.526 5,368,251 0.5183 -0.81%
2005-02-24 0 1.240 1.230 1.240 1.220 1.250 2,086,000 2,569,800 1.2319 0.517 0.513 0.517 0.509 0.522 4,999,184 0.5140 1.64%
2005-02-23 0 1.220 1.220 1.230 1.190 1.230 1,132,000 1,372,520 1.2125 0.509 0.509 0.513 0.497 0.513 2,712,884 0.5059 0.83%
2005-02-22 0 1.210 1.210 1.220 1.210 1.230 1,212,000 1,475,640 1.2175 0.505 0.505 0.509 0.505 0.513 2,904,607 0.5080 -0.82%
2005-02-21 0 1.220 1.210 1.230 1.210 1.230 1,712,000 2,086,240 1.2186 0.509 0.505 0.513 0.505 0.513 4,102,878 0.5085 0.00%
2005-02-18 0 1.220 1.210 1.230 1.190 1.240 2,718,000 3,293,820 1.2119 0.509 0.505 0.513 0.497 0.517 6,513,798 0.5057 0.00%
2005-02-17 0 1.220 1.220 1.230 1.200 1.260 4,974,000 6,092,920 1.2250 0.509 0.509 0.513 0.501 0.526 11,920,394 0.5111 2.52%
2005-02-16 0 1.190 1.190 1.200 1.190 1.200 1,620,000 1,936,800 1.1956 0.497 0.497 0.501 0.497 0.501 3,882,396 0.4989 0.00%
2005-02-15 0 1.190 1.190 1.200 1.180 1.220 1,536,000 1,830,000 1.1914 0.497 0.497 0.501 0.492 0.509 3,681,087 0.4971 0.00%
2005-02-14 0 1.190 1.190 1.200 1.180 1.220 4,122,000 4,932,240 1.1966 0.497 0.497 0.501 0.492 0.509 9,878,541 0.4993 1.71%
2005-02-08 0 1.170 1.170 1.180 1.150 1.180 1,956,000 2,288,040 1.1698 0.488 0.488 0.492 0.480 0.492 4,687,634 0.4881 1.74%
2005-02-07 0 1.150 1.150 1.160 1.130 1.160 1,344,000 1,538,700 1.1449 0.480 0.480 0.484 0.472 0.484 3,220,951 0.4777 1.77%
2005-02-04 0 1.130 1.130 1.140 1.090 1.140 1,600,000 1,786,800 1.1168 0.472 0.472 0.476 0.455 0.476 3,834,465 0.4660 3.67%
2005-02-03 0 1.090 1.080 1.090 1.080 1.090 1,056,000 1,140,680 1.0802 0.455 0.451 0.455 0.451 0.455 2,530,747 0.4507 0.93%
2005-02-02 0 1.080 1.060 1.080 1.070 1.090 1,576,000 1,694,800 1.0754 0.451 0.442 0.451 0.446 0.455 3,776,948 0.4487 0.93%
2005-02-01 0 1.070 1.070 1.080 1.070 1.110 2,514,000 2,743,940 1.0915 0.446 0.446 0.451 0.446 0.463 6,024,904 0.4554 -2.73%
2005-01-31 0 1.100 1.090 1.100 1.080 1.100 1,292,000 1,418,500 1.0979 0.459 0.455 0.459 0.451 0.459 3,096,331 0.4581 1.85%
2005-01-28 0 1.080 1.080 1.090 1.080 1.100 1,870,000 2,039,060 1.0904 0.451 0.451 0.455 0.451 0.459 4,481,531 0.4550 0.00%
2005-01-27 0 1.080 1.080 1.090 1.080 1.110 1,760,000 1,923,940 1.0931 0.451 0.451 0.455 0.451 0.463 4,217,912 0.4561 -1.82%
2005-01-26 0 1.100 1.090 1.100 1.090 1.110 1,656,000 1,821,940 1.1002 0.459 0.455 0.459 0.455 0.463 3,968,672 0.4591 0.00%
2005-01-25 0 1.100 1.090 1.110 1.090 1.110 678,000 746,900 1.1016 0.459 0.455 0.463 0.455 0.463 1,624,855 0.4597 -0.90%
2005-01-24 0 1.110 1.100 1.110 1.090 1.110 4,234,000 4,661,960 1.1011 0.463 0.459 0.463 0.455 0.463 10,146,954 0.4594 1.83%
2005-01-21 0 1.090 1.090 1.110 1.090 1.130 518,000 574,300 1.1087 0.455 0.455 0.463 0.455 0.472 1,241,408 0.4626 -3.54%
2005-01-20 0 1.130 1.130 1.140 1.130 1.150 264,000 300,100 1.1367 0.472 0.472 0.476 0.472 0.480 632,687 0.4743 -0.88%
2005-01-19 0 1.140 1.140 1.150 1.140 1.150 428,000 488,380 1.1411 0.476 0.476 0.480 0.476 0.480 1,025,719 0.4761 0.88%
2005-01-18 0 1.130 1.130 1.140 1.130 1.140 440,000 500,300 1.1370 0.472 0.472 0.476 0.472 0.476 1,054,478 0.4745 0.00%
2005-01-17 0 1.130 1.130 1.140 1.120 1.160 82,000 93,140 1.1359 0.472 0.472 0.476 0.467 0.484 196,516 0.4740 0.89%
2005-01-14 0 1.120 1.100 1.120 1.100 1.130 758,000 848,920 1.1199 0.467 0.459 0.467 0.459 0.472 1,816,578 0.4673 0.00%
2005-01-13 0 1.120 1.110 1.120 1.100 1.120 352,000 389,260 1.1059 0.467 0.463 0.467 0.459 0.467 843,582 0.4614 1.82%
2005-01-12 0 1.100 1.090 1.100 1.080 1.100 422,000 460,040 1.0901 0.459 0.455 0.459 0.451 0.459 1,011,340 0.4549 0.00%
2005-01-11 0 1.100 1.100 1.110 1.100 1.130 348,000 384,220 1.1041 0.459 0.459 0.463 0.459 0.472 833,996 0.4607 -1.79%
2005-01-10 0 1.120 1.120 1.130 1.090 1.120 482,000 531,660 1.1030 0.467 0.467 0.472 0.455 0.467 1,155,133 0.4603 0.90%
2005-01-07 0 1.110 1.100 1.110 1.090 1.130 754,000 832,900 1.1046 0.463 0.459 0.463 0.455 0.472 1,806,992 0.4609 -1.77%
2005-01-06 0 1.130 1.110 1.140 1.100 1.140 294,000 329,920 1.1222 0.472 0.463 0.476 0.459 0.476 704,583 0.4682 1.80%
2005-01-05 0 1.110 1.110 1.120 1.100 1.180 794,000 888,700 1.1193 0.463 0.463 0.467 0.459 0.492 1,902,853 0.4670 -3.48%
2005-01-04 0 1.150 1.150 1.160 1.140 1.190 460,000 532,340 1.1573 0.480 0.480 0.484 0.476 0.497 1,102,409 0.4829 -1.71%
2005-01-03 0 1.170 1.170 1.180 1.150 1.180 694,000 811,320 1.1690 0.488 0.488 0.492 0.480 0.492 1,663,199 0.4878 1.74%
2004-12-31 0 1.150 1.150 1.160 1.130 1.150 458,000 523,760 1.1436 0.480 0.480 0.484 0.472 0.480 1,097,616 0.4772 0.00%
2004-12-30 0 1.150 1.140 1.150 1.150 1.170 608,000 705,100 1.1597 0.480 0.476 0.480 0.480 0.488 1,457,097 0.4839 -1.71%
2004-12-29 0 1.170 1.170 1.180 1.160 1.190 2,050,000 2,397,900 1.1697 0.488 0.488 0.492 0.484 0.497 4,912,909 0.4881 0.00%
2004-12-28 0 1.170 1.170 1.180 1.130 1.190 3,474,000 4,026,640 1.1591 0.488 0.488 0.492 0.472 0.497 8,325,583 0.4836 5.41%
2004-12-24 0 1.110 1.110 1.130 1.110 1.130 454,000 506,960 1.1167 0.463 0.463 0.472 0.463 0.472 1,088,030 0.4659 0.91%
2004-12-23 0 1.100 1.100 1.110 1.100 1.110 142,000 157,120 1.1065 0.459 0.459 0.463 0.459 0.463 340,309 0.4617 -1.79%
2004-12-22 0 1.120 1.100 1.120 1.100 1.130 722,000 803,880 1.1134 0.467 0.459 0.467 0.459 0.472 1,730,302 0.4646 0.00%
2004-12-21 0 1.120 1.100 1.120 1.080 1.120 1,334,000 1,468,280 1.1007 0.467 0.459 0.467 0.451 0.467 3,196,985 0.4593 3.70%
2004-12-20 0 1.080 1.070 1.090 1.070 1.080 412,000 444,100 1.0779 0.451 0.446 0.455 0.446 0.451 987,375 0.4498 0.00%
2004-12-17 0 1.080 1.080 1.090 1.070 1.080 696,000 747,520 1.0740 0.451 0.451 0.455 0.446 0.451 1,667,992 0.4482 0.93%
2004-12-16 0 1.070 1.070 1.080 1.070 1.070 926,000 990,820 1.0700 0.446 0.446 0.451 0.446 0.446 2,219,197 0.4465 0.00%
2004-12-15 0 1.070 1.060 1.080 1.060 1.070 488,000 518,660 1.0628 0.446 0.442 0.451 0.442 0.446 1,169,512 0.4435 0.94%
2004-12-14 0 1.060 1.060 1.070 1.060 1.070 238,000 252,940 1.0628 0.442 0.442 0.446 0.442 0.446 570,377 0.4435 0.00%
2004-12-13 0 1.060 1.060 1.070 1.060 1.070 408,000 432,540 1.0601 0.442 0.442 0.446 0.442 0.446 977,789 0.4424 0.00%
2004-12-10 0 1.060 1.060 1.070 1.060 1.070 1,036,000 1,106,320 1.0679 0.442 0.442 0.446 0.442 0.446 2,482,816 0.4456 -0.93%
2004-12-09 0 1.070 1.070 1.080 1.060 1.080 976,000 1,043,400 1.0691 0.446 0.446 0.451 0.442 0.451 2,339,024 0.4461 0.94%
2004-12-08 0 1.060 1.060 1.070 1.050 1.070 1,244,000 1,317,080 1.0587 0.442 0.442 0.446 0.438 0.446 2,981,297 0.4418 0.00%
2004-12-07 0 1.060 1.040 1.060 1.040 1.060 548,000 573,660 1.0468 0.442 0.434 0.442 0.434 0.442 1,313,304 0.4368 0.95%
2004-12-06 0 1.050 1.050 1.060 1.040 1.060 692,000 727,520 1.0513 0.438 0.438 0.442 0.434 0.442 1,658,406 0.4387 0.96%
2004-12-03 0 1.040 1.040 1.050 1.040 1.060 802,000 839,420 1.0467 0.434 0.434 0.438 0.434 0.442 1,922,026 0.4367 -1.89%
2004-12-02 0 1.060 1.050 1.060 1.040 1.060 1,228,000 1,285,320 1.0467 0.442 0.438 0.442 0.434 0.442 2,942,952 0.4367 2.91%
2004-12-01 0 1.030 1.020 1.030 1.030 1.040 216,000 223,640 1.0354 0.430 0.426 0.430 0.430 0.434 517,653 0.4320 0.00%
2004-11-30 0 1.030 1.030 1.040 1.030 1.040 390,000 403,480 1.0346 0.430 0.430 0.434 0.430 0.434 934,651 0.4317 -0.96%
2004-11-29 0 1.040 1.040 1.050 1.030 1.050 390,000 403,420 1.0344 0.434 0.434 0.438 0.430 0.438 934,651 0.4316 0.00%
2004-11-26 0 1.040 1.030 1.040 1.030 1.040 250,000 257,920 1.0317 0.434 0.430 0.434 0.430 0.434 599,135 0.4305 0.00%
2004-11-25 0 1.040 1.030 1.040 1.030 1.040 462,000 477,820 1.0342 0.434 0.430 0.434 0.430 0.434 1,107,202 0.4316 0.00%
2004-11-24 0 1.040 1.030 1.040 1.040 1.060 496,000 518,120 1.0446 0.434 0.430 0.434 0.434 0.442 1,188,684 0.4359 -0.95%
2004-11-23 0 1.050 1.040 1.060 1.030 1.050 926,000 965,640 1.0428 0.438 0.434 0.442 0.430 0.438 2,219,197 0.4351 0.96%
2004-11-22 0 1.040 1.030 1.050 1.030 1.050 308,000 320,180 1.0395 0.434 0.430 0.438 0.430 0.438 738,135 0.4338 0.97%
2004-11-19 0 1.030 1.030 1.040 1.030 1.040 252,000 260,040 1.0319 0.430 0.430 0.434 0.430 0.434 603,928 0.4306 0.00%
2004-11-18 0 1.030 1.030 1.040 1.020 1.040 210,000 216,740 1.0321 0.430 0.430 0.434 0.426 0.434 503,274 0.4307 0.00%
2004-11-17 0 1.030 1.020 1.030 1.020 1.030 218,000 223,860 1.0269 0.430 0.426 0.430 0.426 0.430 522,446 0.4285 0.98%
2004-11-16 0 1.020 1.010 1.020 1.020 1.040 836,000 859,880 1.0286 0.426 0.421 0.426 0.426 0.434 2,003,508 0.4292 -1.92%
2004-11-15 0 1.040 1.030 1.040 1.030 1.040 426,000 439,660 1.0321 0.434 0.430 0.434 0.430 0.434 1,020,926 0.4306 1.96%
2004-11-12 0 1.020 1.020 1.040 1.020 1.030 554,000 567,380 1.0242 0.426 0.426 0.434 0.426 0.430 1,327,684 0.4273 0.99%
2004-11-11 0 1.010 1.010 1.030 1.010 1.050 1,298,000 1,333,300 1.0272 0.421 0.421 0.430 0.421 0.438 3,110,710 0.4286 -2.88%
2004-11-10 0 1.040 1.040 1.050 1.040 1.090 2,956,000 3,142,860 1.0632 0.434 0.434 0.438 0.434 0.455 7,084,175 0.4436 -0.95%
2004-11-09 0 1.050 1.030 1.050 1.000 1.050 2,752,000 2,817,540 1.0238 0.438 0.430 0.438 0.417 0.438 6,595,280 0.4272 6.06%
2004-11-08 0 0.990 0.990 1.000 0.990 1.030 2,010,000 2,017,120 1.0035 0.413 0.413 0.417 0.413 0.430 4,817,047 0.4187 -1.00%
2004-11-05 0 1.000 0.990 1.000 0.980 1.000 752,000 742,700 0.9876 0.417 0.413 0.417 0.409 0.417 1,802,199 0.4121 3.09%
2004-11-04 0 0.970 0.960 0.980 0.960 0.980 212,000 206,360 0.9734 0.405 0.401 0.409 0.401 0.409 508,067 0.4062 -2.02%
2004-11-03 0 0.990 0.970 0.990 0.960 0.990 392,000 380,980 0.9719 0.413 0.405 0.413 0.401 0.413 939,444 0.4055 2.06%
2004-11-02 0 0.970 0.970 0.980 0.960 0.970 50,000 48,220 0.9644 0.405 0.405 0.409 0.401 0.405 119,827 0.4024 1.04%
2004-11-01 0 0.960 0.960 0.970 0.960 0.980 56,000 54,560 0.9743 0.401 0.401 0.405 0.401 0.409 134,206 0.4065 -2.04%
2004-10-29 0 0.980 0.960 0.980 0.990 0.990 22,000 21,780 0.9900 0.409 0.401 0.409 0.413 0.413 52,724 0.4131 1.03%
2004-10-28 0 0.970 0.960 0.980 0.950 0.970 440,000 426,400 0.9691 0.405 0.401 0.409 0.396 0.405 1,054,478 0.4044 2.11%
2004-10-27 0 0.950 0.950 0.970 0.950 0.970 66,000 63,700 0.9652 0.396 0.396 0.405 0.396 0.405 158,172 0.4027 0.00%
2004-10-26 0 0.950 0.950 0.980 0.950 0.960 136,000 129,300 0.9507 0.396 0.396 0.409 0.396 0.401 325,930 0.3967 0.00%
2004-10-25 0 0.950 0.950 0.960 0.950 0.960 150,000 142,700 0.9513 0.396 0.396 0.401 0.396 0.401 359,481 0.3970 -1.04%
2004-10-21 0 0.960 0.960 0.990 0.960 0.960 96,000 92,160 0.9600 0.401 0.401 0.413 0.401 0.401 230,068 0.4006 0.00%
2004-10-20 0 0.960 0.960 0.990 0.960 0.990 180,000 173,840 0.9658 0.401 0.401 0.413 0.401 0.413 431,377 0.4030 -1.03%
2004-10-19 0 0.970 0.970 0.990 0.960 0.970 378,000 365,600 0.9672 0.405 0.405 0.413 0.401 0.405 905,892 0.4036 1.04%
2004-10-18 0 0.960 0.960 0.970 0.960 0.970 40,000 38,600 0.9650 0.401 0.401 0.405 0.401 0.405 95,862 0.4027 0.00%
2004-10-15 0 0.960 0.960 0.970 0.960 0.970 220,000 211,300 0.9605 0.401 0.401 0.405 0.401 0.405 527,239 0.4008 0.00%
2004-10-14 0 0.960 0.960 0.970 0.960 0.960 298,000 286,080 0.9600 0.401 0.401 0.405 0.401 0.401 714,169 0.4006 0.00%
2004-10-13 0 0.960 0.960 0.970 0.960 0.970 156,000 150,400 0.9641 0.401 0.401 0.405 0.401 0.405 373,860 0.4023 -1.03%
2004-10-12 0 0.970 0.960 0.990 0.960 0.980 360,000 347,260 0.9646 0.405 0.401 0.413 0.401 0.409 862,755 0.4025 0.00%
2004-10-11 0 0.970 0.970 0.980 0.970 1.000 278,000 270,760 0.9740 0.405 0.405 0.409 0.405 0.417 666,238 0.4064 -1.02%
2004-10-08 0 0.980 0.970 0.980 0.970 0.980 296,000 288,700 0.9753 0.409 0.405 0.409 0.405 0.409 709,376 0.4070 -2.00%
2004-10-07 0 1.000 0.980 1.000 0.970 1.010 1,258,000 1,247,700 0.9918 0.417 0.409 0.417 0.405 0.421 3,014,848 0.4139 3.09%
2004-10-06 0 0.970 0.970 0.980 0.930 0.980 288,000 279,520 0.9706 0.405 0.405 0.409 0.388 0.409 690,204 0.4050 -2.02%
2004-10-05 0 0.990 0.970 0.990 0.970 1.000 444,000 434,440 0.9785 0.413 0.405 0.413 0.405 0.417 1,064,064 0.4083 2.06%
2004-10-04 0 0.970 0.970 0.980 0.960 0.990 486,000 475,500 0.9784 0.405 0.405 0.409 0.401 0.413 1,164,719 0.4083 1.04%
2004-09-30 0 0.960 0.960 0.970 0.950 0.960 40,000 38,300 0.9575 0.401 0.401 0.405 0.396 0.401 95,862 0.3995 1.05%
2004-09-28 0 0.960 0.960 0.970 0.960 0.970 256,000 246,780 0.9640 0.396 0.396 0.401 0.396 0.401 619,972 0.3980 -1.03%
2004-09-27 0 0.970 0.970 0.980 0.970 0.970 12,000 11,640 0.9700 0.401 0.401 0.405 0.401 0.401 29,061 0.4005 0.00%
2004-09-24 0 0.970 0.970 0.980 0.970 0.990 388,000 380,520 0.9807 0.401 0.401 0.405 0.401 0.409 939,646 0.4050 -2.02%
2004-09-23 0 0.990 0.980 0.990 0.990 0.990 138,000 136,320 0.9878 0.409 0.405 0.409 0.409 0.409 334,204 0.4079 -1.00%
2004-09-22 0 1.000 1.000 1.010 0.990 1.020 580,000 581,840 1.0032 0.413 0.413 0.417 0.409 0.421 1,404,625 0.4142 -1.96%
2004-09-21 0 1.020 1.020 1.030 1.000 1.030 656,000 669,200 1.0201 0.421 0.421 0.425 0.413 0.425 1,588,680 0.4212 0.00%
2004-09-20 0 1.020 1.010 1.020 1.020 1.040 488,000 500,200 1.0250 0.421 0.417 0.421 0.421 0.429 1,181,823 0.4232 0.99%
2004-09-17 0 1.010 1.010 1.020 0.990 1.020 654,000 657,240 1.0050 0.417 0.417 0.421 0.409 0.421 1,583,836 0.4150 0.00%
2004-09-16 0 1.010 1.000 1.020 0.990 1.010 522,000 522,280 1.0005 0.417 0.413 0.421 0.409 0.417 1,264,163 0.4131 2.02%
2004-09-15 0 0.990 0.980 0.990 0.980 1.000 380,000 375,160 0.9873 0.409 0.405 0.409 0.405 0.413 920,272 0.4077 -1.00%
2004-09-14 0 1.000 0.990 1.010 0.960 1.000 890,000 873,760 0.9818 0.413 0.409 0.417 0.396 0.413 2,155,373 0.4054 3.09%
2004-09-13 0 0.970 0.960 0.980 0.960 0.970 230,000 221,500 0.9630 0.401 0.396 0.405 0.396 0.401 557,007 0.3977 1.04%
2004-09-10 0 0.960 0.960 0.970 0.950 0.960 248,000 237,960 0.9595 0.396 0.396 0.401 0.392 0.396 600,598 0.3962 0.00%
2004-09-09 0 0.960 0.960 0.970 0.960 0.980 628,000 608,240 0.9685 0.396 0.396 0.401 0.396 0.405 1,520,870 0.3999 -1.03%
2004-09-08 0 0.970 0.960 0.970 0.960 0.980 1,441,946 1,391,951 0.9653 0.401 0.396 0.401 0.396 0.405 3,492,058 0.3986 -1.02%
2004-09-07 0 0.980 0.980 0.990 0.980 0.990 728,000 714,340 0.9812 0.405 0.405 0.409 0.405 0.409 1,763,047 0.4052 1.03%
2004-09-06 0 0.970 0.970 0.980 0.970 0.980 342,000 332,440 0.9720 0.401 0.401 0.405 0.401 0.405 828,245 0.4014 0.00%
2004-09-03 0 0.970 0.960 0.970 0.970 0.980 1,078,000 1,050,040 0.9741 0.401 0.396 0.401 0.401 0.405 2,610,665 0.4022 1.04%
2004-09-02 0 0.960 0.960 0.970 0.950 0.970 1,188,000 1,142,620 0.9618 0.396 0.396 0.401 0.392 0.401 2,877,060 0.3971 2.13%
2004-09-01 0 0.940 0.940 0.950 0.920 0.940 452,000 422,180 0.9340 0.388 0.388 0.392 0.380 0.388 1,094,639 0.3857 2.17%
2004-08-31 0 0.920 0.920 0.930 0.900 0.940 112,000 102,480 0.9150 0.380 0.380 0.384 0.372 0.388 271,238 0.3778 -1.08%
2004-08-30 0 0.930 0.920 0.940 0.920 0.930 320,000 296,500 0.9266 0.384 0.380 0.388 0.380 0.384 774,966 0.3826 2.20%
2004-08-27 0 0.910 0.910 0.930 0.910 0.920 250,000 229,660 0.9186 0.376 0.376 0.384 0.376 0.380 605,442 0.3793 -2.15%
2004-08-26 0 0.930 0.930 0.940 0.920 0.930 466,000 433,060 0.9293 0.384 0.384 0.388 0.380 0.384 1,128,544 0.3837 0.00%
2004-08-25 0 0.930 0.920 0.930 0.900 0.930 542,000 494,760 0.9128 0.384 0.380 0.384 0.372 0.384 1,312,598 0.3769 3.33%
2004-08-24 0 0.900 0.900 0.910 0.900 0.900 42,000 37,800 0.9000 0.372 0.372 0.376 0.372 0.372 101,714 0.3716 0.00%
2004-08-23 0 0.900 0.890 0.910 0.890 0.900 12,000 10,780 0.8983 0.372 0.368 0.376 0.368 0.372 29,061 0.3709 1.12%
2004-08-20 0 0.890 0.890 0.900 0.890 0.900 38,000 34,000 0.8947 0.368 0.368 0.372 0.368 0.372 92,027 0.3695 0.00%
2004-08-19 0 0.890 0.890 0.900 0.890 0.900 342,000 307,200 0.8982 0.368 0.368 0.372 0.368 0.372 828,245 0.3709 1.14%
2004-08-18 0 0.880 0.880 0.890 0.880 0.890 382,000 337,360 0.8831 0.363 0.363 0.368 0.363 0.368 925,115 0.3647 0.00%
2004-08-17 0 0.880 0.880 0.890 0.880 0.890 312,000 275,680 0.8836 0.363 0.363 0.368 0.363 0.368 755,591 0.3649 -1.12%
2004-08-16 0 0.890 0.890 0.900 0.880 0.900 548,000 489,300 0.8929 0.368 0.368 0.372 0.363 0.372 1,327,129 0.3687 -1.11%
2004-08-13 0 0.900 0.900 0.910 0.900 0.910 200,000 181,800 0.9090 0.372 0.372 0.376 0.372 0.376 484,354 0.3753 -1.10%
2004-08-12 0 0.910 0.910 0.920 0.910 0.940 310,000 284,320 0.9172 0.376 0.376 0.380 0.376 0.388 750,748 0.3787 0.00%
2004-08-11 0 0.910 0.910 0.920 0.910 0.910 208,000 189,280 0.9100 0.376 0.376 0.380 0.376 0.376 503,728 0.3758 0.00%
2004-08-10 0 0.910 0.910 0.930 0.900 0.910 102,000 92,640 0.9082 0.376 0.376 0.384 0.372 0.376 247,020 0.3750 0.00%
2004-08-09 0 0.910 0.910 0.930 0.900 0.940 46,000 41,980 0.9126 0.376 0.376 0.384 0.372 0.388 111,401 0.3768 -1.09%
2004-08-06 0 0.920 0.900 0.920 0.910 0.920 130,000 118,800 0.9138 0.380 0.372 0.380 0.376 0.380 314,830 0.3773 0.00%
2004-08-05 0 0.920 0.920 0.930 0.920 0.920 66,000 60,720 0.9200 0.380 0.380 0.384 0.380 0.380 159,837 0.3799 0.00%
2004-08-04 0 0.920 0.910 0.920 0.910 0.920 74,000 67,540 0.9127 0.380 0.376 0.380 0.376 0.380 179,211 0.3769 1.10%
2004-08-03 0 0.910 0.910 0.920 0.910 0.920 184,000 167,540 0.9105 0.376 0.376 0.380 0.376 0.380 445,605 0.3760 0.00%
2004-08-02 0 0.910 0.910 0.920 0.910 0.930 188,000 171,780 0.9137 0.376 0.376 0.380 0.376 0.384 455,292 0.3773 -2.15%
2004-07-30 0 0.930 0.920 0.930 0.920 0.930 76,000 70,660 0.9297 0.384 0.380 0.384 0.380 0.384 184,054 0.3839 0.00%
2004-07-29 0 0.930 0.920 0.930 0.910 0.930 278,000 255,760 0.9200 0.384 0.380 0.384 0.376 0.384 673,251 0.3799 2.20%
2004-07-28 0 0.910 0.910 0.930 0.910 0.930 202,000 184,320 0.9125 0.376 0.376 0.384 0.376 0.384 489,197 0.3768 0.00%
2004-07-27 0 0.910 0.910 0.920 0.910 0.920 60,000 54,860 0.9143 0.376 0.376 0.380 0.376 0.380 145,306 0.3775 -1.09%
2004-07-26 0 0.920 0.910 0.920 0.910 0.920 140,000 128,020 0.9144 0.380 0.376 0.380 0.376 0.380 339,047 0.3776 0.00%
2004-07-23 0 0.920 0.910 0.930 0.920 0.920 100,000 92,000 0.9200 0.380 0.376 0.384 0.380 0.380 242,177 0.3799 1.10%
2004-07-22 0 0.910 0.910 0.930 0.910 0.940 46,000 42,040 0.9139 0.376 0.376 0.384 0.376 0.388 111,401 0.3774 -3.19%
2004-07-21 0 0.940 0.920 0.940 0.920 0.940 188,000 173,900 0.9250 0.388 0.380 0.388 0.380 0.388 455,292 0.3820 2.17%
2004-07-20 0 0.920 0.910 0.930 0.910 0.920 124,000 113,080 0.9119 0.380 0.376 0.384 0.376 0.380 300,299 0.3766 0.00%
2004-07-19 0 0.920 0.910 0.920 0.910 0.920 340,000 309,600 0.9106 0.380 0.376 0.380 0.376 0.380 823,401 0.3760 1.10%
2004-07-16 0 0.910 0.900 0.910 0.910 0.920 12,000 10,960 0.9133 0.376 0.372 0.376 0.376 0.380 29,061 0.3771 0.00%
2004-07-15 0 0.910 0.900 0.920 0.900 0.920 100,000 90,900 0.9090 0.376 0.372 0.380 0.372 0.380 242,177 0.3753 0.00%
2004-07-14 0 0.910 0.900 0.930 0.900 0.920 284,000 258,700 0.9109 0.376 0.372 0.384 0.372 0.380 687,782 0.3761 -1.09%
2004-07-13 0 0.920 0.910 0.940 - - 4,000 3,640 0.9100 0.380 0.376 0.388 - - 9,687 0.3758 0.00%
2004-07-12 0 0.920 0.920 0.930 0.910 0.920 500,000 457,500 0.9150 0.380 0.380 0.384 0.376 0.380 1,210,884 0.3778 -2.13%
2004-07-09 0 0.940 0.940 0.950 0.940 0.940 20,000 18,800 0.9400 0.388 0.388 0.392 0.388 0.388 48,435 0.3881 2.17%
2004-07-08 0 0.920 0.920 0.930 0.920 0.940 246,000 227,620 0.9253 0.380 0.380 0.384 0.380 0.388 595,755 0.3821 -2.13%
2004-07-07 0 0.940 0.940 0.950 0.930 0.940 286,000 267,600 0.9357 0.388 0.388 0.392 0.384 0.388 692,626 0.3864 1.08%
2004-07-06 0 0.930 0.920 0.930 0.930 0.960 586,000 549,820 0.9383 0.384 0.380 0.384 0.384 0.396 1,419,156 0.3874 0.00%
2004-07-05 0 0.930 0.920 0.930 0.920 0.930 94,000 87,280 0.9285 0.384 0.380 0.384 0.380 0.384 227,646 0.3834 1.09%
2004-07-02 0 0.920 0.920 0.940 0.920 0.920 4,000 3,680 0.9200 0.380 0.380 0.388 0.380 0.380 9,687 0.3799 0.00%
2004-06-30 0 0.920 0.920 0.930 0.920 0.930 280,000 258,900 0.9246 0.380 0.380 0.384 0.380 0.384 678,095 0.3818 1.10%
2004-06-29 0 0.910 0.910 0.920 0.910 0.920 220,000 201,300 0.9150 0.376 0.376 0.380 0.376 0.380 532,789 0.3778 -1.09%
2004-06-28 0 0.920 0.910 0.920 0.910 0.920 280,000 255,400 0.9121 0.380 0.376 0.380 0.376 0.380 678,095 0.3766 1.10%
2004-06-25 0 0.910 0.900 0.920 0.900 0.940 228,000 208,180 0.9131 0.376 0.372 0.380 0.372 0.388 552,163 0.3770 0.00%
2004-06-24 0 0.910 0.910 0.920 0.900 0.910 770,000 700,680 0.9100 0.376 0.376 0.380 0.372 0.376 1,864,761 0.3757 2.25%
2004-06-23 0 0.890 0.880 0.920 - - 0 0 - 0.368 0.363 0.380 - - 0 - 0.00%
2004-06-21 0 0.890 0.880 0.900 0.870 0.890 124,000 109,480 0.8829 0.368 0.363 0.372 0.359 0.368 300,299 0.3646 0.00%
2004-06-18 0 0.890 0.870 0.890 0.860 0.890 530,000 465,400 0.8781 0.368 0.359 0.368 0.355 0.368 1,283,537 0.3626 -1.11%
2004-06-17 0 0.900 0.900 0.920 0.900 0.920 102,000 92,220 0.9041 0.372 0.372 0.380 0.372 0.380 247,020 0.3733 -2.17%
2004-06-16 0 0.920 0.910 0.920 0.910 0.930 292,000 268,440 0.9193 0.380 0.376 0.380 0.376 0.384 707,156 0.3796 0.00%
2004-06-15 0 0.920 0.920 0.940 0.910 0.950 118,000 108,500 0.9195 0.380 0.380 0.388 0.376 0.392 285,769 0.3797 0.00%
2004-06-14 0 0.920 0.920 0.930 0.910 0.950 288,000 266,920 0.9268 0.380 0.380 0.384 0.376 0.392 697,469 0.3827 -2.13%
2004-06-11 0 0.940 0.930 0.950 0.940 0.960 34,000 32,040 0.9424 0.388 0.384 0.392 0.388 0.396 82,340 0.3891 0.00%
2004-06-10 0 0.940 0.930 0.940 0.940 0.940 144,000 135,360 0.9400 0.388 0.384 0.388 0.388 0.388 348,735 0.3881 0.00%
2004-06-09 0 0.940 0.930 0.940 0.940 0.940 66,000 62,040 0.9400 0.388 0.384 0.388 0.388 0.388 159,837 0.3881 0.00%
2004-06-08 0 0.940 0.940 0.950 0.940 0.950 170,000 160,500 0.9441 0.388 0.388 0.392 0.388 0.392 411,700 0.3898 -1.05%
2004-06-07 0 0.950 0.950 0.960 0.920 0.950 440,000 415,400 0.9441 0.392 0.392 0.396 0.380 0.392 1,065,578 0.3898 2.15%
2004-06-04 0 0.930 0.920 0.940 0.900 0.930 100,000 92,540 0.9254 0.384 0.380 0.388 0.372 0.384 242,177 0.3821 2.20%
2004-06-03 0 0.910 0.920 0.930 0.910 0.970 992,000 924,900 0.9324 0.376 0.380 0.384 0.376 0.401 2,402,393 0.3850 -6.19%
2004-06-02 0 0.970 0.950 0.970 0.940 0.970 838,000 804,520 0.9600 0.401 0.392 0.401 0.388 0.401 2,029,441 0.3964 3.19%
2004-06-01 0 0.940 0.940 0.950 0.940 0.950 286,000 270,540 0.9459 0.388 0.388 0.392 0.388 0.392 692,626 0.3906 0.00%
2004-05-31 0 0.940 0.940 0.950 0.930 0.950 200,000 186,560 0.9328 0.388 0.388 0.392 0.384 0.392 484,354 0.3852 -1.05%
2004-05-28 0 0.950 0.940 0.960 0.930 0.960 1,370,000 1,301,280 0.9498 0.392 0.388 0.396 0.384 0.396 3,317,822 0.3922 1.06%
2004-05-27 0 0.940 0.930 0.940 0.920 0.940 114,000 105,260 0.9233 0.388 0.384 0.388 0.380 0.388 276,082 0.3813 4.44%
2004-05-25 0 0.900 0.900 0.930 0.900 0.910 114,000 103,100 0.9044 0.372 0.372 0.384 0.372 0.376 276,082 0.3734 -2.17%
2004-05-24 0 0.920 0.910 0.930 0.880 0.930 742,000 667,240 0.8992 0.380 0.376 0.384 0.363 0.384 1,796,952 0.3713 2.22%
2004-05-21 0 0.900 0.900 0.910 0.860 0.910 334,000 295,440 0.8846 0.372 0.372 0.376 0.355 0.376 808,870 0.3653 2.27%
2004-05-20 0 0.880 0.870 0.890 0.870 0.880 70,000 61,400 0.8771 0.363 0.359 0.368 0.359 0.363 169,524 0.3622 1.15%
2004-05-19 0 0.870 0.860 0.880 0.850 0.880 340,000 293,520 0.8633 0.359 0.355 0.363 0.351 0.363 823,401 0.3565 6.10%
2004-05-18 0 0.820 0.820 0.830 0.820 0.830 360,000 295,900 0.8219 0.339 0.339 0.343 0.339 0.343 871,836 0.3394 1.23%
2004-05-17 0 0.810 0.810 0.820 0.800 0.880 616,000 508,780 0.8259 0.334 0.334 0.339 0.330 0.363 1,491,809 0.3410 -8.99%
2004-05-14 0 0.890 0.880 0.900 0.890 0.930 710,000 637,740 0.8982 0.368 0.363 0.372 0.368 0.384 1,719,455 0.3709 -4.30%
2004-05-13 0 0.930 0.920 0.940 0.930 0.960 506,000 477,780 0.9442 0.384 0.380 0.388 0.384 0.396 1,225,414 0.3899 -4.12%
2004-05-12 0 0.970 0.960 0.970 0.960 0.990 218,000 211,260 0.9691 0.401 0.396 0.401 0.396 0.409 527,945 0.4002 0.00%
2004-05-11 0 0.970 0.970 0.980 0.960 0.970 138,000 133,440 0.9670 0.401 0.401 0.405 0.396 0.401 334,204 0.3993 1.04%
2004-05-10 0 0.960 0.940 0.960 0.930 1.000 662,000 637,120 0.9624 0.396 0.388 0.396 0.384 0.413 1,603,210 0.3974 -4.00%
2004-05-07 0 1.000 0.990 1.010 1.000 1.010 144,000 144,020 1.0001 0.413 0.409 0.417 0.413 0.417 348,735 0.4130 -0.99%
2004-05-06 0 1.010 1.000 1.010 1.000 1.020 254,000 254,900 1.0035 0.417 0.413 0.417 0.413 0.421 615,129 0.4144 3.06%
2004-05-05 0 0.980 0.970 1.000 0.980 1.000 236,000 232,600 0.9856 0.405 0.401 0.413 0.405 0.413 571,537 0.4070 -3.92%
2004-05-04 0 1.020 0.990 1.020 0.970 1.020 588,000 587,160 0.9986 0.421 0.409 0.421 0.401 0.421 1,423,999 0.4123 5.15%
2004-05-03 0 0.970 0.960 0.980 0.960 0.980 338,000 326,860 0.9670 0.401 0.396 0.405 0.396 0.405 818,557 0.3993 -1.02%
2004-04-30 0 0.980 0.980 1.000 0.980 1.010 948,000 935,620 0.9869 0.405 0.405 0.413 0.405 0.417 2,295,836 0.4075 -2.97%
2004-04-29 0 1.010 1.010 1.020 1.010 1.030 484,000 490,020 1.0124 0.417 0.417 0.421 0.417 0.425 1,172,136 0.4181 -1.94%
2004-04-28 0 1.070 1.070 1.090 1.050 1.120 148,000 159,840 1.0800 0.425 0.425 0.433 0.417 0.445 372,341 0.4293 0.00%
2004-04-27 0 1.070 1.070 1.080 1.070 1.080 36,000 38,620 1.0728 0.425 0.425 0.429 0.425 0.429 90,569 0.4264 1.90%
2004-04-26 0 1.050 1.050 1.060 1.040 1.090 156,000 165,180 1.0588 0.417 0.417 0.421 0.413 0.433 392,467 0.4209 -1.87%
2004-04-23 0 1.070 1.070 1.080 1.060 1.080 868,000 927,380 1.0684 0.425 0.425 0.429 0.421 0.429 2,183,729 0.4247 3.88%
2004-04-22 0 1.030 1.030 1.060 1.020 1.080 1,528,000 1,586,460 1.0383 0.409 0.409 0.421 0.405 0.429 3,844,168 0.4127 -1.90%
2004-04-21 0 1.050 1.050 1.070 1.030 1.070 1,036,000 1,082,360 1.0447 0.417 0.417 0.425 0.409 0.425 2,606,386 0.4153 -2.78%
2004-04-20 0 1.080 1.050 1.090 1.030 1.120 1,430,000 1,524,480 1.0661 0.429 0.417 0.433 0.409 0.445 3,597,618 0.4237 -2.70%
2004-04-19 0 1.110 1.110 1.130 1.110 1.120 754,000 840,940 1.1153 0.441 0.441 0.449 0.441 0.445 1,896,926 0.4433 0.00%
2004-04-16 0 1.110 1.100 1.110 1.100 1.120 942,000 1,044,100 1.1084 0.441 0.437 0.441 0.437 0.445 2,369,899 0.4406 0.00%
2004-04-15 0 1.110 1.100 1.110 1.090 1.130 1,476,000 1,634,440 1.1073 0.441 0.437 0.441 0.433 0.449 3,713,346 0.4402 -1.77%
2004-04-14 0 1.130 1.130 1.140 1.120 1.160 536,000 613,980 1.1455 0.449 0.449 0.453 0.445 0.461 1,348,478 0.4553 -3.42%
2004-04-13 0 1.170 1.160 1.170 1.170 1.200 716,000 843,780 1.1785 0.465 0.461 0.465 0.465 0.477 1,801,325 0.4684 -0.85%
2004-04-08 0 1.180 1.170 1.180 1.140 1.180 1,878,000 2,192,940 1.1677 0.469 0.465 0.469 0.453 0.469 4,724,704 0.4641 4.42%
2004-04-07 0 1.130 1.130 1.140 1.120 1.140 382,000 431,800 1.1304 0.449 0.449 0.453 0.445 0.453 961,042 0.4493 0.89%
2004-04-06 0 1.120 1.110 1.120 1.110 1.130 826,000 924,380 1.1191 0.445 0.441 0.445 0.441 0.449 2,078,065 0.4448 1.82%
2004-04-02 0 1.100 1.100 1.110 1.090 1.100 426,000 467,000 1.0962 0.437 0.437 0.441 0.433 0.437 1,071,738 0.4357 0.00%
2004-04-01 0 1.100 1.090 1.100 1.090 1.110 386,000 422,580 1.0948 0.437 0.433 0.437 0.433 0.441 971,105 0.4352 -0.90%
2004-03-31 0 1.110 1.090 1.110 1.090 1.110 326,000 358,400 1.0994 0.441 0.433 0.441 0.433 0.441 820,156 0.4370 0.91%
2004-03-30 0 1.100 1.100 1.110 1.080 1.120 448,000 497,480 1.1104 0.437 0.437 0.441 0.429 0.445 1,127,086 0.4414 0.00%
2004-03-29 0 1.100 1.090 1.100 1.090 1.100 90,000 98,340 1.0927 0.437 0.433 0.437 0.433 0.437 226,424 0.4343 0.00%
2004-03-26 0 1.100 1.100 1.110 1.100 1.130 510,000 567,400 1.1125 0.437 0.437 0.441 0.437 0.449 1,283,067 0.4422 -1.79%
2004-03-25 0 1.120 1.110 1.120 1.110 1.130 254,000 284,880 1.1216 0.445 0.441 0.445 0.441 0.449 639,017 0.4458 -0.88%
2004-03-24 0 1.130 1.130 1.140 1.120 1.130 352,000 396,760 1.1272 0.449 0.449 0.453 0.445 0.449 885,568 0.4480 0.89%
2004-03-23 0 1.120 1.120 1.130 1.100 1.120 544,000 603,180 1.1088 0.445 0.445 0.449 0.437 0.445 1,368,604 0.4407 2.75%
2004-03-22 0 1.090 1.090 1.100 1.080 1.110 690,000 752,760 1.0910 0.433 0.433 0.437 0.429 0.441 1,735,914 0.4336 -2.68%
2004-03-19 0 1.120 1.120 1.130 1.120 1.130 274,000 307,120 1.1209 0.445 0.445 0.449 0.445 0.449 689,334 0.4455 0.00%
2004-03-18 0 1.120 1.110 1.130 1.120 1.140 580,000 652,120 1.1243 0.445 0.441 0.449 0.445 0.453 1,459,174 0.4469 -1.75%
2004-03-17 0 1.140 1.130 1.140 1.130 1.150 498,000 568,420 1.1414 0.453 0.449 0.453 0.449 0.457 1,252,877 0.4537 0.88%
2004-03-16 0 1.130 1.130 1.140 1.110 1.130 648,000 727,220 1.1223 0.449 0.449 0.453 0.441 0.449 1,630,249 0.4461 0.00%
2004-03-15 0 1.130 1.130 1.140 1.110 1.130 1,478,000 1,656,420 1.1207 0.449 0.449 0.453 0.441 0.449 3,718,377 0.4455 4.63%
2004-03-12 0 1.080 1.080 1.100 1.050 1.110 3,134,000 3,393,620 1.0828 0.429 0.429 0.437 0.417 0.441 7,884,570 0.4304 -3.57%
2004-03-11 0 1.120 1.120 1.130 1.110 1.160 3,444,000 3,876,540 1.1256 0.445 0.445 0.449 0.441 0.461 8,664,473 0.4474 -4.27%
2004-03-10 0 1.170 1.160 1.170 1.130 1.180 2,172,000 2,526,500 1.1632 0.465 0.461 0.465 0.449 0.469 5,464,354 0.4624 0.00%
2004-03-09 0 1.170 1.170 1.180 1.160 1.190 1,284,000 1,507,680 1.1742 0.465 0.465 0.469 0.461 0.473 3,230,309 0.4667 -1.68%
2004-03-08 0 1.190 1.180 1.190 1.190 1.230 1,908,000 2,288,400 1.1994 0.473 0.469 0.473 0.473 0.489 4,800,178 0.4767 -0.83%
