CHUANG'S CONSORTIUM INTERNATIONAL LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00027      1986-12-24
HK Main 00367  1987-01-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-20 0 0.305 0.300 0.310 - - 0 0 - 0.305 0.300 0.310 - - 0 - 0.00%
2026-03-19 0 0.305 0.300 0.315 0.300 0.300 40,000 12,000 0.3000 0.305 0.300 0.315 0.300 0.300 40,000 0.3000 -1.61%
2026-03-18 0 0.310 0.310 0.315 0.300 0.310 160,000 48,800 0.3050 0.310 0.310 0.315 0.300 0.310 160,000 0.3050 1.64%
2026-03-17 0 0.305 0.305 0.310 0.300 0.310 577,013 178,403 0.3092 0.305 0.305 0.310 0.300 0.310 577,013 0.3092 0.00%
2026-03-16 0 0.305 0.295 0.310 - - 0 0 - 0.305 0.295 0.310 - - 0 - 0.00%
2026-03-13 0 0.305 0.295 0.305 0.305 0.305 20,000 6,100 0.3050 0.305 0.295 0.305 0.305 0.305 20,000 0.3050 1.67%
2026-03-12 0 0.300 0.295 0.310 0.300 0.300 12,000 3,600 0.3000 0.300 0.295 0.310 0.300 0.300 12,000 0.3000 -3.23%
2026-03-11 0 0.310 0.300 0.315 - - 0 0 - 0.310 0.300 0.315 - - 0 - 0.00%
2026-03-10 0 0.310 0.310 0.320 0.295 0.315 337,040 102,706 0.3047 0.310 0.310 0.320 0.295 0.315 337,040 0.3047 -1.59%
2026-03-09 0 0.315 0.300 0.320 - - 0 0 - 0.315 0.300 0.320 - - 0 - 0.00%
2026-03-06 0 0.315 0.300 0.315 0.300 0.315 30,030 9,068 0.3020 0.315 0.300 0.315 0.300 0.315 30,030 0.3020 1.61%
2026-03-05 0 0.310 0.300 0.310 0.310 0.310 394,109 122,131 0.3099 0.310 0.300 0.310 0.310 0.310 394,109 0.3099 1.64%
2026-03-04 0 0.305 0.300 0.305 0.305 0.305 24,000 7,320 0.3050 0.305 0.300 0.305 0.305 0.305 24,000 0.3050 -1.61%
2026-03-03 0 0.310 0.300 0.315 0.310 0.310 60,000 18,600 0.3100 0.310 0.300 0.315 0.310 0.310 60,000 0.3100 0.00%
2026-03-02 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2026-02-27 0 0.310 0.310 0.315 0.305 0.310 303,090 93,796 0.3095 0.310 0.310 0.315 0.305 0.310 303,090 0.3095 1.64%
2026-02-26 0 0.305 0.300 0.310 0.305 0.305 236,000 71,980 0.3050 0.305 0.300 0.310 0.305 0.305 236,000 0.3050 -1.61%
2026-02-25 0 0.310 0.305 0.310 0.305 0.310 764,000 233,700 0.3059 0.310 0.305 0.310 0.305 0.310 764,000 0.3059 1.64%
2026-02-24 0 0.305 0.305 0.310 0.300 0.315 1,700,000 517,480 0.3044 0.305 0.305 0.310 0.300 0.315 1,700,000 0.3044 -4.69%
2026-02-23 0 0.320 0.315 0.325 0.320 0.320 91,156 29,106 0.3193 0.320 0.315 0.325 0.320 0.320 91,156 0.3193 0.00%
2026-02-20 0 0.320 0.300 0.320 0.280 0.320 452,000 135,360 0.2995 0.320 0.300 0.320 0.280 0.320 452,000 0.2995 0.00%
2026-02-16 0 0.320 0.305 0.335 - - 0 0 - 0.320 0.305 0.335 - - 0 - 0.00%
2026-02-13 0 0.320 0.310 0.335 - - 588 176 0.2993 0.320 0.310 0.335 - - 588 0.2993 0.00%
2026-02-12 0 0.320 0.315 0.335 0.320 0.320 60,214 19,264 0.3199 0.320 0.315 0.335 0.320 0.320 60,214 0.3199 0.00%
2026-02-11 0 0.320 0.315 0.330 - - 0 0 - 0.320 0.315 0.330 - - 0 - 0.00%
2026-02-10 0 0.320 0.320 0.330 0.315 0.315 56,000 17,640 0.3150 0.320 0.320 0.330 0.315 0.315 56,000 0.3150 -3.03%