2004-03-05 0 1.200 1.190 1.200 1.180 1.200 876,000 1,045,260 1.1932 0.477 0.473 0.477 0.469 0.477 2,203,856 0.4743 0.00%
2004-03-04 0 1.200 1.190 1.200 1.170 1.200 2,768,000 3,297,960 1.1915 0.477 0.473 0.477 0.465 0.477 6,963,781 0.4736 3.45%
2004-03-03 0 1.160 1.160 1.170 1.160 1.240 7,154,000 8,494,920 1.1874 0.461 0.461 0.465 0.461 0.493 17,998,153 0.4720 -6.45%
2004-03-02 0 1.240 1.240 1.250 1.230 1.270 1,576,000 1,977,000 1.2544 0.493 0.493 0.497 0.489 0.505 3,964,927 0.4986 0.00%
2004-03-01 0 1.240 1.230 1.240 1.210 1.250 1,454,000 1,779,140 1.2236 0.493 0.489 0.493 0.481 0.497 3,657,998 0.4864 -0.80%
2004-02-27 0 1.250 1.240 1.250 1.230 1.260 726,988 903,966 1.2434 0.497 0.493 0.497 0.489 0.501 1,828,969 0.4942 0.00%
2004-02-26 0 1.250 1.250 1.260 1.230 1.260 976,000 1,214,400 1.2443 0.497 0.497 0.501 0.489 0.501 2,455,437 0.4946 3.31%
2004-02-25 0 1.210 1.210 1.220 1.210 1.260 2,890,000 3,566,640 1.2341 0.481 0.481 0.485 0.481 0.501 7,270,711 0.4905 -1.63%
2004-02-24 0 1.230 1.220 1.230 1.220 1.270 2,572,000 3,212,440 1.2490 0.489 0.485 0.489 0.485 0.505 6,470,681 0.4965 -2.38%
2004-02-23 0 1.260 1.260 1.280 1.250 1.330 2,108,000 2,672,460 1.2678 0.501 0.501 0.509 0.497 0.529 5,303,342 0.5039 -2.33%
2004-02-20 0 1.290 1.270 1.280 1.270 1.320 3,236,000 4,173,780 1.2898 0.513 0.505 0.509 0.505 0.525 8,141,183 0.5127 0.00%
2004-02-19 0 1.290 1.290 1.300 1.290 1.330 2,728,000 3,561,540 1.3055 0.513 0.513 0.517 0.513 0.529 6,863,148 0.5189 -1.53%
2004-02-18 0 1.310 1.310 1.320 1.310 1.360 5,320,000 7,063,400 1.3277 0.521 0.521 0.525 0.521 0.541 13,384,145 0.5277 -2.96%
2004-02-17 0 1.350 1.350 1.360 1.290 1.370 14,294,000 19,026,360 1.3311 0.537 0.537 0.541 0.513 0.545 35,961,085 0.5291 6.30%
2004-02-16 0 1.270 1.260 1.270 1.240 1.280 8,260,000 10,413,940 1.2608 0.505 0.501 0.505 0.493 0.509 20,780,647 0.5011 3.25%
2004-02-13 0 1.230 1.230 1.240 1.200 1.250 8,676,000 10,675,680 1.2305 0.489 0.489 0.493 0.477 0.497 21,827,227 0.4891 3.36%
2004-02-12 0 1.190 1.180 1.190 1.140 1.250 7,454,000 8,873,640 1.1905 0.473 0.469 0.473 0.453 0.497 18,752,898 0.4732 4.39%
2004-02-11 0 1.140 1.130 1.140 1.130 1.160 842,000 962,520 1.1431 0.453 0.449 0.453 0.449 0.461 2,118,318 0.4544 0.00%
2004-02-10 0 1.140 1.130 1.140 1.130 1.170 920,000 1,050,640 1.1420 0.453 0.449 0.453 0.449 0.465 2,314,551 0.4539 -0.87%
2004-02-09 0 1.150 1.150 1.160 1.130 1.160 1,550,000 1,775,340 1.1454 0.457 0.457 0.461 0.449 0.461 3,899,516 0.4553 2.68%
2004-02-06 0 1.120 1.120 1.130 1.110 1.120 698,000 779,660 1.1170 0.445 0.445 0.449 0.441 0.445 1,756,040 0.4440 0.90%
2004-02-05 0 1.110 1.110 1.120 1.110 1.120 306,000 339,820 1.1105 0.441 0.441 0.445 0.441 0.445 769,840 0.4414 -0.89%
2004-02-04 0 1.120 1.110 1.120 1.110 1.120 532,000 593,080 1.1148 0.445 0.441 0.445 0.441 0.445 1,338,415 0.4431 0.00%
2004-02-03 0 1.120 1.120 1.130 1.100 1.130 1,914,000 2,128,440 1.1120 0.445 0.445 0.449 0.437 0.449 4,815,273 0.4420 1.82%
2004-02-02 0 1.100 1.100 1.110 1.100 1.130 1,398,000 1,559,060 1.1152 0.437 0.437 0.441 0.437 0.449 3,517,112 0.4433 -2.65%
2004-01-30 0 1.130 1.130 1.140 1.120 1.140 458,000 517,260 1.1294 0.449 0.449 0.453 0.445 0.453 1,152,244 0.4489 0.00%
2004-01-29 0 1.130 1.130 1.140 1.110 1.140 948,000 1,063,860 1.1222 0.449 0.449 0.453 0.441 0.453 2,384,994 0.4461 -0.88%
2004-01-28 0 1.140 1.130 1.140 1.140 1.160 1,156,000 1,324,140 1.1454 0.453 0.449 0.453 0.453 0.461 2,908,284 0.4553 -0.87%
2004-01-27 0 1.150 1.150 1.170 1.120 1.160 1,380,000 1,586,920 1.1499 0.457 0.457 0.465 0.445 0.461 3,471,827 0.4571 0.88%
2004-01-26 0 1.140 1.130 1.150 1.140 1.170 941,941 1,085,075 1.1520 0.453 0.449 0.457 0.453 0.465 2,369,751 0.4579 -2.56%
2004-01-21 0 1.170 1.150 1.170 1.150 1.180 1,182,000 1,382,900 1.1700 0.465 0.457 0.465 0.457 0.469 2,973,695 0.4650 0.86%
2004-01-20 0 1.160 1.160 1.170 1.110 1.170 1,424,000 1,643,280 1.1540 0.461 0.461 0.465 0.441 0.465 3,582,523 0.4587 3.57%
2004-01-19 0 1.120 1.120 1.130 1.090 1.120 704,000 780,120 1.1081 0.445 0.445 0.449 0.433 0.445 1,771,135 0.4405 1.82%
2004-01-16 0 1.100 1.100 1.110 1.090 1.120 1,616,000 1,772,840 1.0971 0.437 0.437 0.441 0.433 0.445 4,065,560 0.4361 -1.79%
2004-01-15 0 1.120 1.120 1.130 1.100 1.130 966,000 1,079,900 1.1179 0.445 0.445 0.449 0.437 0.449 2,430,279 0.4444 0.90%
2004-01-14 0 1.110 1.100 1.110 1.100 1.120 934,000 1,037,280 1.1106 0.441 0.437 0.441 0.437 0.445 2,349,773 0.4414 -0.89%
2004-01-13 0 1.120 1.100 1.120 1.080 1.130 1,832,000 2,026,980 1.1064 0.445 0.437 0.445 0.429 0.449 4,608,976 0.4398 -1.75%
2004-01-12 0 1.140 1.140 1.150 1.140 1.180 2,054,000 2,368,000 1.1529 0.453 0.453 0.457 0.453 0.469 5,167,488 0.4582 -2.56%
2004-01-09 0 1.170 1.170 1.180 1.170 1.200 2,622,000 3,122,100 1.1907 0.465 0.465 0.469 0.465 0.477 6,596,472 0.4733 0.00%
2004-01-08 0 1.170 1.170 1.180 1.150 1.220 2,954,000 3,489,620 1.1813 0.465 0.465 0.469 0.457 0.485 7,431,723 0.4696 -3.31%
2004-01-07 0 1.210 1.200 1.210 1.190 1.230 3,474,000 4,210,600 1.2120 0.481 0.477 0.481 0.473 0.489 8,739,948 0.4818 1.68%
2004-01-06 0 1.190 1.190 1.200 1.180 1.270 10,912,000 13,417,440 1.2296 0.473 0.473 0.477 0.469 0.505 27,452,593 0.4887 -2.46%
2004-01-05 0 1.220 1.220 1.230 1.150 1.230 19,050,000 22,614,960 1.1871 0.485 0.485 0.489 0.457 0.489 47,926,310 0.4719 6.09%
2004-01-02 0 1.150 1.140 1.150 1.080 1.150 8,036,000 8,910,460 1.1088 0.457 0.453 0.457 0.429 0.457 20,217,104 0.4407 6.48%
2003-12-31 0 1.080 1.080 1.090 1.030 1.080 1,740,000 1,839,840 1.0574 0.429 0.429 0.433 0.409 0.429 4,377,521 0.4203 3.85%
2003-12-30 0 1.040 1.030 1.040 1.030 1.060 1,592,000 1,659,700 1.0425 0.413 0.409 0.413 0.409 0.421 4,005,180 0.4144 0.00%
2003-12-29 0 1.040 1.030 1.040 1.030 1.050 834,000 867,600 1.0403 0.413 0.409 0.413 0.409 0.417 2,098,191 0.4135 0.00%
2003-12-24 0 1.040 1.040 1.050 1.030 1.050 228,000 235,900 1.0346 0.413 0.413 0.417 0.409 0.417 573,606 0.4113 -0.95%
2003-12-23 0 1.050 1.040 1.050 1.040 1.050 360,000 377,960 1.0499 0.417 0.413 0.417 0.413 0.417 905,694 0.4173 -0.94%
2003-12-22 0 1.060 1.050 1.060 1.040 1.070 344,000 363,000 1.0552 0.421 0.417 0.421 0.413 0.425 865,441 0.4194 0.95%
2003-12-19 0 1.050 1.040 1.060 1.040 1.060 828,000 872,000 1.0531 0.417 0.413 0.421 0.413 0.421 2,083,096 0.4186 0.00%
2003-12-18 0 1.050 1.040 1.050 1.020 1.050 154,000 159,840 1.0379 0.417 0.413 0.417 0.405 0.417 387,436 0.4126 2.94%
2003-12-17 0 1.020 1.020 1.030 1.020 1.030 712,000 729,240 1.0242 0.405 0.405 0.409 0.405 0.409 1,791,262 0.4071 -0.97%
2003-12-16 0 1.030 1.030 1.040 1.010 1.060 1,370,000 1,416,080 1.0336 0.409 0.409 0.413 0.401 0.421 3,446,669 0.4109 -1.90%
2003-12-15 0 1.050 1.050 1.060 1.050 1.090 690,000 732,980 1.0623 0.417 0.417 0.421 0.417 0.433 1,735,914 0.4222 -0.94%
2003-12-12 0 1.060 1.070 1.080 1.060 1.080 1,802,000 1,940,020 1.0766 0.421 0.425 0.429 0.421 0.429 4,533,502 0.4279 -0.93%
2003-12-11 0 1.070 1.070 1.080 1.070 1.090 1,558,000 1,682,320 1.0798 0.425 0.425 0.429 0.425 0.433 3,919,643 0.4292 0.00%
2003-12-10 0 1.070 1.070 1.080 1.040 1.070 2,044,000 2,181,900 1.0675 0.425 0.425 0.429 0.413 0.425 5,142,330 0.4243 1.90%
2003-12-09 0 1.050 1.050 1.060 1.050 1.070 722,000 767,680 1.0633 0.417 0.417 0.421 0.417 0.425 1,816,420 0.4226 -1.87%
2003-12-08 0 1.070 1.060 1.070 1.050 1.070 623,973 659,533 1.0570 0.425 0.421 0.425 0.417 0.425 1,569,802 0.4201 1.90%
2003-12-05 0 1.050 1.050 1.060 1.040 1.060 764,000 802,460 1.0503 0.417 0.417 0.421 0.413 0.421 1,922,084 0.4175 0.00%
2003-12-04 0 1.050 1.050 1.060 1.040 1.080 1,424,000 1,501,140 1.0542 0.417 0.417 0.421 0.413 0.429 3,582,523 0.4190 -0.94%
2003-12-03 0 1.060 1.050 1.060 1.030 1.060 1,552,000 1,639,820 1.0566 0.421 0.417 0.421 0.409 0.421 3,904,548 0.4200 1.92%
2003-12-02 0 1.040 1.040 1.050 1.040 1.070 1,574,000 1,665,240 1.0580 0.413 0.413 0.417 0.413 0.425 3,959,896 0.4205 -1.89%
2003-12-01 0 1.060 1.050 1.060 1.040 1.070 1,234,000 1,301,240 1.0545 0.421 0.417 0.421 0.413 0.425 3,104,518 0.4191 1.92%
2003-11-28 0 1.040 1.040 1.050 1.020 1.040 658,000 683,620 1.0389 0.413 0.413 0.417 0.405 0.413 1,655,407 0.4130 0.97%
2003-11-27 0 1.030 1.020 1.030 1.020 1.040 242,000 248,860 1.0283 0.409 0.405 0.409 0.405 0.413 608,828 0.4088 0.00%
2003-11-26 0 1.030 1.030 1.050 1.030 1.040 396,000 408,280 1.0310 0.409 0.409 0.417 0.409 0.413 996,263 0.4098 -0.96%
2003-11-25 0 1.040 1.040 1.050 1.030 1.080 570,000 593,240 1.0408 0.413 0.413 0.417 0.409 0.429 1,434,016 0.4137 -0.95%
2003-11-24 0 1.050 1.040 1.050 1.020 1.100 4,562,000 4,785,980 1.0491 0.417 0.413 0.417 0.405 0.437 11,477,156 0.4170 -11.02%
2003-11-21 0 1.180 1.300 1.320 0.980 1.220 1,270,000 1,282,280 1.0097 0.469 0.517 0.525 0.390 0.485 3,195,087 0.4013 19.19%
2003-11-20 0 0.990 0.980 1.000 0.990 1.010 198,000 196,320 0.9915 0.394 0.390 0.397 0.394 0.401 498,132 0.3941 0.00%
2003-11-19 0 0.990 0.990 1.000 0.980 1.000 786,000 774,240 0.9850 0.394 0.394 0.397 0.390 0.397 1,977,432 0.3915 -1.00%
2003-11-18 0 1.000 0.990 1.000 0.980 1.010 562,000 557,800 0.9925 0.397 0.394 0.397 0.390 0.401 1,413,889 0.3945 0.00%
2003-11-17 0 1.000 0.990 1.000 0.990 1.000 1,460,000 1,455,180 0.9967 0.397 0.394 0.397 0.394 0.397 3,673,093 0.3962 0.00%
2003-11-14 0 1.000 1.000 1.020 1.000 1.030 1,210,000 1,232,520 1.0186 0.397 0.397 0.405 0.397 0.409 3,044,138 0.4049 -1.96%
2003-11-13 0 1.020 1.020 1.030 1.010 1.020 784,000 794,180 1.0130 0.405 0.405 0.409 0.401 0.405 1,972,400 0.4026 0.99%
2003-11-12 0 1.010 1.010 1.020 1.000 1.020 586,000 590,420 1.0075 0.401 0.401 0.405 0.397 0.405 1,474,269 0.4005 0.00%
2003-11-11 0 1.010 1.010 1.020 1.000 1.010 626,000 629,580 1.0057 0.401 0.401 0.405 0.397 0.401 1,574,901 0.3998 0.00%
2003-11-10 0 1.010 1.010 1.020 1.000 1.020 1,269,852 1,278,236 1.0066 0.401 0.401 0.405 0.397 0.405 3,194,715 0.4001 -0.98%
2003-11-07 0 1.020 1.010 1.020 1.020 1.020 930,953 949,534 1.0200 0.405 0.401 0.405 0.405 0.405 2,342,107 0.4054 0.99%
2003-11-06 0 1.010 1.010 1.020 1.010 1.030 1,270,000 1,290,120 1.0158 0.401 0.401 0.405 0.401 0.409 3,195,087 0.4038 -0.98%
2003-11-05 0 1.020 1.020 1.030 1.020 1.040 986,000 1,017,200 1.0316 0.405 0.405 0.409 0.405 0.413 2,480,595 0.4101 -2.86%
2003-11-04 0 1.050 1.040 1.050 1.030 1.070 2,292,000 2,415,200 1.0538 0.417 0.413 0.417 0.409 0.425 5,766,252 0.4189 0.96%
2003-11-03 0 1.040 1.040 1.060 1.030 1.080 4,240,000 4,483,440 1.0574 0.413 0.413 0.421 0.409 0.429 10,667,063 0.4203 0.00%
2003-10-31 0 1.040 1.020 1.040 1.010 1.040 2,898,000 2,972,520 1.0257 0.413 0.405 0.413 0.401 0.413 7,290,837 0.4077 1.96%
2003-10-30 0 1.020 1.020 1.030 1.000 1.050 1,418,000 1,450,960 1.0232 0.405 0.405 0.409 0.397 0.417 3,567,428 0.4067 -0.97%
2003-10-29 0 1.030 1.020 1.040 1.030 1.030 1,062,000 1,093,660 1.0298 0.409 0.405 0.413 0.409 0.409 2,671,797 0.4093 0.00%
2003-10-28 0 1.030 1.030 1.040 1.020 1.040 1,372,000 1,415,440 1.0317 0.409 0.409 0.413 0.405 0.413 3,451,701 0.4101 1.98%
2003-10-27 0 1.010 1.010 1.020 1.010 1.030 1,234,000 1,257,800 1.0193 0.401 0.401 0.405 0.401 0.409 3,104,518 0.4052 -0.98%
2003-10-24 0 1.020 1.020 1.030 0.990 1.030 1,840,000 1,861,740 1.0118 0.405 0.405 0.409 0.394 0.409 4,629,103 0.4022 0.99%
2003-10-23 0 1.010 1.010 1.020 1.000 1.050 2,152,000 2,220,840 1.0320 0.401 0.401 0.405 0.397 0.417 5,414,038 0.4102 -5.61%
2003-10-22 0 1.070 1.060 1.080 1.060 1.080 1,280,000 1,368,920 1.0695 0.425 0.421 0.429 0.421 0.429 3,220,246 0.4251 -0.93%
2003-10-21 0 1.080 1.070 1.100 1.070 1.120 2,260,000 2,478,480 1.0967 0.429 0.425 0.437 0.425 0.445 5,685,746 0.4359 -2.70%
2003-10-20 0 1.110 1.100 1.110 1.080 1.120 5,554,000 6,093,560 1.0971 0.441 0.437 0.441 0.429 0.445 13,972,846 0.4361 2.78%
2003-10-17 0 1.080 1.070 1.090 1.070 1.100 3,914,352 4,237,059 1.0824 0.429 0.425 0.433 0.425 0.437 9,847,793 0.4303 0.00%
2003-10-16 0 1.080 1.080 1.090 1.060 1.100 5,468,000 5,906,400 1.0802 0.429 0.429 0.433 0.421 0.437 13,756,486 0.4294 0.93%
2003-10-15 0 1.070 1.060 1.070 1.020 1.100 8,200,000 8,735,700 1.0653 0.425 0.421 0.425 0.405 0.437 20,629,698 0.4235 3.88%
2003-10-14 0 1.030 1.020 1.030 1.020 1.060 3,424,000 3,537,720 1.0332 0.409 0.405 0.409 0.405 0.421 8,614,157 0.4107 -2.83%
2003-10-13 0 1.060 1.050 1.060 1.040 1.060 2,196,000 2,295,840 1.0455 0.421 0.417 0.421 0.413 0.421 5,524,734 0.4156 0.00%
2003-10-10 0 1.060 1.050 1.060 1.040 1.080 2,218,000 2,346,680 1.0580 0.421 0.417 0.421 0.413 0.429 5,580,082 0.4205 -0.93%
2003-10-09 0 1.070 1.050 1.070 1.030 1.070 2,812,000 2,969,860 1.0561 0.425 0.417 0.425 0.409 0.425 7,074,477 0.4198 2.88%
2003-10-08 0 1.040 1.020 1.040 1.020 1.070 3,906,000 4,110,340 1.0523 0.413 0.405 0.413 0.405 0.425 9,826,780 0.4183 -0.95%
2003-10-07 0 1.050 1.050 1.060 1.000 1.060 5,712,000 5,878,960 1.0292 0.417 0.417 0.421 0.397 0.421 14,370,346 0.4091 2.94%
2003-10-06 0 1.020 1.010 1.020 1.010 1.040 2,372,000 2,432,940 1.0257 0.405 0.401 0.405 0.401 0.413 5,967,517 0.4077 -0.97%
2003-10-03 0 1.030 1.030 1.040 1.010 1.040 775,428 797,139 1.0280 0.409 0.409 0.413 0.401 0.413 1,950,835 0.4086 0.00%
2003-10-02 0 1.030 1.030 1.040 1.030 1.040 602,000 623,440 1.0356 0.409 0.409 0.413 0.409 0.413 1,514,522 0.4116 -0.96%
2003-09-30 0 1.050 1.030 1.050 1.030 1.060 1,440,000 1,499,540 1.0413 0.413 0.406 0.413 0.406 0.417 3,657,611 0.4100 0.96%
2003-09-29 0 1.040 1.030 1.040 1.020 1.040 430,000 441,000 1.0256 0.409 0.406 0.409 0.402 0.409 1,092,203 0.4038 0.00%
2003-09-26 0 1.040 1.040 1.050 1.030 1.050 474,000 494,560 1.0434 0.409 0.409 0.413 0.406 0.413 1,203,963 0.4108 -1.89%
2003-09-25 0 1.060 1.050 1.060 1.020 1.070 1,834,000 1,922,520 1.0483 0.417 0.413 0.417 0.402 0.421 4,658,373 0.4127 1.92%
2003-09-24 0 1.040 1.040 1.050 1.020 1.050 2,094,000 2,167,200 1.0350 0.409 0.409 0.413 0.402 0.413 5,318,775 0.4075 2.97%
2003-09-23 0 1.010 1.010 1.020 1.000 1.010 790,000 793,940 1.0050 0.398 0.398 0.402 0.394 0.398 2,006,606 0.3957 0.00%
2003-09-22 0 1.010 0.990 1.010 0.990 1.020 860,000 858,440 0.9982 0.398 0.390 0.398 0.390 0.402 2,184,406 0.3930 -0.98%
2003-09-19 0 1.020 1.010 1.020 1.000 1.020 2,102,000 2,117,300 1.0073 0.402 0.398 0.402 0.394 0.402 5,339,095 0.3966 3.03%
2003-09-18 0 0.990 0.980 0.990 0.970 1.000 1,258,000 1,234,480 0.9813 0.390 0.386 0.390 0.382 0.394 3,195,329 0.3863 -1.98%
2003-09-17 0 1.010 1.000 1.010 1.000 1.020 612,000 620,680 1.0142 0.398 0.394 0.398 0.394 0.402 1,554,484 0.3993 0.00%
2003-09-16 0 1.010 1.010 1.020 0.980 1.020 688,000 693,980 1.0087 0.398 0.398 0.402 0.386 0.402 1,747,525 0.3971 -0.98%
2003-09-15 0 1.020 1.010 1.020 1.010 1.040 1,704,000 1,749,800 1.0269 0.402 0.398 0.402 0.398 0.409 4,328,173 0.4043 -0.97%
2003-09-11 0 1.030 1.020 1.030 0.980 1.030 2,734,000 2,777,400 1.0159 0.406 0.402 0.406 0.386 0.406 6,944,380 0.3999 4.04%
2003-09-10 0 0.990 0.980 0.990 0.980 1.020 3,094,000 3,070,420 0.9924 0.390 0.386 0.390 0.386 0.402 7,858,783 0.3907 -3.88%
2003-09-09 0 1.030 1.020 1.040 1.020 1.110 5,372,000 5,684,700 1.0582 0.406 0.402 0.409 0.402 0.437 13,644,919 0.4166 -6.36%
2003-09-08 0 1.100 1.100 1.110 1.080 1.110 1,417,500 1,560,435 1.1008 0.433 0.433 0.437 0.425 0.437 3,600,460 0.4334 0.00%
2003-09-05 0 1.100 1.100 1.110 1.100 1.140 3,292,000 3,677,260 1.1170 0.433 0.433 0.437 0.433 0.449 8,361,704 0.4398 -2.65%
2003-09-04 0 1.130 1.120 1.130 1.120 1.180 3,466,000 3,998,940 1.1538 0.445 0.441 0.445 0.441 0.465 8,803,665 0.4542 -3.42%
2003-09-03 0 1.170 1.160 1.170 1.120 1.190 6,990,000 8,115,420 1.1610 0.461 0.457 0.461 0.441 0.469 17,754,651 0.4571 4.46%
2003-09-02 0 1.120 1.120 1.130 1.110 1.150 1,812,000 2,042,860 1.1274 0.441 0.441 0.445 0.437 0.453 4,602,493 0.4439 -1.75%
2003-09-01 0 1.140 1.130 1.140 1.100 1.170 6,616,000 7,544,840 1.1404 0.449 0.445 0.449 0.433 0.461 16,804,689 0.4490 3.64%
2003-08-29 0 1.100 1.100 1.120 1.090 1.120 2,718,572 3,006,221 1.1058 0.433 0.433 0.441 0.429 0.441 6,905,193 0.4354 0.92%
2003-08-28 0 1.090 1.090 1.100 1.090 1.130 2,322,000 2,544,900 1.0960 0.429 0.429 0.433 0.429 0.445 5,897,897 0.4315 -1.80%
2003-08-27 0 1.110 1.100 1.110 1.070 1.150 9,662,000 10,726,240 1.1101 0.437 0.433 0.437 0.421 0.453 24,541,551 0.4371 4.72%
2003-08-26 0 1.060 1.060 1.070 1.040 1.080 3,010,000 3,174,680 1.0547 0.417 0.417 0.421 0.409 0.425 7,645,422 0.4152 -0.93%
2003-08-25 0 1.070 1.060 1.080 1.060 1.120 3,428,000 3,754,160 1.0951 0.421 0.417 0.425 0.417 0.441 8,707,145 0.4312 -3.60%
2003-08-22 0 1.110 1.100 1.110 1.090 1.140 1,774,000 1,959,180 1.1044 0.437 0.433 0.437 0.429 0.449 4,505,973 0.4348 -0.89%
2003-08-21 0 1.120 1.120 1.130 1.090 1.130 3,822,000 4,254,040 1.1130 0.441 0.441 0.445 0.429 0.445 9,707,908 0.4382 2.75%
2003-08-20 0 1.090 1.090 1.100 1.060 1.120 3,838,000 4,168,440 1.0861 0.429 0.429 0.433 0.417 0.441 9,748,548 0.4276 0.93%
2003-08-19 0 1.080 1.080 1.090 1.070 1.160 5,852,000 6,532,540 1.1163 0.425 0.425 0.429 0.421 0.457 14,864,123 0.4395 -4.42%
2003-08-18 0 1.130 1.120 1.130 1.070 1.150 12,080,000 13,608,500 1.1265 0.445 0.441 0.445 0.421 0.453 30,683,289 0.4435 6.60%
2003-08-15 0 1.060 1.050 1.060 1.020 1.060 2,922,000 3,046,920 1.0428 0.417 0.413 0.417 0.402 0.417 7,421,901 0.4105 1.92%
2003-08-14 0 1.040 1.040 1.050 1.020 1.060 3,098,000 3,223,700 1.0406 0.409 0.409 0.413 0.402 0.417 7,868,943 0.4097 -0.95%
2003-08-13 0 1.050 1.050 1.060 1.050 1.090 4,834,000 5,136,380 1.0626 0.413 0.413 0.417 0.413 0.429 12,278,395 0.4183 -0.94%
2003-08-12 0 1.060 1.060 1.070 1.040 1.090 8,682,000 9,281,100 1.0690 0.417 0.417 0.421 0.409 0.429 22,052,344 0.4209 -1.85%
2003-08-11 0 1.080 1.070 1.080 0.960 1.080 16,119,941 16,656,543 1.0333 0.425 0.421 0.425 0.378 0.425 40,944,769 0.4068 17.39%
2003-08-08 0 0.920 0.920 0.930 0.890 0.940 3,440,000 3,182,600 0.9252 0.362 0.362 0.366 0.350 0.370 8,737,625 0.3642 3.37%
2003-08-07 0 0.890 0.880 0.890 0.880 0.900 542,000 482,560 0.8903 0.350 0.346 0.350 0.346 0.354 1,376,684 0.3505 -1.11%
2003-08-06 0 0.900 0.900 0.910 0.890 0.900 1,384,000 1,241,980 0.8974 0.354 0.354 0.358 0.350 0.354 3,515,370 0.3533 -2.17%
2003-08-05 0 0.920 0.910 0.930 0.910 0.940 992,000 915,620 0.9230 0.362 0.358 0.366 0.358 0.370 2,519,687 0.3634 -1.08%
2003-08-04 0 0.930 0.920 0.940 0.890 0.940 3,248,000 2,975,640 0.9161 0.366 0.362 0.370 0.350 0.370 8,249,944 0.3607 1.09%
2003-08-01 0 0.920 0.920 0.930 0.920 0.930 1,160,000 1,071,600 0.9238 0.362 0.362 0.366 0.362 0.366 2,946,409 0.3637 -1.08%
2003-07-31 0 0.930 0.930 0.940 0.910 0.930 1,410,000 1,307,100 0.9270 0.366 0.366 0.370 0.358 0.366 3,581,410 0.3650 1.09%
2003-07-30 0 0.920 0.910 0.920 0.910 0.930 1,890,000 1,746,140 0.9239 0.362 0.358 0.362 0.358 0.366 4,800,614 0.3637 -2.13%
2003-07-29 0 0.940 0.940 0.950 0.910 0.960 7,274,000 6,802,200 0.9351 0.370 0.370 0.374 0.358 0.378 18,476,013 0.3682 3.30%
2003-07-28 0 0.910 0.910 0.920 0.860 0.920 6,408,000 5,756,260 0.8983 0.358 0.358 0.362 0.339 0.362 16,276,367 0.3537 7.06%
2003-07-25 0 0.850 0.840 0.860 0.820 0.850 1,502,000 1,258,540 0.8379 0.335 0.331 0.339 0.323 0.335 3,815,091 0.3299 3.66%
2003-07-24 0 0.820 0.820 0.830 0.820 0.840 516,000 425,300 0.8242 0.323 0.323 0.327 0.323 0.331 1,310,644 0.3245 -1.20%
2003-07-23 0 0.830 0.820 0.830 0.810 0.840 1,226,000 1,008,840 0.8229 0.327 0.323 0.327 0.319 0.331 3,114,049 0.3240 0.00%
2003-07-22 0 0.830 0.830 0.840 0.820 0.850 842,000 697,900 0.8289 0.327 0.327 0.331 0.323 0.335 2,138,686 0.3263 -2.35%
2003-07-21 0 0.850 0.850 0.860 0.840 0.860 1,922,000 1,638,760 0.8526 0.335 0.335 0.339 0.331 0.339 4,881,894 0.3357 0.00%
2003-07-18 0 0.850 0.840 0.850 0.830 0.850 1,028,000 864,060 0.8405 0.335 0.331 0.335 0.327 0.335 2,611,128 0.3309 0.00%
2003-07-17 0 0.850 0.840 0.860 0.850 0.880 1,602,000 1,382,800 0.8632 0.335 0.331 0.339 0.335 0.346 4,069,092 0.3398 -4.49%
2003-07-16 0 0.890 0.880 0.890 0.870 0.890 768,000 678,280 0.8832 0.350 0.346 0.350 0.343 0.350 1,950,726 0.3477 1.14%
2003-07-15 0 0.880 0.880 0.890 0.870 0.910 2,318,000 2,046,060 0.8827 0.346 0.346 0.350 0.343 0.358 5,887,737 0.3475 -3.30%
2003-07-14 0 0.910 0.900 0.910 0.870 0.910 6,684,000 6,008,260 0.8989 0.358 0.354 0.358 0.343 0.358 16,977,409 0.3539 5.81%
2003-07-11 0 0.860 0.850 0.860 0.840 0.870 1,226,000 1,046,720 0.8538 0.339 0.335 0.339 0.331 0.343 3,114,049 0.3361 1.18%
2003-07-10 0 0.850 0.850 0.860 0.830 0.860 1,584,000 1,343,280 0.8480 0.335 0.335 0.339 0.327 0.339 4,023,372 0.3339 -1.16%
2003-07-09 0 0.860 0.850 0.860 0.850 0.860 2,226,000 1,910,820 0.8584 0.339 0.335 0.339 0.335 0.339 5,654,056 0.3380 2.38%
2003-07-08 0 0.840 0.840 0.850 0.840 0.870 1,124,000 959,960 0.8541 0.331 0.331 0.335 0.331 0.343 2,854,968 0.3362 -2.33%
2003-07-07 0 0.860 0.860 0.870 0.830 0.870 3,714,000 3,181,620 0.8567 0.339 0.339 0.343 0.327 0.343 9,433,587 0.3373 2.38%
2003-07-04 0 0.840 0.840 0.850 0.820 0.840 3,648,000 3,037,760 0.8327 0.331 0.331 0.335 0.323 0.331 9,265,947 0.3278 2.44%
2003-07-03 0 0.820 0.810 0.820 0.800 0.820 1,132,000 912,400 0.8060 0.323 0.319 0.323 0.315 0.323 2,875,288 0.3173 3.80%
2003-07-02 0 0.790 0.780 0.790 0.770 0.790 644,000 504,640 0.7836 0.311 0.307 0.311 0.303 0.311 1,635,765 0.3085 1.28%
2003-06-30 0 0.780 0.780 0.790 0.770 0.790 540,000 423,900 0.7850 0.307 0.307 0.311 0.303 0.311 1,371,604 0.3091 0.00%
2003-06-27 0 0.780 0.770 0.780 0.770 0.800 1,090,000 853,480 0.7830 0.307 0.303 0.307 0.303 0.315 2,768,608 0.3083 2.63%
2003-06-26 0 0.760 0.760 0.770 0.760 0.780 488,000 372,240 0.7628 0.299 0.299 0.303 0.299 0.307 1,239,524 0.3003 -2.56%
2003-06-25 0 0.780 0.780 0.790 0.770 0.790 778,000 607,020 0.7802 0.307 0.307 0.311 0.303 0.311 1,976,126 0.3072 1.30%
2003-06-24 0 0.770 0.770 0.780 0.750 0.780 2,548,000 1,942,140 0.7622 0.303 0.303 0.307 0.295 0.307 6,471,939 0.3001 -1.28%
2003-06-23 0 0.780 0.770 0.780 0.770 0.820 1,862,000 1,474,960 0.7921 0.307 0.303 0.307 0.303 0.323 4,729,494 0.3119 -4.88%
2003-06-20 0 0.820 0.820 0.830 0.810 0.840 1,512,000 1,255,620 0.8304 0.323 0.323 0.327 0.319 0.331 3,840,491 0.3269 -2.38%
2003-06-19 0 0.840 0.840 0.850 0.810 0.850 3,056,000 2,570,540 0.8411 0.331 0.331 0.335 0.319 0.335 7,762,262 0.3312 1.20%
2003-06-18 0 0.830 0.820 0.830 0.820 0.830 2,036,000 1,679,300 0.8248 0.327 0.323 0.327 0.323 0.327 5,171,455 0.3247 0.00%
2003-06-17 0 0.830 0.830 0.840 0.830 0.890 4,824,000 4,105,380 0.8510 0.327 0.327 0.331 0.327 0.350 12,252,995 0.3351 -3.49%
2003-06-16 0 0.860 0.860 0.870 0.850 0.900 9,424,000 8,253,840 0.8758 0.339 0.339 0.343 0.335 0.354 23,937,029 0.3448 2.38%
2003-06-13 0 0.840 0.830 0.840 0.800 0.850 7,802,000 6,453,920 0.8272 0.331 0.327 0.331 0.315 0.335 19,817,137 0.3257 5.00%
2003-06-12 0 0.800 0.800 0.810 0.800 0.820 4,116,000 3,305,700 0.8031 0.315 0.315 0.319 0.315 0.323 10,454,670 0.3162 1.27%
2003-06-11 0 0.790 0.790 0.800 0.760 0.800 6,210,000 4,867,180 0.7838 0.311 0.311 0.315 0.299 0.315 15,773,446 0.3086 3.95%
2003-06-10 0 0.760 0.750 0.760 0.720 0.770 3,998,000 2,990,440 0.7480 0.299 0.295 0.299 0.283 0.303 10,154,949 0.2945 7.04%
2003-06-09 0 0.710 0.700 0.710 0.700 0.720 1,082,000 768,260 0.7100 0.280 0.276 0.280 0.276 0.283 2,748,288 0.2795 0.00%
2003-06-06 0 0.710 0.690 0.710 0.700 0.710 686,000 480,460 0.7004 0.280 0.272 0.280 0.276 0.280 1,742,445 0.2757 0.00%
2003-06-05 0 0.710 0.710 0.720 0.710 0.730 1,586,000 1,146,140 0.7227 0.280 0.280 0.283 0.280 0.287 4,028,452 0.2845 -1.39%
2003-06-03 0 0.720 0.710 0.720 0.710 0.720 468,000 335,420 0.7167 0.283 0.280 0.283 0.280 0.283 1,188,723 0.2822 0.00%
2003-06-02 0 0.720 0.720 0.730 0.710 0.720 646,000 463,760 0.7179 0.283 0.283 0.287 0.280 0.283 1,640,845 0.2826 1.41%
2003-05-30 0 0.710 0.700 0.710 0.690 0.710 646,000 456,460 0.7066 0.280 0.276 0.280 0.272 0.280 1,640,845 0.2782 0.00%
2003-05-29 0 0.710 0.700 0.710 0.700 0.730 916,000 644,260 0.7033 0.280 0.276 0.280 0.276 0.287 2,326,647 0.2769 -2.74%
2003-05-28 0 0.730 0.710 0.730 0.720 0.740 1,444,000 1,050,080 0.7272 0.287 0.280 0.287 0.283 0.291 3,667,771 0.2863 1.39%
2003-05-27 0 0.720 0.710 0.720 0.710 0.750 2,096,000 1,515,360 0.7230 0.283 0.280 0.283 0.280 0.295 5,323,855 0.2846 -2.70%
2003-05-26 0 0.740 0.730 0.740 0.710 0.740 3,752,000 2,724,300 0.7261 0.291 0.287 0.291 0.280 0.291 9,530,108 0.2859 7.25%
2003-05-23 0 0.690 0.670 0.690 0.670 0.690 1,424,000 967,760 0.6796 0.272 0.264 0.272 0.264 0.272 3,616,970 0.2676 0.00%
2003-05-22 0 0.690 0.680 0.690 0.680 0.690 1,218,000 829,740 0.6812 0.272 0.268 0.272 0.268 0.272 3,093,729 0.2682 2.99%
2003-05-21 0 0.670 0.670 0.680 0.660 0.690 1,878,000 1,264,760 0.6735 0.264 0.264 0.268 0.260 0.272 4,770,134 0.2651 3.08%
2003-05-20 0 0.650 0.650 0.660 0.650 0.650 226,000 146,900 0.6500 0.256 0.256 0.260 0.256 0.256 574,042 0.2559 0.00%
2003-05-19 0 0.650 0.650 0.660 0.650 0.680 450,000 299,400 0.6653 0.256 0.256 0.260 0.256 0.268 1,143,003 0.2619 3.17%
2003-05-16 0 0.630 0.630 0.640 0.630 0.650 196,000 124,880 0.6371 0.248 0.248 0.252 0.248 0.256 497,841 0.2508 -1.56%
2003-05-15 0 0.640 0.630 0.640 0.630 0.650 156,000 99,800 0.6397 0.252 0.248 0.252 0.248 0.256 396,241 0.2519 -1.54%
2003-05-14 0 0.650 0.640 0.650 0.640 0.650 446,000 287,180 0.6439 0.256 0.252 0.256 0.252 0.256 1,132,843 0.2535 1.56%
2003-05-13 0 0.640 0.640 0.650 0.640 0.640 552,000 353,280 0.6400 0.252 0.252 0.256 0.252 0.252 1,402,084 0.2520 1.59%
2003-05-12 0 0.630 0.630 0.650 0.630 0.640 490,000 312,820 0.6384 0.248 0.248 0.256 0.248 0.252 1,244,604 0.2513 -3.08%
2003-05-09 0 0.650 0.640 0.650 0.640 0.660 1,044,000 675,820 0.6473 0.256 0.252 0.256 0.252 0.260 2,651,768 0.2549 1.56%
2003-05-07 0 0.680 0.680 0.690 0.670 0.690 2,404,000 1,632,160 0.6789 0.252 0.252 0.256 0.248 0.256 6,487,814 0.2516 1.49%
2003-05-06 0 0.670 0.660 0.670 0.660 0.670 1,838,000 1,227,160 0.6677 0.248 0.245 0.248 0.245 0.248 4,960,317 0.2474 1.52%
2003-05-05 0 0.660 0.660 0.670 0.640 0.660 1,162,000 758,460 0.6527 0.245 0.245 0.248 0.237 0.245 3,135,957 0.2419 4.76%
2003-05-02 0 0.630 0.620 0.630 0.620 0.630 1,254,000 788,880 0.6291 0.233 0.230 0.233 0.230 0.233 3,384,242 0.2331 0.00%
2003-04-30 0 0.630 0.620 0.630 0.620 0.630 1,400,000 881,800 0.6299 0.233 0.230 0.233 0.230 0.233 3,778,261 0.2334 0.00%
2003-04-29 0 0.630 0.620 0.630 0.630 0.640 1,084,000 692,040 0.6384 0.233 0.230 0.233 0.233 0.237 2,925,453 0.2366 0.00%
2003-04-28 0 0.630 0.620 0.630 0.630 0.640 440,000 278,620 0.6332 0.233 0.230 0.233 0.233 0.237 1,187,453 0.2346 0.00%
2003-04-25 0 0.630 0.630 0.640 0.610 0.640 446,000 276,120 0.6191 0.233 0.233 0.237 0.226 0.237 1,203,646 0.2294 0.00%
2003-04-24 0 0.630 0.620 0.630 0.610 0.640 456,000 282,880 0.6204 0.233 0.230 0.233 0.226 0.237 1,230,634 0.2299 -1.56%
2003-04-23 0 0.640 0.640 0.650 0.640 0.650 642,000 414,300 0.6453 0.237 0.237 0.241 0.237 0.241 1,732,603 0.2391 -3.03%
2003-04-22 0 0.660 0.650 0.660 0.660 0.660 330,000 217,800 0.6600 0.245 0.241 0.245 0.245 0.245 890,590 0.2446 0.00%
2003-04-17 0 0.660 0.660 0.670 0.650 0.660 236,000 154,560 0.6549 0.245 0.245 0.248 0.241 0.245 636,907 0.2427 0.00%
2003-04-16 0 0.660 0.650 0.660 0.640 0.660 230,000 148,860 0.6472 0.245 0.241 0.245 0.237 0.245 620,714 0.2398 1.54%
2003-04-15 0 0.650 0.650 0.660 0.640 0.650 264,000 170,500 0.6458 0.241 0.241 0.245 0.237 0.241 712,472 0.2393 0.00%
2003-04-14 0 0.650 0.650 0.660 0.640 0.660 746,000 482,280 0.6465 0.241 0.241 0.245 0.237 0.245 2,013,273 0.2396 -1.52%
2003-04-11 0 0.660 0.650 0.660 0.650 0.670 892,000 585,560 0.6565 0.245 0.241 0.245 0.241 0.248 2,407,292 0.2432 0.00%
2003-04-10 0 0.660 0.650 0.660 0.640 0.680 1,834,000 1,212,100 0.6609 0.245 0.241 0.245 0.237 0.252 4,949,522 0.2449 8.20%
2003-04-09 0 0.610 0.610 0.630 0.600 0.620 120,000 73,140 0.6095 0.226 0.226 0.233 0.222 0.230 323,851 0.2258 0.00%
2003-04-08 0 0.610 0.600 0.610 0.600 0.620 178,000 108,280 0.6083 0.226 0.222 0.226 0.222 0.230 480,379 0.2254 0.00%
2003-04-07 0 0.610 0.610 0.620 0.610 0.620 194,000 120,140 0.6193 0.226 0.226 0.230 0.226 0.230 523,559 0.2295 -1.61%
2003-04-04 0 0.620 0.610 0.620 0.610 0.620 188,000 114,980 0.6116 0.230 0.226 0.230 0.226 0.230 507,366 0.2266 3.33%
2003-04-03 0 0.600 0.600 0.610 0.600 0.620 378,000 229,900 0.6082 0.222 0.222 0.226 0.222 0.230 1,020,130 0.2254 0.00%
2003-04-02 0 0.600 0.600 0.610 0.600 0.610 510,000 307,600 0.6031 0.222 0.222 0.226 0.222 0.226 1,376,366 0.2235 1.69%
2003-04-01 0 0.590 0.580 0.590 0.580 0.600 736,000 434,300 0.5901 0.219 0.215 0.219 0.215 0.222 1,986,286 0.2186 -1.67%
2003-03-31 0 0.600 0.600 0.630 0.600 0.610 20,000 12,100 0.6050 0.222 0.222 0.233 0.222 0.226 53,975 0.2242 -4.76%
2003-03-28 0 0.630 0.620 0.640 0.630 0.630 90,000 56,700 0.6300 0.233 0.230 0.237 0.233 0.233 242,888 0.2334 1.61%
2003-03-27 0 0.620 0.610 0.620 0.620 0.620 140,000 86,800 0.6200 0.230 0.226 0.230 0.230 0.230 377,826 0.2297 -1.59%
2003-03-26 0 0.630 0.620 0.630 0.630 0.640 200,000 127,300 0.6365 0.233 0.230 0.233 0.233 0.237 539,752 0.2358 -1.56%
2003-03-25 0 0.640 0.620 0.640 0.630 0.640 60,000 38,000 0.6333 0.237 0.230 0.237 0.233 0.237 161,925 0.2347 1.59%
2003-03-24 0 0.630 0.640 0.650 0.630 0.630 2,000 1,260 0.6300 0.233 0.237 0.241 0.233 0.233 5,398 0.2334 -1.56%
2003-03-21 0 0.640 0.620 0.650 0.640 0.640 50,000 32,000 0.6400 0.237 0.230 0.241 0.237 0.237 134,938 0.2371 1.59%
2003-03-20 0 0.630 0.620 0.640 - - 0 0 - 0.233 0.230 0.237 - - 0 - 0.00%
2003-03-19 0 0.630 0.630 0.650 0.630 0.630 54,000 34,020 0.6300 0.233 0.233 0.241 0.233 0.233 145,733 0.2334 0.00%
2003-03-18 0 0.630 0.630 0.640 0.620 0.640 120,000 75,700 0.6308 0.233 0.233 0.237 0.230 0.237 323,851 0.2337 0.00%
2003-03-17 0 0.630 0.620 0.630 0.630 0.630 16,000 10,080 0.6300 0.233 0.230 0.233 0.233 0.233 43,180 0.2334 0.00%
2003-03-14 0 0.630 0.630 0.640 0.630 0.650 240,000 153,200 0.6383 0.233 0.233 0.237 0.233 0.241 647,702 0.2365 1.61%
2003-03-13 0 0.620 0.620 0.660 0.620 0.620 12,000 7,440 0.6200 0.230 0.230 0.245 0.230 0.230 32,385 0.2297 -3.12%
2003-03-12 0 0.640 0.630 0.650 0.640 0.640 20,000 12,800 0.6400 0.237 0.233 0.241 0.237 0.237 53,975 0.2371 1.59%
2003-03-11 0 0.630 0.620 0.640 0.620 0.630 220,000 138,400 0.6291 0.233 0.230 0.237 0.230 0.233 593,727 0.2331 1.61%
2003-03-10 0 0.620 0.620 0.640 0.620 0.630 242,000 151,540 0.6262 0.230 0.230 0.237 0.230 0.233 653,099 0.2320 -1.59%
2003-03-07 0 0.630 0.630 0.650 0.610 0.630 720,000 444,600 0.6175 0.233 0.233 0.241 0.226 0.233 1,943,106 0.2288 0.00%
2003-03-06 0 0.630 0.620 0.630 0.620 0.680 454,000 298,120 0.6567 0.233 0.230 0.233 0.230 0.252 1,225,236 0.2433 -5.97%
2003-03-05 0 0.670 0.650 0.680 0.680 0.680 52,000 34,860 0.6704 0.248 0.241 0.252 0.252 0.252 140,335 0.2484 0.00%
2003-03-04 0 0.670 0.670 0.680 0.660 0.670 244,000 163,020 0.6681 0.248 0.248 0.252 0.245 0.248 658,497 0.2476 0.00%
2003-03-03 0 0.670 0.660 0.680 0.660 0.670 360,000 240,500 0.6681 0.248 0.245 0.252 0.245 0.248 971,553 0.2475 1.52%
2003-02-28 0 0.660 0.660 0.670 0.660 0.680 394,000 263,880 0.6697 0.245 0.245 0.248 0.245 0.252 1,063,311 0.2482 -2.94%
2003-02-27 0 0.680 0.670 0.680 0.680 0.680 210,000 142,800 0.6800 0.252 0.248 0.252 0.252 0.252 566,739 0.2520 0.00%
2003-02-26 0 0.680 0.670 0.680 0.650 0.680 720,000 482,740 0.6705 0.252 0.248 0.252 0.241 0.252 1,943,106 0.2484 3.03%
2003-02-25 0 0.660 0.650 0.670 0.660 0.660 90,000 59,400 0.6600 0.245 0.241 0.248 0.245 0.245 242,888 0.2446 -1.49%
2003-02-24 0 0.670 0.670 0.680 0.660 0.680 202,000 136,060 0.6736 0.248 0.248 0.252 0.245 0.252 545,149 0.2496 -1.47%
2003-02-21 0 0.680 0.670 0.690 0.670 0.680 310,000 210,640 0.6795 0.252 0.248 0.256 0.248 0.252 836,615 0.2518 -1.45%
2003-02-20 0 0.690 0.680 0.690 0.680 0.690 126,000 85,980 0.6824 0.256 0.252 0.256 0.252 0.256 340,043 0.2529 1.47%
2003-02-19 0 0.680 0.680 0.690 0.680 0.680 118,000 80,240 0.6800 0.252 0.252 0.256 0.252 0.252 318,453 0.2520 1.49%
2003-02-18 0 0.670 0.660 0.670 0.670 0.670 190,000 127,300 0.6700 0.248 0.245 0.248 0.248 0.248 512,764 0.2483 0.00%
2003-02-17 0 0.670 0.660 0.690 0.670 0.680 258,000 175,040 0.6784 0.248 0.245 0.256 0.248 0.252 696,280 0.2514 1.52%
2003-02-14 0 0.660 0.660 0.680 0.660 0.670 444,000 294,040 0.6623 0.245 0.245 0.252 0.245 0.248 1,198,248 0.2454 1.54%
2003-02-13 0 0.650 0.650 0.700 0.650 0.680 190,000 127,080 0.6688 0.241 0.241 0.259 0.241 0.252 512,764 0.2478 -7.14%
2003-02-12 0 0.700 0.690 0.700 0.680 0.700 526,000 363,740 0.6915 0.259 0.256 0.259 0.252 0.259 1,419,547 0.2562 4.48%
2003-02-11 0 0.670 0.660 0.680 0.650 0.670 266,000 176,720 0.6644 0.248 0.245 0.252 0.241 0.248 717,870 0.2462 -1.47%
2003-02-10 0 0.680 0.680 0.700 0.680 0.680 74,000 50,320 0.6800 0.252 0.252 0.259 0.252 0.252 199,708 0.2520 -1.45%
2003-02-07 0 0.690 0.680 0.690 0.690 0.710 80,000 55,340 0.6918 0.256 0.252 0.256 0.256 0.263 215,901 0.2563 -1.43%
2003-02-06 0 0.700 0.690 0.710 0.700 0.730 1,144,000 820,540 0.7173 0.259 0.256 0.263 0.259 0.270 3,087,379 0.2658 -1.41%
2003-02-05 0 0.710 0.700 0.710 0.680 0.710 282,000 195,780 0.6943 0.263 0.259 0.263 0.252 0.263 761,050 0.2572 2.90%
2003-02-04 0 0.690 0.680 0.700 0.690 0.690 110,000 75,900 0.6900 0.256 0.252 0.259 0.256 0.256 296,863 0.2557 -1.43%
2003-01-30 0 0.700 0.680 0.700 0.690 0.700 50,000 34,900 0.6980 0.259 0.252 0.259 0.256 0.259 134,938 0.2586 1.45%
2003-01-29 0 0.690 0.670 0.690 0.690 0.690 6,000 4,140 0.6900 0.256 0.248 0.256 0.256 0.256 16,193 0.2557 2.99%
2003-01-28 0 0.670 0.660 0.680 0.670 0.690 60,000 40,280 0.6713 0.248 0.245 0.252 0.248 0.256 161,925 0.2488 0.00%
2003-01-27 0 0.670 0.660 0.680 0.670 0.680 122,000 81,880 0.6711 0.248 0.245 0.252 0.248 0.252 329,248 0.2487 -2.90%
2003-01-24 0 0.690 0.690 0.700 0.670 0.670 30,000 20,100 0.6700 0.256 0.256 0.259 0.248 0.248 80,963 0.2483 1.47%
2003-01-23 0 0.680 0.680 0.700 0.680 0.700 300,000 207,300 0.6910 0.252 0.252 0.259 0.252 0.259 809,627 0.2560 -1.45%
2003-01-22 0 0.690 0.690 0.700 0.690 0.710 370,000 259,000 0.7000 0.256 0.256 0.259 0.256 0.263 998,540 0.2594 -1.43%
2003-01-21 0 0.700 0.690 0.710 0.680 0.710 422,000 295,960 0.7013 0.259 0.256 0.263 0.252 0.263 1,138,876 0.2599 2.94%
2003-01-20 0 0.680 0.680 0.690 0.680 0.700 336,000 232,240 0.6912 0.252 0.252 0.256 0.252 0.259 906,783 0.2561 0.00%
2003-01-17 0 0.680 0.680 0.690 0.680 0.680 248,000 168,140 0.6780 0.252 0.252 0.256 0.252 0.252 669,292 0.2512 0.00%
2003-01-16 0 0.680 0.680 0.690 0.680 0.690 278,000 191,380 0.6884 0.252 0.252 0.256 0.252 0.256 750,255 0.2551 -4.23%
2003-01-15 0 0.710 0.700 0.710 0.700 0.710 298,000 209,700 0.7037 0.263 0.259 0.263 0.259 0.263 804,230 0.2607 1.43%
2003-01-14 0 0.700 0.700 0.720 0.700 0.720 1,192,000 850,940 0.7139 0.259 0.259 0.267 0.259 0.267 3,216,919 0.2645 -2.78%
2003-01-13 0 0.720 0.720 0.730 0.720 0.740 1,410,000 1,027,560 0.7288 0.267 0.267 0.270 0.267 0.274 3,805,249 0.2700 2.86%
2003-01-10 0 0.700 0.690 0.710 0.670 0.710 1,530,000 1,066,920 0.6973 0.259 0.256 0.263 0.248 0.263 4,129,099 0.2584 2.94%
2003-01-09 0 0.680 0.670 0.680 0.650 0.680 260,000 171,780 0.6607 0.252 0.248 0.252 0.241 0.252 701,677 0.2448 3.03%
2003-01-08 0 0.660 0.650 0.660 0.630 0.670 126,000 83,080 0.6594 0.245 0.241 0.245 0.233 0.248 340,043 0.2443 4.76%
2003-01-07 0 0.630 0.630 0.670 0.630 0.670 102,000 65,000 0.6373 0.233 0.233 0.248 0.233 0.248 275,273 0.2361 -5.97%
2003-01-06 0 0.670 0.620 0.670 0.630 0.670 100,000 63,320 0.6332 0.248 0.230 0.248 0.233 0.248 269,876 0.2346 8.06%
2003-01-03 0 0.620 0.620 0.650 0.610 0.630 60,000 37,300 0.6217 0.230 0.230 0.241 0.226 0.233 161,925 0.2304 0.00%
2003-01-02 0 0.620 0.620 0.660 0.620 0.620 78,000 48,360 0.6200 0.230 0.230 0.245 0.230 0.230 210,503 0.2297 1.64%
2002-12-31 0 0.610 0.610 0.660 0.540 0.610 40,000 23,000 0.5750 0.226 0.226 0.245 0.200 0.226 107,950 0.2131 -3.17%
2002-12-30 0 0.630 0.620 0.640 0.630 0.630 20,000 12,600 0.6300 0.233 0.230 0.237 0.233 0.233 53,975 0.2334 -1.56%
2002-12-27 0 0.640 0.640 0.660 0.640 0.660 134,000 86,100 0.6425 0.237 0.237 0.245 0.237 0.245 361,634 0.2381 0.00%
2002-12-24 0 0.640 0.640 0.660 - - 0 0 - 0.237 0.237 0.245 - - 0 - 0.00%
2002-12-23 0 0.640 0.640 0.660 0.640 0.660 188,000 122,220 0.6501 0.237 0.237 0.245 0.237 0.245 507,366 0.2409 -3.03%
2002-12-20 0 0.660 0.650 0.660 0.640 0.660 74,000 47,920 0.6476 0.245 0.241 0.245 0.237 0.245 199,708 0.2400 3.13%
2002-12-19 0 0.640 0.640 0.650 0.640 0.640 160,000 102,400 0.6400 0.237 0.237 0.241 0.237 0.237 431,801 0.2371 -1.54%
2002-12-18 0 0.650 0.630 0.650 0.640 0.650 30,000 19,300 0.6433 0.241 0.233 0.241 0.237 0.241 80,963 0.2384 0.00%
2002-12-17 0 0.650 0.650 0.660 - - 0 0 - 0.241 0.241 0.245 - - 0 - 0.00%
2002-12-16 0 0.650 0.640 0.650 0.660 0.660 60,000 39,600 0.6600 0.241 0.237 0.241 0.245 0.245 161,925 0.2446 0.00%
2002-12-13 0 0.650 0.650 0.670 0.650 0.660 80,000 52,120 0.6515 0.241 0.241 0.248 0.241 0.245 215,901 0.2414 -1.52%
2002-12-12 0 0.660 0.660 0.680 0.660 0.670 196,000 130,960 0.6682 0.245 0.245 0.252 0.245 0.248 528,957 0.2476 0.00%
2002-12-11 0 0.660 0.660 0.670 0.660 0.670 160,000 106,600 0.6663 0.245 0.245 0.248 0.245 0.248 431,801 0.2469 0.00%
2002-12-10 0 0.660 0.660 0.670 0.640 0.660 200,000 131,800 0.6590 0.245 0.245 0.248 0.237 0.245 539,752 0.2442 3.13%
2002-12-09 0 0.640 0.640 0.680 0.640 0.640 32,000 20,480 0.6400 0.237 0.237 0.252 0.237 0.237 86,360 0.2371 -3.03%
2002-12-06 0 0.660 0.660 0.670 0.650 0.670 164,000 107,360 0.6546 0.245 0.245 0.248 0.241 0.248 442,596 0.2426 1.54%
2002-12-05 0 0.650 0.640 0.650 0.640 0.650 186,000 120,840 0.6497 0.241 0.237 0.241 0.237 0.241 501,969 0.2407 -1.52%
2002-12-04 0 0.660 0.640 0.660 0.640 0.660 238,000 153,360 0.6444 0.245 0.237 0.245 0.237 0.245 642,304 0.2388 -2.94%
2002-12-03 0 0.680 0.670 0.680 0.670 0.700 624,000 427,200 0.6846 0.252 0.248 0.252 0.248 0.259 1,684,025 0.2537 0.00%
2002-12-02 0 0.680 0.670 0.680 0.650 0.680 542,000 357,280 0.6592 0.252 0.248 0.252 0.241 0.252 1,462,727 0.2443 4.62%
2002-11-29 0 0.650 0.630 0.650 0.630 0.650 280,000 180,220 0.6436 0.241 0.233 0.241 0.233 0.241 755,652 0.2385 1.56%
2002-11-28 0 0.640 0.640 0.650 0.620 0.640 410,000 258,600 0.6307 0.237 0.237 0.241 0.230 0.237 1,106,491 0.2337 1.59%
2002-11-27 0 0.630 0.610 0.630 0.620 0.630 40,000 24,900 0.6225 0.233 0.226 0.233 0.230 0.233 107,950 0.2307 -1.56%
2002-11-26 0 0.640 0.620 0.640 0.620 0.640 106,000 65,960 0.6223 0.237 0.230 0.237 0.230 0.237 286,068 0.2306 3.23%
2002-11-25 0 0.620 0.620 0.630 0.620 0.640 40,000 25,000 0.6250 0.230 0.230 0.233 0.230 0.237 107,950 0.2316 -1.59%
2002-11-22 0 0.630 0.630 0.640 0.630 0.640 62,000 39,260 0.6332 0.233 0.233 0.237 0.233 0.237 167,323 0.2346 0.00%
2002-11-21 0 0.630 0.630 0.640 0.610 0.620 68,000 41,960 0.6171 0.233 0.233 0.237 0.226 0.230 183,516 0.2286 0.00%
2002-11-20 0 0.630 0.620 0.640 0.630 0.630 24,000 15,120 0.6300 0.233 0.230 0.237 0.233 0.233 64,770 0.2334 3.28%
2002-11-19 0 0.610 0.610 0.640 0.610 0.610 40,000 24,400 0.6100 0.226 0.226 0.237 0.226 0.226 107,950 0.2260 -1.61%
2002-11-18 0 0.620 0.620 0.650 0.600 0.620 6,000 3,640 0.6067 0.230 0.230 0.241 0.222 0.230 16,193 0.2248 0.00%
2002-11-15 0 0.620 0.620 0.640 0.620 0.620 150,000 93,000 0.6200 0.230 0.230 0.237 0.230 0.230 404,814 0.2297 0.00%
2002-11-14 0 0.620 0.620 0.640 0.620 0.640 128,000 81,180 0.6342 0.230 0.230 0.237 0.230 0.237 345,441 0.2350 0.00%
2002-11-13 0 0.620 0.620 0.640 0.620 0.620 50,000 31,000 0.6200 0.230 0.230 0.237 0.230 0.230 134,938 0.2297 0.00%
2002-11-12 0 0.620 0.610 0.620 0.620 0.620 154,000 95,480 0.6200 0.230 0.226 0.230 0.230 0.230 415,609 0.2297 -4.62%
2002-11-11 0 0.650 0.620 0.650 0.640 0.650 100,000 64,200 0.6420 0.241 0.230 0.241 0.237 0.241 269,876 0.2379 1.56%
2002-11-08 0 0.640 0.620 0.650 0.630 0.650 110,000 70,400 0.6400 0.237 0.230 0.241 0.233 0.241 296,863 0.2371 0.00%
2002-11-07 0 0.640 0.640 0.650 0.640 0.640 120,000 76,800 0.6400 0.237 0.237 0.241 0.237 0.237 323,851 0.2371 1.59%
2002-11-06 0 0.630 0.620 0.640 0.630 0.630 210,000 132,300 0.6300 0.233 0.230 0.237 0.233 0.233 566,739 0.2334 0.00%
2002-11-05 0 0.630 0.620 0.640 0.620 0.630 64,000 40,220 0.6284 0.233 0.230 0.237 0.230 0.233 172,720 0.2329 1.61%
2002-11-04 0 0.620 0.620 0.670 0.620 0.620 2,000 1,240 0.6200 0.230 0.230 0.248 0.230 0.230 5,398 0.2297 0.00%
2002-11-01 0 0.620 0.610 0.680 - - 0 0 - 0.230 0.226 0.252 - - 0 - 0.00%
2002-10-31 0 0.620 0.620 0.630 0.610 0.640 192,000 120,000 0.6250 0.230 0.230 0.233 0.226 0.237 518,161 0.2316 -3.12%
2002-10-30 0 0.640 0.640 0.650 0.610 0.640 54,000 33,260 0.6159 0.237 0.237 0.241 0.226 0.237 145,733 0.2282 -3.03%
2002-10-29 0 0.660 0.630 0.660 - - 0 0 - 0.245 0.233 0.245 - - 0 - 0.00%
2002-10-28 0 0.660 0.660 0.680 0.650 0.670 80,000 52,820 0.6603 0.245 0.245 0.252 0.241 0.248 215,901 0.2446 0.00%
2002-10-25 0 0.660 0.650 0.670 0.650 0.660 74,000 48,740 0.6586 0.245 0.241 0.248 0.241 0.245 199,708 0.2441 0.00%
2002-10-24 0 0.660 0.660 0.670 0.650 0.660 40,000 26,300 0.6575 0.245 0.245 0.248 0.241 0.245 107,950 0.2436 1.54%
2002-10-23 0 0.650 0.650 0.670 0.650 0.650 400,000 260,000 0.6500 0.241 0.241 0.248 0.241 0.241 1,079,503 0.2409 1.56%
2002-10-22 0 0.640 0.640 0.650 0.640 0.660 138,000 88,880 0.6441 0.237 0.237 0.241 0.237 0.245 372,429 0.2386 0.00%
2002-10-21 0 0.640 0.640 0.670 0.640 0.680 156,000 103,820 0.6655 0.237 0.237 0.248 0.237 0.252 421,006 0.2466 -4.48%
2002-10-18 0 0.670 0.670 0.680 0.650 0.680 756,000 512,140 0.6774 0.248 0.248 0.252 0.241 0.252 2,040,261 0.2510 4.69%
2002-10-17 0 0.640 0.640 0.670 0.600 0.640 466,000 293,380 0.6296 0.237 0.237 0.248 0.222 0.237 1,257,621 0.2333 8.47%
2002-10-16 0 0.590 0.590 0.620 0.580 0.590 44,000 25,860 0.5877 0.219 0.219 0.230 0.215 0.219 118,745 0.2178 0.00%
2002-10-15 0 0.590 0.590 0.600 0.590 0.600 38,000 22,520 0.5926 0.219 0.219 0.222 0.219 0.222 102,553 0.2196 1.72%
2002-10-11 0 0.580 0.580 0.590 0.580 0.590 70,000 41,200 0.5886 0.215 0.215 0.219 0.215 0.219 188,913 0.2181 -1.69%
2002-10-10 0 0.590 0.580 0.600 0.590 0.590 94,000 55,420 0.5896 0.219 0.215 0.222 0.219 0.219 253,683 0.2185 1.72%
2002-10-09 0 0.580 0.580 0.600 0.580 0.580 80,000 46,400 0.5800 0.215 0.215 0.222 0.215 0.215 215,901 0.2149 0.00%
2002-10-08 0 0.580 0.580 0.600 0.580 0.600 8,000 4,680 0.5850 0.215 0.215 0.222 0.215 0.222 21,590 0.2168 0.00%
2002-10-07 0 0.580 0.580 0.590 0.570 0.590 170,000 98,220 0.5778 0.215 0.215 0.219 0.211 0.219 458,789 0.2141 -1.69%
2002-10-04 0 0.590 0.590 0.600 - - 0 0 - 0.219 0.219 0.222 - - 0 - 3.51%
2002-10-03 0 0.570 0.570 0.590 0.570 0.600 246,000 141,040 0.5733 0.211 0.211 0.219 0.211 0.222 663,894 0.2124 -3.39%
2002-10-02 0 0.590 0.590 0.620 0.590 0.590 60,000 35,400 0.5900 0.219 0.219 0.230 0.219 0.219 161,925 0.2186 -1.67%
2002-09-30 0 0.600 0.600 0.620 - - 0 0 - 0.222 0.222 0.230 - - 0 - 0.00%
2002-09-27 0 0.600 0.600 0.620 0.600 0.600 30,000 18,000 0.6000 0.222 0.222 0.230 0.222 0.222 80,963 0.2223 -3.23%
2002-09-26 0 0.620 0.600 0.620 0.600 0.620 198,000 120,760 0.6099 0.230 0.222 0.230 0.222 0.230 534,354 0.2260 6.90%
2002-09-25 0 0.580 0.580 0.600 0.580 0.600 58,000 34,240 0.5903 0.215 0.215 0.222 0.215 0.222 156,528 0.2187 -3.33%
2002-09-24 0 0.600 0.600 0.630 - - 10,000 6,100 0.6100 0.222 0.222 0.233 - - 26,988 0.2260 1.69%
2002-09-23 0 0.590 0.590 0.650 0.580 0.600 250,000 148,400 0.5936 0.219 0.219 0.241 0.215 0.222 674,689 0.2200 -7.81%
2002-09-20 0 0.640 0.610 0.640 0.600 0.640 50,000 30,800 0.6160 0.237 0.226 0.237 0.222 0.237 134,938 0.2283 6.67%
2002-09-19 0 0.600 0.600 0.630 - - 0 0 - 0.222 0.222 0.233 - - 0 - 0.00%
2002-09-18 0 0.610 0.610 0.640 0.600 0.630 12,000 7,260 0.6050 0.222 0.222 0.233 0.219 0.230 32,925 0.2205 -1.61%
2002-09-17 0 0.620 0.620 0.640 0.610 0.620 224,000 138,560 0.6186 0.226 0.226 0.233 0.222 0.226 614,597 0.2254 1.64%
2002-09-16 0 0.610 0.610 0.650 0.610 0.610 4,000 2,440 0.6100 0.222 0.222 0.237 0.222 0.222 10,975 0.2223 0.00%
2002-09-13 0 0.610 0.610 0.640 0.610 0.630 292,000 180,840 0.6193 0.222 0.222 0.233 0.222 0.230 801,171 0.2257 -1.61%
2002-09-12 0 0.620 0.620 0.660 0.620 0.630 88,000 54,960 0.6245 0.226 0.226 0.241 0.226 0.230 241,449 0.2276 -3.12%
2002-09-11 0 0.640 0.620 0.660 0.640 0.640 60,000 38,400 0.6400 0.233 0.226 0.241 0.233 0.233 164,624 0.2333 1.59%
2002-09-10 0 0.630 0.620 0.640 0.620 0.630 124,000 77,280 0.6232 0.230 0.226 0.233 0.226 0.230 340,223 0.2271 3.28%
2002-09-09 0 0.610 0.610 0.630 0.610 0.610 40,000 24,400 0.6100 0.222 0.222 0.230 0.222 0.222 109,749 0.2223 -3.17%
2002-09-06 0 0.630 0.610 0.630 0.630 0.630 30,000 18,900 0.6300 0.230 0.222 0.230 0.230 0.230 82,312 0.2296 1.61%
2002-09-05 0 0.620 0.610 0.650 0.620 0.620 48,000 29,760 0.6200 0.226 0.222 0.237 0.226 0.226 131,699 0.2260 -1.59%
2002-09-04 0 0.630 0.610 0.630 0.630 0.630 70,000 44,100 0.6300 0.230 0.222 0.230 0.230 0.230 192,062 0.2296 0.00%
2002-09-03 0 0.630 0.630 0.640 0.630 0.630 156,000 98,280 0.6300 0.230 0.230 0.233 0.230 0.230 428,023 0.2296 -3.08%
2002-09-02 0 0.650 0.640 0.650 0.640 0.650 42,000 27,020 0.6433 0.237 0.233 0.237 0.233 0.237 115,237 0.2345 0.00%
2002-08-30 0 0.650 0.650 0.670 0.650 0.650 60,000 39,000 0.6500 0.237 0.237 0.244 0.237 0.237 164,624 0.2369 0.00%
2002-08-29 0 0.650 0.650 0.660 0.650 0.650 70,000 45,500 0.6500 0.237 0.237 0.241 0.237 0.237 192,062 0.2369 0.00%
2002-08-28 0 0.650 0.650 0.680 0.650 0.650 10,000 6,500 0.6500 0.237 0.237 0.248 0.237 0.237 27,437 0.2369 -2.99%
2002-08-27 0 0.670 0.650 0.670 0.670 0.670 78,000 52,260 0.6700 0.244 0.237 0.244 0.244 0.244 214,011 0.2442 0.00%
2002-08-26 0 0.670 0.670 0.680 0.670 0.690 192,000 128,860 0.6711 0.244 0.244 0.248 0.244 0.251 526,798 0.2446 -1.47%
2002-08-23 0 0.680 0.680 0.690 0.670 0.680 300,000 202,500 0.6750 0.248 0.248 0.251 0.244 0.248 823,121 0.2460 1.49%
2002-08-22 0 0.670 0.670 0.680 0.660 0.670 232,000 154,000 0.6638 0.244 0.244 0.248 0.241 0.244 636,547 0.2419 1.52%
2002-08-21 0 0.660 0.660 0.670 0.650 0.660 52,000 33,900 0.6519 0.241 0.241 0.244 0.237 0.241 142,674 0.2376 1.54%
2002-08-20 0 0.650 0.650 0.660 0.650 0.660 280,000 182,100 0.6504 0.237 0.237 0.241 0.237 0.241 768,246 0.2370 0.00%
2002-08-19 0 0.650 0.630 0.660 0.640 0.650 260,000 167,500 0.6442 0.237 0.230 0.241 0.233 0.237 713,372 0.2348 1.56%
2002-08-16 0 0.640 0.640 0.660 0.640 0.640 128,000 81,920 0.6400 0.233 0.233 0.241 0.233 0.233 351,198 0.2333 -1.54%
2002-08-15 0 0.650 0.630 0.650 0.640 0.650 120,000 77,400 0.6450 0.237 0.230 0.237 0.233 0.237 329,248 0.2351 1.56%
2002-08-14 0 0.640 0.630 0.640 0.620 0.640 190,000 120,500 0.6342 0.233 0.230 0.233 0.226 0.233 521,310 0.2311 0.00%
2002-08-13 0 0.640 0.630 0.640 0.610 0.640 100,000 63,600 0.6360 0.233 0.230 0.233 0.222 0.233 274,374 0.2318 1.59%
2002-08-12 0 0.630 0.620 0.640 0.630 0.630 120,000 75,600 0.6300 0.230 0.226 0.233 0.230 0.230 329,248 0.2296 -3.08%
2002-08-09 0 0.650 0.630 0.660 0.630 0.660 64,000 41,700 0.6516 0.237 0.230 0.241 0.230 0.241 175,599 0.2375 3.17%
2002-08-08 0 0.630 0.630 0.660 0.630 0.660 40,000 25,920 0.6480 0.230 0.230 0.241 0.230 0.241 109,749 0.2362 0.00%
2002-08-07 0 0.630 0.630 0.640 0.630 0.630 78,000 49,140 0.6300 0.230 0.230 0.233 0.230 0.230 214,011 0.2296 3.28%
2002-08-06 0 0.610 0.600 0.610 0.600 0.610 458,000 277,880 0.6067 0.222 0.219 0.222 0.219 0.222 1,256,632 0.2211 -1.61%
2002-08-05 0 0.620 0.610 0.620 0.610 0.620 400,000 245,920 0.6148 0.226 0.222 0.226 0.222 0.226 1,097,495 0.2241 -3.12%
2002-08-02 0 0.640 0.640 0.650 0.640 0.680 134,000 86,800 0.6478 0.233 0.233 0.237 0.233 0.248 367,661 0.2361 -1.54%
2002-08-01 0 0.650 0.650 0.660 0.640 0.650 2,268,000 1,469,700 0.6480 0.237 0.237 0.241 0.233 0.237 6,222,796 0.2362 1.56%
2002-07-31 0 0.640 0.640 0.660 0.630 0.640 510,000 326,020 0.6393 0.233 0.233 0.241 0.230 0.233 1,399,306 0.2330 1.59%
2002-07-30 0 0.630 0.630 0.640 0.630 0.650 508,000 326,520 0.6428 0.230 0.230 0.233 0.230 0.237 1,393,818 0.2343 3.28%
2002-07-29 0 0.610 0.610 0.620 0.610 0.630 628,000 388,940 0.6193 0.222 0.222 0.226 0.222 0.230 1,723,067 0.2257 -3.17%
2002-07-26 0 0.630 0.620 0.650 0.630 0.660 230,000 147,400 0.6409 0.230 0.226 0.237 0.230 0.241 631,060 0.2336 -4.55%
2002-07-25 0 0.660 0.650 0.660 0.660 0.660 690,000 455,400 0.6600 0.241 0.237 0.241 0.241 0.241 1,893,179 0.2405 0.00%
2002-07-24 0 0.660 0.640 0.660 0.640 0.660 750,000 488,500 0.6513 0.241 0.233 0.241 0.233 0.241 2,057,803 0.2374 -2.94%
2002-07-23 0 0.680 0.670 0.680 0.670 0.680 326,000 219,780 0.6742 0.248 0.244 0.248 0.244 0.248 894,458 0.2457 0.00%
2002-07-22 0 0.680 0.680 0.700 0.680 0.690 180,000 122,800 0.6822 0.248 0.248 0.255 0.248 0.251 493,873 0.2486 -5.56%
2002-07-19 0 0.720 0.710 0.730 0.700 0.720 222,000 158,400 0.7135 0.262 0.259 0.266 0.255 0.262 609,110 0.2601 -2.70%
2002-07-18 0 0.740 0.660 0.740 - - 0 0 - 0.270 0.241 0.270 - - 0 - 0.00%
2002-07-17 0 0.740 0.740 0.760 0.740 0.760 20,000 14,960 0.7480 0.270 0.270 0.277 0.270 0.277 54,875 0.2726 -2.63%
2002-07-16 0 0.760 0.760 0.770 0.760 0.760 40,000 30,400 0.7600 0.277 0.277 0.281 0.277 0.277 109,749 0.2770 0.00%
2002-07-15 0 0.760 0.760 0.770 0.760 0.770 50,000 38,200 0.7640 0.277 0.277 0.281 0.277 0.281 137,187 0.2785 0.00%
2002-07-12 0 0.760 0.760 0.780 0.760 0.770 64,000 49,160 0.7681 0.277 0.277 0.284 0.277 0.281 175,599 0.2800 -1.30%
2002-07-11 0 0.770 0.750 0.770 0.770 0.770 12,000 9,240 0.7700 0.281 0.273 0.281 0.281 0.281 32,925 0.2806 0.00%
2002-07-10 0 0.770 0.770 0.800 0.770 0.770 108,000 83,160 0.7700 0.281 0.281 0.292 0.281 0.281 296,324 0.2806 0.00%
2002-07-09 0 0.770 0.770 0.780 - - 0 0 - 0.281 0.281 0.284 - - 0 - 0.00%
2002-07-08 0 0.770 0.770 0.790 0.770 0.780 82,000 63,840 0.7785 0.281 0.281 0.288 0.281 0.284 224,986 0.2838 -1.28%
2002-07-05 0 0.780 0.770 0.790 0.770 0.780 156,000 121,280 0.7774 0.284 0.281 0.288 0.281 0.284 428,023 0.2833 0.00%
2002-07-04 0 0.780 0.770 0.790 0.770 0.780 470,000 363,600 0.7736 0.284 0.281 0.288 0.281 0.284 1,289,556 0.2820 1.30%
2002-07-03 0 0.770 0.770 0.780 0.770 0.770 140,000 107,800 0.7700 0.281 0.281 0.284 0.281 0.281 384,123 0.2806 1.32%
2002-07-02 0 0.760 0.760 0.780 0.760 0.800 84,000 64,000 0.7619 0.277 0.277 0.284 0.277 0.292 230,474 0.2777 -1.30%
2002-06-28 0 0.770 0.760 0.780 0.770 0.790 120,000 92,800 0.7733 0.281 0.277 0.284 0.281 0.288 329,248 0.2819 1.32%
2002-06-27 0 0.760 0.760 0.780 0.760 0.780 260,000 200,060 0.7695 0.277 0.277 0.284 0.277 0.284 713,372 0.2804 0.00%
2002-06-26 0 0.760 0.760 0.770 0.760 0.780 330,000 252,680 0.7657 0.277 0.277 0.281 0.277 0.284 905,433 0.2791 -2.56%
2002-06-25 0 0.780 0.770 0.780 0.780 0.800 460,000 365,760 0.7951 0.284 0.281 0.284 0.284 0.292 1,262,119 0.2898 -2.50%
2002-06-24 0 0.800 0.790 0.810 0.790 0.800 738,000 588,400 0.7973 0.292 0.288 0.295 0.288 0.292 2,024,878 0.2906 1.27%
2002-06-21 0 0.790 0.780 0.800 - - 0 0 - 0.288 0.284 0.292 - - 0 - 0.00%
2002-06-20 0 0.790 0.790 0.800 0.790 0.800 192,000 151,880 0.7910 0.288 0.288 0.292 0.288 0.292 526,798 0.2883 -2.47%
2002-06-19 0 0.810 0.790 0.810 0.800 0.840 1,964,000 1,602,120 0.8157 0.295 0.288 0.295 0.292 0.306 5,388,700 0.2973 -2.41%
2002-06-18 0 0.830 0.810 0.840 0.780 0.850 1,678,000 1,387,640 0.8270 0.303 0.295 0.306 0.284 0.310 4,603,991 0.3014 3.75%
2002-06-17 0 0.800 0.800 0.810 0.800 0.810 140,000 112,500 0.8036 0.292 0.292 0.295 0.292 0.295 384,123 0.2929 -3.61%
2002-06-14 0 0.830 0.820 0.830 0.830 0.840 1,382,000 1,157,460 0.8375 0.303 0.299 0.303 0.303 0.306 3,791,845 0.3052 -1.19%
2002-06-13 0 0.840 0.830 0.850 0.810 0.840 786,000 651,600 0.8290 0.306 0.303 0.310 0.295 0.306 2,156,577 0.3021 2.44%
2002-06-12 0 0.820 0.820 0.830 0.820 0.820 264,000 216,480 0.8200 0.299 0.299 0.303 0.299 0.299 724,347 0.2989 1.23%
2002-06-11 0 0.810 0.810 0.830 0.800 0.830 84,000 69,300 0.8250 0.295 0.295 0.303 0.292 0.303 230,474 0.3007 -3.57%
2002-06-10 0 0.840 0.830 0.840 0.800 0.840 1,706,000 1,408,420 0.8256 0.306 0.303 0.306 0.292 0.306 4,680,815 0.3009 2.44%
2002-06-07 0 0.820 0.800 0.820 - - 0 0 - 0.299 0.292 0.299 - - 0 - 0.00%
2002-06-06 0 0.820 0.810 0.830 0.800 0.820 212,000 171,420 0.8086 0.299 0.295 0.303 0.292 0.299 581,672 0.2947 1.23%
2002-06-05 0 0.810 0.810 0.820 0.810 0.810 30,000 24,300 0.8100 0.295 0.295 0.299 0.295 0.295 82,312 0.2952 0.00%
2002-06-04 0 0.810 0.800 0.810 0.800 0.810 1,290,000 1,035,340 0.8026 0.295 0.292 0.295 0.292 0.295 3,539,421 0.2925 -1.22%
2002-06-03 0 0.820 0.810 0.830 0.810 0.820 78,000 63,920 0.8195 0.299 0.295 0.303 0.295 0.299 214,011 0.2987 0.00%
2002-05-31 0 0.820 0.820 0.840 0.820 0.830 116,000 95,620 0.8243 0.299 0.299 0.306 0.299 0.303 318,274 0.3004 0.00%
2002-05-30 0 0.820 0.820 0.840 0.820 0.840 424,000 350,460 0.8266 0.299 0.299 0.306 0.299 0.306 1,163,345 0.3013 -1.20%
2002-05-29 0 0.830 0.830 0.840 0.830 0.830 190,000 157,700 0.8300 0.303 0.303 0.306 0.303 0.303 521,310 0.3025 0.00%
2002-05-28 0 0.830 0.830 0.840 0.830 0.840 260,000 216,960 0.8345 0.303 0.303 0.306 0.303 0.306 713,372 0.3041 -1.19%
2002-05-27 0 0.840 0.830 0.840 0.820 0.840 692,000 577,220 0.8341 0.306 0.303 0.306 0.299 0.306 1,898,666 0.3040 0.00%
2002-05-24 0 0.840 0.830 0.840 0.810 0.840 200,000 165,040 0.8252 0.306 0.303 0.306 0.295 0.306 548,747 0.3008 1.20%
2002-05-23 0 0.830 0.830 0.840 0.830 0.850 334,000 278,100 0.8326 0.303 0.303 0.306 0.303 0.310 916,408 0.3035 -2.35%
2002-05-22 0 0.850 0.840 0.850 0.830 0.860 516,000 433,460 0.8400 0.310 0.306 0.310 0.303 0.313 1,415,768 0.3062 2.41%
2002-05-21 0 0.830 0.830 0.840 0.830 0.840 154,000 128,340 0.8334 0.303 0.303 0.306 0.303 0.306 422,536 0.3037 -1.19%
2002-05-17 0 0.840 0.840 0.850 0.840 0.850 144,000 121,560 0.8442 0.306 0.306 0.310 0.306 0.310 395,098 0.3077 0.00%
2002-05-16 0 0.840 0.840 0.850 0.840 0.850 190,000 160,200 0.8432 0.306 0.306 0.310 0.306 0.310 521,310 0.3073 0.00%
2002-05-15 0 0.840 0.840 0.850 0.820 0.830 180,000 148,400 0.8244 0.306 0.306 0.310 0.299 0.303 493,873 0.3005 1.20%
2002-05-14 0 0.830 0.830 0.850 0.820 0.890 604,000 506,900 0.8392 0.303 0.303 0.310 0.299 0.324 1,657,217 0.3059 -3.49%
2002-05-13 0 0.860 0.840 0.860 0.850 0.860 32,000 27,420 0.8569 0.313 0.306 0.313 0.310 0.313 87,800 0.3123 0.00%
2002-05-10 0 0.860 0.850 0.860 0.850 0.860 684,000 588,120 0.8598 0.313 0.310 0.313 0.310 0.313 1,876,716 0.3134 0.00%
2002-05-09 0 0.860 0.860 0.870 0.860 0.870 720,000 620,400 0.8617 0.313 0.313 0.317 0.313 0.317 1,975,491 0.3140 0.00%
2002-05-08 0 0.860 0.860 0.870 0.840 0.860 720,000 616,300 0.8560 0.313 0.313 0.317 0.306 0.313 1,975,491 0.3120 0.00%
2002-05-07 0 0.860 0.860 0.870 0.860 0.870 560,000 482,600 0.8618 0.313 0.313 0.317 0.313 0.317 1,536,493 0.3141 -1.15%
2002-05-06 0 0.870 0.860 0.870 0.850 0.880 394,000 342,800 0.8701 0.317 0.313 0.317 0.310 0.321 1,081,032 0.3171 0.00%
2002-05-03 0 0.870 0.860 0.880 0.860 0.870 876,000 761,500 0.8693 0.317 0.313 0.321 0.313 0.317 2,403,514 0.3168 3.57%
2002-05-02 0 0.840 0.850 0.860 0.840 0.850 280,000 236,900 0.8461 0.306 0.310 0.313 0.306 0.310 768,246 0.3084 0.00%
2002-04-30 0 0.840 0.840 0.850 0.840 0.840 530,000 445,200 0.8400 0.306 0.306 0.310 0.306 0.306 1,454,181 0.3062 0.00%
2002-04-29 0 0.840 0.830 0.850 0.810 0.840 636,000 530,060 0.8334 0.306 0.303 0.310 0.295 0.306 1,745,017 0.3038 0.00%
2002-04-26 0 0.840 0.820 0.840 0.810 0.840 888,000 733,260 0.8257 0.306 0.299 0.306 0.295 0.306 2,436,439 0.3010 5.00%
2002-04-25 0 0.800 0.800 0.810 0.800 0.810 398,000 319,000 0.8015 0.292 0.292 0.295 0.292 0.295 1,092,007 0.2921 -1.23%
2002-04-24 0 0.810 0.810 0.830 0.810 0.820 84,000 68,460 0.8150 0.295 0.295 0.303 0.295 0.299 230,474 0.2970 -1.22%
2002-04-23 0 0.820 0.810 0.820 0.810 0.840 270,000 219,540 0.8131 0.299 0.295 0.299 0.295 0.306 740,809 0.2964 -1.20%
2002-04-22 0 0.830 0.830 0.840 0.830 0.840 308,000 256,340 0.8323 0.303 0.303 0.306 0.303 0.306 845,071 0.3033 -1.19%
2002-04-19 0 0.840 0.830 0.840 0.840 0.840 346,000 290,640 0.8400 0.306 0.303 0.306 0.306 0.306 949,333 0.3062 0.00%
2002-04-18 0 0.840 0.830 0.840 0.840 0.840 80,000 66,900 0.8363 0.306 0.303 0.306 0.306 0.306 219,499 0.3048 2.44%
2002-04-17 0 0.850 0.850 0.860 0.850 0.860 416,000 354,840 0.8530 0.299 0.299 0.302 0.299 0.302 1,183,153 0.2999 0.00%
2002-04-16 0 0.850 0.850 0.860 0.840 0.850 482,000 409,620 0.8498 0.299 0.299 0.302 0.295 0.299 1,370,865 0.2988 0.00%
2002-04-15 0 0.850 0.850 0.860 0.850 0.860 300,000 257,600 0.8587 0.299 0.299 0.302 0.299 0.302 853,235 0.3019 -1.16%
2002-04-12 0 0.860 0.860 0.870 0.860 0.870 180,000 155,060 0.8614 0.302 0.302 0.306 0.302 0.306 511,941 0.3029 -1.15%
2002-04-11 0 0.870 0.860 0.870 0.870 0.880 104,000 90,860 0.8737 0.306 0.302 0.306 0.306 0.309 295,788 0.3072 -1.14%
2002-04-10 0 0.880 0.860 0.880 0.870 0.880 590,000 514,140 0.8714 0.309 0.302 0.309 0.306 0.309 1,678,029 0.3064 1.15%
2002-04-09 0 0.870 0.870 0.880 0.860 0.880 1,202,000 1,047,120 0.8711 0.306 0.306 0.309 0.302 0.309 3,418,630 0.3063 1.16%
2002-04-08 0 0.860 0.860 0.870 0.850 0.870 520,000 448,240 0.8620 0.302 0.302 0.306 0.299 0.306 1,478,941 0.3031 1.18%
2002-04-04 0 0.850 0.850 0.860 0.840 0.860 772,000 654,900 0.8483 0.299 0.299 0.302 0.295 0.302 2,195,659 0.2983 1.19%
2002-04-03 0 0.840 0.840 0.850 0.820 0.840 720,000 604,100 0.8390 0.295 0.295 0.299 0.288 0.295 2,047,765 0.2950 0.00%
2002-04-02 0 0.840 0.830 0.850 0.830 0.840 390,000 324,900 0.8331 0.295 0.292 0.299 0.292 0.295 1,109,206 0.2929 0.00%
2002-03-28 0 0.840 0.840 0.850 0.840 0.840 430,000 361,200 0.8400 0.295 0.295 0.299 0.295 0.295 1,222,971 0.2953 0.00%
2002-03-27 0 0.840 0.830 0.850 0.830 0.840 290,000 242,400 0.8359 0.295 0.292 0.299 0.292 0.295 824,794 0.2939 0.00%
2002-03-26 0 0.840 0.830 0.850 0.820 0.840 1,034,000 861,480 0.8332 0.295 0.292 0.299 0.288 0.295 2,940,818 0.2929 2.44%
2002-03-25 0 0.820 0.800 0.830 0.820 0.820 46,000 37,720 0.8200 0.288 0.281 0.292 0.288 0.288 130,829 0.2883 0.00%
2002-03-22 0 0.820 0.820 0.840 0.820 0.840 240,000 198,300 0.8263 0.288 0.288 0.295 0.288 0.295 682,588 0.2905 1.23%
2002-03-21 0 0.810 0.800 0.820 0.790 0.840 390,000 315,700 0.8095 0.285 0.281 0.288 0.278 0.295 1,109,206 0.2846 -3.57%
2002-03-20 0 0.840 0.830 0.840 0.840 0.840 952,000 799,680 0.8400 0.295 0.292 0.295 0.295 0.295 2,707,600 0.2953 0.00%
2002-03-19 0 0.840 0.840 0.850 0.840 0.850 1,074,000 902,460 0.8403 0.295 0.295 0.299 0.295 0.299 3,054,582 0.2954 -1.18%
2002-03-18 0 0.850 0.840 0.850 0.830 0.850 3,170,000 2,666,900 0.8413 0.299 0.295 0.299 0.292 0.299 9,015,853 0.2958 3.66%
2002-03-15 0 0.820 0.800 0.820 0.800 0.820 1,088,000 880,520 0.8093 0.288 0.281 0.288 0.281 0.288 3,094,400 0.2846 0.00%
2002-03-14 0 0.820 0.820 0.830 0.810 0.820 660,000 540,100 0.8183 0.288 0.288 0.292 0.285 0.288 1,877,118 0.2877 0.00%
2002-03-13 0 0.820 0.820 0.830 0.810 0.830 1,898,000 1,556,420 0.8200 0.288 0.288 0.292 0.285 0.292 5,398,135 0.2883 1.23%
2002-03-12 0 0.810 0.800 0.810 0.790 0.820 3,332,000 2,696,360 0.8092 0.285 0.281 0.285 0.278 0.288 9,476,600 0.2845 2.53%
2002-03-11 0 0.790 0.780 0.790 0.770 0.790 1,444,000 1,118,540 0.7746 0.278 0.274 0.278 0.271 0.278 4,106,906 0.2724 2.60%
2002-03-08 0 0.770 0.770 0.780 0.770 0.780 738,000 574,540 0.7785 0.271 0.271 0.274 0.271 0.274 2,098,959 0.2737 -2.53%
2002-03-07 0 0.790 0.780 0.800 0.770 0.810 1,982,000 1,558,540 0.7863 0.278 0.274 0.281 0.271 0.285 5,637,041 0.2765 -1.25%
2002-03-06 0 0.800 0.790 0.800 0.780 0.810 6,548,000 5,190,280 0.7927 0.281 0.278 0.281 0.274 0.285 18,623,283 0.2787 3.90%
2002-03-05 0 0.770 0.770 0.780 0.750 0.780 2,352,000 1,780,500 0.7570 0.271 0.271 0.274 0.264 0.274 6,689,365 0.2662 2.67%
2002-03-04 0 0.750 0.740 0.760 0.730 0.770 3,646,000 2,728,560 0.7484 0.264 0.260 0.267 0.257 0.271 10,369,653 0.2631 -2.60%
2002-03-01 0 0.770 0.760 0.770 0.770 0.850 6,640,000 5,224,980 0.7869 0.271 0.267 0.271 0.271 0.299 18,884,942 0.2767 -11.49%
2002-02-28 0 0.870 0.860 0.870 0.860 0.870 208,000 179,160 0.8613 0.306 0.302 0.306 0.302 0.306 591,576 0.3029 0.00%
2002-02-27 0 0.870 0.860 0.880 0.860 0.900 1,288,000 1,130,940 0.8781 0.306 0.302 0.309 0.302 0.316 3,663,224 0.3087 1.16%
2002-02-26 0 0.860 0.860 0.870 0.860 0.880 1,334,000 1,153,000 0.8643 0.302 0.302 0.306 0.302 0.309 3,794,053 0.3039 -1.15%
2002-02-25 0 0.870 0.870 0.880 0.870 0.910 606,000 534,960 0.8828 0.306 0.306 0.309 0.306 0.320 1,723,535 0.3104 -3.33%
2002-02-22 0 0.900 0.890 0.900 0.870 0.900 2,068,000 1,816,920 0.8786 0.316 0.313 0.316 0.306 0.316 5,881,635 0.3089 1.12%
2002-02-21 0 0.890 0.890 0.900 0.870 0.920 3,814,000 3,394,540 0.8900 0.313 0.313 0.316 0.306 0.323 10,847,465 0.3129 -3.26%
2002-02-20 0 0.920 0.920 0.930 0.910 0.940 2,846,000 2,625,980 0.9227 0.323 0.323 0.327 0.320 0.331 8,094,359 0.3244 -1.08%
2002-02-19 0 0.930 0.930 0.940 0.910 0.950 8,912,000 8,271,020 0.9281 0.327 0.327 0.331 0.320 0.334 25,346,777 0.3263 2.20%
2002-02-18 0 0.910 0.910 0.920 0.840 0.920 16,698,000 14,759,520 0.8839 0.320 0.320 0.323 0.295 0.323 47,491,078 0.3108 9.64%
2002-02-15 0 0.830 0.820 0.830 0.800 0.830 3,404,000 2,780,420 0.8168 0.292 0.288 0.292 0.281 0.292 9,681,377 0.2872 5.06%
2002-02-11 0 0.790 0.780 0.790 0.770 0.790 320,000 250,280 0.7821 0.278 0.274 0.278 0.271 0.278 910,118 0.2750 2.60%
2002-02-08 0 0.770 0.760 0.770 0.770 0.770 224,000 172,480 0.7700 0.271 0.267 0.271 0.271 0.271 637,082 0.2707 0.00%
2002-02-07 0 0.770 0.760 0.770 0.760 0.770 290,000 220,460 0.7602 0.271 0.267 0.271 0.267 0.271 824,794 0.2673 2.67%
2002-02-06 0 0.750 0.750 0.770 0.750 0.770 100,000 76,100 0.7610 0.264 0.264 0.271 0.264 0.271 284,412 0.2676 0.00%
2002-02-05 0 0.750 0.750 0.760 0.750 0.760 260,000 196,900 0.7573 0.264 0.264 0.267 0.264 0.267 739,471 0.2663 -1.32%
2002-02-04 0 0.760 0.760 0.770 0.760 0.780 124,000 95,020 0.7663 0.267 0.267 0.271 0.267 0.274 352,671 0.2694 -3.80%
2002-02-01 0 0.790 0.780 0.790 0.770 0.790 450,000 348,180 0.7737 0.278 0.274 0.278 0.271 0.278 1,279,853 0.2720 2.60%
2002-01-31 0 0.770 0.760 0.770 0.770 0.790 2,050,000 1,601,400 0.7812 0.271 0.267 0.271 0.271 0.278 5,830,441 0.2747 0.00%
2002-01-30 0 0.770 0.770 0.780 0.750 0.770 140,000 107,000 0.7643 0.271 0.271 0.274 0.264 0.271 398,176 0.2687 -1.28%
2002-01-29 0 0.780 0.770 0.780 0.770 0.780 2,162,000 1,684,100 0.7790 0.274 0.271 0.274 0.271 0.274 6,148,983 0.2739 0.00%
2002-01-28 0 0.780 0.770 0.790 0.760 0.790 3,596,000 2,801,380 0.7790 0.274 0.271 0.278 0.267 0.278 10,227,447 0.2739 2.63%
2002-01-25 0 0.760 0.760 0.770 0.740 0.760 1,574,000 1,187,480 0.7544 0.267 0.267 0.271 0.260 0.267 4,476,641 0.2653 1.33%
2002-01-24 0 0.750 0.740 0.750 0.740 0.760 510,000 380,120 0.7453 0.264 0.260 0.264 0.260 0.267 1,450,500 0.2621 1.35%
2002-01-23 0 0.740 0.740 0.750 0.740 0.740 178,000 131,720 0.7400 0.260 0.260 0.264 0.260 0.260 506,253 0.2602 0.00%
2002-01-22 0 0.740 0.740 0.760 0.740 0.740 50,000 37,000 0.7400 0.260 0.260 0.267 0.260 0.260 142,206 0.2602 -2.63%
2002-01-21 0 0.760 0.740 0.760 0.740 0.760 150,000 112,760 0.7517 0.267 0.260 0.267 0.260 0.267 426,618 0.2643 1.33%
2002-01-18 0 0.750 0.750 0.760 0.750 0.750 60,000 45,000 0.7500 0.264 0.264 0.267 0.264 0.264 170,647 0.2637 1.35%
2002-01-17 0 0.740 0.740 0.750 0.740 0.740 100,000 74,000 0.7400 0.260 0.260 0.264 0.260 0.260 284,412 0.2602 -1.33%
2002-01-16 0 0.750 0.750 0.760 0.750 0.790 140,000 106,780 0.7627 0.264 0.264 0.267 0.264 0.278 398,176 0.2682 0.00%
2002-01-15 0 0.750 0.740 0.750 0.740 0.750 140,000 104,940 0.7496 0.264 0.260 0.264 0.260 0.264 398,176 0.2636 0.00%
2002-01-14 0 0.750 0.740 0.760 0.750 0.750 50,000 37,500 0.7500 0.264 0.260 0.267 0.264 0.264 142,206 0.2637 -1.32%
2002-01-11 0 0.760 0.760 0.770 0.760 0.770 574,000 439,880 0.7663 0.267 0.267 0.271 0.267 0.271 1,632,524 0.2694 -1.30%
2002-01-10 0 0.770 0.750 0.770 0.750 0.770 262,000 198,500 0.7576 0.271 0.264 0.271 0.264 0.271 745,159 0.2664 1.32%
2002-01-09 0 0.760 0.750 0.770 0.750 0.780 290,000 218,900 0.7548 0.267 0.264 0.271 0.264 0.274 824,794 0.2654 -2.56%
2002-01-08 0 0.780 0.760 0.780 0.750 0.780 644,000 491,140 0.7626 0.274 0.267 0.274 0.264 0.274 1,831,612 0.2681 0.00%
2002-01-07 0 0.780 0.780 0.790 0.770 0.800 984,000 771,680 0.7842 0.274 0.274 0.278 0.271 0.281 2,798,612 0.2757 2.63%
2002-01-04 0 0.760 0.760 0.770 0.760 0.780 508,000 392,180 0.7720 0.267 0.267 0.271 0.267 0.274 1,444,812 0.2714 1.33%
2002-01-03 0 0.750 0.750 0.760 0.750 0.760 240,000 180,140 0.7506 0.264 0.264 0.267 0.264 0.267 682,588 0.2639 2.74%
2002-01-02 0 0.730 0.730 0.740 - - 0 0 - 0.257 0.257 0.260 - - 0 - 0.00%
2001-12-31 0 0.730 0.720 0.740 0.730 0.730 100,000 73,000 0.7300 0.257 0.253 0.260 0.257 0.257 284,412 0.2567 0.00%
2001-12-28 0 0.730 0.730 0.750 0.720 0.740 314,000 227,240 0.7237 0.257 0.257 0.264 0.253 0.260 893,053 0.2545 -1.35%
2001-12-27 0 0.740 0.740 0.750 0.740 0.740 88,000 65,120 0.7400 0.260 0.260 0.264 0.260 0.260 250,282 0.2602 1.37%
2001-12-24 0 0.730 0.740 0.750 0.740 0.740 42,000 31,080 0.7400 0.257 0.260 0.264 0.260 0.260 119,453 0.2602 0.00%
2001-12-21 0 0.730 0.730 0.740 0.730 0.730 76,000 55,480 0.7300 0.257 0.257 0.260 0.257 0.257 216,153 0.2567 -1.35%
2001-12-20 0 0.740 0.730 0.740 0.730 0.740 168,000 123,220 0.7335 0.260 0.257 0.260 0.257 0.260 477,812 0.2579 2.78%
2001-12-19 0 0.720 0.720 0.730 0.720 0.730 220,000 160,020 0.7274 0.253 0.253 0.257 0.253 0.257 625,706 0.2557 -1.37%
2001-12-18 0 0.730 0.730 0.740 0.730 0.730 216,000 157,680 0.7300 0.257 0.257 0.260 0.257 0.257 614,329 0.2567 1.39%
2001-12-17 0 0.720 0.720 0.740 0.720 0.750 310,000 225,900 0.7287 0.253 0.253 0.260 0.253 0.264 881,676 0.2562 -2.70%
2001-12-14 0 0.740 0.730 0.750 0.720 0.740 110,000 80,000 0.7273 0.260 0.257 0.264 0.253 0.260 312,853 0.2557 1.37%
2001-12-13 0 0.730 0.730 0.740 0.720 0.800 596,000 443,880 0.7448 0.257 0.257 0.260 0.253 0.281 1,695,094 0.2619 -5.19%
2001-12-12 0 0.770 0.760 0.770 0.770 0.780 972,000 754,940 0.7767 0.271 0.267 0.271 0.271 0.274 2,764,482 0.2731 -1.28%
2001-12-11 0 0.780 0.770 0.790 0.770 0.790 290,000 226,820 0.7821 0.274 0.271 0.278 0.271 0.278 824,794 0.2750 0.00%
2001-12-10 0 0.780 0.780 0.790 0.770 0.780 636,000 495,980 0.7798 0.274 0.274 0.278 0.271 0.274 1,808,859 0.2742 0.00%
2001-12-07 0 0.780 0.780 0.790 0.780 0.790 574,000 450,720 0.7852 0.274 0.274 0.278 0.274 0.278 1,632,524 0.2761 0.00%
2001-12-06 0 0.780 0.780 0.790 0.770 0.790 336,000 262,280 0.7806 0.274 0.274 0.278 0.271 0.278 955,624 0.2745 0.00%
2001-12-05 0 0.780 0.770 0.780 0.770 0.780 688,000 535,680 0.7786 0.274 0.271 0.274 0.271 0.274 1,956,753 0.2738 0.00%
2001-12-04 0 0.780 0.770 0.780 0.760 0.780 1,168,000 903,660 0.7737 0.274 0.271 0.274 0.267 0.274 3,321,930 0.2720 0.00%
2001-12-03 0 0.780 0.780 0.790 0.770 0.780 340,000 263,020 0.7736 0.274 0.274 0.278 0.271 0.274 967,000 0.2720 1.30%
2001-11-30 0 0.770 0.770 0.780 0.770 0.780 378,000 292,560 0.7740 0.271 0.271 0.274 0.271 0.274 1,075,076 0.2721 0.00%
2001-11-29 0 0.770 0.770 0.780 0.770 0.780 1,036,000 800,600 0.7728 0.271 0.271 0.274 0.271 0.274 2,946,506 0.2717 1.32%
2001-11-28 0 0.760 0.760 0.780 0.760 0.790 562,000 437,280 0.7781 0.267 0.267 0.274 0.267 0.278 1,598,394 0.2736 -5.00%
2001-11-27 0 0.800 0.790 0.800 0.800 0.810 390,000 313,000 0.8026 0.281 0.278 0.281 0.281 0.285 1,109,206 0.2822 0.00%
2001-11-26 0 0.800 0.800 0.810 0.800 0.820 1,216,000 985,460 0.8104 0.281 0.281 0.285 0.281 0.288 3,458,447 0.2849 0.00%
2001-11-23 0 0.800 0.790 0.800 0.780 0.800 798,000 636,000 0.7970 0.281 0.278 0.281 0.274 0.281 2,269,606 0.2802 0.00%
2001-11-22 0 0.800 0.780 0.800 0.760 0.800 164,000 128,000 0.7805 0.281 0.274 0.281 0.267 0.281 466,435 0.2744 2.56%
2001-11-21 0 0.780 0.770 0.780 0.770 0.780 370,000 288,100 0.7786 0.274 0.271 0.274 0.271 0.274 1,052,324 0.2738 0.00%
2001-11-20 0 0.780 0.770 0.780 0.780 0.810 1,696,000 1,347,040 0.7942 0.274 0.271 0.274 0.274 0.285 4,823,624 0.2793 -1.27%
2001-11-19 0 0.790 0.780 0.790 0.780 0.800 434,000 343,560 0.7916 0.278 0.274 0.278 0.274 0.281 1,234,347 0.2783 0.00%
2001-11-16 0 0.790 0.790 0.800 0.790 0.820 730,000 585,140 0.8016 0.278 0.278 0.281 0.278 0.288 2,076,206 0.2818 -2.47%
2001-11-15 0 0.810 0.800 0.810 0.780 0.810 2,362,000 1,893,280 0.8016 0.285 0.281 0.285 0.274 0.285 6,717,806 0.2818 3.85%
2001-11-14 0 0.780 0.780 0.790 0.780 0.790 620,000 483,820 0.7804 0.274 0.274 0.278 0.274 0.278 1,763,353 0.2744 2.63%
2001-11-13 0 0.760 0.760 0.770 0.750 0.770 456,000 345,580 0.7579 0.267 0.267 0.271 0.264 0.271 1,296,918 0.2665 0.00%
2001-11-12 0 0.760 0.760 0.770 0.760 0.800 620,000 483,800 0.7803 0.267 0.267 0.271 0.267 0.281 1,763,353 0.2744 -2.56%
2001-11-09 0 0.780 0.770 0.790 0.780 0.800 380,000 299,400 0.7879 0.274 0.271 0.278 0.274 0.281 1,080,765 0.2770 -1.27%
2001-11-08 0 0.790 0.790 0.800 0.770 0.790 860,000 670,840 0.7800 0.278 0.278 0.281 0.271 0.278 2,445,941 0.2743 3.95%
2001-11-07 0 0.760 0.750 0.760 0.760 0.800 1,242,000 957,940 0.7713 0.267 0.264 0.267 0.267 0.281 3,532,394 0.2712 -3.80%
2001-11-06 0 0.790 0.780 0.790 0.780 0.830 3,788,000 3,062,180 0.8084 0.278 0.274 0.278 0.274 0.292 10,773,518 0.2842 -1.25%
2001-11-05 0 0.800 0.800 0.810 0.750 0.800 4,552,000 3,583,040 0.7871 0.281 0.281 0.285 0.264 0.281 12,946,424 0.2768 8.11%
2001-11-02 0 0.740 0.730 0.740 0.720 0.760 1,066,000 787,040 0.7383 0.260 0.257 0.260 0.253 0.267 3,031,829 0.2596 -2.63%
2001-11-01 0 0.760 0.750 0.760 0.750 0.780 4,828,000 3,724,800 0.7715 0.267 0.264 0.267 0.264 0.274 13,731,400 0.2713 4.11%
2001-10-31 0 0.730 0.730 0.740 0.700 0.750 960,000 698,700 0.7278 0.257 0.257 0.260 0.246 0.264 2,730,353 0.2559 -2.67%
2001-10-30 0 0.750 0.730 0.750 0.700 0.750 2,320,000 1,697,560 0.7317 0.264 0.257 0.264 0.246 0.264 6,598,353 0.2573 8.70%
2001-10-29 0 0.690 0.680 0.710 0.690 0.700 164,000 114,500 0.6982 0.243 0.239 0.250 0.243 0.246 466,435 0.2455 1.47%
2001-10-26 0 0.680 0.680 0.700 0.660 0.690 576,000 390,740 0.6784 0.239 0.239 0.246 0.232 0.243 1,638,212 0.2385 0.00%
2001-10-24 0 0.680 0.680 0.700 0.680 0.700 294,000 201,220 0.6844 0.239 0.239 0.246 0.239 0.246 836,171 0.2406 -4.23%
2001-10-23 0 0.710 0.700 0.720 0.680 0.710 1,766,000 1,223,080 0.6926 0.250 0.246 0.253 0.239 0.250 5,022,712 0.2435 9.23%
2001-10-22 0 0.650 0.650 0.660 0.650 0.660 180,000 117,100 0.6506 0.229 0.229 0.232 0.229 0.232 511,941 0.2287 -1.52%
2001-10-19 0 0.660 0.660 0.670 0.660 0.670 178,000 118,080 0.6634 0.232 0.232 0.236 0.232 0.236 506,253 0.2332 0.00%
2001-10-18 0 0.660 0.660 0.670 0.660 0.670 308,000 203,760 0.6616 0.232 0.232 0.236 0.232 0.236 875,988 0.2326 -2.94%
2001-10-17 0 0.680 0.680 0.690 0.670 0.690 838,000 568,960 0.6789 0.239 0.239 0.243 0.236 0.243 2,383,371 0.2387 1.49%
2001-10-16 0 0.670 0.680 0.690 0.660 0.700 720,000 484,400 0.6728 0.236 0.239 0.243 0.232 0.246 2,047,765 0.2366 -1.47%
2001-10-15 0 0.680 0.680 0.690 0.680 0.690 960,000 652,820 0.6800 0.239 0.239 0.243 0.239 0.243 2,730,353 0.2391 -2.86%
2001-10-12 0 0.700 0.690 0.710 0.690 0.730 2,364,000 1,671,200 0.7069 0.246 0.243 0.250 0.243 0.257 6,723,494 0.2486 -7.89%
2001-10-11 0 0.760 0.750 0.760 0.740 0.780 2,580,000 1,959,800 0.7596 0.267 0.264 0.267 0.260 0.274 7,337,824 0.2671 1.33%
2001-10-10 0 0.750 0.720 0.750 0.710 0.750 1,198,000 872,620 0.7284 0.264 0.253 0.264 0.250 0.264 3,407,253 0.2561 5.63%
2001-10-09 0 0.710 0.710 0.720 0.670 0.730 2,740,000 1,944,940 0.7098 0.250 0.250 0.253 0.236 0.257 7,792,883 0.2496 7.58%
2001-10-08 0 0.660 0.660 0.680 0.650 0.680 1,126,000 748,080 0.6644 0.232 0.232 0.239 0.229 0.239 3,202,477 0.2336 -4.35%
2001-10-05 0 0.690 0.690 0.700 0.640 0.700 1,782,000 1,196,660 0.6715 0.243 0.243 0.246 0.225 0.246 5,068,218 0.2361 4.55%
2001-10-04 0 0.660 0.650 0.660 0.630 0.660 1,066,000 695,940 0.6529 0.232 0.229 0.232 0.222 0.232 3,031,829 0.2295 6.45%
2001-10-03 0 0.630 0.640 0.650 0.630 0.640 534,000 337,920 0.6328 0.218 0.221 0.225 0.218 0.221 1,543,255 0.2190 0.00%
2001-09-28 0 0.630 0.630 0.640 0.620 0.660 1,634,000 1,041,460 0.6374 0.218 0.218 0.221 0.215 0.228 4,722,245 0.2205 3.28%
2001-09-27 0 0.610 0.610 0.620 0.600 0.610 330,000 201,000 0.6091 0.211 0.211 0.215 0.208 0.211 953,697 0.2108 1.67%
2001-09-26 0 0.600 0.600 0.610 0.600 0.610 798,000 482,020 0.6040 0.208 0.208 0.211 0.208 0.211 2,306,212 0.2090 1.69%
2001-09-25 0 0.590 0.580 0.600 0.580 0.630 908,000 554,320 0.6105 0.204 0.201 0.208 0.201 0.218 2,624,111 0.2112 -1.67%
2001-09-24 0 0.600 0.600 0.610 0.570 0.600 774,000 459,020 0.5930 0.208 0.208 0.211 0.197 0.208 2,236,853 0.2052 7.14%
2001-09-21 0 0.560 0.530 0.560 0.540 0.570 280,000 157,000 0.5607 0.194 0.183 0.194 0.187 0.197 809,197 0.1940 1.82%
2001-09-20 0 0.550 0.550 0.570 0.530 0.600 992,000 572,520 0.5771 0.190 0.190 0.197 0.183 0.208 2,866,871 0.1997 0.00%
2001-09-19 0 0.550 0.550 0.560 0.530 0.560 778,000 423,880 0.5448 0.190 0.190 0.194 0.183 0.194 2,248,413 0.1885 5.77%
2001-09-18 0 0.520 0.510 0.540 0.520 0.550 1,332,000 713,360 0.5356 0.180 0.176 0.187 0.180 0.190 3,849,467 0.1853 1.96%
2001-09-17 0 0.510 0.510 0.520 0.500 0.580 1,308,000 706,080 0.5398 0.176 0.176 0.180 0.173 0.201 3,780,108 0.1868 -13.56%
2001-09-14 0 0.590 0.580 0.590 0.590 0.600 878,000 518,320 0.5903 0.204 0.201 0.204 0.204 0.208 2,537,412 0.2043 1.72%
2001-09-13 0 0.580 0.580 0.590 0.580 0.600 1,438,000 844,720 0.5874 0.201 0.201 0.204 0.201 0.208 4,155,806 0.2033 1.75%
2001-09-12 0 0.570 0.570 0.580 0.570 0.650 1,682,000 979,560 0.5824 0.197 0.197 0.201 0.197 0.225 4,860,964 0.2015 -13.64%
2001-09-11 0 0.660 0.660 0.700 0.660 0.680 60,000 40,640 0.6773 0.228 0.228 0.242 0.228 0.235 173,399 0.2344 -2.94%
2001-09-10 0 0.680 0.670 0.680 0.670 0.680 212,000 142,640 0.6728 0.235 0.232 0.235 0.232 0.235 612,678 0.2328 0.00%
2001-09-07 0 0.680 0.670 0.700 0.670 0.690 412,000 279,580 0.6786 0.235 0.232 0.242 0.232 0.239 1,190,676 0.2348 -2.86%
2001-09-06 0 0.700 0.680 0.700 0.690 0.700 352,000 242,980 0.6903 0.242 0.235 0.242 0.239 0.242 1,017,277 0.2389 0.00%
2001-09-05 0 0.700 0.690 0.720 0.700 0.710 112,000 78,520 0.7011 0.242 0.239 0.249 0.242 0.246 323,679 0.2426 -1.41%
2001-09-04 0 0.710 0.710 0.720 0.700 0.710 482,000 340,720 0.7069 0.246 0.246 0.249 0.242 0.246 1,392,975 0.2446 -1.39%
2001-09-03 0 0.720 0.710 0.720 0.720 0.720 288,000 207,360 0.7200 0.249 0.246 0.249 0.249 0.249 832,317 0.2491 -2.70%
2001-08-31 0 0.740 0.730 0.740 0.740 0.740 126,000 93,240 0.7400 0.256 0.253 0.256 0.256 0.256 364,139 0.2561 0.00%
2001-08-30 0 0.740 0.740 0.750 0.720 0.740 122,000 89,460 0.7333 0.256 0.256 0.260 0.249 0.256 352,579 0.2537 -2.63%
2001-08-29 0 0.760 0.760 0.770 0.700 0.770 1,094,000 815,460 0.7454 0.263 0.263 0.266 0.242 0.266 3,161,650 0.2579 -3.80%
2001-08-28 0 0.790 0.790 0.800 0.780 0.790 286,000 224,280 0.7842 0.273 0.273 0.277 0.270 0.273 826,537 0.2713 1.28%
2001-08-27 0 0.780 0.780 0.800 0.780 0.810 370,000 295,820 0.7995 0.270 0.270 0.277 0.270 0.280 1,069,297 0.2766 0.00%
2001-08-24 0 0.780 0.780 0.790 0.780 0.790 318,000 249,140 0.7835 0.270 0.270 0.273 0.270 0.273 919,017 0.2711 0.00%
2001-08-23 0 0.780 0.780 0.800 0.780 0.840 664,000 538,000 0.8102 0.270 0.270 0.277 0.270 0.291 1,918,954 0.2804 0.00%
2001-08-22 0 0.780 0.770 0.790 0.780 0.800 790,000 622,500 0.7880 0.270 0.266 0.273 0.270 0.277 2,283,093 0.2727 -3.70%
2001-08-21 0 0.810 0.810 0.820 0.770 0.810 364,000 286,940 0.7883 0.280 0.280 0.284 0.266 0.280 1,051,957 0.2728 3.85%
2001-08-20 0 0.780 0.780 0.790 0.780 0.780 202,000 157,560 0.7800 0.270 0.270 0.273 0.270 0.270 583,778 0.2699 0.00%
2001-08-17 0 0.780 0.780 0.790 0.770 0.790 120,000 93,600 0.7800 0.270 0.270 0.273 0.266 0.273 346,799 0.2699 0.00%
2001-08-16 0 0.780 0.780 0.790 0.780 0.800 1,026,000 807,400 0.7869 0.270 0.270 0.273 0.270 0.277 2,965,130 0.2723 -2.50%
2001-08-15 0 0.800 0.780 0.800 0.770 0.800 242,000 190,740 0.7882 0.277 0.270 0.277 0.266 0.277 699,378 0.2727 2.56%
2001-08-14 0 0.780 0.770 0.790 0.770 0.780 186,000 143,720 0.7727 0.270 0.266 0.273 0.266 0.270 537,538 0.2674 2.63%
2001-08-13 0 0.760 0.760 0.780 0.760 0.770 128,000 98,420 0.7689 0.263 0.263 0.270 0.263 0.266 369,919 0.2661 -2.56%
2001-08-10 0 0.780 0.780 0.790 0.770 0.780 866,000 671,740 0.7757 0.270 0.270 0.273 0.266 0.270 2,502,732 0.2684 2.63%
2001-08-09 0 0.760 0.760 0.770 0.740 0.770 380,000 289,260 0.7612 0.263 0.263 0.266 0.256 0.266 1,098,196 0.2634 -1.30%
2001-08-08 0 0.770 0.750 0.770 0.770 0.780 310,000 239,180 0.7715 0.266 0.260 0.266 0.266 0.270 895,897 0.2670 -1.28%
2001-08-07 0 0.780 0.770 0.790 0.750 0.780 518,000 392,500 0.7577 0.270 0.266 0.273 0.260 0.270 1,497,015 0.2622 2.63%
2001-08-06 0 0.760 0.750 0.760 0.740 0.780 812,000 609,040 0.7500 0.263 0.260 0.263 0.256 0.270 2,346,672 0.2595 -2.56%
2001-08-03 0 0.780 0.770 0.780 0.770 0.790 920,000 712,300 0.7742 0.270 0.266 0.270 0.266 0.273 2,658,791 0.2679 -1.27%
2001-08-02 0 0.790 0.790 0.810 0.790 0.810 386,000 308,120 0.7982 0.273 0.273 0.280 0.273 0.280 1,115,536 0.2762 -2.47%
2001-08-01 0 0.810 0.800 0.810 0.770 0.810 398,000 317,560 0.7979 0.280 0.277 0.280 0.266 0.280 1,150,216 0.2761 1.25%
2001-07-31 0 0.800 0.770 0.800 0.800 0.810 1,020,000 819,280 0.8032 0.277 0.266 0.277 0.277 0.280 2,947,790 0.2779 -1.23%
2001-07-30 0 0.810 0.800 0.850 0.800 0.850 640,000 524,800 0.8200 0.280 0.277 0.294 0.277 0.294 1,849,594 0.2837 -4.71%
2001-07-27 0 0.850 0.830 0.860 0.830 0.850 500,000 422,400 0.8448 0.294 0.287 0.298 0.287 0.294 1,444,995 0.2923 0.00%
2001-07-26 0 0.850 0.830 0.850 0.830 0.860 1,608,000 1,353,880 0.8420 0.294 0.287 0.294 0.287 0.298 4,647,105 0.2913 3.66%
2001-07-24 0 0.820 0.810 0.820 0.790 0.820 300,000 240,420 0.8014 0.284 0.280 0.284 0.273 0.284 866,997 0.2773 2.50%
2001-07-23 0 0.800 0.800 0.820 0.800 0.820 432,000 348,820 0.8075 0.277 0.277 0.284 0.277 0.284 1,248,476 0.2794 -2.44%
2001-07-20 0 0.820 0.820 0.830 0.800 0.840 1,588,000 1,314,460 0.8277 0.284 0.284 0.287 0.277 0.291 4,589,305 0.2864 2.50%
2001-07-19 0 0.800 0.780 0.810 0.760 0.800 1,350,000 1,047,660 0.7760 0.277 0.270 0.280 0.263 0.277 3,901,487 0.2685 0.00%
2001-07-18 0 0.800 0.800 0.820 0.790 0.840 2,578,000 2,084,720 0.8087 0.277 0.277 0.284 0.273 0.291 7,450,396 0.2798 0.00%
2001-07-17 0 0.800 0.800 0.810 0.790 0.870 2,112,000 1,731,180 0.8197 0.277 0.277 0.280 0.273 0.301 6,103,660 0.2836 -9.09%
2001-07-16 0 0.880 0.880 0.890 0.880 0.930 920,000 826,000 0.8978 0.304 0.304 0.308 0.304 0.322 2,658,791 0.3107 -5.38%
2001-07-13 0 0.930 0.930 0.940 0.930 0.970 728,000 684,860 0.9407 0.322 0.322 0.325 0.322 0.336 2,103,913 0.3255 -1.06%
2001-07-12 0 0.940 0.940 0.950 0.930 0.950 838,000 789,120 0.9417 0.325 0.325 0.329 0.322 0.329 2,421,812 0.3258 0.00%
2001-07-11 0 0.940 0.930 0.940 0.930 0.960 1,032,000 964,020 0.9341 0.325 0.322 0.325 0.322 0.332 2,982,470 0.3232 -3.09%
2001-07-10 0 0.970 0.960 0.980 0.930 0.970 1,176,000 1,119,040 0.9516 0.336 0.332 0.339 0.322 0.336 3,398,629 0.3293 3.19%
2001-07-09 0 0.940 0.930 0.940 0.920 0.960 1,984,000 1,872,900 0.9440 0.325 0.322 0.325 0.318 0.332 5,733,741 0.3266 -4.08%
2001-07-05 0 0.980 0.980 0.990 0.970 1.030 2,870,000 2,857,280 0.9956 0.339 0.339 0.343 0.336 0.356 8,294,273 0.3445 -2.00%
2001-07-04 0 1.000 1.000 1.020 1.000 1.040 2,856,000 2,913,820 1.0202 0.346 0.346 0.353 0.346 0.360 8,253,813 0.3530 -1.96%
2001-07-03 0 1.020 1.000 1.020 0.980 1.020 1,846,000 1,844,640 0.9993 0.353 0.346 0.353 0.339 0.353 5,334,923 0.3458 0.00%
2001-06-29 0 1.020 1.010 1.020 1.020 1.070 3,778,000 3,938,380 1.0425 0.353 0.349 0.353 0.353 0.370 10,918,384 0.3607 -0.97%
2001-06-28 0 1.030 1.030 1.040 1.020 1.090 2,948,000 3,077,220 1.0438 0.356 0.356 0.360 0.353 0.377 8,519,692 0.3612 -5.50%
2001-06-27 0 1.090 1.090 1.100 1.080 1.110 2,492,000 2,723,140 1.0928 0.377 0.377 0.381 0.374 0.384 7,201,857 0.3781 -0.91%
2001-06-26 0 1.100 1.090 1.100 1.080 1.160 8,388,000 9,383,480 1.1187 0.381 0.377 0.381 0.374 0.401 24,241,241 0.3871 2.80%
2001-06-22 0 1.070 1.070 1.080 1.070 1.120 4,212,000 4,596,780 1.0914 0.370 0.370 0.374 0.370 0.388 12,172,640 0.3776 -2.73%
2001-06-21 0 1.100 1.090 1.100 1.050 1.110 10,156,000 11,001,860 1.0833 0.381 0.377 0.381 0.363 0.384 29,350,744 0.3748 5.77%
2001-06-20 0 1.040 1.040 1.050 1.000 1.050 4,930,000 5,096,680 1.0338 0.360 0.360 0.363 0.346 0.363 14,247,654 0.3577 4.00%
2001-06-19 0 1.000 1.000 1.010 0.960 1.040 1,930,000 1,903,180 0.9861 0.346 0.346 0.349 0.332 0.360 5,577,682 0.3412 -0.99%
2001-06-18 0 1.010 1.010 1.020 0.990 1.060 5,338,000 5,486,340 1.0278 0.349 0.349 0.353 0.343 0.367 15,426,770 0.3556 -1.94%
2001-06-15 0 1.030 1.020 1.030 0.920 1.030 11,374,000 11,143,340 0.9797 0.356 0.353 0.356 0.318 0.356 32,870,753 0.3390 1.98%
2001-06-14 0 1.010 1.000 1.010 1.000 1.150 7,642,000 8,072,060 1.0563 0.349 0.346 0.349 0.346 0.398 22,085,308 0.3655 -10.62%
2001-06-13 0 1.130 1.120 1.130 1.110 1.230 7,642,000 8,758,040 1.1460 0.391 0.388 0.391 0.384 0.426 22,085,308 0.3966 -7.38%
2001-06-12 0 1.220 1.220 1.230 1.220 1.300 5,652,000 7,130,720 1.2616 0.422 0.422 0.426 0.422 0.450 16,334,227 0.4366 -3.94%
2001-06-11 0 1.270 1.270 1.280 1.240 1.340 10,982,000 14,299,600 1.3021 0.439 0.439 0.443 0.429 0.464 31,737,877 0.4506 0.00%
2001-06-08 0 1.270 1.260 1.270 1.240 1.290 11,060,000 14,009,100 1.2666 0.439 0.436 0.439 0.429 0.446 31,963,296 0.4383 2.42%
2001-06-07 0 1.240 1.250 1.260 1.190 1.270 6,792,000 8,420,720 1.2398 0.429 0.433 0.436 0.412 0.439 19,628,816 0.4290 0.00%
2001-06-06 0 1.240 1.230 1.240 1.220 1.290 9,708,000 12,115,840 1.2480 0.429 0.426 0.429 0.422 0.446 28,056,029 0.4318 0.81%
2001-06-05 0 1.230 1.230 1.240 1.230 1.370 13,432,000 17,560,020 1.3073 0.426 0.426 0.429 0.426 0.474 38,818,354 0.4524 -8.89%
2001-06-04 0 1.350 1.350 1.360 1.290 1.360 20,342,000 27,058,200 1.3302 0.467 0.467 0.471 0.446 0.471 58,788,189 0.4603 4.65%
2001-06-01 0 1.290 1.280 1.290 1.260 1.340 20,827,600 26,965,836 1.2947 0.446 0.443 0.446 0.436 0.464 60,191,568 0.4480 2.38%
2001-05-31 0 1.260 1.250 1.270 1.130 1.320 37,592,000 47,104,680 1.2531 0.436 0.433 0.439 0.391 0.457 108,640,526 0.4336 9.57%
2001-05-30 0 1.150 1.150 1.160 1.050 1.160 12,078,000 13,538,120 1.1209 0.398 0.398 0.401 0.363 0.401 34,905,306 0.3879 3.60%
2001-05-29 0 1.110 1.100 1.110 1.090 1.200 10,670,000 12,038,400 1.1282 0.384 0.381 0.384 0.377 0.415 30,836,200 0.3904 -5.13%
2001-05-28 0 1.170 1.170 1.180 1.100 1.190 22,386,000 25,923,360 1.1580 0.405 0.405 0.408 0.381 0.412 64,695,329 0.4007 3.54%
2001-05-25 0 1.130 1.130 1.140 1.030 1.130 14,034,000 15,099,320 1.0759 0.391 0.391 0.394 0.356 0.391 40,558,128 0.3723 9.71%
2001-05-24 0 1.030 1.020 1.040 1.000 1.040 3,970,000 4,073,340 1.0260 0.356 0.353 0.360 0.346 0.360 11,473,263 0.3550 0.98%
2001-05-23 0 1.020 1.020 1.030 1.010 1.070 11,892,000 12,393,400 1.0422 0.353 0.353 0.356 0.349 0.370 34,367,768 0.3606 -0.97%
2001-05-22 0 1.030 1.020 1.030 0.960 1.040 15,188,000 15,465,180 1.0182 0.356 0.353 0.356 0.332 0.360 43,893,177 0.3523 3.00%
2001-05-21 0 1.000 0.990 1.000 0.940 1.010 14,288,000 13,913,840 0.9738 0.346 0.343 0.346 0.325 0.349 41,292,186 0.3370 7.53%
2001-05-18 0 0.930 0.920 0.930 0.900 0.940 7,454,000 6,919,920 0.9283 0.322 0.318 0.322 0.311 0.325 21,541,990 0.3212 2.20%
2001-05-17 0 0.910 0.900 0.920 0.870 0.930 4,690,000 4,239,580 0.9040 0.315 0.311 0.318 0.301 0.322 13,554,056 0.3128 2.25%
2001-05-16 0 0.890 0.880 0.890 0.870 0.900 1,394,000 1,229,180 0.8818 0.308 0.304 0.308 0.301 0.311 4,028,647 0.3051 1.14%
2001-05-15 0 0.880 0.860 0.880 0.840 0.890 4,180,000 3,623,860 0.8670 0.304 0.298 0.304 0.291 0.308 12,080,161 0.3000 3.53%
2001-05-14 0 0.850 0.840 0.850 0.840 0.860 1,130,000 961,800 0.8512 0.294 0.291 0.294 0.291 0.298 3,265,689 0.2945 -2.30%
2001-05-11 0 0.870 0.860 0.870 0.830 0.870 2,200,000 1,895,120 0.8614 0.301 0.298 0.301 0.287 0.301 6,357,979 0.2981 1.16%
2001-05-10 0 0.860 0.850 0.860 0.850 0.900 3,208,000 2,790,780 0.8699 0.298 0.294 0.298 0.294 0.311 9,271,090 0.3010 -3.37%
2001-05-09 0 0.890 0.880 0.890 0.860 0.900 3,256,000 2,880,880 0.8848 0.308 0.304 0.308 0.298 0.311 9,409,809 0.3062 1.14%
2001-05-08 0 0.880 0.880 0.890 0.880 0.900 1,246,000 1,103,500 0.8856 0.304 0.304 0.308 0.304 0.311 3,600,928 0.3064 -2.22%
2001-05-07 0 0.900 0.900 0.910 0.880 0.930 3,060,000 2,774,260 0.9066 0.311 0.311 0.315 0.304 0.322 8,843,371 0.3137 0.00%
2001-05-04 0 0.900 0.900 0.910 0.860 0.900 2,720,000 2,417,620 0.8888 0.311 0.311 0.315 0.298 0.311 7,860,774 0.3076 4.65%
2001-05-03 0 0.860 0.860 0.870 0.860 0.920 2,542,000 2,254,400 0.8869 0.298 0.298 0.301 0.298 0.318 7,346,356 0.3069 -5.49%
2001-05-02 0 0.910 0.900 0.910 0.890 0.920 3,250,000 2,937,900 0.9040 0.315 0.311 0.315 0.308 0.318 9,392,469 0.3128 2.25%
2001-04-27 0 0.890 0.880 0.890 0.870 0.900 2,508,000 2,219,160 0.8848 0.308 0.304 0.308 0.301 0.311 7,248,096 0.3062 3.49%
2001-04-26 0 0.860 0.860 0.870 0.840 0.870 2,226,000 1,894,560 0.8511 0.298 0.298 0.301 0.291 0.301 6,433,119 0.2945 1.18%
2001-04-25 0 0.850 0.850 0.860 0.840 0.920 6,680,000 5,912,760 0.8851 0.294 0.294 0.298 0.291 0.318 19,305,137 0.3063 -7.61%
2001-04-24 0 0.920 0.910 0.920 0.880 0.970 19,396,000 18,097,880 0.9331 0.318 0.315 0.318 0.304 0.336 56,054,258 0.3229 4.55%
2001-04-23 0 0.880 0.880 0.890 0.850 0.890 6,526,000 5,729,940 0.8780 0.304 0.304 0.308 0.294 0.308 18,860,079 0.3038 6.02%
2001-04-20 0 0.830 0.830 0.840 0.820 0.900 8,330,000 7,136,420 0.8567 0.287 0.287 0.291 0.284 0.311 24,073,622 0.2964 -1.19%
2001-04-19 0 0.840 0.840 0.850 0.830 0.930 13,742,000 11,849,100 0.8623 0.291 0.291 0.294 0.287 0.322 39,714,251 0.2984 -5.62%
2001-04-18 0 0.890 0.890 0.900 0.750 0.920 27,366,000 23,391,300 0.8548 0.308 0.308 0.311 0.260 0.318 79,087,483 0.2958 21.92%
2001-04-17 0 0.730 0.730 0.750 0.730 0.750 1,944,000 1,444,720 0.7432 0.253 0.253 0.260 0.253 0.260 5,618,142 0.2572 0.00%
2001-04-12 0 0.730 0.720 0.740 0.720 0.740 1,366,000 995,480 0.7288 0.253 0.249 0.256 0.249 0.256 3,947,727 0.2522 0.00%
2001-04-11 0 0.770 0.760 0.770 0.760 0.800 3,134,000 2,434,300 0.7767 0.253 0.249 0.253 0.249 0.262 9,553,517 0.2548 -2.53%
2001-04-10 0 0.790 0.780 0.790 0.750 0.810 5,806,000 4,571,220 0.7873 0.259 0.256 0.259 0.246 0.266 17,698,698 0.2583 5.33%
2001-04-09 0 0.750 0.740 0.750 0.700 0.750 872,000 640,200 0.7342 0.246 0.243 0.246 0.230 0.246 2,658,158 0.2408 2.74%
2001-04-06 0 0.730 0.720 0.730 0.720 0.750 1,204,000 876,960 0.7284 0.239 0.236 0.239 0.236 0.246 3,670,209 0.2389 4.29%
2001-04-04 0 0.700 0.700 0.720 0.700 0.720 1,826,000 1,293,720 0.7085 0.230 0.230 0.236 0.230 0.236 5,566,280 0.2324 -4.11%
2001-04-03 0 0.730 0.720 0.750 0.730 0.790 3,170,000 2,382,700 0.7516 0.239 0.236 0.246 0.239 0.259 9,663,258 0.2466 -6.41%
2001-04-02 0 0.780 0.760 0.780 0.750 0.790 6,494,000 5,010,880 0.7716 0.256 0.249 0.256 0.246 0.259 19,795,960 0.2531 2.63%
2001-03-30 0 0.760 0.760 0.770 0.730 0.760 6,398,000 4,795,740 0.7496 0.249 0.249 0.253 0.239 0.249 19,503,319 0.2459 7.04%
2001-03-29 0 0.710 0.700 0.720 0.700 0.730 468,000 334,680 0.7151 0.233 0.230 0.236 0.230 0.239 1,426,626 0.2346 -1.39%
2001-03-28 0 0.720 0.710 0.720 0.700 0.720 1,356,000 961,980 0.7094 0.236 0.233 0.236 0.230 0.236 4,133,558 0.2327 2.86%
2001-03-27 0 0.700 0.700 0.710 0.700 0.740 1,680,000 1,217,500 0.7247 0.230 0.230 0.233 0.230 0.243 5,121,222 0.2377 -4.11%
2001-03-26 0 0.730 0.730 0.740 0.720 0.740 902,000 658,860 0.7304 0.239 0.239 0.243 0.236 0.243 2,749,608 0.2396 1.39%
2001-03-23 0 0.720 0.710 0.720 0.700 0.720 1,630,000 1,162,460 0.7132 0.236 0.233 0.236 0.230 0.236 4,968,804 0.2340 0.00%
2001-03-22 0 0.720 0.710 0.720 0.710 0.750 1,090,000 791,720 0.7263 0.236 0.233 0.236 0.233 0.246 3,322,697 0.2383 1.41%
2001-03-21 0 0.710 0.710 0.720 0.700 0.720 492,000 347,860 0.7070 0.233 0.233 0.236 0.230 0.236 1,499,786 0.2319 1.43%
2001-03-20 0 0.700 0.690 0.700 0.690 0.720 986,000 687,400 0.6972 0.230 0.226 0.230 0.226 0.236 3,005,669 0.2287 -2.78%
2001-03-19 0 0.720 0.710 0.720 0.690 0.720 486,000 348,100 0.7163 0.236 0.233 0.236 0.226 0.236 1,481,496 0.2350 1.41%
2001-03-16 0 0.710 0.710 0.720 0.700 0.720 582,000 412,820 0.7093 0.233 0.233 0.236 0.230 0.236 1,774,138 0.2327 1.43%
2001-03-15 0 0.700 0.700 0.710 0.690 0.700 594,000 412,780 0.6949 0.230 0.230 0.233 0.226 0.230 1,810,718 0.2280 0.00%
2001-03-14 0 0.700 0.690 0.700 0.690 0.700 582,000 405,080 0.6960 0.230 0.226 0.230 0.226 0.230 1,774,138 0.2283 0.00%
2001-03-13 0 0.700 0.680 0.700 0.660 0.700 450,000 305,400 0.6787 0.230 0.223 0.230 0.217 0.230 1,371,756 0.2226 1.45%
2001-03-12 0 0.690 0.690 0.700 0.690 0.720 680,000 474,300 0.6975 0.226 0.226 0.230 0.226 0.236 2,072,875 0.2288 -4.17%
2001-03-09 0 0.720 0.720 0.730 0.720 0.730 502,000 361,940 0.7210 0.236 0.236 0.239 0.236 0.239 1,530,270 0.2365 -1.37%
2001-03-08 0 0.730 0.720 0.730 0.730 0.740 304,000 222,640 0.7324 0.239 0.236 0.239 0.239 0.243 926,697 0.2403 0.00%
2001-03-07 0 0.730 0.730 0.740 0.730 0.740 580,000 429,100 0.7398 0.239 0.239 0.243 0.239 0.243 1,768,041 0.2427 0.00%
2001-03-06 0 0.730 0.720 0.730 0.710 0.730 990,000 708,000 0.7152 0.239 0.236 0.239 0.233 0.239 3,017,863 0.2346 2.82%
2001-03-05 0 0.710 0.710 0.720 0.700 0.720 596,000 422,320 0.7086 0.233 0.233 0.236 0.230 0.236 1,816,814 0.2325 0.00%
2001-03-02 0 0.710 0.700 0.710 0.700 0.720 1,172,000 830,720 0.7088 0.233 0.230 0.233 0.230 0.236 3,572,662 0.2325 1.43%
2001-03-01 0 0.700 0.700 0.710 0.700 0.730 1,530,000 1,098,900 0.7182 0.230 0.230 0.233 0.230 0.239 4,663,970 0.2356 -4.11%
2001-02-28 0 0.730 0.730 0.740 0.730 0.750 1,568,000 1,151,020 0.7341 0.239 0.239 0.243 0.239 0.246 4,779,807 0.2408 -3.95%
2001-02-27 0 0.760 0.750 0.760 0.740 0.780 1,910,000 1,437,760 0.7528 0.249 0.246 0.249 0.243 0.256 5,822,341 0.2469 -2.56%
2001-02-26 0 0.780 0.770 0.780 0.750 0.790 5,808,000 4,487,860 0.7727 0.256 0.253 0.256 0.246 0.259 17,704,795 0.2535 2.63%
2001-02-23 0 0.760 0.750 0.760 0.740 0.760 1,460,000 1,096,580 0.7511 0.249 0.246 0.249 0.243 0.249 4,450,586 0.2464 5.56%
2001-02-22 0 0.720 0.720 0.730 0.710 0.740 772,000 556,120 0.7204 0.236 0.236 0.239 0.233 0.243 2,353,323 0.2363 0.00%
2001-02-21 0 0.720 0.720 0.740 0.710 0.780 2,412,000 1,805,160 0.7484 0.236 0.236 0.243 0.233 0.256 7,352,611 0.2455 -5.26%
2001-02-20 0 0.760 0.760 0.770 0.730 0.780 6,452,000 4,898,380 0.7592 0.249 0.249 0.253 0.239 0.256 19,667,930 0.2491 4.11%
2001-02-19 0 0.730 0.730 0.740 0.690 0.740 810,000 581,500 0.7179 0.239 0.239 0.243 0.226 0.243 2,469,160 0.2355 4.29%
2001-02-16 0 0.700 0.700 0.710 0.700 0.700 90,000 63,000 0.7000 0.230 0.230 0.233 0.230 0.230 274,351 0.2296 -1.41%
2001-02-15 0 0.710 0.710 0.720 0.690 0.710 112,000 78,400 0.7000 0.233 0.233 0.236 0.226 0.233 341,415 0.2296 1.43%
2001-02-14 0 0.700 0.700 0.710 0.700 0.710 280,000 196,800 0.7029 0.230 0.230 0.233 0.230 0.233 853,537 0.2306 -2.78%
2001-02-13 0 0.720 0.710 0.720 0.710 0.720 534,000 381,120 0.7137 0.236 0.233 0.236 0.233 0.236 1,627,817 0.2341 -2.70%
2001-02-12 0 0.740 0.730 0.740 0.720 0.740 811,000 590,990 0.7287 0.243 0.239 0.243 0.236 0.243 2,472,209 0.2391 2.78%
2001-02-09 0 0.720 0.720 0.730 0.690 0.730 660,000 468,180 0.7094 0.236 0.236 0.239 0.226 0.239 2,011,909 0.2327 2.86%
2001-02-08 0 0.700 0.690 0.710 0.690 0.700 224,000 155,060 0.6922 0.230 0.226 0.233 0.226 0.230 682,830 0.2271 1.45%
2001-02-07 0 0.690 0.690 0.700 0.690 0.710 162,000 113,460 0.7004 0.226 0.226 0.230 0.226 0.233 493,832 0.2298 -1.43%
2001-02-06 0 0.700 0.690 0.700 0.680 0.700 404,000 279,220 0.6911 0.230 0.226 0.230 0.223 0.230 1,231,532 0.2267 1.45%
2001-02-05 0 0.690 0.680 0.690 0.700 0.700 218,000 152,100 0.6977 0.226 0.223 0.226 0.230 0.230 664,539 0.2289 -1.43%
2001-02-02 0 0.700 0.690 0.700 0.680 0.700 808,000 557,680 0.6902 0.230 0.226 0.230 0.223 0.230 2,463,064 0.2264 2.94%
2001-02-01 0 0.680 0.680 0.690 0.680 0.680 250,000 170,000 0.6800 0.223 0.223 0.226 0.223 0.223 762,087 0.2231 -1.45%
2001-01-31 0 0.690 0.690 0.710 0.690 0.690 80,000 54,700 0.6838 0.226 0.226 0.233 0.226 0.226 243,868 0.2243 -1.43%
2001-01-30 0 0.700 0.680 0.700 0.700 0.700 20,000 14,000 0.7000 0.230 0.223 0.230 0.230 0.230 60,967 0.2296 -1.41%
2001-01-29 0 0.710 0.690 0.710 0.710 0.710 40,000 28,400 0.7100 0.233 0.226 0.233 0.233 0.233 121,934 0.2329 2.90%
2001-01-23 0 0.690 0.690 0.710 - - 0 0 - 0.226 0.226 0.233 - - 0 - 0.00%
2001-01-22 0 0.690 0.690 0.720 0.690 0.700 98,000 68,520 0.6992 0.226 0.226 0.236 0.226 0.230 298,738 0.2294 0.00%
2001-01-19 0 0.690 0.690 0.700 0.690 0.710 164,000 114,760 0.6998 0.226 0.226 0.230 0.226 0.233 499,929 0.2296 -1.43%
2001-01-18 0 0.700 0.690 0.700 0.690 0.700 182,000 125,920 0.6919 0.230 0.226 0.230 0.226 0.230 554,799 0.2270 4.48%
2001-01-17 0 0.670 0.670 0.680 0.670 0.680 204,000 138,280 0.6778 0.220 0.220 0.223 0.220 0.223 621,863 0.2224 -4.29%
2001-01-16 0 0.700 0.690 0.700 0.680 0.700 442,000 304,560 0.6890 0.230 0.226 0.230 0.223 0.230 1,347,369 0.2260 0.00%
2001-01-15 0 0.700 0.690 0.700 0.690 0.700 644,000 449,900 0.6986 0.230 0.226 0.230 0.226 0.230 1,963,135 0.2292 0.00%
2001-01-12 0 0.700 0.700 0.710 0.700 0.710 980,000 689,500 0.7036 0.230 0.230 0.233 0.230 0.233 2,987,379 0.2308 0.00%
2001-01-11 0 0.700 0.690 0.700 0.690 0.750 2,144,000 1,558,080 0.7267 0.230 0.226 0.230 0.226 0.246 6,535,654 0.2384 -4.11%
2001-01-10 0 0.730 0.720 0.730 0.720 0.760 3,206,000 2,357,280 0.7353 0.239 0.236 0.239 0.236 0.249 9,772,998 0.2412 4.29%
2001-01-09 0 0.700 0.700 0.710 0.690 0.720 1,488,000 1,048,660 0.7047 0.230 0.230 0.233 0.226 0.236 4,535,939 0.2312 1.45%
2001-01-08 0 0.690 0.680 0.690 0.660 0.690 980,000 663,140 0.6767 0.226 0.223 0.226 0.217 0.226 2,987,379 0.2220 2.99%
2001-01-05 0 0.670 0.660 0.670 0.660 0.680 180,000 120,600 0.6700 0.220 0.217 0.220 0.217 0.223 548,702 0.2198 -1.47%
2001-01-04 0 0.680 0.670 0.690 0.630 0.680 528,000 354,440 0.6713 0.223 0.220 0.226 0.207 0.223 1,609,527 0.2202 4.62%
2001-01-03 0 0.650 0.640 0.650 0.640 0.650 150,000 97,000 0.6467 0.213 0.210 0.213 0.210 0.213 457,252 0.2121 1.56%
2001-01-02 0 0.640 0.640 0.650 0.640 0.640 404,000 258,560 0.6400 0.210 0.210 0.213 0.210 0.210 1,231,532 0.2099 0.00%
2000-12-29 0 0.640 0.630 0.650 0.640 0.640 204,000 130,560 0.6400 0.210 0.207 0.213 0.210 0.210 621,863 0.2099 3.23%
2000-12-28 0 0.620 0.620 0.640 0.610 0.620 170,000 105,100 0.6182 0.203 0.203 0.210 0.200 0.203 518,219 0.2028 0.00%
2000-12-27 0 0.620 0.620 0.630 0.620 0.620 192,000 119,040 0.6200 0.203 0.203 0.207 0.203 0.203 585,282 0.2034 -3.12%
2000-12-22 0 0.640 0.620 0.640 0.610 0.640 132,000 83,380 0.6317 0.210 0.203 0.210 0.200 0.210 402,382 0.2072 3.23%
2000-12-21 0 0.620 0.610 0.620 0.620 0.630 168,000 105,160 0.6260 0.203 0.200 0.203 0.203 0.207 512,122 0.2053 -1.59%
2000-12-20 0 0.630 0.620 0.630 0.630 0.630 210,000 132,300 0.6300 0.207 0.203 0.207 0.207 0.207 640,153 0.2067 0.00%
2000-12-19 0 0.630 0.630 0.640 0.630 0.630 372,000 234,360 0.6300 0.207 0.207 0.210 0.207 0.207 1,133,985 0.2067 1.61%
2000-12-18 0 0.620 0.620 0.630 0.620 0.620 90,000 55,800 0.6200 0.203 0.203 0.207 0.203 0.203 274,351 0.2034 -4.62%
2000-12-15 0 0.650 0.630 0.650 0.630 0.650 646,000 413,220 0.6397 0.213 0.207 0.213 0.207 0.213 1,969,232 0.2098 -2.99%
2000-12-14 0 0.670 0.660 0.670 0.660 0.710 1,554,000 1,072,560 0.6902 0.220 0.217 0.220 0.217 0.233 4,737,130 0.2264 -1.47%
2000-12-13 0 0.680 0.670 0.680 0.650 0.680 2,328,000 1,557,020 0.6688 0.223 0.220 0.223 0.213 0.223 7,096,550 0.2194 6.25%
2000-12-12 0 0.640 0.630 0.650 0.620 0.650 1,194,000 758,500 0.6353 0.210 0.207 0.213 0.203 0.213 3,639,725 0.2084 3.23%
2000-12-11 0 0.620 0.610 0.620 0.610 0.630 208,000 129,740 0.6238 0.203 0.200 0.203 0.200 0.207 634,056 0.2046 1.64%
2000-12-08 0 0.610 0.610 0.620 0.610 0.630 312,000 191,720 0.6145 0.200 0.200 0.203 0.200 0.207 951,084 0.2016 0.00%
2000-12-07 0 0.610 0.610 0.620 0.600 0.610 1,030,000 621,600 0.6035 0.200 0.200 0.203 0.197 0.200 3,139,797 0.1980 1.67%
2000-12-06 0 0.600 0.590 0.600 0.590 0.600 960,000 572,600 0.5965 0.197 0.194 0.197 0.194 0.197 2,926,412 0.1957 5.26%
2000-12-05 0 0.570 0.570 0.590 0.570 0.580 438,000 250,060 0.5709 0.187 0.187 0.194 0.187 0.190 1,335,176 0.1873 0.00%
2000-12-04 0 0.570 0.570 0.590 0.570 0.580 352,000 201,740 0.5731 0.187 0.187 0.194 0.187 0.190 1,073,018 0.1880 0.00%
2000-12-01 0 0.570 0.570 0.590 0.570 0.570 100,000 57,000 0.5700 0.187 0.187 0.194 0.187 0.187 304,835 0.1870 1.79%
2000-11-30 0 0.560 0.560 0.570 0.560 0.560 410,000 229,600 0.5600 0.184 0.184 0.187 0.184 0.184 1,249,822 0.1837 -1.75%
2000-11-29 0 0.570 0.570 0.580 0.560 0.580 468,000 266,940 0.5704 0.187 0.187 0.190 0.184 0.190 1,426,626 0.1871 -3.39%
2000-11-28 0 0.590 0.580 0.590 0.580 0.590 150,000 88,300 0.5887 0.194 0.190 0.194 0.190 0.194 457,252 0.1931 0.00%
2000-11-27 0 0.590 0.590 0.600 0.590 0.600 120,000 71,800 0.5983 0.194 0.194 0.197 0.194 0.197 365,802 0.1963 -1.67%
2000-11-24 0 0.600 0.590 0.600 0.600 0.600 50,000 30,000 0.6000 0.197 0.194 0.197 0.197 0.197 152,417 0.1968 1.69%
2000-11-23 0 0.590 0.590 0.600 0.590 0.600 126,000 74,840 0.5940 0.194 0.194 0.197 0.194 0.197 384,092 0.1948 0.00%
2000-11-22 0 0.590 0.590 0.600 0.590 0.590 360,000 212,400 0.5900 0.194 0.194 0.197 0.194 0.194 1,097,405 0.1935 0.00%
2000-11-21 0 0.590 0.590 0.610 0.590 0.610 100,000 60,600 0.6060 0.194 0.194 0.200 0.194 0.200 304,835 0.1988 -3.28%
2000-11-20 0 0.610 0.610 0.620 0.590 0.610 220,000 132,400 0.6018 0.200 0.200 0.203 0.194 0.200 670,636 0.1974 0.00%
2000-11-17 0 0.610 0.600 0.610 0.590 0.630 912,000 554,920 0.6085 0.200 0.197 0.200 0.194 0.207 2,780,092 0.1996 1.67%
2000-11-16 0 0.600 0.590 0.600 0.580 0.600 530,000 309,600 0.5842 0.197 0.194 0.197 0.190 0.197 1,615,624 0.1916 3.45%
2000-11-15 0 0.580 0.580 0.590 0.570 0.620 910,000 534,300 0.5871 0.190 0.190 0.194 0.187 0.203 2,773,995 0.1926 0.00%
2000-11-14 0 0.580 0.580 0.600 0.580 0.590 880,000 513,700 0.5838 0.190 0.190 0.197 0.190 0.194 2,682,545 0.1915 -1.69%
2000-11-13 0 0.590 0.590 0.600 0.580 0.590 210,000 123,600 0.5886 0.194 0.194 0.197 0.190 0.194 640,153 0.1931 -1.67%
2000-11-10 0 0.600 0.580 0.640 0.600 0.630 250,000 151,600 0.6064 0.197 0.190 0.210 0.197 0.207 762,087 0.1989 -3.23%
2000-11-09 0 0.620 0.620 0.640 0.620 0.630 110,000 69,140 0.6285 0.203 0.203 0.210 0.203 0.207 335,318 0.2062 -3.12%
2000-11-08 0 0.640 0.640 0.650 0.640 0.650 602,000 388,360 0.6451 0.210 0.210 0.213 0.210 0.213 1,835,104 0.2116 -1.54%
2000-11-07 0 0.650 0.630 0.660 0.650 0.650 50,000 32,500 0.6500 0.213 0.207 0.217 0.213 0.213 152,417 0.2132 1.56%
2000-11-06 0 0.640 0.640 0.650 0.640 0.660 370,000 238,940 0.6458 0.210 0.210 0.213 0.210 0.217 1,127,888 0.2118 0.00%
2000-11-03 0 0.640 0.630 0.640 0.620 0.640 80,000 50,700 0.6338 0.210 0.207 0.210 0.203 0.210 243,868 0.2079 4.92%
2000-11-02 0 0.610 0.610 0.650 0.610 0.660 320,000 204,200 0.6381 0.200 0.200 0.213 0.200 0.217 975,471 0.2093 -7.58%
2000-11-01 0 0.660 0.660 0.680 0.600 0.660 954,000 600,980 0.6300 0.217 0.217 0.223 0.197 0.217 2,908,122 0.2067 6.45%
2000-10-31 0 0.620 0.610 0.620 0.610 0.620 330,000 204,220 0.6188 0.203 0.200 0.203 0.200 0.203 1,005,954 0.2030 3.33%
2000-10-30 0 0.600 0.600 0.610 0.590 0.600 174,000 104,280 0.5993 0.197 0.197 0.200 0.194 0.197 530,412 0.1966 0.00%
2000-10-27 0 0.600 0.570 0.600 0.590 0.610 222,000 132,720 0.5978 0.197 0.187 0.197 0.194 0.200 676,733 0.1961 3.45%
2000-10-26 0 0.580 0.580 0.600 0.580 0.600 202,000 118,800 0.5881 0.190 0.190 0.197 0.190 0.197 615,766 0.1929 -1.69%
2000-10-25 0 0.590 0.590 0.620 0.580 0.620 120,000 71,800 0.5983 0.194 0.194 0.203 0.190 0.203 365,802 0.1963 0.00%
2000-10-24 0 0.590 0.580 0.600 0.590 0.600 160,000 95,000 0.5938 0.194 0.190 0.197 0.194 0.197 487,735 0.1948 0.00%
2000-10-23 0 0.590 0.590 0.610 0.570 0.600 424,000 250,160 0.5900 0.194 0.194 0.200 0.187 0.197 1,292,499 0.1935 -1.67%
2000-10-20 0 0.600 0.580 0.610 0.570 0.600 244,000 141,660 0.5806 0.197 0.190 0.200 0.187 0.197 743,796 0.1905 11.11%
2000-10-19 0 0.540 0.540 0.550 0.520 0.540 420,000 222,600 0.5300 0.177 0.177 0.180 0.171 0.177 1,280,305 0.1739 -3.57%
2000-10-18 0 0.560 0.550 0.570 0.550 0.590 1,264,000 721,900 0.5711 0.184 0.180 0.187 0.180 0.194 3,853,110 0.1874 -5.08%
2000-10-17 0 0.590 0.580 0.600 0.590 0.630 528,000 317,880 0.6020 0.194 0.190 0.197 0.194 0.207 1,609,527 0.1975 -6.35%
2000-10-16 0 0.630 0.620 0.630 0.630 0.630 370,000 233,100 0.6300 0.207 0.203 0.207 0.207 0.207 1,127,888 0.2067 0.00%
2000-10-13 0 0.630 0.620 0.630 0.600 0.630 398,000 247,200 0.6211 0.207 0.203 0.207 0.197 0.207 1,213,242 0.2038 0.00%
2000-10-12 0 0.630 0.630 0.650 0.610 0.650 272,000 174,160 0.6403 0.207 0.207 0.213 0.200 0.213 829,150 0.2100 -3.08%
2000-10-11 0 0.650 0.620 0.650 0.650 0.660 428,000 279,240 0.6524 0.213 0.203 0.213 0.213 0.217 1,304,692 0.2140 -2.99%
2000-10-10 0 0.670 0.650 0.670 0.650 0.680 148,000 98,100 0.6628 0.220 0.213 0.220 0.213 0.223 451,155 0.2174 0.00%
2000-10-09 0 0.670 0.670 0.680 0.670 0.680 116,000 78,220 0.6743 0.220 0.220 0.223 0.220 0.223 353,608 0.2212 -2.90%
2000-10-05 0 0.690 0.690 0.700 0.690 0.700 438,000 304,720 0.6957 0.226 0.226 0.230 0.226 0.230 1,335,176 0.2282 1.47%
2000-10-04 0 0.680 0.670 0.680 0.680 0.690 306,000 208,640 0.6818 0.223 0.220 0.223 0.223 0.226 932,794 0.2237 -1.45%
2000-10-03 0 0.690 0.680 0.700 0.680 0.690 56,000 38,280 0.6836 0.226 0.223 0.230 0.223 0.226 170,707 0.2242 2.99%
2000-09-29 0 0.670 0.670 0.680 0.660 0.670 100,000 66,200 0.6620 0.220 0.220 0.223 0.217 0.220 304,835 0.2172 1.52%
2000-09-28 0 0.660 0.660 0.690 0.640 0.680 214,500 143,590 0.6694 0.217 0.217 0.226 0.210 0.223 653,870 0.2196 1.54%
2000-09-27 0 0.650 0.650 0.670 0.640 0.640 10,000 6,400 0.6400 0.213 0.213 0.220 0.210 0.210 30,483 0.2099 -1.52%
2000-09-26 0 0.660 0.660 0.670 0.660 0.680 430,000 289,600 0.6735 0.217 0.217 0.220 0.217 0.223 1,310,789 0.2209 -1.49%
2000-09-25 0 0.670 0.670 0.690 0.660 0.670 14,000 9,280 0.6629 0.220 0.220 0.226 0.217 0.220 42,677 0.2174 6.35%
2000-09-22 0 0.640 0.640 0.690 0.640 0.670 532,000 347,260 0.6527 0.207 0.207 0.223 0.207 0.216 1,647,462 0.2108 -3.03%
2000-09-21 0 0.660 0.660 0.700 0.660 0.680 180,000 120,840 0.6713 0.213 0.213 0.226 0.213 0.220 557,412 0.2168 -7.04%
2000-09-20 0 0.710 0.700 0.710 0.710 0.710 50,000 35,500 0.7100 0.229 0.226 0.229 0.229 0.229 154,837 0.2293 4.41%
2000-09-19 0 0.680 0.680 0.690 0.660 0.690 470,000 318,280 0.6772 0.220 0.220 0.223 0.213 0.223 1,455,464 0.2187 -1.45%
2000-09-18 0 0.690 0.670 0.690 0.670 0.700 530,000 359,500 0.6783 0.223 0.216 0.223 0.216 0.226 1,641,268 0.2190 -2.82%
2000-09-15 0 0.710 0.710 0.740 0.700 0.730 674,000 480,440 0.7128 0.229 0.229 0.239 0.226 0.236 2,087,198 0.2302 1.43%
2000-09-14 0 0.700 0.700 0.710 0.700 0.710 1,920,000 1,351,340 0.7038 0.226 0.226 0.229 0.226 0.229 5,945,727 0.2273 2.94%
2000-09-12 0 0.680 0.680 0.700 0.680 0.720 1,838,000 1,302,360 0.7086 0.220 0.220 0.226 0.220 0.233 5,691,795 0.2288 -6.85%
2000-09-11 0 0.730 0.720 0.730 0.720 0.750 952,000 699,260 0.7345 0.236 0.233 0.236 0.233 0.242 2,948,090 0.2372 -3.95%
2000-09-08 0 0.760 0.760 0.780 0.760 0.780 1,226,000 950,620 0.7754 0.245 0.245 0.252 0.245 0.252 3,796,594 0.2504 -3.80%
2000-09-07 0 0.790 0.780 0.790 0.780 0.790 202,000 159,180 0.7880 0.255 0.252 0.255 0.252 0.255 625,540 0.2545 0.00%
2000-09-06 0 0.790 0.780 0.790 0.780 0.800 700,000 555,020 0.7929 0.255 0.252 0.255 0.252 0.258 2,167,713 0.2560 0.00%
2000-09-05 0 0.790 0.780 0.790 0.790 0.830 2,812,000 2,261,420 0.8042 0.255 0.252 0.255 0.255 0.268 8,708,012 0.2597 0.00%
2000-09-04 0 0.790 0.770 0.790 0.780 0.790 1,084,000 846,560 0.7810 0.255 0.249 0.255 0.252 0.255 3,356,858 0.2522 0.00%
2000-09-01 0 0.790 0.790 0.800 0.770 0.790 1,728,000 1,339,160 0.7750 0.255 0.255 0.258 0.249 0.255 5,351,154 0.2503 3.95%
2000-08-31 0 0.760 0.760 0.780 0.760 0.790 850,000 662,900 0.7799 0.245 0.245 0.252 0.245 0.255 2,632,223 0.2518 -2.56%
2000-08-30 0 0.780 0.780 0.790 0.780 0.800 102,000 80,660 0.7908 0.252 0.252 0.255 0.252 0.258 315,867 0.2554 -2.50%
2000-08-29 0 0.800 0.770 0.800 0.800 0.800 30,000 24,000 0.8000 0.258 0.249 0.258 0.258 0.258 92,902 0.2583 2.56%
2000-08-28 0 0.780 0.770 0.780 0.780 0.810 570,000 453,800 0.7961 0.252 0.249 0.252 0.252 0.262 1,765,138 0.2571 -1.27%
2000-08-25 0 0.790 0.780 0.800 0.750 0.790 1,152,000 885,540 0.7687 0.255 0.252 0.258 0.242 0.255 3,567,436 0.2482 5.33%
2000-08-24 0 0.750 0.750 0.770 0.750 0.790 1,662,000 1,270,940 0.7647 0.242 0.242 0.249 0.242 0.255 5,146,770 0.2469 -2.60%
2000-08-23 0 0.770 0.770 0.780 0.770 0.820 1,304,000 1,032,600 0.7919 0.249 0.249 0.252 0.249 0.265 4,038,139 0.2557 -6.10%
2000-08-22 0 0.820 0.810 0.820 0.810 0.830 480,000 392,380 0.8175 0.265 0.262 0.265 0.262 0.268 1,486,432 0.2640 0.00%
2000-08-21 0 0.820 0.820 0.830 0.790 0.840 1,492,000 1,210,940 0.8116 0.265 0.265 0.268 0.255 0.271 4,620,325 0.2621 -2.38%
2000-08-18 0 0.840 0.830 0.840 0.830 0.850 1,980,000 1,653,400 0.8351 0.271 0.268 0.271 0.268 0.274 6,131,531 0.2697 -1.18%
2000-08-17 0 0.850 0.840 0.860 0.850 0.880 1,220,000 1,059,500 0.8684 0.274 0.271 0.278 0.274 0.284 3,778,014 0.2804 -4.49%
2000-08-16 0 0.890 0.890 0.900 0.880 0.900 1,622,000 1,447,080 0.8922 0.287 0.287 0.291 0.284 0.291 5,022,900 0.2881 -2.20%
2000-08-15 0 0.910 0.900 0.910 0.880 0.920 2,894,000 2,622,320 0.9061 0.294 0.291 0.294 0.284 0.297 8,961,944 0.2926 3.41%
2000-08-14 0 0.880 0.870 0.880 0.860 0.880 1,104,000 955,520 0.8655 0.284 0.281 0.284 0.278 0.284 3,418,793 0.2795 2.33%
2000-08-11 0 0.860 0.860 0.870 0.860 0.890 2,584,000 2,265,260 0.8766 0.278 0.278 0.281 0.278 0.287 8,001,957 0.2831 -2.27%
2000-08-10 0 0.880 0.880 0.900 0.880 0.930 4,918,000 4,454,280 0.9057 0.284 0.284 0.291 0.284 0.300 15,229,731 0.2925 0.00%
2000-08-09 0 0.880 0.880 0.890 0.860 0.930 6,456,000 5,739,360 0.8890 0.284 0.284 0.287 0.278 0.300 19,992,506 0.2871 2.33%
2000-08-08 0 0.860 0.850 0.860 0.860 0.940 16,284,000 14,769,900 0.9070 0.278 0.274 0.278 0.278 0.304 50,427,195 0.2929 -3.37%
2000-08-07 0 0.890 0.880 0.890 0.780 0.890 13,516,000 11,357,180 0.8403 0.287 0.284 0.287 0.252 0.287 41,855,439 0.2713 14.10%
2000-08-04 0 0.780 0.780 0.790 0.780 0.790 1,204,000 941,920 0.7823 0.252 0.252 0.255 0.252 0.255 3,728,466 0.2526 -1.27%
2000-08-03 0 0.790 0.780 0.790 0.770 0.800 1,262,000 994,260 0.7878 0.255 0.252 0.255 0.249 0.258 3,908,077 0.2544 1.28%
2000-08-02 0 0.780 0.780 0.790 0.780 0.820 4,994,000 3,990,220 0.7990 0.252 0.252 0.255 0.252 0.265 15,465,083 0.2580 2.63%
2000-08-01 0 0.760 0.750 0.760 0.750 0.790 2,960,000 2,249,500 0.7600 0.245 0.242 0.245 0.242 0.255 9,166,329 0.2454 -2.56%
2000-07-31 0 0.780 0.780 0.790 0.700 0.810 6,028,000 4,704,020 0.7804 0.252 0.252 0.255 0.226 0.262 18,667,105 0.2520 13.04%
2000-07-28 0 0.690 0.690 0.700 0.680 0.710 830,000 578,200 0.6966 0.223 0.223 0.226 0.220 0.229 2,570,288 0.2250 -2.82%
2000-07-27 0 0.710 0.710 0.730 0.710 0.740 1,066,000 769,120 0.7215 0.229 0.229 0.236 0.229 0.239 3,301,117 0.2330 -5.33%
2000-07-26 0 0.750 0.740 0.760 0.750 0.790 2,224,000 1,716,240 0.7717 0.242 0.239 0.245 0.242 0.255 6,887,133 0.2492 -5.06%
2000-07-25 0 0.790 0.790 0.800 0.780 0.830 7,050,000 5,641,860 0.8003 0.255 0.255 0.258 0.252 0.268 21,831,965 0.2584 2.60%
2000-07-24 0 0.770 0.770 0.780 0.730 0.780 3,710,000 2,821,180 0.7604 0.249 0.249 0.252 0.236 0.252 11,488,878 0.2456 8.45%
2000-07-21 0 0.710 0.710 0.720 0.700 0.740 2,808,000 2,012,620 0.7167 0.229 0.229 0.233 0.226 0.239 8,695,625 0.2315 -1.39%
2000-07-20 0 0.720 0.710 0.720 0.670 0.740 3,504,000 2,490,340 0.7107 0.233 0.229 0.233 0.216 0.239 10,850,951 0.2295 7.46%
2000-07-19 0 0.670 0.650 0.670 0.650 0.670 124,000 81,860 0.6602 0.216 0.210 0.216 0.210 0.216 383,995 0.2132 3.08%
2000-07-18 0 0.650 0.650 0.670 0.640 0.660 426,000 280,360 0.6581 0.210 0.210 0.216 0.207 0.213 1,319,208 0.2125 -2.99%
2000-07-17 0 0.670 0.670 0.690 0.670 0.670 175,000 117,200 0.6697 0.216 0.216 0.223 0.216 0.216 541,928 0.2163 -2.90%
2000-07-14 0 0.690 0.690 0.700 0.660 0.690 136,000 90,640 0.6665 0.223 0.223 0.226 0.213 0.223 421,156 0.2152 1.47%
2000-07-13 0 0.680 0.680 0.690 0.680 0.700 1,000,000 692,500 0.6925 0.220 0.220 0.223 0.220 0.226 3,096,733 0.2236 -1.45%
2000-07-12 0 0.690 0.690 0.700 0.680 0.710 910,000 627,900 0.6900 0.223 0.223 0.226 0.220 0.229 2,818,027 0.2228 1.47%
2000-07-11 0 0.680 0.670 0.690 0.660 0.680 444,000 301,540 0.6791 0.220 0.216 0.223 0.213 0.220 1,374,949 0.2193 0.00%
2000-07-10 0 0.680 0.670 0.680 0.660 0.680 302,000 203,260 0.6730 0.220 0.216 0.220 0.213 0.220 935,213 0.2173 0.00%
2000-07-07 0 0.680 0.670 0.680 0.660 0.680 168,000 112,660 0.6706 0.220 0.216 0.220 0.213 0.220 520,251 0.2165 -1.45%
2000-07-06 0 0.690 0.670 0.690 0.650 0.700 1,304,000 887,620 0.6807 0.223 0.216 0.223 0.210 0.226 4,038,139 0.2198 6.15%
2000-07-05 0 0.650 0.650 0.680 0.650 0.660 220,000 144,700 0.6577 0.210 0.210 0.220 0.210 0.213 681,281 0.2124 0.00%
2000-07-04 0 0.650 0.650 0.670 0.650 0.650 106,000 68,900 0.6500 0.210 0.210 0.216 0.210 0.210 328,254 0.2099 -1.52%
2000-07-03 0 0.660 0.650 0.680 0.660 0.660 30,000 19,800 0.6600 0.213 0.210 0.220 0.213 0.213 92,902 0.2131 -1.49%
2000-06-30 0 0.670 0.650 0.680 - - 0 0 - 0.216 0.210 0.220 - - 0 - 0.00%
2000-06-29 0 0.670 0.670 0.680 0.660 0.690 218,000 147,160 0.6750 0.216 0.216 0.220 0.213 0.223 675,088 0.2180 0.00%
2000-06-28 0 0.670 0.660 0.670 0.640 0.680 304,000 203,680 0.6700 0.216 0.213 0.216 0.207 0.220 941,407 0.2164 -2.90%
2000-06-27 0 0.690 0.670 0.700 0.670 0.690 226,000 153,420 0.6788 0.223 0.216 0.226 0.216 0.223 699,862 0.2192 -1.43%
2000-06-26 0 0.700 0.670 0.700 0.670 0.700 738,000 506,900 0.6869 0.226 0.216 0.226 0.216 0.226 2,285,389 0.2218 6.06%
2000-06-23 0 0.660 0.660 0.670 0.660 0.680 572,000 385,360 0.6737 0.213 0.213 0.216 0.213 0.220 1,771,331 0.2176 -1.49%
2000-06-22 0 0.670 0.660 0.680 0.660 0.680 488,000 326,980 0.6700 0.216 0.213 0.220 0.213 0.220 1,511,206 0.2164 0.00%
2000-06-21 0 0.670 0.670 0.680 0.660 0.670 488,000 323,880 0.6637 0.216 0.216 0.220 0.213 0.216 1,511,206 0.2143 1.52%
2000-06-20 0 0.660 0.660 0.670 0.660 0.690 1,326,000 893,060 0.6735 0.213 0.213 0.216 0.213 0.223 4,106,268 0.2175 -4.35%
2000-06-19 0 0.690 0.690 0.700 0.680 0.700 1,612,000 1,114,160 0.6912 0.223 0.223 0.226 0.220 0.226 4,991,933 0.2232 0.00%
2000-06-16 0 0.690 0.690 0.700 0.650 0.710 1,896,000 1,292,480 0.6817 0.223 0.223 0.226 0.210 0.229 5,871,405 0.2201 7.81%
2000-06-15 0 0.640 0.640 0.670 0.640 0.660 594,000 383,960 0.6464 0.207 0.207 0.216 0.207 0.213 1,839,459 0.2087 -3.03%
2000-06-14 0 0.660 0.650 0.680 0.640 0.660 142,000 93,080 0.6555 0.213 0.210 0.220 0.207 0.213 439,736 0.2117 1.54%
2000-06-13 0 0.650 0.640 0.660 0.640 0.660 254,000 165,120 0.6501 0.210 0.207 0.213 0.207 0.213 786,570 0.2099 -1.52%
2000-06-12 0 0.660 0.640 0.660 0.640 0.660 22,000 14,220 0.6464 0.213 0.207 0.213 0.207 0.213 68,128 0.2087 1.54%
2000-06-09 0 0.650 0.650 0.660 0.640 0.640 166,000 106,240 0.6400 0.210 0.210 0.213 0.207 0.207 514,058 0.2067 -1.52%
2000-06-08 0 0.660 0.660 0.670 0.660 0.670 130,000 86,200 0.6631 0.213 0.213 0.216 0.213 0.216 402,575 0.2141 0.00%
2000-06-07 0 0.660 0.650 0.660 0.630 0.680 212,000 138,720 0.6543 0.213 0.210 0.213 0.203 0.220 656,507 0.2113 0.00%
2000-06-05 0 0.660 0.650 0.660 0.650 0.660 482,000 314,700 0.6529 0.213 0.210 0.213 0.210 0.213 1,492,625 0.2108 0.00%
2000-06-02 0 0.660 0.650 0.660 0.600 0.670 400,000 255,120 0.6378 0.213 0.210 0.213 0.194 0.216 1,238,693 0.2060 4.76%
2000-06-01 0 0.630 0.630 0.640 0.630 0.640 416,000 262,880 0.6319 0.203 0.203 0.207 0.203 0.207 1,288,241 0.2041 -1.56%
2000-05-31 0 0.640 0.630 0.640 0.620 0.650 394,000 248,520 0.6308 0.207 0.203 0.207 0.200 0.210 1,220,113 0.2037 3.23%
2000-05-30 0 0.620 0.620 0.640 0.610 0.640 130,000 81,740 0.6288 0.200 0.200 0.207 0.197 0.207 402,575 0.2030 -0.00%
2000-05-29 0 0.660 0.660 0.670 0.650 0.650 8,000 5,200 0.6500 0.200 0.200 0.203 0.197 0.197 26,372 0.1972 1.54%
2000-05-26 0 0.650 0.640 0.660 0.640 0.650 482,000 312,480 0.6483 0.197 0.194 0.200 0.194 0.197 1,588,924 0.1967 -1.52%
2000-05-25 0 0.660 0.660 0.670 0.660 0.710 634,000 429,260 0.6771 0.200 0.200 0.203 0.200 0.215 2,089,995 0.2054 -5.71%
2000-05-24 0 0.700 0.680 0.700 0.670 0.700 332,000 227,760 0.6860 0.212 0.206 0.212 0.203 0.212 1,094,445 0.2081 2.94%
2000-05-23 0 0.680 0.680 0.690 0.680 0.690 232,000 158,060 0.6813 0.206 0.206 0.209 0.206 0.209 764,793 0.2067 -2.86%
2000-05-22 0 0.700 0.680 0.700 0.700 0.720 192,000 135,200 0.7042 0.212 0.206 0.212 0.212 0.218 632,932 0.2136 -1.41%
2000-05-19 0 0.710 0.700 0.710 0.700 0.710 696,000 490,700 0.7050 0.215 0.212 0.215 0.212 0.215 2,294,379 0.2139 0.00%
2000-05-18 0 0.710 0.700 0.710 0.680 0.720 1,180,000 824,000 0.6983 0.215 0.212 0.215 0.206 0.218 3,889,896 0.2118 0.00%
2000-05-17 0 0.710 0.710 0.720 0.710 0.760 3,360,000 2,472,900 0.7360 0.215 0.215 0.218 0.215 0.231 11,076,314 0.2233 -2.74%
2000-05-16 0 0.730 0.720 0.730 0.690 0.730 3,558,000 2,512,460 0.7061 0.221 0.218 0.221 0.209 0.221 11,729,025 0.2142 10.61%
2000-05-15 0 0.660 0.660 0.670 0.630 0.680 466,000 308,540 0.6621 0.200 0.200 0.203 0.191 0.206 1,536,179 0.2008 8.20%
2000-05-12 0 0.610 0.610 0.640 0.590 0.610 134,000 80,060 0.5975 0.185 0.185 0.194 0.179 0.185 441,734 0.1812 0.00%
2000-05-10 0 0.610 0.610 0.640 0.600 0.600 130,000 78,000 0.6000 0.185 0.185 0.194 0.182 0.182 428,548 0.1820 1.67%
2000-05-09 0 0.600 0.600 0.640 0.600 0.610 92,000 55,980 0.6085 0.182 0.182 0.194 0.182 0.185 303,280 0.1846 -1.64%
2000-05-08 0 0.610 0.610 0.650 0.600 0.610 40,000 24,200 0.6050 0.185 0.185 0.197 0.182 0.185 131,861 0.1835 1.67%
2000-05-05 0 0.600 0.600 0.640 0.600 0.610 156,000 95,060 0.6094 0.182 0.182 0.194 0.182 0.185 514,257 0.1848 -1.64%
2000-05-04 0 0.610 0.610 0.650 0.610 0.610 30,000 18,300 0.6100 0.185 0.185 0.197 0.185 0.185 98,896 0.1850 0.00%
2000-05-03 0 0.610 0.610 0.650 0.610 0.650 142,000 89,900 0.6331 0.185 0.185 0.197 0.185 0.197 468,106 0.1921 -3.17%
2000-05-02 0 0.630 0.620 0.650 0.630 0.640 200,000 126,500 0.6325 0.191 0.188 0.197 0.191 0.194 659,304 0.1919 0.00%
2000-04-28 0 0.630 0.620 0.630 0.620 0.630 568,000 354,060 0.6233 0.191 0.188 0.191 0.188 0.191 1,872,424 0.1891 0.00%
2000-04-27 0 0.630 0.630 0.660 0.630 0.630 46,000 28,980 0.6300 0.191 0.191 0.200 0.191 0.191 151,640 0.1911 0.00%
2000-04-26 0 0.630 0.630 0.650 0.620 0.650 290,000 185,640 0.6401 0.191 0.191 0.197 0.188 0.197 955,991 0.1942 -3.08%
2000-04-25 0 0.650 0.650 0.670 0.650 0.670 382,000 253,420 0.6634 0.197 0.197 0.203 0.197 0.203 1,259,271 0.2012 1.56%
2000-04-20 0 0.640 0.640 0.670 0.640 0.650 128,000 82,600 0.6453 0.194 0.194 0.203 0.194 0.197 421,955 0.1958 -1.54%
2000-04-19 0 0.650 0.640 0.650 0.630 0.680 422,000 277,060 0.6565 0.197 0.194 0.197 0.191 0.206 1,391,132 0.1992 3.17%
2000-04-18 0 0.630 0.620 0.640 0.610 0.630 470,000 294,020 0.6256 0.191 0.188 0.194 0.185 0.191 1,549,365 0.1898 8.62%
2000-04-17 0 0.580 0.580 0.600 0.580 0.610 508,000 305,540 0.6015 0.176 0.176 0.182 0.176 0.185 1,674,633 0.1825 -9.38%
2000-04-14 0 0.640 0.630 0.660 0.630 0.660 264,000 167,840 0.6358 0.194 0.191 0.200 0.191 0.200 870,282 0.1929 0.00%
2000-04-13 0 0.640 0.620 0.640 0.600 0.640 250,000 156,000 0.6240 0.194 0.188 0.194 0.182 0.194 824,130 0.1893 1.59%
2000-04-12 0 0.630 0.630 0.670 0.630 0.640 120,000 76,000 0.6333 0.191 0.191 0.203 0.191 0.194 395,583 0.1921 0.00%
2000-04-11 0 0.630 0.630 0.640 0.630 0.640 104,000 66,020 0.6348 0.191 0.191 0.194 0.191 0.194 342,838 0.1926 -4.55%
2000-04-10 0 0.660 0.650 0.660 0.640 0.670 84,000 55,440 0.6600 0.200 0.197 0.200 0.194 0.203 276,908 0.2002 -1.49%
2000-04-07 0 0.670 0.660 0.670 0.650 0.670 52,000 34,080 0.6554 0.203 0.200 0.203 0.197 0.203 171,419 0.1988 1.52%
2000-04-06 0 0.660 0.650 0.660 0.660 0.690 268,000 178,220 0.6650 0.200 0.197 0.200 0.200 0.209 883,468 0.2017 1.54%
2000-04-05 0 0.650 0.650 0.680 0.640 0.700 704,000 473,740 0.6729 0.197 0.197 0.206 0.194 0.212 2,320,751 0.2041 -9.72%
2000-04-03 0 0.720 - 0.720 0.700 0.720 1,184,000 840,820 0.7102 0.218 - 0.218 0.212 0.218 3,903,082 0.2154 0.00%
2000-03-31 0 0.720 0.710 0.720 0.700 0.730 2,202,000 1,580,940 0.7180 0.218 0.215 0.218 0.212 0.221 7,258,941 0.2178 -1.37%
2000-03-30 0 0.730 0.700 0.730 0.670 0.760 5,054,000 3,619,860 0.7162 0.221 0.212 0.221 0.203 0.231 16,660,622 0.2173 14.06%
2000-03-29 0 0.640 0.640 0.670 0.640 0.650 166,000 106,440 0.6412 0.194 0.194 0.203 0.194 0.197 547,223 0.1945 -4.48%
2000-03-28 0 0.670 0.630 0.670 0.620 0.670 534,200 337,338 0.6315 0.203 0.191 0.203 0.188 0.203 1,761,002 0.1916 4.69%
2000-03-27 0 0.640 0.620 0.640 0.600 0.640 802,000 496,300 0.6188 0.194 0.188 0.194 0.182 0.194 2,643,811 0.1877 6.67%
2000-03-24 0 0.600 0.600 0.640 0.590 0.630 510,000 312,000 0.6118 0.182 0.182 0.194 0.179 0.191 1,681,226 0.1856 -4.76%
2000-03-23 0 0.630 0.630 0.650 0.630 0.640 178,000 112,920 0.6344 0.191 0.191 0.197 0.191 0.194 586,781 0.1924 1.61%
2000-03-22 0 0.620 0.620 0.630 0.610 0.620 160,000 99,180 0.6199 0.188 0.188 0.191 0.185 0.188 527,444 0.1880 1.64%
2000-03-21 0 0.610 0.610 0.630 0.610 0.640 478,000 296,180 0.6196 0.185 0.185 0.191 0.185 0.194 1,575,737 0.1880 -4.69%
2000-03-20 0 0.640 0.640 0.650 0.630 0.650 310,000 197,800 0.6381 0.194 0.194 0.197 0.191 0.197 1,021,922 0.1936 1.59%
2000-03-17 0 0.630 0.630 0.640 0.620 0.640 500,000 314,640 0.6293 0.191 0.191 0.194 0.188 0.194 1,648,261 0.1909 -3.08%
2000-03-16 0 0.650 0.640 0.650 0.650 0.660 204,000 133,240 0.6531 0.197 0.194 0.197 0.197 0.200 672,490 0.1981 -2.99%
2000-03-15 0 0.670 0.660 0.670 0.640 0.670 356,000 235,040 0.6602 0.203 0.200 0.203 0.194 0.203 1,173,562 0.2003 0.00%
2000-03-14 0 0.670 0.640 0.670 0.660 0.690 568,000 382,060 0.6726 0.203 0.194 0.203 0.200 0.209 1,872,424 0.2040 3.08%
2000-03-13 0 0.650 0.650 0.670 0.600 0.680 760,000 478,700 0.6299 0.197 0.197 0.203 0.182 0.206 2,505,357 0.1911 -8.45%
2000-03-10 0 0.710 0.650 - 0.630 0.710 486,000 316,000 0.6502 0.215 0.197 - 0.191 0.215 1,602,110 0.1972 9.23%
2000-03-09 0 0.650 0.650 0.700 0.630 0.650 150,000 96,100 0.6407 0.197 0.197 0.212 0.191 0.197 494,478 0.1943 0.00%
2000-03-08 0 0.650 0.650 0.690 0.620 0.660 306,000 199,120 0.6507 0.197 0.197 0.209 0.188 0.200 1,008,736 0.1974 0.00%
2000-03-07 0 0.650 0.640 0.680 0.630 0.670 460,000 303,520 0.6598 0.197 0.194 0.206 0.191 0.203 1,516,400 0.2002 3.17%
2000-03-06 0 0.630 0.630 0.640 0.630 0.650 374,000 239,840 0.6413 0.191 0.191 0.194 0.191 0.197 1,232,899 0.1945 1.61%
2000-03-03 0 0.620 0.620 0.630 0.620 0.630 618,000 384,900 0.6228 0.188 0.188 0.191 0.188 0.191 2,037,251 0.1889 -1.59%
2000-03-02 0 0.630 0.620 0.640 0.620 0.630 442,000 277,400 0.6276 0.191 0.188 0.194 0.188 0.191 1,457,063 0.1904 0.00%
2000-03-01 0 0.630 0.610 0.630 0.610 0.640 530,000 332,640 0.6276 0.191 0.185 0.191 0.185 0.194 1,747,157 0.1904 -3.08%
2000-02-29 0 0.650 0.640 0.690 0.630 0.650 432,000 277,020 0.6413 0.197 0.194 0.209 0.191 0.197 1,424,097 0.1945 0.00%
2000-02-28 0 0.650 0.610 0.650 0.650 0.660 326,000 214,260 0.6572 0.197 0.185 0.197 0.197 0.200 1,074,666 0.1994 -1.52%
2000-02-25 0 0.660 0.660 0.700 0.650 0.690 538,000 359,640 0.6685 0.200 0.200 0.212 0.197 0.209 1,773,529 0.2028 -4.35%
2000-02-24 0 0.690 0.680 0.690 0.680 0.710 370,000 255,640 0.6909 0.209 0.206 0.209 0.206 0.215 1,219,713 0.2096 -2.82%
2000-02-23 0 0.710 0.700 0.710 0.680 0.710 194,000 136,920 0.7058 0.215 0.212 0.215 0.206 0.215 639,525 0.2141 0.00%
2000-02-22 0 0.710 0.690 0.720 0.680 0.710 952,000 655,100 0.6881 0.215 0.209 0.218 0.206 0.215 3,138,289 0.2087 4.41%
2000-02-21 0 0.680 - 0.740 0.680 0.740 646,000 470,440 0.7282 0.206 - 0.224 0.206 0.224 2,129,553 0.2209 -6.85%
2000-02-18 0 0.730 0.730 0.740 0.710 0.760 1,132,000 833,260 0.7361 0.221 0.221 0.224 0.215 0.231 3,731,663 0.2233 2.82%
2000-02-17 0 0.710 0.700 0.720 0.700 0.730 606,000 432,700 0.7140 0.215 0.212 0.218 0.212 0.221 1,997,692 0.2166 1.43%
2000-02-16 0 0.700 0.690 0.700 0.700 0.740 700,000 495,200 0.7074 0.212 0.209 0.212 0.212 0.224 2,307,565 0.2146 -1.41%
2000-02-15 0 0.710 0.710 0.720 0.700 0.720 458,000 323,780 0.7069 0.215 0.215 0.218 0.212 0.218 1,509,807 0.2145 -1.39%
2000-02-14 0 0.720 0.710 0.720 0.710 0.730 536,000 386,240 0.7206 0.218 0.215 0.218 0.215 0.221 1,766,936 0.2186 -1.37%
2000-02-11 0 0.730 0.730 0.740 0.720 0.760 266,000 195,780 0.7360 0.221 0.221 0.224 0.218 0.231 876,875 0.2233 -3.95%
2000-02-10 0 0.760 0.750 0.760 0.750 0.770 480,000 362,540 0.7553 0.231 0.228 0.231 0.228 0.234 1,582,331 0.2291 -1.30%
2000-02-09 0 0.770 0.760 0.770 0.780 0.850 716,000 590,120 0.8242 0.234 0.231 0.234 0.237 0.258 2,360,310 0.2500 -7.23%
2000-02-08 0 0.830 0.830 0.840 0.820 0.880 3,982,000 3,348,220 0.8408 0.252 0.252 0.255 0.249 0.267 13,126,750 0.2551 -2.35%
2000-02-03 0 0.850 0.800 0.850 0.750 0.850 1,380,000 1,072,080 0.7769 0.258 0.243 0.258 0.228 0.258 4,549,200 0.2357 13.33%
2000-02-02 0 0.750 0.750 0.770 0.750 0.800 720,000 558,300 0.7754 0.228 0.228 0.234 0.228 0.243 2,373,496 0.2352 -2.60%
2000-02-01 0 0.770 - 0.780 0.750 0.770 156,000 118,960 0.7626 0.234 - 0.237 0.228 0.234 514,257 0.2313 0.00%
2000-01-31 0 0.770 0.720 0.780 0.720 0.770 418,000 311,960 0.7463 0.234 0.218 0.237 0.218 0.234 1,377,946 0.2264 6.94%
2000-01-28 0 0.720 0.710 0.730 0.710 0.740 506,000 368,560 0.7284 0.218 0.215 0.221 0.215 0.224 1,668,040 0.2210 -2.70%
2000-01-27 0 0.740 0.730 0.750 - - 0 0 - 0.224 0.221 0.228 - - 0 - 0.00%
2000-01-26 0 0.740 0.730 0.790 0.710 0.740 452,000 327,180 0.7238 0.224 0.221 0.240 0.215 0.224 1,490,028 0.2196 1.37%
2000-01-25 0 0.730 0.700 0.740 0.730 0.760 180,000 134,000 0.7444 0.221 0.212 0.224 0.221 0.231 593,374 0.2258 -1.35%
2000-01-24 0 0.740 0.730 0.780 0.710 0.740 386,000 279,520 0.7241 0.224 0.221 0.237 0.215 0.224 1,272,457 0.2197 2.78%
2000-01-21 0 0.720 0.720 0.750 0.700 0.720 184,000 129,760 0.7052 0.218 0.218 0.228 0.212 0.218 606,560 0.2139 -1.37%
2000-01-20 0 0.730 0.730 0.760 0.730 0.760 242,000 178,760 0.7387 0.221 0.221 0.231 0.221 0.231 797,758 0.2241 -1.35%
2000-01-19 0 0.740 0.740 0.760 0.730 0.760 264,000 195,900 0.7420 0.224 0.224 0.231 0.221 0.231 870,282 0.2251 -6.33%
2000-01-18 0 0.790 0.760 0.790 0.780 0.810 1,270,000 1,010,400 0.7956 0.240 0.231 0.240 0.237 0.246 4,186,583 0.2413 -1.25%
2000-01-17 0 0.800 0.790 0.810 0.760 0.800 2,106,000 1,673,740 0.7947 0.243 0.240 0.246 0.231 0.243 6,942,475 0.2411 5.26%
2000-01-14 0 0.760 0.750 0.800 0.710 0.780 2,058,000 1,564,700 0.7603 0.231 0.228 0.243 0.215 0.237 6,784,242 0.2306 5.56%
2000-01-13 0 0.720 0.720 0.740 0.710 0.730 764,000 550,240 0.7202 0.218 0.218 0.224 0.215 0.221 2,518,543 0.2185 0.00%
2000-01-12 0 0.720 0.720 0.740 0.720 0.740 88,000 63,660 0.7234 0.218 0.218 0.224 0.218 0.224 290,094 0.2194 0.00%
2000-01-11 0 0.720 0.720 0.740 0.700 0.720 858,000 605,180 0.7053 0.218 0.218 0.224 0.212 0.218 2,828,416 0.2140 2.86%
2000-01-10 0 0.700 0.700 0.740 0.700 0.720 760,000 540,100 0.7107 0.212 0.212 0.224 0.212 0.218 2,505,357 0.2156 0.00%
2000-01-07 0 0.700 0.700 0.720 0.660 0.700 470,000 321,920 0.6849 0.212 0.212 0.218 0.200 0.212 1,549,365 0.2078 6.06%
2000-01-06 0 0.660 0.660 0.680 0.640 0.680 416,000 279,640 0.6722 0.200 0.200 0.206 0.194 0.206 1,371,353 0.2039 -5.71%
2000-01-05 0 0.700 0.680 0.700 0.670 0.750 440,000 303,180 0.6890 0.212 0.206 0.212 0.203 0.228 1,450,470 0.2090 -4.11%
2000-01-04 0 0.730 0.730 0.740 0.710 0.730 1,246,000 901,440 0.7235 0.221 0.221 0.224 0.215 0.221 4,107,466 0.2195 4.29%
2000-01-03 0 0.700 0.700 0.710 0.690 0.720 958,000 674,080 0.7036 0.212 0.212 0.215 0.209 0.218 3,158,068 0.2134 -1.41%
1999-12-30 0 0.710 0.710 0.720 0.680 0.710 490,000 344,380 0.7028 0.215 0.215 0.218 0.206 0.215 1,615,296 0.2132 1.43%
1999-12-29 0 0.700 0.700 0.710 0.700 0.710 470,000 333,000 0.7085 0.212 0.212 0.215 0.212 0.215 1,549,365 0.2149 -2.78%
1999-12-28 0 0.720 0.710 0.730 0.690 0.720 410,000 291,200 0.7102 0.218 0.215 0.221 0.209 0.218 1,351,574 0.2155 1.41%
1999-12-24 0 0.710 0.710 0.720 0.680 0.700 362,000 247,160 0.6828 0.215 0.215 0.218 0.206 0.212 1,193,341 0.2071 4.41%
1999-12-23 0 0.680 0.680 0.700 0.680 0.710 248,000 173,080 0.6979 0.206 0.206 0.212 0.206 0.215 817,537 0.2117 -5.56%
1999-12-22 0 0.720 0.680 0.730 0.700 0.720 300,000 211,500 0.7050 0.218 0.206 0.221 0.212 0.218 988,957 0.2139 2.86%
1999-12-21 0 0.700 0.700 0.730 0.700 0.710 356,000 250,200 0.7028 0.212 0.212 0.221 0.212 0.215 1,173,562 0.2132 -1.41%
1999-12-20 0 0.710 0.710 0.720 0.700 0.720 422,000 298,920 0.7083 0.215 0.215 0.218 0.212 0.218 1,391,132 0.2149 -2.74%
1999-12-17 0 0.730 0.720 0.740 0.720 0.730 181,600 131,188 0.7224 0.221 0.218 0.224 0.218 0.221 598,648 0.2191 0.00%
1999-12-16 0 0.730 0.730 0.740 0.730 0.730 90,000 65,700 0.7300 0.221 0.221 0.224 0.221 0.221 296,687 0.2214 1.39%
1999-12-15 0 0.720 0.720 0.730 0.720 0.730 414,000 298,680 0.7214 0.218 0.218 0.221 0.218 0.221 1,364,760 0.2189 -1.37%
1999-12-14 0 0.730 0.730 0.740 0.730 0.740 318,000 233,140 0.7331 0.221 0.221 0.224 0.221 0.224 1,048,294 0.2224 -2.67%
1999-12-13 0 0.750 0.740 0.750 0.740 0.760 500,000 374,700 0.7494 0.228 0.224 0.228 0.224 0.231 1,648,261 0.2273 0.00%
1999-12-10 0 0.750 0.730 0.760 0.720 0.770 590,000 435,600 0.7383 0.228 0.221 0.231 0.218 0.234 1,944,948 0.2240 0.00%
1999-12-09 0 0.750 0.750 0.760 0.750 0.800 478,000 362,020 0.7574 0.228 0.228 0.231 0.228 0.243 1,575,737 0.2297 -2.60%
1999-12-08 0 0.770 0.760 0.790 0.750 0.790 432,000 335,720 0.7771 0.234 0.231 0.240 0.228 0.240 1,424,097 0.2357 2.67%
1999-12-07 0 0.750 0.750 0.760 0.750 0.780 220,000 169,400 0.7700 0.228 0.228 0.231 0.228 0.237 725,235 0.2336 -3.85%
1999-12-06 0 0.780 0.770 0.780 0.740 0.780 404,000 307,640 0.7615 0.237 0.234 0.237 0.224 0.237 1,331,795 0.2310 5.41%
1999-12-03 0 0.740 0.740 0.760 0.720 0.740 312,000 227,460 0.7290 0.224 0.224 0.231 0.218 0.224 1,028,515 0.2212 1.37%
1999-12-02 0 0.730 0.730 0.760 0.720 0.730 68,000 49,540 0.7285 0.221 0.221 0.231 0.218 0.221 224,163 0.2210 -3.95%
1999-12-01 0 0.760 0.740 - 0.740 0.760 522,000 389,140 0.7455 0.231 0.224 - 0.224 0.231 1,720,784 0.2261 2.70%
1999-11-30 0 0.740 0.740 0.750 0.720 0.740 296,000 216,720 0.7322 0.224 0.224 0.228 0.218 0.224 975,770 0.2221 0.00%
1999-11-29 0 0.740 0.710 0.740 0.720 0.750 250,000 183,980 0.7359 0.224 0.215 0.224 0.218 0.228 824,130 0.2232 0.00%
1999-11-26 0 0.740 0.740 0.750 0.740 0.750 116,000 86,000 0.7414 0.224 0.224 0.228 0.224 0.228 382,397 0.2249 0.00%
1999-11-25 0 0.740 0.740 0.750 0.730 0.780 320,000 241,300 0.7541 0.224 0.224 0.228 0.221 0.237 1,054,887 0.2287 -2.63%
1999-11-24 0 0.760 0.740 0.760 0.740 0.760 374,000 279,920 0.7484 0.231 0.224 0.231 0.224 0.231 1,232,899 0.2270 4.11%
1999-11-23 0 0.730 0.730 0.740 0.730 0.750 296,000 219,500 0.7416 0.221 0.221 0.224 0.221 0.228 975,770 0.2250 -3.95%
1999-11-22 0 0.760 0.760 0.770 0.760 0.770 324,000 247,240 0.7631 0.231 0.231 0.234 0.231 0.234 1,068,073 0.2315 0.00%
1999-11-19 0 0.760 0.760 0.770 0.760 0.790 190,000 145,800 0.7674 0.231 0.231 0.234 0.231 0.240 626,339 0.2328 -5.00%
1999-11-18 0 0.800 0.790 0.800 0.790 0.810 322,000 257,500 0.7997 0.243 0.240 0.243 0.240 0.246 1,061,480 0.2426 1.27%
1999-11-17 0 0.790 0.790 0.810 0.790 0.860 1,362,000 1,112,180 0.8166 0.240 0.240 0.246 0.240 0.261 4,489,863 0.2477 -7.06%
1999-11-16 0 0.850 0.850 0.860 0.850 0.950 5,112,000 4,642,660 0.9082 0.258 0.258 0.261 0.258 0.288 16,851,820 0.2755 -3.41%
1999-11-15 0 0.880 0.850 0.880 0.790 0.880 2,430,000 2,024,140 0.8330 0.267 0.258 0.267 0.240 0.267 8,010,548 0.2527 15.79%
1999-11-12 0 0.760 0.750 0.760 0.750 0.770 398,000 301,320 0.7571 0.231 0.228 0.231 0.228 0.234 1,312,016 0.2297 1.33%
1999-11-11 0 0.750 0.750 0.780 0.750 0.850 1,582,000 1,250,480 0.7904 0.228 0.228 0.237 0.228 0.258 5,215,098 0.2398 -11.76%
1999-11-10 0 0.850 0.850 - 0.740 0.790 586,000 444,560 0.7586 0.258 0.258 - 0.224 0.240 1,931,762 0.2301 16.44%
1999-11-09 0 0.730 0.730 0.740 0.730 0.750 80,000 59,200 0.7400 0.221 0.221 0.224 0.221 0.228 263,722 0.2245 1.39%
1999-11-08 0 0.720 0.720 0.740 0.720 0.740 232,000 170,240 0.7338 0.218 0.218 0.224 0.218 0.224 764,793 0.2226 -2.70%
1999-11-05 0 0.740 0.740 0.760 0.740 0.780 1,232,000 930,880 0.7556 0.224 0.224 0.231 0.224 0.237 4,061,315 0.2292 -5.13%
1999-11-04 0 0.780 0.730 0.780 0.690 0.800 564,000 407,740 0.7229 0.237 0.221 0.237 0.209 0.243 1,859,238 0.2193 14.71%
1999-11-03 0 0.680 0.660 0.680 0.680 0.680 294,000 199,920 0.6800 0.206 0.200 0.206 0.206 0.206 969,177 0.2063 -2.86%
1999-11-02 0 0.700 0.690 0.700 0.690 0.710 40,000 28,080 0.7020 0.212 0.209 0.212 0.209 0.215 131,861 0.2130 1.45%
1999-11-01 0 0.690 0.690 0.720 0.690 0.720 104,000 72,780 0.6998 0.209 0.209 0.218 0.209 0.218 342,838 0.2123 -1.43%
1999-10-29 0 0.700 0.690 0.700 0.690 0.730 448,000 314,940 0.7030 0.212 0.209 0.212 0.209 0.221 1,476,842 0.2133 1.45%
1999-10-28 0 0.690 0.680 0.700 0.690 0.700 414,000 288,300 0.6964 0.209 0.206 0.212 0.209 0.212 1,364,760 0.2112 -1.43%
1999-10-27 0 0.700 0.700 0.710 0.700 0.700 326,000 228,200 0.7000 0.212 0.212 0.215 0.212 0.212 1,074,666 0.2123 2.94%
1999-10-26 0 0.680 0.680 0.690 0.670 0.700 276,000 189,380 0.6862 0.206 0.206 0.209 0.203 0.212 909,840 0.2081 -4.23%
1999-10-25 0 0.710 0.690 0.710 0.700 0.740 453,500 324,215 0.7149 0.215 0.209 0.215 0.212 0.224 1,494,973 0.2169 -4.05%
1999-10-22 0 0.740 0.730 0.750 0.720 0.750 658,000 485,040 0.7371 0.224 0.221 0.228 0.218 0.228 2,169,111 0.2236 2.78%
1999-10-21 0 0.720 0.690 0.720 0.690 0.730 610,000 433,180 0.7101 0.218 0.209 0.218 0.209 0.221 2,010,878 0.2154 7.46%
1999-10-20 0 0.670 0.660 0.670 0.660 0.690 950,000 646,900 0.6809 0.203 0.200 0.203 0.200 0.209 3,131,696 0.2066 0.00%
1999-10-19 0 0.670 0.660 0.690 0.650 0.670 438,000 291,900 0.6664 0.203 0.200 0.209 0.197 0.203 1,443,877 0.2022 -5.63%
1999-10-15 0 0.710 0.700 0.710 0.700 0.740 176,000 126,200 0.7170 0.215 0.212 0.215 0.212 0.224 580,188 0.2175 -4.05%
1999-10-14 0 0.740 0.720 0.740 0.720 0.740 334,000 241,580 0.7233 0.224 0.218 0.224 0.218 0.224 1,101,038 0.2194 4.23%
1999-10-13 0 0.710 0.710 0.720 0.700 0.720 510,000 362,660 0.7111 0.215 0.215 0.218 0.212 0.218 1,681,226 0.2157 -4.05%
1999-10-12 0 0.740 0.730 0.760 0.740 0.760 440,000 328,400 0.7464 0.224 0.221 0.231 0.224 0.231 1,450,470 0.2264 -2.63%
1999-10-11 0 0.760 0.760 0.770 0.760 0.770 60,000 45,900 0.7650 0.231 0.231 0.234 0.231 0.234 197,791 0.2321 -1.30%
1999-10-08 0 0.770 0.770 0.780 0.770 0.790 576,000 449,000 0.7795 0.234 0.234 0.237 0.234 0.240 1,898,797 0.2365 -1.28%
1999-10-07 0 0.780 0.770 0.780 0.770 0.780 246,000 189,920 0.7720 0.237 0.234 0.237 0.234 0.237 810,944 0.2342 1.30%
1999-10-06 0 0.770 0.770 0.800 0.770 0.780 1,042,000 803,900 0.7715 0.234 0.234 0.243 0.234 0.237 3,434,976 0.2340 0.00%
1999-10-05 0 0.770 0.770 0.800 0.770 0.780 410,000 317,200 0.7737 0.234 0.234 0.243 0.234 0.237 1,351,574 0.2347 -1.28%
1999-10-04 0 0.780 0.780 0.800 0.780 0.820 92,000 73,440 0.7983 0.237 0.237 0.243 0.237 0.249 303,280 0.2422 -2.50%
1999-09-30 0 0.800 0.780 0.800 0.790 0.800 522,000 416,800 0.7985 0.243 0.237 0.243 0.240 0.243 1,720,784 0.2422 1.27%
1999-09-29 0 0.790 0.790 0.820 0.750 0.800 264,000 206,860 0.7836 0.240 0.240 0.249 0.228 0.243 870,282 0.2377 1.28%
1999-09-28 0 0.780 0.780 0.800 0.770 0.800 336,000 262,940 0.7826 0.237 0.237 0.243 0.234 0.243 1,107,631 0.2374 -1.27%
1999-09-27 0 0.790 0.780 0.800 0.790 0.810 558,000 446,760 0.8006 0.240 0.237 0.243 0.240 0.246 1,839,459 0.2429 -3.66%
1999-09-24 0 0.820 0.810 0.820 0.810 0.830 910,000 749,940 0.8241 0.249 0.246 0.249 0.246 0.252 2,999,835 0.2500 -1.20%
1999-09-23 0 0.830 0.830 0.850 0.820 0.840 456,000 379,220 0.8316 0.252 0.252 0.258 0.249 0.255 1,503,214 0.2523 -1.19%
1999-09-22 0 0.840 0.830 0.880 0.830 0.840 72,000 60,060 0.8342 0.255 0.252 0.267 0.252 0.255 237,350 0.2530 0.00%
1999-09-21 0 0.840 0.840 0.850 0.820 0.860 520,000 432,040 0.8308 0.255 0.255 0.258 0.249 0.261 1,714,191 0.2520 1.20%
1999-09-20 0 0.830 0.830 0.840 0.830 0.840 140,000 116,800 0.8343 0.252 0.252 0.255 0.252 0.255 461,513 0.2531 -2.35%
1999-09-17 0 0.860 0.860 0.890 0.860 0.870 242,000 209,100 0.8640 0.258 0.258 0.267 0.258 0.261 807,144 0.2591 -1.15%
1999-09-15 0 0.870 0.850 0.880 0.850 0.870 434,000 371,500 0.8560 0.261 0.255 0.264 0.255 0.261 1,447,522 0.2566 0.00%
1999-09-14 0 0.870 0.870 0.890 0.870 0.880 624,000 545,520 0.8742 0.261 0.261 0.267 0.261 0.264 2,081,230 0.2621 -2.25%
1999-09-13 0 0.890 0.890 0.900 0.880 0.940 1,418,000 1,274,400 0.8987 0.267 0.267 0.270 0.264 0.282 4,729,462 0.2695 1.14%
1999-09-10 0 0.880 0.870 0.880 0.850 0.910 1,980,000 1,724,600 0.8710 0.264 0.261 0.264 0.255 0.273 6,603,903 0.2611 -3.30%
1999-09-09 0 0.910 0.850 0.910 0.830 0.910 672,000 570,260 0.8486 0.273 0.255 0.273 0.249 0.273 2,241,325 0.2544 10.98%
1999-09-08 0 0.820 0.810 0.820 0.820 0.840 844,000 699,020 0.8282 0.246 0.243 0.246 0.246 0.252 2,814,997 0.2483 -1.20%
1999-09-07 0 0.830 0.830 0.840 0.830 0.850 656,000 547,780 0.8350 0.249 0.249 0.252 0.249 0.255 2,187,960 0.2504 -1.19%
1999-09-06 0 0.840 0.830 0.850 0.840 0.860 820,000 697,200 0.8502 0.252 0.249 0.255 0.252 0.258 2,734,950 0.2549 -2.33%
1999-09-03 0 0.860 0.850 0.870 0.820 0.860 500,000 416,200 0.8324 0.258 0.255 0.261 0.246 0.258 1,667,652 0.2496 1.18%
1999-09-02 0 0.850 0.840 0.850 0.830 0.850 328,000 276,880 0.8441 0.255 0.252 0.255 0.249 0.255 1,093,980 0.2531 0.00%
1999-09-01 0 0.850 0.850 0.860 0.850 0.850 144,000 122,400 0.8500 0.255 0.255 0.258 0.255 0.255 480,284 0.2548 -2.30%
1999-08-31 0 0.870 0.860 0.890 0.870 0.870 100,000 87,000 0.8700 0.261 0.258 0.267 0.261 0.261 333,530 0.2608 0.00%
1999-08-30 0 0.870 0.860 0.870 0.860 0.890 370,000 322,240 0.8709 0.261 0.258 0.261 0.258 0.267 1,234,063 0.2611 2.35%
1999-08-27 0 0.850 0.850 0.870 0.840 0.860 70,000 60,000 0.8571 0.255 0.255 0.261 0.252 0.258 233,471 0.2570 -2.30%
1999-08-26 0 0.870 0.850 0.870 0.870 0.890 632,000 558,260 0.8833 0.261 0.255 0.261 0.261 0.267 2,107,912 0.2648 1.16%
1999-08-25 0 0.860 0.860 0.900 0.840 0.860 338,000 286,300 0.8470 0.258 0.258 0.270 0.252 0.258 1,127,333 0.2540 -1.15%
1999-08-24 0 0.870 0.870 0.890 0.870 0.870 2,000 1,740 0.8700 0.261 0.261 0.267 0.261 0.261 6,671 0.2608 -1.14%
1999-08-23 0 0.880 0.860 0.880 0.880 0.900 200,000 177,000 0.8850 0.264 0.258 0.264 0.264 0.270 667,061 0.2653 0.00%
1999-08-20 0 0.880 0.870 0.880 0.870 0.910 652,000 583,340 0.8947 0.264 0.261 0.264 0.261 0.273 2,174,619 0.2682 -1.12%
1999-08-19 0 0.890 0.890 0.910 0.830 0.880 676,000 581,500 0.8602 0.267 0.267 0.273 0.249 0.264 2,254,666 0.2579 8.54%
1999-08-18 0 0.820 0.820 0.830 0.820 0.830 240,000 197,740 0.8239 0.246 0.246 0.249 0.246 0.249 800,473 0.2470 0.00%
1999-08-17 0 0.820 0.820 0.830 0.820 0.820 16,000 13,120 0.8200 0.246 0.246 0.249 0.246 0.246 53,365 0.2459 0.00%
1999-08-16 0 0.820 0.820 0.830 0.820 0.830 252,000 207,740 0.8244 0.246 0.246 0.249 0.246 0.249 840,497 0.2472 0.00%
1999-08-13 0 0.820 0.800 0.820 0.800 0.820 120,000 97,400 0.8117 0.246 0.240 0.246 0.240 0.246 400,237 0.2434 -2.38%
1999-08-12 0 0.840 0.840 - 0.810 0.840 434,000 358,380 0.8258 0.252 0.252 - 0.243 0.252 1,447,522 0.2476 6.33%
1999-08-11 0 0.790 0.790 0.800 0.780 0.820 650,000 517,800 0.7966 0.237 0.237 0.240 0.234 0.246 2,167,948 0.2388 -1.25%
1999-08-10 0 0.800 0.800 0.820 0.800 0.870 840,000 708,200 0.8431 0.240 0.240 0.246 0.240 0.261 2,801,656 0.2528 -6.98%
1999-08-09 0 0.860 0.810 0.870 0.860 0.900 722,000 627,240 0.8688 0.258 0.243 0.261 0.258 0.270 2,408,090 0.2605 -6.52%
1999-08-06 0 0.920 0.900 0.920 0.890 0.980 708,000 648,020 0.9153 0.276 0.270 0.276 0.267 0.294 2,361,396 0.2744 -3.16%
1999-08-05 0 0.950 0.940 0.950 0.910 0.950 982,000 913,820 0.9306 0.285 0.282 0.285 0.273 0.285 3,275,269 0.2790 2.15%
1999-08-04 0 0.930 0.900 0.930 0.930 0.980 612,000 586,720 0.9587 0.279 0.270 0.279 0.279 0.294 2,041,206 0.2874 -3.12%
1999-08-03 0 0.960 0.940 0.980 0.930 0.980 506,000 481,040 0.9507 0.288 0.282 0.294 0.279 0.294 1,687,664 0.2850 0.00%
1999-08-02 0 0.960 0.950 0.970 0.930 0.970 920,000 877,720 0.9540 0.288 0.285 0.291 0.279 0.291 3,068,480 0.2860 3.23%
1999-07-30 0 0.930 0.920 0.930 0.900 0.940 564,000 516,980 0.9166 0.279 0.276 0.279 0.270 0.282 1,881,112 0.2748 0.00%
1999-07-29 0 0.930 0.900 0.930 0.870 0.930 136,000 123,840 0.9106 0.279 0.270 0.279 0.261 0.279 453,601 0.2730 -1.06%
1999-07-28 0 0.940 0.930 0.940 0.910 0.950 656,000 616,660 0.9400 0.282 0.279 0.282 0.273 0.285 2,187,960 0.2818 0.00%
1999-07-27 0 0.940 0.930 0.950 0.890 0.940 536,000 485,640 0.9060 0.282 0.279 0.285 0.267 0.282 1,787,723 0.2717 2.17%
1999-07-26 0 0.920 0.910 0.920 0.940 0.980 186,000 178,240 0.9583 0.276 0.273 0.276 0.282 0.294 620,367 0.2873 -4.17%
1999-07-23 0 0.960 0.960 0.970 0.950 0.960 900,000 858,900 0.9543 0.288 0.288 0.291 0.285 0.288 3,001,774 0.2861 -3.03%
1999-07-22 0 0.990 0.990 1.000 0.990 1.020 260,000 260,140 1.0005 0.297 0.297 0.300 0.297 0.306 867,179 0.3000 -2.94%
1999-07-21 0 1.020 1.000 1.020 0.970 1.020 820,000 812,220 0.9905 0.306 0.300 0.306 0.291 0.306 2,734,950 0.2970 2.00%
1999-07-20 0 1.000 0.990 1.000 0.990 1.030 1,754,000 1,764,560 1.0060 0.300 0.297 0.300 0.297 0.309 5,850,124 0.3016 1.01%
1999-07-19 0 0.990 0.990 1.010 0.980 1.010 958,000 954,700 0.9966 0.297 0.297 0.303 0.294 0.303 3,195,222 0.2988 -3.88%
1999-07-16 0 1.030 1.030 1.040 1.020 1.080 2,086,000 2,173,320 1.0419 0.309 0.309 0.312 0.306 0.324 6,957,445 0.3124 -1.90%
1999-07-15 0 1.050 1.030 1.050 1.010 1.060 2,118,000 2,189,920 1.0340 0.315 0.309 0.315 0.303 0.318 7,064,175 0.3100 2.94%
1999-07-14 0 1.020 1.020 1.040 0.980 1.050 2,618,000 2,643,540 1.0098 0.306 0.306 0.312 0.294 0.315 8,731,827 0.3027 -4.67%
1999-07-13 0 1.070 1.060 1.080 1.050 1.100 1,820,000 1,954,500 1.0739 0.321 0.318 0.324 0.315 0.330 6,070,254 0.3220 -3.60%
1999-07-12 0 1.110 1.100 1.110 1.100 1.140 4,932,000 5,510,860 1.1174 0.333 0.330 0.333 0.330 0.342 16,449,722 0.3350 3.74%
1999-07-09 0 1.070 1.050 1.070 1.000 1.070 2,156,000 2,228,520 1.0336 0.321 0.315 0.321 0.300 0.321 7,190,917 0.3099 5.94%
1999-07-08 0 1.010 1.000 1.010 0.970 1.070 1,856,000 1,903,120 1.0254 0.303 0.300 0.303 0.291 0.321 6,190,325 0.3074 -2.88%
1999-07-07 0 1.040 1.040 1.050 1.040 1.090 2,658,000 2,845,460 1.0705 0.312 0.312 0.315 0.312 0.327 8,865,239 0.3210 -4.59%
1999-07-06 0 1.090 1.080 1.100 1.090 1.180 7,232,000 8,205,240 1.1346 0.327 0.324 0.330 0.327 0.354 24,120,922 0.3402 -4.39%
1999-07-05 0 1.140 1.140 1.150 1.120 1.170 4,140,000 4,742,820 1.1456 0.342 0.342 0.345 0.336 0.351 13,808,161 0.3435 2.70%
1999-07-02 0 1.110 1.100 1.110 1.090 1.210 6,496,000 7,426,380 1.1432 0.333 0.330 0.333 0.327 0.363 21,666,138 0.3428 -3.48%
1999-06-30 0 1.150 1.160 1.170 1.130 1.180 23,870,000 27,750,440 1.1626 0.345 0.348 0.351 0.339 0.354 79,613,719 0.3486 4.55%
1999-06-29 0 1.100 1.100 1.110 0.970 1.100 10,452,000 10,736,160 1.0272 0.330 0.330 0.333 0.291 0.330 34,860,603 0.3080 15.79%
1999-06-28 0 0.950 0.950 0.960 0.940 0.960 1,806,000 1,712,700 0.9483 0.285 0.285 0.288 0.282 0.288 6,023,560 0.2843 2.15%
1999-06-25 0 0.930 0.920 0.930 0.920 0.960 3,328,000 3,136,840 0.9426 0.279 0.276 0.279 0.276 0.288 11,099,893 0.2826 -4.12%
1999-06-24 0 0.970 0.950 0.970 0.930 1.000 11,824,000 11,565,220 0.9781 0.291 0.285 0.291 0.279 0.300 39,436,640 0.2933 5.43%
1999-06-23 0 0.920 0.920 0.930 0.860 0.930 8,528,000 7,716,160 0.9048 0.276 0.276 0.279 0.258 0.279 28,443,477 0.2713 4.55%
1999-06-22 0 0.880 0.870 0.880 0.860 0.910 11,682,000 10,318,020 0.8832 0.264 0.261 0.264 0.258 0.273 38,963,027 0.2648 3.53%
1999-06-21 0 0.850 0.850 0.860 0.790 0.860 8,388,000 6,995,180 0.8340 0.255 0.255 0.258 0.237 0.258 27,976,534 0.2500 7.59%
1999-06-17 0 0.790 0.780 0.790 0.770 0.790 1,014,000 792,120 0.7812 0.237 0.234 0.237 0.231 0.237 3,381,999 0.2342 1.28%
1999-06-16 0 0.780 0.780 0.790 0.780 0.810 600,000 477,860 0.7964 0.234 0.234 0.237 0.234 0.243 2,001,183 0.2388 1.30%
1999-06-15 0 0.770 0.770 0.790 0.770 0.810 1,020,000 819,300 0.8032 0.231 0.231 0.237 0.231 0.243 3,402,011 0.2408 -4.94%
1999-06-14 0 0.810 0.800 0.820 0.800 0.830 1,496,000 1,219,300 0.8150 0.243 0.240 0.246 0.240 0.249 4,989,616 0.2444 1.25%
1999-06-11 0 0.800 0.800 0.810 0.780 0.820 3,006,000 2,411,860 0.8023 0.240 0.240 0.243 0.234 0.246 10,025,925 0.2406 3.90%
1999-06-10 0 0.770 0.770 0.780 0.770 0.790 1,804,000 1,405,260 0.7790 0.231 0.231 0.234 0.231 0.237 6,016,889 0.2336 1.32%
1999-06-09 0 0.790 0.790 0.800 0.790 0.800 1,544,000 1,221,060 0.7908 0.228 0.228 0.231 0.228 0.231 5,352,988 0.2281 -1.25%
1999-06-08 0 0.800 0.790 0.800 0.780 0.820 1,482,000 1,184,520 0.7993 0.231 0.228 0.231 0.225 0.237 5,138,037 0.2305 -1.23%
1999-06-07 0 0.810 0.790 0.810 0.770 0.810 1,172,000 933,880 0.7968 0.234 0.228 0.234 0.222 0.234 4,063,279 0.2298 3.85%
1999-06-04 0 0.780 0.780 0.800 0.770 0.780 60,000 46,600 0.7767 0.225 0.225 0.231 0.222 0.225 208,018 0.2240 0.00%
1999-06-03 0 0.780 0.780 0.790 0.760 0.780 180,000 139,000 0.7722 0.225 0.225 0.228 0.219 0.225 624,053 0.2227 -1.27%
1999-06-02 0 0.790 0.790 0.800 0.790 0.800 216,000 171,140 0.7923 0.228 0.228 0.231 0.228 0.231 748,864 0.2285 -1.25%
1999-06-01 0 0.800 0.780 0.800 0.780 0.800 332,000 261,860 0.7887 0.231 0.225 0.231 0.225 0.231 1,151,031 0.2275 1.27%
1999-05-31 0 0.790 0.780 0.810 0.740 0.790 258,000 198,680 0.7701 0.228 0.225 0.234 0.213 0.228 894,476 0.2221 3.95%
1999-05-28 0 0.760 0.750 0.760 0.730 0.770 518,000 392,840 0.7584 0.219 0.216 0.219 0.211 0.222 1,795,886 0.2187 -3.80%
1999-05-27 0 0.790 0.770 0.790 0.770 0.790 252,000 196,540 0.7799 0.228 0.222 0.228 0.222 0.228 873,674 0.2250 -1.25%
1999-05-26 0 0.800 0.790 0.800 0.790 0.800 244,000 193,700 0.7939 0.231 0.228 0.231 0.228 0.231 845,939 0.2290 0.00%
1999-05-25 0 0.800 0.790 0.800 0.800 0.820 210,000 169,200 0.8057 0.231 0.228 0.231 0.231 0.237 728,062 0.2324 -2.44%
1999-05-24 0 0.820 0.800 0.830 0.780 0.820 514,000 412,060 0.8017 0.237 0.231 0.239 0.225 0.237 1,782,018 0.2312 5.13%
1999-05-21 0 0.780 0.780 0.790 0.780 0.800 510,000 402,400 0.7890 0.225 0.225 0.228 0.225 0.231 1,768,150 0.2276 -3.70%
1999-05-20 0 0.810 0.800 0.810 0.800 0.830 1,094,000 888,060 0.8118 0.234 0.231 0.234 0.231 0.239 3,792,856 0.2341 2.53%
1999-05-19 0 0.790 0.780 0.790 0.780 0.820 2,796,000 2,224,340 0.7955 0.228 0.225 0.228 0.225 0.237 9,693,624 0.2295 -3.66%
1999-05-18 0 0.820 0.810 0.830 0.800 0.820 388,000 312,080 0.8043 0.237 0.234 0.239 0.231 0.237 1,345,181 0.2320 3.80%
1999-05-17 0 0.790 0.790 0.810 0.790 0.800 230,000 182,700 0.7943 0.228 0.228 0.234 0.228 0.231 797,401 0.2291 -2.47%
1999-05-14 0 0.810 0.800 0.810 0.810 0.830 980,000 799,100 0.8154 0.234 0.231 0.234 0.234 0.239 3,397,622 0.2352 -1.22%
1999-05-13 0 0.820 0.820 0.840 0.810 0.850 800,000 667,700 0.8346 0.237 0.237 0.242 0.234 0.245 2,773,569 0.2407 2.50%
1999-05-12 0 0.800 0.800 0.810 0.800 0.820 1,154,000 938,360 0.8131 0.231 0.231 0.234 0.231 0.237 4,000,873 0.2345 -1.23%
1999-05-11 0 0.810 0.800 0.810 0.800 0.830 270,000 220,300 0.8159 0.234 0.231 0.234 0.231 0.239 936,080 0.2353 6.58%
1999-05-10 0 0.760 0.760 0.790 0.760 0.820 814,000 651,440 0.8003 0.219 0.219 0.228 0.219 0.237 2,822,106 0.2308 -7.32%
1999-05-07 0 0.820 0.790 0.820 0.820 0.880 1,242,000 1,061,560 0.8547 0.237 0.228 0.237 0.237 0.254 4,305,966 0.2465 -4.65%
1999-05-06 0 0.860 0.860 0.870 0.830 0.900 1,134,000 974,280 0.8592 0.248 0.248 0.251 0.239 0.260 3,931,534 0.2478 3.61%
1999-05-05 0 0.830 0.820 0.850 0.810 0.880 546,000 466,300 0.8540 0.239 0.237 0.245 0.234 0.254 1,892,961 0.2463 -3.49%
1999-05-04 0 0.860 0.860 0.870 0.840 0.890 1,416,000 1,222,940 0.8637 0.248 0.248 0.251 0.242 0.257 4,909,217 0.2491 2.38%
1999-05-03 0 0.840 0.830 0.840 0.810 0.850 916,000 764,520 0.8346 0.242 0.239 0.242 0.234 0.245 3,175,737 0.2407 2.44%
1999-04-30 0 0.820 0.820 0.850 0.810 0.850 608,000 506,160 0.8325 0.237 0.237 0.245 0.234 0.245 2,107,912 0.2401 1.23%
1999-04-29 0 0.810 0.810 0.820 0.780 0.820 410,000 326,900 0.7973 0.234 0.234 0.237 0.225 0.237 1,421,454 0.2300 -3.57%
1999-04-28 0 0.840 0.820 0.840 0.830 0.860 1,474,000 1,240,740 0.8418 0.242 0.237 0.242 0.239 0.248 5,110,301 0.2428 2.44%
1999-04-27 0 0.820 0.830 0.840 0.820 0.860 700,000 591,700 0.8453 0.237 0.239 0.242 0.237 0.248 2,426,873 0.2438 -3.53%
1999-04-26 0 0.850 0.820 0.850 0.850 0.880 1,176,000 1,009,500 0.8584 0.245 0.237 0.245 0.245 0.254 4,077,146 0.2476 -3.41%
1999-04-23 0 0.880 0.880 0.890 0.880 0.960 4,920,000 4,527,280 0.9202 0.254 0.254 0.257 0.254 0.277 17,057,449 0.2654 -3.30%
1999-04-22 0 0.910 0.910 0.920 0.840 0.920 10,716,000 9,411,000 0.8782 0.262 0.262 0.265 0.242 0.265 37,151,957 0.2533 12.35%
1999-04-21 0 0.810 0.810 0.820 0.790 0.840 5,136,000 4,185,440 0.8149 0.234 0.234 0.237 0.228 0.242 17,806,313 0.2351 1.25%
1999-04-20 0 0.800 0.790 0.800 0.730 0.820 5,888,000 4,576,660 0.7773 0.231 0.228 0.231 0.211 0.237 20,413,468 0.2242 9.59%
1999-04-19 0 0.730 0.720 0.740 0.700 0.780 2,556,000 1,881,680 0.7362 0.211 0.208 0.213 0.202 0.225 8,861,553 0.2123 7.35%
1999-04-16 0 0.680 0.680 0.690 0.670 0.710 850,000 591,040 0.6953 0.196 0.196 0.199 0.193 0.205 2,946,917 0.2006 0.00%
1999-04-15 0 0.680 0.660 0.680 0.680 0.680 100,000 68,000 0.6800 0.196 0.190 0.196 0.196 0.196 346,696 0.1961 0.00%
1999-04-14 0 0.680 0.660 0.710 0.660 0.730 120,000 81,800 0.6817 0.196 0.190 0.205 0.190 0.211 416,035 0.1966 -4.23%
1999-04-13 0 0.710 0.700 0.710 0.700 0.720 310,000 220,500 0.7113 0.205 0.202 0.205 0.202 0.208 1,074,758 0.2052 -1.39%
1999-04-12 0 0.720 0.700 0.720 0.680 0.720 442,000 315,500 0.7138 0.208 0.202 0.208 0.196 0.208 1,532,397 0.2059 1.41%
1999-04-09 0 0.710 0.700 0.720 0.710 0.750 1,190,000 863,800 0.7259 0.205 0.202 0.208 0.205 0.216 4,125,684 0.2094 -1.39%
1999-04-08 0 0.720 0.700 0.720 0.670 0.720 898,000 617,860 0.6880 0.208 0.202 0.208 0.193 0.208 3,113,331 0.1985 5.88%
1999-04-07 0 0.680 0.670 0.690 0.650 0.690 360,000 245,400 0.6817 0.196 0.193 0.199 0.187 0.199 1,248,106 0.1966 4.62%
1999-04-01 0 0.650 0.650 0.680 0.630 0.680 206,000 133,780 0.6494 0.187 0.187 0.196 0.182 0.196 714,194 0.1873 -4.41%
1999-03-31 0 0.680 0.650 0.680 0.650 0.680 110,000 71,800 0.6527 0.196 0.187 0.196 0.187 0.196 381,366 0.1883 4.62%
1999-03-30 0 0.650 0.650 0.670 0.600 0.660 272,000 176,880 0.6503 0.187 0.187 0.193 0.173 0.190 943,013 0.1876 12.07%
1999-03-29 0 0.580 0.580 0.650 0.580 0.650 8,000 4,920 0.6150 0.167 0.167 0.187 0.167 0.187 27,736 0.1774 -12.12%
1999-03-26 0 0.660 0.660 0.670 0.660 0.660 2,000 1,320 0.6600 0.190 0.190 0.193 0.190 0.190 6,934 0.1904 -2.94%
1999-03-25 0 0.680 0.680 0.700 0.680 0.700 712,000 486,160 0.6828 0.196 0.196 0.202 0.196 0.202 2,468,476 0.1969 0.00%
1999-03-24 0 0.680 0.680 0.700 0.660 0.730 1,000,000 672,020 0.6720 0.196 0.196 0.202 0.190 0.211 3,466,961 0.1938 -5.56%
1999-03-23 0 0.720 0.710 0.720 0.660 0.730 2,100,000 1,473,560 0.7017 0.208 0.205 0.208 0.190 0.211 7,280,619 0.2024 10.77%
1999-03-22 0 0.650 0.640 0.660 0.620 0.650 366,000 232,020 0.6339 0.187 0.185 0.190 0.179 0.187 1,268,908 0.1829 3.17%
1999-03-19 0 0.630 0.610 0.630 0.610 0.640 260,000 162,280 0.6242 0.182 0.176 0.182 0.176 0.185 901,410 0.1800 1.61%
1999-03-18 0 0.620 0.610 0.620 0.620 0.620 150,000 93,000 0.6200 0.179 0.176 0.179 0.179 0.179 520,044 0.1788 -4.62%
1999-03-17 0 0.650 0.630 0.650 0.610 0.650 818,000 518,880 0.6343 0.187 0.182 0.187 0.176 0.187 2,835,974 0.1830 1.56%
1999-03-16 0 0.640 0.590 0.640 0.590 0.640 182,000 108,520 0.5963 0.185 0.170 0.185 0.170 0.185 630,987 0.1720 8.47%
1999-03-15 0 0.590 0.560 0.590 0.590 0.590 10,000 5,900 0.5900 0.170 0.162 0.170 0.170 0.170 34,670 0.1702 0.00%
1999-03-12 0 0.590 0.590 0.600 0.590 0.600 104,000 61,920 0.5954 0.170 0.170 0.173 0.170 0.173 360,564 0.1717 0.00%
1999-03-11 0 0.590 0.580 0.630 0.580 0.630 130,000 78,200 0.6015 0.170 0.167 0.182 0.167 0.182 450,705 0.1735 -1.67%
1999-03-10 0 0.600 0.600 0.610 0.600 0.610 402,000 241,620 0.6010 0.173 0.173 0.176 0.173 0.176 1,393,718 0.1734 -1.64%
1999-03-09 0 0.610 0.610 0.620 0.610 0.620 70,000 43,000 0.6143 0.176 0.176 0.179 0.176 0.179 242,687 0.1772 -1.61%
1999-03-08 0 0.620 0.610 0.620 0.600 0.650 130,000 83,000 0.6385 0.179 0.176 0.179 0.173 0.187 450,705 0.1842 1.64%
1999-03-05 0 0.610 0.610 0.620 0.610 0.610 150,000 91,500 0.6100 0.176 0.176 0.179 0.176 0.176 520,044 0.1759 1.67%
1999-03-04 0 0.600 0.600 0.610 0.600 0.610 160,000 96,500 0.6031 0.173 0.173 0.176 0.173 0.176 554,714 0.1740 -1.64%
1999-03-03 0 0.610 0.600 0.610 0.610 0.640 118,000 73,760 0.6251 0.176 0.173 0.176 0.176 0.185 409,101 0.1803 1.67%
1999-03-02 0 0.600 0.580 0.600 0.600 0.620 250,000 152,300 0.6092 0.173 0.167 0.173 0.173 0.179 866,740 0.1757 -6.25%
1999-03-01 0 0.640 0.610 0.640 0.610 0.640 538,000 330,860 0.6150 0.185 0.176 0.185 0.176 0.185 1,865,225 0.1774 6.67%
1999-02-26 0 0.600 0.600 0.610 0.580 0.600 164,000 95,800 0.5841 0.173 0.173 0.176 0.167 0.173 568,582 0.1685 3.45%
1999-02-25 0 0.580 0.550 0.580 0.580 0.580 20,000 11,600 0.5800 0.167 0.159 0.167 0.167 0.167 69,339 0.1673 5.45%
1999-02-24 0 0.550 0.550 0.570 0.550 0.560 162,000 90,060 0.5559 0.159 0.159 0.164 0.159 0.162 561,648 0.1603 1.85%
1999-02-23 0 0.540 0.540 0.570 0.540 0.540 20,000 10,800 0.5400 0.156 0.156 0.164 0.156 0.156 69,339 0.1558 1.89%
1999-02-22 0 0.530 0.530 0.570 0.530 0.540 132,000 71,260 0.5398 0.153 0.153 0.164 0.153 0.156 457,639 0.1557 -3.64%
1999-02-19 0 0.550 0.530 - 0.550 0.570 50,000 27,700 0.5540 0.159 0.153 - 0.159 0.164 173,348 0.1598 -1.79%
1999-02-15 0 0.560 0.560 0.570 0.560 0.580 66,000 37,620 0.5700 0.162 0.162 0.164 0.162 0.167 228,819 0.1644 -1.75%
1999-02-12 0 0.570 0.550 0.570 0.550 0.570 176,000 98,500 0.5597 0.164 0.159 0.164 0.159 0.164 610,185 0.1614 3.64%
1999-02-11 0 0.550 0.550 - 0.540 0.550 54,000 29,560 0.5474 0.159 0.159 - 0.156 0.159 187,216 0.1579 3.77%
1999-02-10 0 0.530 0.530 0.570 0.520 0.520 20,000 10,400 0.5200 0.153 0.153 0.164 0.150 0.150 69,339 0.1500 0.00%
1999-02-09 0 0.530 0.530 0.570 0.520 0.550 60,000 32,220 0.5370 0.153 0.153 0.164 0.150 0.159 208,018 0.1549 -1.85%
1999-02-08 0 0.540 0.540 0.550 0.540 0.560 144,000 78,860 0.5476 0.156 0.156 0.159 0.156 0.162 499,242 0.1580 0.00%
1999-02-05 0 0.540 0.520 0.540 0.510 0.540 266,000 138,340 0.5201 0.156 0.150 0.156 0.147 0.156 922,212 0.1500 1.89%
1999-02-04 0 0.530 0.530 0.540 0.530 0.540 262,000 141,080 0.5385 0.153 0.153 0.156 0.153 0.156 908,344 0.1553 -7.02%
1999-02-03 0 0.570 0.570 0.590 0.560 0.570 58,000 32,980 0.5686 0.164 0.164 0.170 0.162 0.164 201,084 0.1640 -1.72%
1999-02-02 0 0.580 0.560 0.580 0.570 0.580 148,000 84,840 0.5732 0.167 0.162 0.167 0.164 0.167 513,110 0.1653 0.00%
1999-02-01 0 0.580 0.580 0.600 0.580 0.580 80,000 46,400 0.5800 0.167 0.167 0.173 0.167 0.167 277,357 0.1673 0.00%
1999-01-29 0 0.580 0.580 0.590 0.580 0.600 200,000 117,600 0.5880 0.167 0.167 0.170 0.167 0.173 693,392 0.1696 0.00%
1999-01-28 0 0.580 0.580 0.600 0.580 0.600 498,000 296,320 0.5950 0.167 0.167 0.173 0.167 0.173 1,726,547 0.1716 -7.94%
1999-01-27 0 0.630 0.600 0.630 0.590 0.630 824,000 506,600 0.6148 0.182 0.173 0.182 0.170 0.182 2,856,776 0.1773 6.78%
1999-01-26 0 0.590 0.580 0.600 0.590 0.600 670,000 397,400 0.5931 0.170 0.167 0.173 0.170 0.173 2,322,864 0.1711 0.00%
1999-01-25 0 0.590 0.580 0.600 0.580 0.590 242,000 142,260 0.5879 0.170 0.167 0.173 0.167 0.170 839,005 0.1696 -3.28%
1999-01-22 0 0.610 0.610 0.640 0.610 0.630 350,000 217,980 0.6228 0.176 0.176 0.185 0.176 0.182 1,213,436 0.1796 -6.15%
1999-01-21 0 0.650 0.650 - 0.650 0.650 156,000 101,400 0.6500 0.187 0.187 - 0.187 0.187 540,846 0.1875 0.00%
1999-01-20 0 0.650 0.650 0.660 0.650 0.680 354,000 235,900 0.6664 0.187 0.187 0.190 0.187 0.196 1,227,304 0.1922 -2.99%
1999-01-19 0 0.670 0.670 0.700 0.670 0.680 42,000 28,440 0.6771 0.193 0.193 0.202 0.193 0.196 145,612 0.1953 -1.47%
1999-01-18 0 0.680 0.680 0.730 0.670 0.700 230,000 156,900 0.6822 0.196 0.196 0.211 0.193 0.202 797,401 0.1968 0.00%
1999-01-15 0 0.680 0.670 0.750 0.670 0.690 508,000 344,160 0.6775 0.196 0.193 0.216 0.193 0.199 1,761,216 0.1954 1.49%
1999-01-14 0 0.670 0.660 0.700 0.650 0.670 884,000 580,920 0.6571 0.193 0.190 0.202 0.187 0.193 3,064,794 0.1895 -1.47%
1999-01-13 0 0.680 0.680 0.700 0.670 0.700 316,000 215,420 0.6817 0.196 0.196 0.202 0.193 0.202 1,095,560 0.1966 -8.11%
1999-01-12 0 0.740 0.730 0.740 0.730 0.740 60,000 44,100 0.7350 0.213 0.211 0.213 0.211 0.213 208,018 0.2120 0.00%
1999-01-11 0 0.740 0.740 0.760 0.740 0.740 20,000 14,800 0.7400 0.213 0.213 0.219 0.213 0.213 69,339 0.2134 -2.63%
1999-01-08 0 0.760 0.760 0.770 0.760 0.810 296,000 231,380 0.7817 0.219 0.219 0.222 0.219 0.234 1,026,221 0.2255 -2.56%
1999-01-07 0 0.780 0.780 0.790 0.760 0.780 566,000 439,820 0.7771 0.225 0.225 0.228 0.219 0.225 1,962,300 0.2241 4.00%
1999-01-06 0 0.750 0.750 0.770 0.730 0.740 180,000 132,000 0.7333 0.216 0.216 0.222 0.211 0.213 624,053 0.2115 1.35%
1999-01-05 0 0.740 0.740 0.760 0.740 0.770 346,000 259,240 0.7492 0.213 0.213 0.219 0.213 0.222 1,199,569 0.2161 -3.90%
1999-01-04 0 0.770 0.750 0.770 0.730 0.770 162,000 120,840 0.7459 0.222 0.216 0.222 0.211 0.222 561,648 0.2152 0.00%
1998-12-31 0 0.770 0.770 - 0.750 0.770 112,000 85,900 0.7670 0.222 0.222 - 0.216 0.222 388,300 0.2212 -1.28%
1998-12-30 0 0.780 0.780 0.800 0.780 0.780 154,000 120,120 0.7800 0.225 0.225 0.231 0.225 0.225 533,912 0.2250 -2.50%
1998-12-29 0 0.800 0.780 0.810 0.800 0.810 80,000 64,300 0.8038 0.231 0.225 0.234 0.231 0.234 277,357 0.2318 0.00%
1998-12-28 0 0.800 0.770 0.810 0.800 0.800 40,000 32,000 0.8000 0.231 0.222 0.234 0.231 0.231 138,678 0.2307 -5.88%
1998-12-24 0 0.850 0.800 0.850 0.780 0.850 248,000 199,540 0.8046 0.245 0.231 0.245 0.225 0.245 859,806 0.2321 8.97%
1998-12-23 0 0.780 0.770 0.780 0.760 0.780 218,000 168,340 0.7722 0.225 0.222 0.225 0.219 0.225 755,798 0.2227 1.30%
1998-12-22 0 0.770 0.760 0.780 0.770 0.770 146,000 112,420 0.7700 0.222 0.219 0.225 0.222 0.222 506,176 0.2221 -2.53%
1998-12-21 0 0.790 0.750 0.800 - - 0 0 - 0.228 0.216 0.231 - - 0 - 0.00%
1998-12-18 0 0.790 0.790 0.800 0.790 0.790 60,000 47,400 0.7900 0.228 0.228 0.231 0.228 0.228 208,018 0.2279 0.00%
1998-12-17 0 0.790 0.790 0.800 0.780 0.790 80,000 62,900 0.7863 0.228 0.228 0.231 0.225 0.228 277,357 0.2268 -1.25%
1998-12-16 0 0.800 0.800 0.840 - - 0 0 - 0.231 0.231 0.242 - - 0 - 0.00%
1998-12-15 0 0.800 0.800 0.830 0.800 0.800 54,000 43,200 0.8000 0.231 0.231 0.239 0.231 0.231 187,216 0.2307 1.27%
1998-12-14 0 0.790 0.790 0.850 0.790 0.790 38,000 30,020 0.7900 0.228 0.228 0.245 0.228 0.228 131,745 0.2279 -4.82%
1998-12-11 0 0.830 0.810 0.830 0.810 0.830 336,000 276,200 0.8220 0.239 0.234 0.239 0.234 0.239 1,164,899 0.2371 2.47%
1998-12-10 0 0.810 0.810 0.850 0.810 0.820 38,000 30,880 0.8126 0.234 0.234 0.245 0.234 0.237 131,745 0.2344 -2.41%
1998-12-09 0 0.830 0.820 0.830 0.830 0.850 310,000 258,300 0.8332 0.239 0.237 0.239 0.239 0.245 1,074,758 0.2403 2.47%
1998-12-08 0 0.810 0.810 0.830 0.810 0.870 336,000 282,260 0.8401 0.234 0.234 0.239 0.234 0.251 1,164,899 0.2423 -3.57%
1998-12-07 0 0.840 0.830 0.840 0.830 0.870 868,000 738,460 0.8508 0.242 0.239 0.242 0.239 0.251 3,009,322 0.2454 5.00%
1998-12-04 0 0.800 0.790 0.830 0.780 0.820 150,000 119,620 0.7975 0.231 0.228 0.239 0.225 0.237 520,044 0.2300 -3.61%
1998-12-03 0 0.830 0.820 0.830 0.780 0.830 464,000 371,920 0.8016 0.239 0.237 0.239 0.225 0.239 1,608,670 0.2312 2.47%
1998-12-02 0 0.810 0.800 0.810 0.800 0.820 386,000 312,540 0.8097 0.234 0.231 0.234 0.231 0.237 1,338,247 0.2335 1.25%
1998-12-01 0 0.800 0.800 0.830 0.790 0.820 1,334,000 1,072,540 0.8040 0.231 0.231 0.239 0.228 0.237 4,624,926 0.2319 -5.88%
1998-11-30 0 0.850 - 0.850 0.850 0.880 514,000 438,460 0.8530 0.245 - 0.245 0.245 0.254 1,782,018 0.2460 -4.49%
1998-11-27 0 0.890 0.890 0.910 0.890 0.950 970,000 875,560 0.9026 0.257 0.257 0.262 0.257 0.274 3,362,952 0.2604 -7.29%
1998-11-26 0 0.960 0.950 0.960 0.940 0.980 674,000 646,800 0.9596 0.277 0.274 0.277 0.271 0.283 2,336,732 0.2768 -2.04%
1998-11-25 0 0.980 0.950 0.990 0.970 1.040 876,000 878,260 1.0026 0.283 0.274 0.286 0.280 0.300 3,037,058 0.2892 -4.85%
1998-11-24 0 1.030 1.010 1.030 1.000 1.050 1,734,000 1,768,080 1.0197 0.297 0.291 0.297 0.288 0.303 6,011,711 0.2941 4.04%
1998-11-23 0 0.990 0.990 1.000 0.980 1.000 846,000 840,800 0.9939 0.286 0.286 0.288 0.283 0.288 2,933,049 0.2867 -1.00%
1998-11-20 0 1.000 1.000 1.010 1.000 1.050 1,206,000 1,230,300 1.0201 0.288 0.288 0.291 0.288 0.303 4,181,155 0.2942 -1.96%
1998-11-19 0 1.020 1.020 1.030 1.010 1.040 1,044,000 1,071,720 1.0266 0.294 0.294 0.297 0.291 0.300 3,619,508 0.2961 -0.97%
1998-11-18 0 1.030 1.030 1.040 1.020 1.050 1,168,000 1,209,700 1.0357 0.297 0.297 0.300 0.294 0.303 4,049,411 0.2987 0.98%
1998-11-17 0 1.020 1.010 1.020 1.010 1.040 1,624,000 1,664,000 1.0246 0.294 0.291 0.294 0.291 0.300 5,630,345 0.2955 0.99%
1998-11-16 0 1.010 1.010 1.030 1.000 1.030 1,102,000 1,117,480 1.0140 0.291 0.291 0.297 0.288 0.297 3,820,591 0.2925 1.00%
1998-11-13 0 1.000 1.000 1.020 1.000 1.040 490,000 493,000 1.0061 0.288 0.288 0.294 0.288 0.300 1,698,811 0.2902 -0.99%
1998-11-12 0 1.010 1.000 1.040 1.000 1.060 840,000 876,160 1.0430 0.291 0.288 0.300 0.288 0.306 2,912,247 0.3009 -1.94%
1998-11-11 0 1.030 1.030 1.040 1.020 1.060 1,434,000 1,499,620 1.0458 0.297 0.297 0.300 0.294 0.306 4,971,622 0.3016 0.98%
1998-11-10 0 1.020 1.010 1.020 1.000 1.040 762,000 771,520 1.0125 0.294 0.291 0.294 0.288 0.300 2,641,824 0.2920 2.00%
1998-11-09 0 1.000 1.000 1.020 0.990 1.020 1,264,000 1,272,640 1.0068 0.288 0.288 0.294 0.286 0.294 4,382,239 0.2904 -1.96%
1998-11-06 0 1.020 1.020 1.030 0.990 1.040 2,850,000 2,891,580 1.0146 0.294 0.294 0.297 0.286 0.300 9,880,840 0.2926 3.03%
1998-11-05 0 0.990 0.970 0.990 0.990 1.130 7,794,000 8,402,920 1.0781 0.286 0.280 0.286 0.286 0.326 27,021,496 0.3110 -7.48%
1998-11-04 0 1.070 1.070 1.080 1.020 1.190 25,762,000 28,627,260 1.1112 0.309 0.309 0.312 0.294 0.343 89,315,856 0.3205 7.00%
1998-11-03 0 1.000 1.000 1.020 0.840 1.020 13,224,000 12,205,820 0.9230 0.288 0.288 0.294 0.242 0.294 45,847,096 0.2662 20.48%
1998-11-02 0 0.830 0.830 0.840 0.770 0.830 1,896,000 1,548,820 0.8169 0.239 0.239 0.242 0.222 0.239 6,573,359 0.2356 9.21%
1998-10-30 0 0.760 0.760 0.770 0.750 0.800 1,358,000 1,048,620 0.7722 0.219 0.219 0.222 0.216 0.231 4,708,133 0.2227 2.70%
1998-10-29 0 0.740 0.740 0.770 0.740 0.760 230,000 172,440 0.7497 0.213 0.213 0.222 0.213 0.219 797,401 0.2163 -5.13%
1998-10-27 0 0.780 0.780 0.790 0.760 0.790 766,000 599,000 0.7820 0.225 0.225 0.228 0.219 0.228 2,655,692 0.2256 2.63%
1998-10-26 0 0.760 0.760 0.770 0.750 0.790 756,000 582,660 0.7707 0.219 0.219 0.222 0.216 0.228 2,621,023 0.2223 0.00%
1998-10-23 0 0.760 0.760 0.780 0.700 0.770 1,648,000 1,209,820 0.7341 0.219 0.219 0.225 0.202 0.222 5,713,552 0.2117 4.11%
1998-10-22 0 0.730 0.730 0.750 0.720 0.760 1,324,000 987,680 0.7460 0.211 0.211 0.216 0.208 0.219 4,590,257 0.2152 -5.19%
1998-10-21 0 0.770 0.770 0.780 0.760 0.840 3,180,000 2,516,900 0.7915 0.222 0.222 0.225 0.219 0.242 11,024,937 0.2283 -6.10%
1998-10-20 0 0.820 0.820 0.840 0.810 0.950 10,152,000 9,143,700 0.9007 0.237 0.237 0.242 0.234 0.274 35,196,591 0.2598 -2.38%
1998-10-19 0 0.840 0.800 0.840 0.680 0.840 4,516,000 3,317,720 0.7347 0.242 0.231 0.242 0.196 0.242 15,656,797 0.2119 25.37%
1998-10-16 0 0.670 0.660 0.670 0.650 0.670 1,260,000 839,580 0.6663 0.193 0.190 0.193 0.187 0.193 4,368,371 0.1922 4.69%
1998-10-15 0 0.640 0.630 0.640 0.640 0.660 596,000 388,660 0.6521 0.185 0.182 0.185 0.185 0.190 2,066,309 0.1881 0.00%
1998-10-14 0 0.640 0.640 0.650 0.640 0.680 718,000 465,520 0.6484 0.185 0.185 0.187 0.185 0.196 2,489,278 0.1870 -3.03%
1998-10-13 0 0.660 0.630 0.660 0.630 0.680 1,105,000 719,900 0.6515 0.190 0.182 0.190 0.182 0.196 3,830,992 0.1879 0.00%
1998-10-12 0 0.660 0.650 0.660 0.630 0.690 2,044,000 1,346,720 0.6589 0.190 0.187 0.190 0.182 0.199 7,086,469 0.1900 6.45%
1998-10-09 0 0.620 0.620 0.630 0.620 0.630 650,000 403,220 0.6203 0.179 0.179 0.182 0.179 0.182 2,253,525 0.1789 3.33%
1998-10-08 0 0.600 0.600 0.620 0.600 0.630 496,000 305,720 0.6164 0.173 0.173 0.179 0.173 0.182 1,719,613 0.1778 0.00%
1998-10-07 0 0.600 0.570 0.610 0.600 0.600 30,000 18,000 0.6000 0.173 0.164 0.176 0.173 0.173 104,009 0.1731 -1.64%
1998-10-05 0 0.610 0.580 0.610 0.580 0.610 164,000 99,280 0.6054 0.176 0.167 0.176 0.167 0.176 568,582 0.1746 1.67%
1998-09-30 0 0.600 0.590 0.630 0.560 0.600 74,000 43,300 0.5851 0.173 0.170 0.182 0.162 0.173 256,555 0.1688 0.00%
1998-09-29 0 0.600 0.590 0.610 0.590 0.610 628,000 374,440 0.5962 0.173 0.170 0.176 0.170 0.176 2,177,252 0.1720 -1.64%
1998-09-28 0 0.610 0.610 0.620 0.610 0.650 1,201,000 751,700 0.6259 0.176 0.176 0.179 0.176 0.187 4,163,820 0.1805 -4.69%
1998-09-25 0 0.640 0.640 0.650 0.620 0.650 864,000 548,240 0.6345 0.185 0.185 0.187 0.179 0.187 2,995,455 0.1830 -1.54%
1998-09-24 0 0.650 0.630 0.650 0.620 0.650 812,000 520,060 0.6405 0.187 0.182 0.187 0.179 0.187 2,815,173 0.1847 6.56%
1998-09-23 0 0.620 0.620 0.630 0.610 0.620 160,000 98,700 0.6169 0.176 0.176 0.179 0.173 0.176 563,807 0.1751 1.64%
1998-09-22 0 0.610 0.610 0.630 0.600 0.630 678,000 416,780 0.6147 0.173 0.173 0.179 0.170 0.179 2,389,134 0.1744 1.67%
1998-09-21 0 0.600 0.590 0.610 0.600 0.630 714,000 441,280 0.6180 0.170 0.167 0.173 0.170 0.179 2,515,991 0.1754 -4.76%
1998-09-18 0 0.630 0.630 0.640 0.610 0.650 844,000 527,020 0.6244 0.179 0.179 0.182 0.173 0.184 2,974,084 0.1772 -3.08%
1998-09-17 0 0.650 0.650 0.660 0.640 0.710 2,090,000 1,409,000 0.6742 0.184 0.184 0.187 0.182 0.201 7,364,735 0.1913 -9.72%
1998-09-16 0 0.720 0.710 0.720 0.700 0.740 3,224,000 2,307,940 0.7159 0.204 0.201 0.204 0.199 0.210 11,360,721 0.2032 5.88%
1998-09-15 0 0.680 0.680 0.690 0.670 0.720 2,836,000 1,961,520 0.6917 0.193 0.193 0.196 0.190 0.204 9,993,487 0.1963 6.25%
1998-09-14 0 0.640 0.630 0.650 0.630 0.670 808,000 522,220 0.6463 0.182 0.179 0.184 0.179 0.190 2,847,228 0.1834 0.00%
1998-09-11 0 0.640 0.620 0.640 0.620 0.640 580,000 364,800 0.6290 0.182 0.176 0.182 0.176 0.182 2,043,802 0.1785 -1.54%
1998-09-10 0 0.650 0.640 0.650 0.610 0.680 1,642,000 1,077,460 0.6562 0.184 0.182 0.184 0.173 0.193 5,786,074 0.1862 4.84%
1998-09-09 0 0.620 0.600 0.620 0.610 0.670 1,702,000 1,113,860 0.6544 0.176 0.170 0.176 0.173 0.190 5,997,502 0.1857 -7.46%
1998-09-08 0 0.670 0.660 0.680 0.650 0.700 5,486,000 3,716,040 0.6774 0.190 0.187 0.193 0.184 0.199 19,331,549 0.1922 3.08%
1998-09-07 0 0.650 0.650 0.660 0.630 0.690 4,068,000 2,703,540 0.6646 0.184 0.184 0.187 0.179 0.196 14,334,805 0.1886 4.84%
1998-09-04 0 0.620 0.600 0.620 0.550 0.620 2,978,000 1,777,120 0.5967 0.176 0.170 0.176 0.156 0.176 10,493,867 0.1693 10.71%
1998-09-03 0 0.560 0.530 0.560 0.540 0.560 280,000 153,980 0.5499 0.159 0.150 0.159 0.153 0.159 986,663 0.1561 5.66%
1998-09-02 0 0.530 0.530 0.540 0.500 0.540 840,000 443,180 0.5276 0.150 0.150 0.153 0.142 0.153 2,959,989 0.1497 6.00%
1998-09-01 0 0.500 0.480 0.510 0.500 0.500 230,000 115,000 0.5000 0.142 0.136 0.145 0.142 0.142 810,473 0.1419 -1.96%
1998-08-31 0 0.510 0.495 - 0.470 0.510 184,000 89,870 0.4884 0.145 0.140 - 0.133 0.145 648,379 0.1386 6.25%
1998-08-28 0 0.480 0.470 0.490 0.460 0.510 636,000 308,440 0.4850 0.136 0.133 0.139 0.131 0.145 2,241,135 0.1376 -5.88%
1998-08-27 0 0.510 0.500 0.510 0.500 0.510 290,000 147,800 0.5097 0.145 0.142 0.145 0.142 0.145 1,021,901 0.1446 -5.56%
1998-08-26 0 0.540 0.530 0.540 0.520 0.540 298,000 157,740 0.5293 0.153 0.150 0.153 0.148 0.153 1,050,091 0.1502 1.89%
1998-08-25 0 0.530 0.520 0.530 0.530 0.540 284,000 152,120 0.5356 0.150 0.148 0.150 0.150 0.153 1,000,758 0.1520 -1.85%
1998-08-24 0 0.540 0.530 0.560 0.530 0.560 260,000 142,260 0.5472 0.153 0.150 0.159 0.150 0.159 916,187 0.1553 -1.82%
1998-08-21 0 0.550 0.550 0.570 0.540 0.570 278,000 155,500 0.5594 0.156 0.156 0.162 0.153 0.162 979,615 0.1587 -1.79%
1998-08-20 0 0.560 0.550 0.560 0.550 0.590 2,030,000 1,153,000 0.5680 0.159 0.156 0.159 0.156 0.167 7,153,307 0.1612 5.66%
1998-08-19 0 0.530 0.520 0.530 0.500 0.530 1,198,000 618,620 0.5164 0.150 0.148 0.150 0.142 0.150 4,221,508 0.1465 6.00%
1998-08-18 0 0.500 0.490 0.510 0.490 0.530 2,050,000 1,039,800 0.5072 0.142 0.139 0.145 0.139 0.150 7,223,783 0.1439 -3.85%
1998-08-14 0 0.520 - 0.520 0.500 0.550 3,070,000 1,636,400 0.5330 0.148 - 0.148 0.142 0.156 10,818,056 0.1513 -1.89%
1998-08-13 0 0.530 0.520 0.540 0.500 0.530 302,000 158,940 0.5263 0.150 0.148 0.153 0.142 0.150 1,064,187 0.1494 6.00%
1998-08-12 0 0.500 0.500 0.540 0.500 0.540 150,000 76,080 0.5072 0.142 0.142 0.153 0.142 0.153 528,570 0.1439 -7.41%
1998-08-11 0 0.540 0.520 0.540 0.540 0.540 120,000 64,800 0.5400 0.153 0.148 0.153 0.153 0.153 422,856 0.1532 -1.82%
1998-08-10 0 0.550 0.540 0.550 0.510 0.550 90,000 48,700 0.5411 0.156 0.153 0.156 0.145 0.156 317,142 0.1536 0.00%
1998-08-07 0 0.550 0.530 0.550 0.500 0.550 224,000 121,940 0.5444 0.156 0.150 0.156 0.142 0.156 789,330 0.1545 0.00%
1998-08-06 0 0.550 0.540 0.570 0.550 0.560 222,000 123,120 0.5546 0.156 0.153 0.162 0.156 0.159 782,283 0.1574 -5.17%
1998-08-05 0 0.580 0.580 0.600 0.560 0.580 184,000 104,820 0.5697 0.165 0.165 0.170 0.159 0.165 648,379 0.1617 0.00%
1998-08-04 0 0.580 0.560 0.590 0.560 0.600 280,000 161,900 0.5782 0.165 0.159 0.167 0.159 0.170 986,663 0.1641 0.00%
1998-08-03 0 0.580 0.580 0.590 0.520 0.580 172,000 96,180 0.5592 0.165 0.165 0.167 0.148 0.165 606,093 0.1587 -1.69%
1998-07-31 0 0.590 0.590 0.600 0.580 0.610 780,000 462,800 0.5933 0.167 0.167 0.170 0.165 0.173 2,748,561 0.1684 -4.84%
1998-07-30 0 0.620 0.610 0.620 0.590 0.630 604,000 372,260 0.6163 0.176 0.173 0.176 0.167 0.179 2,128,373 0.1749 -1.59%
1998-07-29 0 0.630 0.580 0.630 0.600 0.630 104,000 63,720 0.6127 0.179 0.165 0.179 0.170 0.179 366,475 0.1739 0.00%
1998-07-28 0 0.630 0.600 0.640 - - 0 0 - 0.179 0.170 0.182 - - 0 - 0.00%
1998-07-27 0 0.630 0.600 0.630 0.620 0.630 250,000 157,000 0.6280 0.179 0.170 0.179 0.176 0.179 880,949 0.1782 -7.35%
1998-07-24 0 0.680 0.670 0.680 0.600 0.700 240,000 160,300 0.6679 0.193 0.190 0.193 0.170 0.199 845,711 0.1895 13.33%
1998-07-23 0 0.600 0.600 0.630 0.550 0.600 244,000 141,000 0.5779 0.170 0.170 0.179 0.156 0.170 859,806 0.1640 -6.25%
1998-07-22 0 0.640 0.630 0.640 0.640 0.690 174,000 117,220 0.6737 0.182 0.179 0.182 0.182 0.196 613,141 0.1912 -8.57%
1998-07-21 0 0.700 0.690 0.730 0.700 0.700 66,000 46,200 0.7000 0.199 0.196 0.207 0.199 0.199 232,571 0.1986 -4.11%
1998-07-20 0 0.730 0.690 0.730 - - 0 0 - 0.207 0.196 0.207 - - 0 - 0.00%
1998-07-17 0 0.730 0.720 0.750 0.730 0.730 124,000 90,520 0.7300 0.207 0.204 0.213 0.207 0.207 436,951 0.2072 0.00%
1998-07-16 0 0.730 0.730 0.750 0.720 0.730 482,000 350,000 0.7261 0.207 0.207 0.213 0.204 0.207 1,698,470 0.2061 0.00%
1998-07-15 0 0.730 0.730 0.740 0.730 0.760 276,000 205,060 0.7430 0.207 0.207 0.210 0.207 0.216 972,568 0.2108 0.00%
1998-07-14 0 0.730 0.720 0.750 0.720 0.730 100,000 72,700 0.7270 0.207 0.204 0.213 0.204 0.207 352,380 0.2063 1.39%
1998-07-13 0 0.720 0.720 0.740 0.720 0.730 254,000 184,680 0.7271 0.204 0.204 0.210 0.204 0.207 895,044 0.2063 -2.70%
1998-07-10 0 0.740 0.750 0.800 0.730 0.760 92,000 68,540 0.7450 0.210 0.213 0.227 0.207 0.216 324,189 0.2114 -1.33%
1998-07-09 0 0.750 0.740 0.760 0.740 0.750 54,000 40,320 0.7467 0.213 0.210 0.216 0.210 0.213 190,285 0.2119 -3.85%
1998-07-08 0 0.780 0.760 0.790 0.730 0.790 644,000 499,360 0.7754 0.221 0.216 0.224 0.207 0.224 2,269,325 0.2200 6.85%
1998-07-07 0 0.730 0.700 0.750 0.700 0.770 570,000 421,100 0.7388 0.207 0.199 0.213 0.199 0.219 2,008,564 0.2097 -6.41%
1998-07-06 0 0.780 0.770 0.780 0.770 0.800 156,000 121,360 0.7779 0.221 0.219 0.221 0.219 0.227 549,712 0.2208 -2.50%
1998-07-03 0 0.800 0.800 0.820 0.800 0.850 414,000 337,680 0.8157 0.227 0.227 0.233 0.227 0.241 1,458,852 0.2315 -3.61%
1998-07-02 0 0.830 0.830 0.840 0.830 0.870 576,000 492,420 0.8549 0.236 0.236 0.238 0.236 0.247 2,029,707 0.2426 0.00%
1998-06-30 0 0.830 0.810 0.820 0.820 0.870 376,000 316,960 0.8430 0.236 0.230 0.233 0.233 0.247 1,324,948 0.2392 -4.60%
1998-06-29 0 0.870 0.870 0.880 0.860 0.880 424,000 368,780 0.8698 0.247 0.247 0.250 0.244 0.250 1,494,090 0.2468 0.00%
1998-06-26 0 0.870 0.870 0.900 0.850 0.880 454,000 394,900 0.8698 0.247 0.247 0.255 0.241 0.250 1,599,804 0.2468 -3.33%
1998-06-25 0 0.900 0.880 0.900 0.860 0.920 910,000 811,540 0.8918 0.255 0.250 0.255 0.244 0.261 3,206,655 0.2531 5.88%
1998-06-24 0 0.850 0.840 0.850 0.840 0.850 140,000 117,900 0.8421 0.241 0.238 0.241 0.238 0.241 493,332 0.2390 0.00%
1998-06-23 0 0.850 0.850 0.860 0.820 0.900 254,000 218,660 0.8609 0.241 0.241 0.244 0.233 0.255 895,044 0.2443 0.00%
1998-06-22 0 0.850 0.830 0.870 0.850 0.950 584,000 534,620 0.9154 0.241 0.236 0.247 0.241 0.270 2,057,897 0.2598 -10.53%
1998-06-19 0 0.950 0.930 0.950 0.860 0.950 1,306,000 1,198,620 0.9178 0.270 0.264 0.270 0.244 0.270 4,602,078 0.2605 6.74%
1998-06-18 0 0.890 0.880 0.890 0.860 0.930 1,660,000 1,486,120 0.8953 0.253 0.250 0.253 0.244 0.264 5,849,503 0.2541 9.88%
1998-06-17 0 0.810 0.800 0.810 0.730 0.810 806,000 637,820 0.7913 0.230 0.227 0.230 0.207 0.230 2,840,180 0.2246 12.50%
1998-06-16 0 0.720 0.720 0.730 0.720 0.750 688,000 504,240 0.7329 0.204 0.204 0.207 0.204 0.213 2,424,372 0.2080 0.00%
1998-06-15 0 0.720 0.710 0.730 0.710 0.770 410,000 301,500 0.7354 0.204 0.201 0.207 0.201 0.219 1,444,757 0.2087 -8.86%
1998-06-12 0 0.790 0.780 0.790 0.730 0.800 426,000 334,400 0.7850 0.224 0.221 0.224 0.207 0.227 1,501,137 0.2228 2.60%
1998-06-11 0 0.770 0.760 0.770 0.700 0.780 1,432,000 1,068,460 0.7461 0.219 0.216 0.219 0.199 0.221 5,046,077 0.2117 -1.28%
1998-06-10 0 0.780 0.760 0.780 0.750 0.800 1,484,000 1,158,480 0.7806 0.221 0.216 0.221 0.213 0.227 5,229,314 0.2215 -4.88%
1998-06-09 0 0.820 0.800 0.840 0.820 0.820 20,000 16,400 0.8200 0.233 0.227 0.238 0.233 0.233 70,476 0.2327 -3.53%
1998-06-08 0 0.850 0.820 0.850 0.830 0.860 486,000 413,860 0.8516 0.241 0.233 0.241 0.236 0.244 1,712,565 0.2417 -1.16%
1998-06-05 0 0.860 0.860 0.880 0.860 0.890 164,000 144,840 0.8832 0.244 0.244 0.250 0.244 0.253 577,903 0.2506 -2.27%
1998-06-04 0 0.880 0.880 0.890 0.870 0.900 454,000 401,040 0.8833 0.250 0.250 0.253 0.247 0.255 1,599,804 0.2507 -4.35%
1998-06-03 0 0.920 0.920 0.940 0.830 0.930 690,000 618,600 0.8965 0.261 0.261 0.267 0.236 0.264 2,431,420 0.2544 6.98%
1998-06-02 0 0.860 0.840 0.860 0.810 0.880 678,000 565,640 0.8343 0.244 0.238 0.244 0.230 0.250 2,389,134 0.2368 -5.49%
1998-06-01 0 0.910 0.910 0.920 0.900 0.980 790,000 733,820 0.9289 0.258 0.258 0.261 0.255 0.278 2,783,799 0.2636 -2.15%
1998-05-29 0 0.930 0.920 0.930 0.900 0.980 936,000 877,140 0.9371 0.264 0.261 0.264 0.255 0.278 3,298,274 0.2659 -3.12%
1998-05-28 0 1.000 0.990 1.000 0.990 1.040 2,992,000 3,027,200 1.0118 0.272 0.270 0.272 0.270 0.283 10,982,500 0.2756 -3.85%
1998-05-27 0 1.040 1.040 1.060 1.020 1.080 1,026,000 1,075,640 1.0484 0.283 0.283 0.289 0.278 0.294 3,766,058 0.2856 -5.45%
1998-05-26 0 1.100 1.100 1.140 1.080 1.120 600,000 655,700 1.0928 0.300 0.300 0.311 0.294 0.305 2,202,373 0.2977 0.00%
1998-05-25 0 1.100 1.100 1.110 1.090 1.110 400,000 441,160 1.1029 0.300 0.300 0.302 0.297 0.302 1,468,249 0.3005 -2.65%
1998-05-22 0 1.130 1.120 1.130 1.110 1.160 456,000 516,560 1.1328 0.308 0.305 0.308 0.302 0.316 1,673,803 0.3086 -2.59%
1998-05-21 0 1.160 1.140 1.160 1.150 1.200 966,000 1,124,660 1.1642 0.316 0.311 0.316 0.313 0.327 3,545,820 0.3172 -1.69%
1998-05-20 0 1.180 1.170 1.200 1.080 1.180 2,098,000 2,363,780 1.1267 0.321 0.319 0.327 0.294 0.321 7,700,964 0.3069 7.27%
1998-05-19 0 1.100 1.080 1.100 1.050 1.100 658,000 707,720 1.0756 0.300 0.294 0.300 0.286 0.300 2,415,269 0.2930 4.76%
1998-05-18 0 1.050 1.050 - 1.030 1.060 194,000 203,260 1.0477 0.286 0.286 - 0.281 0.289 712,101 0.2854 2.94%
1998-05-15 0 1.020 1.020 1.040 1.020 1.070 374,000 388,460 1.0387 0.278 0.278 0.283 0.278 0.292 1,372,812 0.2830 -1.92%
1998-05-14 0 1.040 1.020 1.050 1.000 1.060 590,000 608,840 1.0319 0.283 0.278 0.286 0.272 0.289 2,165,667 0.2811 4.00%
1998-05-13 0 1.000 1.000 1.010 1.000 1.060 554,000 566,440 1.0225 0.272 0.272 0.275 0.272 0.289 2,033,524 0.2786 -8.26%
1998-05-12 0 1.090 1.080 1.100 1.080 1.110 430,000 467,200 1.0865 0.297 0.294 0.300 0.294 0.302 1,578,367 0.2960 -0.91%
1998-05-11 0 1.100 1.100 1.120 1.090 1.140 654,000 724,340 1.1076 0.300 0.300 0.305 0.297 0.311 2,400,586 0.3017 -1.79%
1998-05-08 0 1.120 1.100 1.120 1.070 1.120 828,000 904,800 1.0928 0.305 0.300 0.305 0.292 0.305 3,039,275 0.2977 1.82%
1998-05-07 0 1.100 1.100 1.110 1.100 1.120 820,000 910,300 1.1101 0.300 0.300 0.302 0.300 0.305 3,009,910 0.3024 -2.65%
1998-05-06 0 1.130 1.120 1.130 1.100 1.130 1,164,000 1,296,660 1.1140 0.308 0.305 0.308 0.300 0.308 4,272,603 0.3035 0.89%
1998-05-05 0 1.120 1.110 1.120 1.110 1.210 1,794,000 2,109,540 1.1759 0.305 0.302 0.305 0.302 0.330 6,585,095 0.3204 -5.88%
1998-05-04 0 1.190 1.190 1.200 1.180 1.200 604,000 716,840 1.1868 0.324 0.324 0.327 0.321 0.327 2,217,055 0.3233 0.00%
1998-05-01 0 1.190 1.180 1.190 1.190 1.220 1,156,000 1,390,480 1.2028 0.324 0.321 0.324 0.324 0.332 4,243,239 0.3277 -0.83%
1998-04-30 0 1.200 1.190 1.200 1.180 1.200 686,000 816,440 1.1901 0.327 0.324 0.327 0.321 0.327 2,518,046 0.3242 -0.83%
1998-04-29 0 1.210 1.210 1.230 1.210 1.260 900,000 1,109,040 1.2323 0.330 0.330 0.335 0.330 0.343 3,303,559 0.3357 -1.63%
1998-04-28 0 1.230 1.230 1.250 1.140 1.250 1,202,000 1,437,400 1.1958 0.335 0.335 0.341 0.311 0.341 4,412,087 0.3258 -2.38%
1998-04-27 0 1.260 1.240 1.280 1.240 1.330 732,000 926,620 1.2659 0.343 0.338 0.349 0.338 0.362 2,686,895 0.3449 -5.26%
1998-04-24 0 1.330 1.320 1.330 1.300 1.350 718,000 951,560 1.3253 0.362 0.360 0.362 0.354 0.368 2,635,506 0.3611 -1.48%
1998-04-23 0 1.350 1.330 1.350 1.300 1.350 702,000 930,000 1.3248 0.368 0.362 0.368 0.354 0.368 2,576,776 0.3609 0.00%
1998-04-22 0 1.350 1.340 1.350 1.340 1.370 812,000 1,098,020 1.3522 0.368 0.365 0.368 0.365 0.373 2,980,545 0.3684 0.00%
1998-04-21 0 1.350 1.350 1.360 1.340 1.380 546,000 740,100 1.3555 0.368 0.368 0.371 0.365 0.376 2,004,159 0.3693 -2.17%
1998-04-20 0 1.380 1.380 1.390 1.370 1.400 680,000 938,340 1.3799 0.376 0.376 0.379 0.373 0.381 2,496,023 0.3759 -0.72%
1998-04-17 0 1.390 1.390 1.400 1.340 1.410 1,384,000 1,892,880 1.3677 0.379 0.379 0.381 0.365 0.384 5,080,140 0.3726 0.72%
1998-04-16 0 1.380 1.370 1.390 1.370 1.400 1,100,000 1,520,300 1.3821 0.376 0.373 0.379 0.373 0.381 4,037,684 0.3765 0.00%
1998-04-15 0 1.380 1.380 1.390 1.380 1.410 666,000 927,340 1.3924 0.376 0.376 0.379 0.376 0.384 2,444,634 0.3793 -1.43%
1998-04-14 0 1.400 1.400 1.430 1.400 1.450 874,000 1,248,940 1.4290 0.381 0.381 0.390 0.381 0.395 3,208,123 0.3893 -1.41%
1998-04-09 0 1.420 1.420 1.430 1.410 1.460 2,120,000 3,037,800 1.4329 0.387 0.387 0.390 0.384 0.398 7,781,718 0.3904 2.16%
1998-04-08 0 1.390 1.390 1.400 1.350 1.410 866,000 1,203,060 1.3892 0.379 0.379 0.381 0.368 0.384 3,178,758 0.3785 2.96%
1998-04-07 0 1.350 1.350 1.380 1.350 1.380 916,000 1,250,360 1.3650 0.368 0.368 0.376 0.368 0.376 3,362,289 0.3719 0.00%
1998-04-03 0 1.350 1.350 1.370 1.350 1.390 2,382,000 3,231,120 1.3565 0.368 0.368 0.373 0.368 0.379 8,743,421 0.3695 -2.88%
1998-04-02 0 1.390 1.380 1.390 1.350 1.400 1,722,000 2,366,940 1.3745 0.379 0.376 0.379 0.368 0.381 6,320,810 0.3745 -1.42%
1998-04-01 0 1.410 1.410 1.420 1.400 1.430 1,520,000 2,152,960 1.4164 0.384 0.384 0.387 0.381 0.390 5,579,345 0.3859 -0.70%
1998-03-31 0 1.420 1.410 1.420 1.380 1.450 2,392,000 3,369,500 1.4087 0.387 0.384 0.387 0.376 0.395 8,780,127 0.3838 1.43%
1998-03-30 0 1.400 1.400 1.410 1.380 1.460 3,472,000 4,911,800 1.4147 0.381 0.381 0.384 0.376 0.398 12,744,398 0.3854 -2.78%
1998-03-27 0 1.440 1.430 1.440 1.430 1.530 3,744,000 5,550,600 1.4825 0.392 0.390 0.392 0.390 0.417 13,742,807 0.4039 -4.64%
1998-03-26 0 1.510 1.480 1.510 1.500 1.580 4,498,000 6,934,900 1.5418 0.411 0.403 0.411 0.409 0.430 16,510,456 0.4200 -3.21%
1998-03-25 0 1.560 1.560 1.570 1.550 1.620 12,256,000 19,343,580 1.5783 0.425 0.425 0.428 0.422 0.441 44,987,138 0.4300 -1.27%
1998-03-24 0 1.580 1.570 1.580 1.510 1.590 23,074,000 36,145,440 1.5665 0.430 0.428 0.430 0.411 0.433 84,695,922 0.4268 4.64%
1998-03-23 0 1.510 1.510 1.520 1.410 1.520 11,854,000 17,580,440 1.4831 0.411 0.411 0.414 0.384 0.414 43,511,548 0.4040 7.09%
1998-03-20 0 1.410 1.410 1.420 1.400 1.460 6,444,000 9,195,740 1.4270 0.384 0.384 0.387 0.381 0.398 23,653,485 0.3888 -0.70%
1998-03-19 0 1.420 1.430 1.440 1.300 1.430 3,552,000 4,991,120 1.4052 0.387 0.390 0.392 0.354 0.390 13,038,048 0.3828 4.41%
1998-03-18 0 1.360 1.360 1.370 1.340 1.380 1,062,000 1,442,000 1.3578 0.371 0.371 0.373 0.365 0.376 3,898,200 0.3699 -0.73%
1998-03-17 0 1.370 1.360 1.370 1.370 1.400 696,000 962,940 1.3835 0.373 0.371 0.373 0.373 0.381 2,554,753 0.3769 0.74%
1998-03-16 0 1.360 1.360 1.370 1.360 1.380 606,000 830,620 1.3707 0.371 0.371 0.373 0.371 0.376 2,224,397 0.3734 -1.45%
1998-03-13 0 1.380 1.370 1.390 1.360 1.400 1,216,000 1,680,980 1.3824 0.376 0.373 0.379 0.371 0.381 4,463,476 0.3766 0.73%
1998-03-12 0 1.370 1.360 1.370 1.350 1.420 2,154,000 2,984,580 1.3856 0.373 0.371 0.373 0.368 0.387 7,906,519 0.3775 -1.44%
1998-03-11 0 1.390 1.380 1.390 1.390 1.460 3,330,000 4,718,680 1.4170 0.379 0.376 0.379 0.379 0.398 12,223,170 0.3860 0.72%
1998-03-10 0 1.380 1.370 1.390 1.360 1.430 2,224,000 3,101,720 1.3947 0.376 0.373 0.379 0.371 0.390 8,163,462 0.3800 -1.43%
1998-03-09 0 1.400 1.390 1.400 1.340 1.400 2,250,000 3,087,700 1.3723 0.381 0.379 0.381 0.365 0.381 8,258,898 0.3739 2.19%
1998-03-06 0 1.370 1.370 1.380 1.300 1.380 4,780,000 6,497,760 1.3594 0.373 0.373 0.376 0.354 0.376 17,545,571 0.3703 1.48%
1998-03-05 0 1.350 1.300 1.350 1.320 1.460 6,288,000 8,743,120 1.3904 0.368 0.354 0.368 0.360 0.398 23,080,868 0.3788 -8.78%
1998-03-04 0 1.480 1.480 1.490 1.460 1.530 3,690,000 5,502,780 1.4913 0.403 0.403 0.406 0.398 0.417 13,544,594 0.4063 -0.67%
1998-03-03 0 1.490 1.490 1.500 1.460 1.510 6,384,000 9,460,400 1.4819 0.406 0.406 0.409 0.398 0.411 23,433,248 0.4037 2.76%
1998-03-02 0 1.450 1.450 1.480 1.450 1.610 15,182,000 23,383,260 1.5402 0.395 0.395 0.403 0.395 0.439 55,727,376 0.4196 -4.61%
1998-02-27 0 1.520 1.520 1.530 1.500 1.560 11,878,000 18,076,420 1.5218 0.414 0.414 0.417 0.409 0.425 43,599,643 0.4146 2.01%
1998-02-26 0 1.490 1.480 1.490 1.440 1.550 25,253,500 38,020,385 1.5055 0.406 0.403 0.406 0.392 0.422 92,696,041 0.4102 7.97%
1998-02-25 0 1.380 1.400 1.410 1.360 1.460 8,514,000 11,929,340 1.4011 0.376 0.381 0.384 0.371 0.398 31,251,672 0.3817 -3.50%
1998-02-24 0 1.430 1.420 1.440 1.220 1.450 13,816,000 18,924,420 1.3697 0.390 0.387 0.392 0.332 0.395 50,713,307 0.3732 13.49%
1998-02-23 0 1.260 1.260 1.270 1.260 1.300 1,952,000 2,489,980 1.2756 0.343 0.343 0.346 0.343 0.354 7,165,053 0.3475 0.00%
1998-02-20 0 1.260 1.260 1.270 1.200 1.290 3,608,000 4,539,560 1.2582 0.343 0.343 0.346 0.327 0.351 13,243,603 0.3428 -0.79%
1998-02-19 0 1.270 1.270 1.280 1.260 1.390 9,002,000 11,893,640 1.3212 0.346 0.346 0.349 0.343 0.379 33,042,935 0.3599 -3.05%
1998-02-18 0 1.310 1.310 1.320 1.270 1.350 4,900,000 6,413,520 1.3089 0.357 0.357 0.360 0.346 0.368 17,986,046 0.3566 2.34%
1998-02-17 0 1.280 1.260 1.280 1.240 1.340 9,272,000 12,098,300 1.3048 0.349 0.343 0.349 0.338 0.365 34,034,003 0.3555 3.23%
1998-02-16 0 1.240 1.220 1.240 1.120 1.250 7,520,000 8,810,600 1.1716 0.338 0.332 0.338 0.305 0.341 27,603,074 0.3192 -3.12%
1998-02-13 0 1.280 1.290 1.300 1.250 1.390 7,702,000 10,031,540 1.3025 0.349 0.351 0.354 0.341 0.379 28,271,127 0.3548 -7.91%
1998-02-12 0 1.390 1.370 1.390 1.340 1.430 9,246,000 12,825,640 1.3872 0.379 0.373 0.379 0.365 0.390 33,938,567 0.3779 -2.80%
1998-02-11 0 1.430 1.430 1.440 1.360 1.620 15,294,000 23,372,660 1.5282 0.390 0.390 0.392 0.371 0.441 56,138,486 0.4163 -5.92%
1998-02-10 0 1.520 1.510 1.520 1.450 1.700 41,882,000 66,344,040 1.5841 0.414 0.411 0.414 0.395 0.463 153,732,972 0.4316 -5.00%
1998-02-09 0 1.600 1.600 1.620 1.220 1.610 42,106,000 59,114,580 1.4039 0.436 0.436 0.441 0.332 0.439 154,555,191 0.3825 39.13%
1998-02-06 0 1.150 1.140 1.150 1.000 1.150 24,622,000 26,677,140 1.0835 0.313 0.311 0.313 0.272 0.313 90,378,044 0.2952 19.79%
1998-02-05 0 0.960 0.950 0.960 0.870 0.960 8,176,000 7,524,420 0.9203 0.262 0.259 0.262 0.237 0.262 30,011,002 0.2507 10.34%
1998-02-04 0 0.870 0.870 0.890 0.850 0.990 19,712,000 18,412,700 0.9341 0.237 0.237 0.242 0.232 0.270 72,355,292 0.2545 2.35%
1998-02-03 0 0.850 0.820 0.850 0.750 0.910 21,040,000 17,486,240 0.8311 0.232 0.223 0.232 0.204 0.248 77,229,877 0.2264 13.33%
1998-02-02 0 0.750 0.740 0.760 0.680 0.770 14,188,000 10,247,720 0.7223 0.204 0.202 0.207 0.185 0.210 52,078,779 0.1968 15.38%
1998-01-27 0 0.650 0.640 0.650 0.600 0.660 2,322,000 1,498,420 0.6453 0.177 0.174 0.177 0.163 0.180 8,523,183 0.1758 6.56%
1998-01-26 0 0.610 0.600 0.610 0.600 0.640 2,172,000 1,330,020 0.6123 0.166 0.163 0.166 0.163 0.174 7,972,590 0.1668 1.67%
1998-01-23 0 0.600 0.610 0.620 0.560 0.620 4,528,000 2,667,280 0.5891 0.163 0.166 0.169 0.153 0.169 16,620,574 0.1605 0.00%
1998-01-22 0 0.600 0.590 0.600 0.560 0.670 14,378,000 8,813,880 0.6130 0.163 0.161 0.163 0.153 0.183 52,776,197 0.1670 -15.49%
1998-01-21 0 0.710 0.710 0.720 0.690 0.780 9,502,000 6,931,200 0.7294 0.193 0.193 0.196 0.188 0.212 34,878,246 0.1987 -4.05%
1998-01-20 0 0.740 0.740 0.750 0.600 0.790 31,068,000 22,492,800 0.7240 0.202 0.202 0.204 0.163 0.215 114,038,870 0.1972 12.12%
1998-01-19 0 0.660 0.660 0.670 0.550 0.680 32,778,000 19,755,960 0.6027 0.180 0.180 0.183 0.150 0.185 120,315,633 0.1642 24.53%
1998-01-16 0 0.530 0.530 0.540 0.460 0.580 35,512,000 18,006,010 0.5070 0.144 0.144 0.147 0.125 0.158 130,351,113 0.1381 9.28%
1998-01-15 0 0.485 0.475 0.490 0.470 0.760 17,802,000 10,019,150 0.5628 0.132 0.129 0.133 0.128 0.207 65,344,405 0.1533 -39.37%
1998-01-14 0 0.800 0.790 0.800 0.750 0.850 4,722,000 3,803,380 0.8055 0.218 0.215 0.218 0.204 0.232 17,332,675 0.2194 -5.88%
1998-01-13 0 0.850 0.830 0.850 0.760 1.050 1,074,000 881,160 0.8204 0.232 0.226 0.232 0.207 0.286 3,942,248 0.2235 -19.05%
1998-01-12 0 1.050 1.010 1.050 1.050 1.250 124,000 142,180 1.1466 0.286 0.275 0.286 0.286 0.341 455,157 0.3124 -19.85%
1998-01-09 0 1.310 1.310 1.320 1.300 1.370 360,000 475,660 1.3213 0.357 0.357 0.360 0.354 0.373 1,321,424 0.3600 -5.07%
1998-01-08 0 1.380 1.380 1.410 1.380 1.500 46,000 66,600 1.4478 0.376 0.376 0.384 0.376 0.409 168,849 0.3944 -9.80%
1998-01-07 0 1.530 - 1.530 - - 0 0 - 0.417 - 0.417 - - 0 - -3.77%
1998-01-06 0 1.590 - 1.590 1.600 1.600 16,000 25,600 1.6000 0.433 - 0.433 0.436 0.436 58,730 0.4359 -0.62%
1998-01-05 0 1.600 - 1.600 1.600 1.600 12,000 19,200 1.6000 0.436 - 0.436 0.436 0.436 44,047 0.4359 -2.44%
1998-01-02 0 1.640 1.640 1.680 1.640 1.680 234,000 388,220 1.6591 0.447 0.447 0.458 0.447 0.458 858,925 0.4520 1.23%
1997-12-31 0 1.620 1.620 1.650 1.600 1.670 468,000 759,720 1.6233 0.441 0.441 0.450 0.436 0.455 1,717,851 0.4423 0.62%
1997-12-30 0 1.610 1.600 1.610 1.540 1.610 1,168,000 1,840,960 1.5762 0.439 0.436 0.439 0.420 0.439 4,287,286 0.4294 3.87%
1997-12-29 0 1.550 1.550 1.560 1.450 1.560 158,000 238,160 1.5073 0.422 0.422 0.425 0.395 0.425 579,958 0.4107 6.90%
1997-12-24 0 1.450 1.450 1.480 1.450 1.500 374,000 550,500 1.4719 0.395 0.395 0.403 0.395 0.409 1,372,812 0.4010 -2.03%
1997-12-23 0 1.480 1.480 1.490 1.480 1.580 1,238,000 1,907,940 1.5411 0.403 0.403 0.406 0.403 0.430 4,544,229 0.4199 -6.33%
1997-12-22 0 1.580 1.570 1.650 1.580 1.710 262,000 432,800 1.6519 0.430 0.428 0.450 0.430 0.466 961,703 0.4500 -10.73%
1997-12-19 0 1.770 1.770 1.790 1.740 1.780 446,000 783,320 1.7563 0.482 0.482 0.488 0.474 0.485 1,637,097 0.4785 -3.80%
1997-12-18 0 1.840 - 1.890 1.840 1.870 128,000 236,200 1.8453 0.501 - 0.515 0.501 0.509 469,840 0.5027 -1.08%
1997-12-17 0 1.860 1.820 1.880 - - 0 0 - 0.507 0.496 0.512 - - 0 - 0.00%
1997-12-16 0 1.860 1.790 1.900 1.800 1.860 60,000 109,200 1.8200 0.507 0.488 0.518 0.490 0.507 220,237 0.4958 0.00%
1997-12-15 0 1.860 1.830 1.900 1.860 1.860 12,000 22,320 1.8600 0.507 0.499 0.518 0.507 0.507 44,047 0.5067 -2.11%
1997-12-12 0 1.900 1.870 1.950 1.900 1.900 68,000 129,200 1.9000 0.518 0.509 0.531 0.518 0.518 249,602 0.5176 0.00%
1997-12-11 0 1.900 1.850 1.900 1.830 1.900 306,000 567,700 1.8552 0.518 0.504 0.518 0.499 0.518 1,123,210 0.5054 -2.06%
1997-12-10 0 1.940 1.930 1.950 1.920 1.990 388,000 759,400 1.9572 0.529 0.526 0.531 0.523 0.542 1,424,201 0.5332 -4.20%
1997-12-09 0 2.025 2.000 2.075 2.000 2.100 634,000 1,276,550 2.0135 0.552 0.545 0.565 0.545 0.572 2,327,174 0.5485 -3.57%
1997-12-08 0 2.100 2.075 2.100 2.025 2.175 1,820,000 3,870,950 2.1269 0.572 0.565 0.572 0.552 0.593 6,680,531 0.5794 5.00%
1997-12-05 0 2.000 2.000 2.025 1.880 2.025 1,248,000 2,454,050 1.9664 0.545 0.545 0.552 0.512 0.552 4,580,936 0.5357 7.53%
1997-12-04 0 1.860 1.860 1.930 1.860 1.910 998,000 1,881,180 1.8849 0.507 0.507 0.526 0.507 0.520 3,663,280 0.5135 0.54%
1997-12-03 0 1.850 1.840 1.850 1.850 1.900 1,052,000 1,968,720 1.8714 0.504 0.501 0.504 0.504 0.518 3,861,494 0.5098 0.00%
1997-12-02 0 1.850 1.820 1.860 1.750 1.850 1,270,000 2,279,060 1.7945 0.504 0.496 0.507 0.477 0.504 4,661,689 0.4889 0.00%
1997-12-01 0 1.850 1.850 1.860 1.820 1.850 366,000 672,380 1.8371 0.504 0.504 0.507 0.496 0.504 1,343,447 0.5005 0.00%
1997-11-28 0 1.850 1.840 1.850 1.840 1.870 552,000 1,024,620 1.8562 0.504 0.501 0.504 0.501 0.509 2,026,183 0.5057 -3.65%
1997-11-27 0 1.920 1.920 1.950 1.900 1.940 368,000 703,540 1.9118 0.523 0.523 0.531 0.518 0.529 1,350,789 0.5208 -2.54%
1997-11-26 0 1.970 1.940 1.970 1.900 1.990 488,000 943,440 1.9333 0.537 0.529 0.537 0.518 0.542 1,791,263 0.5267 3.68%
1997-11-25 0 1.900 1.890 1.900 1.890 2.000 700,000 1,348,880 1.9270 0.518 0.515 0.518 0.515 0.545 2,569,435 0.5250 -5.00%
1997-11-24 0 2.000 1.990 2.000 2.000 2.050 362,000 730,650 2.0184 0.545 0.542 0.545 0.545 0.558 1,328,765 0.5499 -2.44%
1997-11-21 0 2.050 2.050 2.075 2.025 2.100 250,000 514,100 2.0564 0.558 0.558 0.565 0.552 0.572 917,655 0.5602 -2.38%
1997-11-20 0 2.100 2.050 2.100 2.075 2.200 3,012,000 6,373,300 2.1160 0.572 0.558 0.572 0.565 0.599 11,055,912 0.5765 -1.18%
1997-11-19 0 2.125 2.100 2.125 1.960 2.125 352,000 711,170 2.0204 0.579 0.572 0.579 0.534 0.579 1,292,059 0.5504 1.19%
1997-11-18 0 2.100 2.100 2.150 2.100 2.200 394,000 847,550 2.1511 0.572 0.572 0.586 0.572 0.599 1,446,225 0.5860 -2.33%
1997-11-17 0 2.150 2.150 2.200 2.150 2.250 412,000 892,300 2.1658 0.586 0.586 0.599 0.586 0.613 1,512,296 0.5900 0.00%
1997-11-14 0 2.150 2.125 2.150 2.075 2.275 674,000 1,467,500 2.1773 0.586 0.579 0.586 0.565 0.620 2,473,999 0.5932 2.38%
1997-11-13 0 2.100 2.100 2.125 1.950 2.100 658,000 1,349,850 2.0514 0.572 0.572 0.579 0.531 0.572 2,415,269 0.5589 5.00%
1997-11-12 0 2.000 2.000 2.025 1.980 2.100 958,000 1,930,550 2.0152 0.545 0.545 0.552 0.539 0.572 3,516,455 0.5490 -9.09%
1997-11-11 0 2.200 2.175 2.200 2.175 2.275 460,000 1,018,250 2.2136 0.599 0.593 0.599 0.593 0.620 1,688,486 0.6031 -1.12%
1997-11-10 0 2.225 2.225 2.275 2.200 2.300 414,000 928,250 2.2421 0.606 0.606 0.620 0.599 0.627 1,519,637 0.6108 -4.30%
1997-11-07 0 2.325 2.325 2.350 2.175 2.350 720,000 1,620,100 2.2501 0.633 0.633 0.640 0.593 0.640 2,642,848 0.6130 -1.06%
1997-11-06 0 2.350 2.325 2.375 2.225 2.550 1,494,000 3,552,750 2.3780 0.640 0.633 0.647 0.606 0.695 5,483,909 0.6478 -5.05%
1997-11-05 0 2.475 2.425 2.475 2.425 2.550 824,000 2,056,200 2.4954 0.674 0.661 0.674 0.661 0.695 3,024,592 0.6798 -1.00%
1997-11-04 0 2.500 2.475 2.525 2.400 2.950 2,700,000 7,236,500 2.6802 0.681 0.674 0.688 0.654 0.804 9,910,678 0.7302 -5.66%
1997-11-03 0 2.650 2.650 2.675 2.600 2.800 2,576,000 6,921,300 2.6868 0.722 0.722 0.729 0.708 0.763 9,455,521 0.7320 10.42%
1997-10-31 0 2.400 2.300 2.400 2.000 2.400 2,966,000 6,658,450 2.2449 0.654 0.627 0.654 0.545 0.654 10,887,064 0.6116 18.52%
1997-10-30 0 2.025 2.025 2.100 1.990 2.150 1,722,000 3,528,460 2.0490 0.552 0.552 0.572 0.542 0.586 6,320,810 0.5582 1.25%
1997-10-29 0 2.000 1.980 2.000 1.800 2.025 2,014,000 3,991,170 1.9817 0.545 0.539 0.545 0.490 0.552 7,392,632 0.5399 13.64%
1997-10-28 0 1.760 1.710 1.760 1.700 2.000 1,486,000 2,637,400 1.7748 0.479 0.466 0.479 0.463 0.545 5,454,544 0.4835 -16.19%
1997-10-27 0 2.100 2.050 2.150 2.050 2.375 2,656,000 5,845,950 2.2010 0.572 0.558 0.586 0.558 0.647 9,749,171 0.5996 -5.62%
1997-10-24 0 2.225 2.225 2.275 2.025 2.500 5,782,000 12,953,700 2.2403 0.606 0.606 0.620 0.552 0.681 21,223,534 0.6103 -7.29%
1997-10-23 0 2.400 2.200 2.400 2.200 2.700 396,000 968,200 2.4449 0.654 0.599 0.654 0.599 0.736 1,453,566 0.6661 -11.93%
1997-10-22 0 2.725 2.700 2.725 2.650 2.900 1,166,000 3,255,150 2.7917 0.742 0.736 0.742 0.722 0.790 4,279,945 0.7606 -5.22%
1997-10-21 0 2.875 2.850 2.875 2.850 3.200 3,724,000 11,211,300 3.0106 0.783 0.776 0.783 0.776 0.872 13,669,395 0.8202 -11.54%
1997-10-20 0 3.250 3.150 3.200 3.200 3.400 954,000 3,122,850 3.2734 0.885 0.858 0.872 0.872 0.926 3,501,773 0.8918 -8.45%
1997-10-17 0 3.550 3.475 3.550 3.200 3.550 1,104,000 3,772,450 3.4171 0.967 0.947 0.967 0.872 0.967 4,052,366 0.9309 11.81%
1997-10-16 0 3.175 3.175 3.200 2.975 3.250 3,220,000 10,104,200 3.1380 0.865 0.865 0.872 0.810 0.885 11,819,401 0.8549 4.10%
1997-10-15 0 3.050 3.050 3.100 2.775 3.550 2,858,000 8,826,850 3.0885 0.831 0.831 0.845 0.756 0.967 10,490,636 0.8414 -14.08%
1997-10-14 0 3.550 3.525 3.575 3.550 3.725 902,000 3,286,750 3.6438 0.967 0.960 0.974 0.967 1.015 3,310,901 0.9927 1.43%
1997-10-13 0 3.500 3.500 3.525 3.450 3.700 934,000 3,282,500 3.5145 0.954 0.954 0.960 0.940 1.008 3,428,361 0.9575 -6.67%
1997-10-09 0 3.750 3.725 3.750 3.600 4.075 2,100,000 7,972,900 3.7966 1.022 1.015 1.022 0.981 1.110 7,708,305 1.0343 -8.54%
1997-10-08 0 4.100 4.100 - 3.975 4.150 1,964,000 7,948,850 4.0473 1.117 1.117 - 1.083 1.131 7,209,101 1.1026 1.86%
1997-10-07 0 4.025 4.025 4.050 4.025 4.200 1,288,000 5,306,350 4.1198 1.097 1.097 1.103 1.097 1.144 4,727,761 1.1224 -4.73%
1997-10-06 0 4.225 4.225 4.250 4.125 4.400 9,580,000 40,823,500 4.2613 1.151 1.151 1.158 1.124 1.199 35,164,554 1.1609 2.42%
1997-10-03 0 4.125 4.125 4.150 3.900 4.125 5,470,000 22,081,400 4.0368 1.124 1.124 1.131 1.062 1.124 20,078,300 1.0998 6.45%
1997-09-30 0 3.875 3.850 3.900 3.725 3.925 1,598,000 6,167,800 3.8597 1.056 1.049 1.062 1.015 1.069 5,865,653 1.0515 2.65%
1997-09-29 0 3.775 3.775 3.800 3.700 3.975 2,678,000 10,291,850 3.8431 1.028 1.028 1.035 1.008 1.083 9,829,925 1.0470 2.72%
1997-09-26 0 3.675 3.650 3.700 3.650 3.750 1,196,000 4,417,150 3.6933 1.001 0.994 1.008 0.994 1.022 4,390,063 1.0062 0.00%
1997-09-25 0 3.675 3.675 3.725 3.575 3.750 2,074,000 7,579,350 3.6545 1.001 1.001 1.015 0.974 1.022 7,612,869 0.9956 2.80%
1997-09-24 0 3.575 3.500 3.575 3.450 3.750 836,000 3,053,900 3.6530 0.974 0.954 0.974 0.940 1.022 3,068,640 0.9952 -3.38%
1997-09-23 0 3.700 3.675 3.700 3.625 3.750 1,350,000 5,027,100 3.7238 1.008 1.001 1.008 0.988 1.022 4,955,339 1.0145 -1.99%
1997-09-22 0 3.775 3.775 3.800 3.725 4.025 1,396,000 5,326,900 3.8158 1.028 1.028 1.035 1.015 1.097 5,124,188 1.0396 -6.21%
1997-09-19 0 4.025 4.000 4.025 4.025 4.300 1,326,000 5,443,300 4.1051 1.097 1.090 1.097 1.097 1.171 4,867,244 1.1184 -3.59%
1997-09-18 0 4.175 4.175 4.200 4.025 4.375 4,916,000 20,289,050 4.1271 1.137 1.137 1.144 1.097 1.192 18,044,776 1.1244 -1.76%
1997-09-16 0 4.250 4.225 4.275 3.950 4.400 11,880,000 50,357,350 4.2388 1.158 1.151 1.165 1.076 1.199 43,606,984 1.1548 8.97%
1997-09-15 0 3.900 3.875 3.900 3.875 4.100 3,510,000 14,066,450 4.0075 1.062 1.056 1.062 1.056 1.117 12,883,882 1.0918 3.31%
1997-09-12 0 3.775 3.775 3.825 3.750 3.900 736,000 2,809,900 3.8178 1.028 1.028 1.042 1.022 1.062 2,701,577 1.0401 -1.95%
1997-09-11 0 3.850 3.850 3.925 3.750 3.900 1,112,000 4,259,600 3.8306 1.049 1.049 1.069 1.022 1.062 4,081,731 1.0436 -1.28%
1997-09-10 0 3.900 3.900 3.925 3.900 4.125 1,698,000 6,849,300 4.0337 1.062 1.062 1.069 1.062 1.124 6,232,715 1.0989 -2.50%
1997-09-09 0 4.000 3.975 4.000 3.725 4.050 2,552,000 9,848,900 3.8593 1.090 1.083 1.090 1.015 1.103 9,367,426 1.0514 8.11%
1997-09-08 0 3.700 3.700 3.750 3.500 3.825 1,118,000 4,174,350 3.7338 1.008 1.008 1.022 0.954 1.042 4,103,755 1.0172 4.23%
1997-09-05 0 3.550 3.500 3.550 3.500 3.700 2,652,000 9,540,700 3.5975 0.967 0.954 0.967 0.954 1.008 9,734,488 0.9801 0.00%
1997-09-04 0 3.550 3.500 3.550 3.500 3.900 1,946,000 7,131,650 3.6648 0.967 0.954 0.967 0.954 1.062 7,143,030 0.9984 -7.79%
1997-09-03 0 3.850 3.750 3.850 3.600 3.900 4,102,000 15,438,050 3.7635 1.049 1.022 1.049 0.981 1.062 15,056,890 1.0253 15.79%
1997-09-02 0 3.325 3.325 3.350 3.050 3.975 3,106,000 10,477,250 3.3732 0.906 0.906 0.913 0.831 1.083 11,400,951 0.9190 -15.82%
1997-09-01 0 3.950 3.925 3.950 3.925 4.400 5,554,000 22,779,300 4.1014 1.076 1.069 1.076 1.069 1.199 20,386,632 1.1174 -10.23%
1997-08-29 0 4.400 4.375 4.400 4.250 4.450 3,948,000 17,201,050 4.3569 1.199 1.192 1.199 1.158 1.212 14,491,614 1.1870 -2.76%
1997-08-28 0 4.525 4.475 4.525 4.475 4.800 2,904,000 13,322,500 4.5876 1.233 1.219 1.233 1.219 1.308 10,659,485 1.2498 -2.16%
1997-08-27 0 4.625 4.600 4.650 4.575 4.800 3,226,000 15,110,550 4.6840 1.260 1.253 1.267 1.246 1.308 11,841,425 1.2761 -2.12%
1997-08-26 0 4.725 4.700 4.750 4.700 5.200 14,266,000 70,552,000 4.9455 1.287 1.280 1.294 1.280 1.417 52,365,087 1.3473 -3.57%
1997-08-25 0 4.900 4.950 5.000 4.725 4.950 9,988,000 47,847,850 4.7905 1.335 1.349 1.362 1.287 1.349 36,662,168 1.3051 4.26%
1997-08-22 0 4.700 4.675 4.700 4.400 4.700 8,238,000 37,705,600 4.5770 1.280 1.274 1.280 1.199 1.280 30,238,580 1.2469 6.82%
1997-08-21 0 4.400 4.400 4.475 4.400 4.900 5,650,000 26,209,300 4.6388 1.199 1.199 1.219 1.199 1.335 20,739,012 1.2638 -6.88%
1997-08-20 0 4.725 4.700 4.725 4.600 4.800 8,120,000 38,127,700 4.6955 1.287 1.280 1.287 1.253 1.308 29,805,447 1.2792 6.78%
1997-08-19 0 4.425 4.400 4.425 4.250 4.750 9,082,000 40,012,200 4.4057 1.206 1.199 1.206 1.158 1.294 33,336,585 1.2002 -6.84%
1997-08-15 0 4.750 4.725 4.750 4.525 5.200 38,818,000 188,945,000 4.8675 1.294 1.287 1.294 1.233 1.417 142,486,187 1.3261 -5.94%
1997-08-14 0 5.050 5.000 5.050 4.600 5.150 58,082,000 285,260,850 4.9113 1.376 1.362 1.376 1.253 1.403 213,197,041 1.3380 13.48%
1997-08-13 0 4.450 4.450 4.475 4.350 4.650 23,840,000 107,469,800 4.5080 1.212 1.212 1.219 1.185 1.267 87,507,618 1.2281 3.49%
1997-08-12 0 4.300 4.275 4.300 4.050 4.450 25,118,000 107,397,650 4.2757 1.171 1.165 1.171 1.103 1.212 92,198,672 1.1649 7.50%
1997-08-11 0 4.000 3.975 4.000 3.800 4.000 6,552,000 25,638,450 3.9131 1.090 1.083 1.090 1.035 1.090 24,049,912 1.0661 4.58%
1997-08-08 0 3.825 3.800 3.825 3.800 4.000 5,440,000 20,994,950 3.8594 1.042 1.035 1.042 1.035 1.090 19,968,181 1.0514 -1.92%
1997-08-07 0 3.900 3.900 3.950 3.800 4.200 12,896,000 52,344,500 4.0590 1.062 1.062 1.076 1.035 1.144 47,336,336 1.1058 -0.64%
1997-08-06 0 3.925 3.925 3.950 3.700 3.950 11,282,000 43,521,150 3.8576 1.069 1.069 1.076 1.008 1.076 41,411,952 1.0509 3.29%
1997-08-05 0 3.800 3.800 - 3.500 3.800 3,328,000 12,046,950 3.6199 1.035 1.035 - 0.954 1.035 12,215,829 0.9862 6.29%
1997-08-04 0 3.575 3.575 3.600 3.525 3.600 1,600,000 5,713,400 3.5709 0.974 0.974 0.981 0.960 0.981 5,872,994 0.9728 0.00%
1997-08-01 0 3.575 3.525 3.600 3.550 3.650 3,056,000 11,033,900 3.6106 0.974 0.960 0.981 0.967 0.994 11,217,419 0.9836 2.14%
1997-07-31 0 3.500 3.500 3.525 3.450 3.550 2,360,000 8,249,000 3.4953 0.954 0.954 0.960 0.940 0.967 8,662,667 0.9522 0.00%
1997-07-30 0 3.500 3.475 3.500 3.475 3.550 1,306,000 4,571,500 3.5004 0.954 0.947 0.954 0.947 0.967 4,793,832 0.9536 0.00%
1997-07-29 0 3.500 3.500 3.525 3.500 3.600 1,450,000 5,112,250 3.5257 0.954 0.954 0.960 0.954 0.981 5,322,401 0.9605 -0.71%
1997-07-28 0 3.525 3.525 3.550 3.500 3.600 2,634,000 9,345,500 3.5480 0.960 0.960 0.967 0.954 0.981 9,668,417 0.9666 -0.70%
1997-07-25 0 3.550 3.525 3.550 3.500 3.600 1,334,000 4,726,700 3.5433 0.967 0.960 0.967 0.954 0.981 4,896,609 0.9653 2.16%
1997-07-24 0 3.475 3.475 3.525 3.475 3.575 1,382,000 4,850,150 3.5095 0.947 0.947 0.960 0.947 0.974 5,072,799 0.9561 -2.80%
1997-07-23 0 3.575 3.575 3.600 3.500 3.600 824,000 2,940,300 3.5683 0.974 0.974 0.981 0.954 0.981 3,024,592 0.9721 0.70%
1997-07-22 0 3.550 3.500 3.575 3.475 3.625 1,546,000 5,470,450 3.5385 0.967 0.954 0.974 0.947 0.988 5,674,781 0.9640 -0.70%
1997-07-21 0 3.575 3.550 3.575 3.575 3.675 4,474,000 16,217,750 3.6249 0.974 0.967 0.974 0.974 1.001 16,422,361 0.9875 -2.05%
1997-07-18 0 3.650 3.650 3.675 3.650 3.725 4,784,000 17,662,250 3.6919 0.994 0.994 1.001 0.994 1.015 17,560,254 1.0058 -2.01%
1997-07-17 0 3.725 3.700 3.725 3.600 3.800 4,524,000 16,780,450 3.7092 1.015 1.008 1.015 0.981 1.035 16,605,892 1.0105 3.47%
1997-07-16 0 3.600 3.600 3.625 3.575 3.725 2,384,000 8,661,200 3.6331 0.981 0.981 0.988 0.974 1.015 8,750,762 0.9898 -0.69%
1997-07-15 0 3.625 3.625 3.650 3.550 3.700 1,440,000 5,220,800 3.6256 0.988 0.988 0.994 0.967 1.008 5,285,695 0.9877 0.00%
1997-07-14 0 3.625 3.625 3.650 3.625 3.725 3,466,000 12,664,900 3.6540 0.988 0.988 0.994 0.988 1.015 12,722,374 0.9955 -1.36%
1997-07-11 0 3.675 3.650 3.675 3.600 3.850 7,452,000 27,760,800 3.7253 1.001 0.994 1.001 0.981 1.049 27,353,472 1.0149 -0.68%
1997-07-10 0 3.700 3.675 3.700 3.600 3.775 9,794,000 36,207,550 3.6969 1.008 1.001 1.008 0.981 1.028 35,950,067 1.0072 3.50%
1997-07-09 0 3.575 3.550 3.575 3.450 4.000 24,338,000 91,515,400 3.7602 0.974 0.967 0.974 0.940 1.090 89,335,587 1.0244 6.72%
1997-07-08 0 3.350 3.300 3.350 3.250 3.575 2,636,000 8,818,850 3.3455 0.913 0.899 0.913 0.885 0.974 9,675,758 0.9114 -4.29%
1997-07-07 0 3.500 3.475 3.500 3.250 3.525 3,034,000 10,260,800 3.3819 0.954 0.947 0.954 0.885 0.960 11,136,666 0.9214 5.26%
1997-07-04 0 3.325 3.325 3.350 3.325 3.475 2,370,000 8,005,400 3.3778 0.906 0.906 0.913 0.906 0.947 8,699,373 0.9202 -2.92%
1997-07-03 0 3.425 3.400 3.425 3.400 3.625 3,866,000 13,533,950 3.5008 0.933 0.926 0.933 0.926 0.988 14,190,623 0.9537 -5.52%
1997-06-27 0 3.625 3.600 3.625 3.550 3.750 2,298,000 8,322,400 3.6216 0.988 0.981 0.988 0.967 1.022 8,435,088 0.9866 -2.03%
1997-06-26 0 3.700 3.700 3.750 3.675 3.850 3,590,000 13,483,200 3.7558 1.008 1.008 1.022 1.001 1.049 13,177,531 1.0232 -2.63%
1997-06-25 0 3.800 3.775 3.800 3.675 3.875 10,948,000 41,598,750 3.7997 1.035 1.028 1.035 1.001 1.056 40,185,965 1.0352 3.40%
1997-06-24 0 3.675 3.675 3.700 3.675 3.775 2,668,000 9,939,400 3.7254 1.001 1.001 1.008 1.001 1.028 9,793,218 1.0149 -2.65%
1997-06-23 0 3.775 3.775 3.800 3.750 3.900 4,198,000 16,007,150 3.8130 1.028 1.028 1.035 1.022 1.062 15,409,269 1.0388 -3.21%
1997-06-20 0 3.900 3.875 3.900 3.700 3.950 4,176,000 15,981,950 3.8271 1.062 1.056 1.062 1.008 1.076 15,328,516 1.0426 0.00%
1997-06-19 0 3.900 3.925 3.975 3.775 3.925 3,456,000 13,353,150 3.8638 1.062 1.069 1.083 1.028 1.069 12,685,668 1.0526 0.00%
1997-06-18 0 3.900 3.875 3.900 3.800 4.000 2,634,000 10,145,200 3.8516 1.062 1.056 1.062 1.035 1.090 9,668,417 1.0493 0.00%
1997-06-17 0 3.900 3.900 3.925 3.825 4.075 4,932,000 19,445,400 3.9427 1.062 1.062 1.069 1.042 1.110 18,103,506 1.0741 1.30%
1997-06-16 0 3.850 3.800 3.825 3.650 3.875 7,748,000 29,040,150 3.7481 1.049 1.035 1.042 0.994 1.056 28,439,976 1.0211 5.48%
1997-06-13 0 3.650 3.600 3.650 3.300 3.650 5,376,000 18,537,650 3.4482 0.994 0.981 0.994 0.899 0.994 19,733,261 0.9394 5.80%
1997-06-12 0 3.450 3.525 3.550 3.275 3.725 5,962,000 21,235,600 3.5618 0.940 0.960 0.967 0.892 1.015 21,884,246 0.9704 -8.61%
1997-06-11 0 3.775 3.775 3.800 3.725 3.950 5,464,000 20,943,300 3.8330 1.028 1.028 1.035 1.015 1.076 20,056,276 1.0442 -4.43%
1997-06-10 0 3.950 3.950 3.975 3.925 4.200 2,532,000 10,222,100 4.0372 1.076 1.076 1.083 1.069 1.144 9,294,014 1.0999 -3.66%
1997-06-06 0 4.100 4.100 4.125 4.000 4.200 5,110,000 20,984,850 4.1066 1.117 1.117 1.124 1.090 1.144 18,756,876 1.1188 -1.80%
1997-06-05 0 4.175 4.150 4.175 4.025 4.350 7,084,000 29,582,300 4.1759 1.137 1.131 1.137 1.097 1.185 26,002,683 1.1377 -0.60%
1997-06-04 0 4.200 4.175 4.200 4.150 4.350 3,402,000 14,433,650 4.2427 1.144 1.137 1.144 1.131 1.185 12,487,455 1.1559 -1.75%
1997-06-03 0 4.275 4.250 4.275 4.225 4.450 5,630,000 24,212,100 4.3006 1.165 1.158 1.165 1.151 1.212 20,665,599 1.1716 -1.72%
1997-06-02 0 4.350 4.350 4.375 4.325 4.550 8,806,000 38,682,800 4.3928 1.185 1.185 1.192 1.178 1.240 32,323,493 1.1967 0.00%
1997-05-30 0 4.350 4.325 4.350 4.225 4.500 13,642,000 59,647,400 4.3723 1.185 1.178 1.185 1.151 1.226 50,074,619 1.1912 2.35%
1997-05-29 0 4.250 4.250 4.275 3.900 4.525 18,710,000 80,401,400 4.2972 1.158 1.158 1.165 1.062 1.233 68,677,329 1.1707 -4.49%
1997-05-28 0 4.450 4.425 4.450 4.400 4.900 35,122,000 165,384,450 4.7089 1.212 1.206 1.212 1.199 1.335 128,919,570 1.2828 -4.30%
1997-05-27 0 4.650 4.650 4.675 4.550 5.400 120,662,000 597,710,100 4.9536 1.267 1.267 1.274 1.240 1.471 442,904,538 1.3495 1.64%
1997-05-26 0 4.575 4.575 4.600 3.700 4.750 160,790,000 685,628,200 4.2641 1.246 1.246 1.253 1.008 1.294 590,199,240 1.1617 27.08%
1997-05-23 0 3.600 3.575 3.600 2.925 3.625 302,864,000 970,149,506 3.2033 0.981 0.974 0.981 0.797 0.988 1,111,699,126 0.8727

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