2026-02-09 0 0.330 0.320 0.340 0.310 0.310 4,080 1,263 0.3096 0.330 0.320 0.340 0.310 0.310 4,080 0.3096 0.00%
2026-02-06 0 0.330 0.310 0.330 0.330 0.330 184,000 60,720 0.3300 0.330 0.310 0.330 0.330 0.330 184,000 0.3300 0.00%
2026-02-05 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - 0.00%
2026-02-04 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - 0.00%
2026-02-03 0 0.330 0.315 0.330 0.325 0.330 164,000 53,880 0.3285 0.330 0.315 0.330 0.325 0.330 164,000 0.3285 3.13%
2026-02-02 0 0.320 0.315 0.320 0.320 0.320 68,000 21,760 0.3200 0.320 0.315 0.320 0.320 0.320 68,000 0.3200 0.00%
2026-01-30 0 0.320 0.320 0.330 0.320 0.320 8,123 2,596 0.3196 0.320 0.320 0.330 0.320 0.320 8,123 0.3196 0.00%
2026-01-29 0 0.320 0.320 0.325 0.320 0.330 395,220 129,246 0.3270 0.320 0.320 0.325 0.320 0.330 395,220 0.3270 -4.48%
2026-01-28 0 0.335 0.325 0.340 - - 0 0 - 0.335 0.325 0.340 - - 0 - 0.00%
2026-01-27 0 0.335 0.325 0.335 0.325 0.335 56,000 18,320 0.3271 0.335 0.325 0.335 0.325 0.335 56,000 0.3271 4.69%
2026-01-26 0 0.320 0.320 0.340 - - 0 0 - 0.320 0.320 0.340 - - 0 - 0.00%
2026-01-23 0 0.320 0.315 0.340 - - 0 0 - 0.320 0.315 0.340 - - 0 - 0.00%
2026-01-22 0 0.320 0.315 0.330 0.315 0.315 11,005 3,421 0.3109 0.320 0.315 0.330 0.315 0.315 11,005 0.3109 0.00%
2026-01-21 0 0.320 0.315 0.335 0.305 0.315 348,000 109,580 0.3149 0.320 0.315 0.335 0.305 0.315 348,000 0.3149 -1.54%
2026-01-20 0 0.325 0.320 0.345 0.320 0.325 20,000 6,440 0.3220 0.325 0.320 0.345 0.320 0.325 20,000 0.3220 0.00%
2026-01-19 0 0.325 0.320 0.330 0.320 0.325 244,000 79,280 0.3249 0.325 0.320 0.330 0.320 0.325 244,000 0.3249 0.00%
2026-01-16 0 0.325 0.320 0.330 0.320 0.320 109,670 35,061 0.3197 0.325 0.320 0.330 0.320 0.320 109,670 0.3197 1.56%
2026-01-15 0 0.320 0.315 0.320 0.320 0.325 123,570 39,868 0.3226 0.320 0.315 0.320 0.320 0.325 123,570 0.3226 -1.54%
2026-01-14 0 0.325 0.320 0.330 0.325 0.330 304,000 99,800 0.3283 0.325 0.320 0.330 0.325 0.330 304,000 0.3283 -2.99%
2026-01-13 0 0.335 0.330 0.345 - - 0 0 - 0.335 0.330 0.345 - - 0 - 1.52%
2026-01-12 0 0.330 0.325 0.340 0.320 0.325 220,000 71,440 0.3247 0.330 0.325 0.340 0.320 0.325 220,000 0.3247 0.00%
2026-01-09 0 0.330 0.330 0.340 0.325 0.325 12,000 3,900 0.3250 0.330 0.330 0.340 0.325 0.325 12,000 0.3250 3.13%
2026-01-08 0 0.320 0.315 0.340 0.315 0.320 108,000 34,520 0.3196 0.320 0.315 0.340 0.315 0.320 108,000 0.3196 -3.03%
2026-01-07 0 0.330 0.320 0.340 - - 0 0 - 0.330 0.320 0.340 - - 0 - 0.00%
2026-01-06 0 0.330 0.325 0.330 0.330 0.340 520,000 172,880 0.3325 0.330 0.325 0.330 0.330 0.340 520,000 0.3325 0.00%
2026-01-05 0 0.330 0.325 0.340 0.325 0.325 48,000 15,600 0.3250 0.330 0.325 0.340 0.325 0.325 48,000 0.3250 0.00%
2026-01-02 0 0.330 0.320 0.330 0.320 0.330 296,000 96,460 0.3259 0.330 0.320 0.330 0.320 0.330 296,000 0.3259 4.76%
2025-12-31 0 0.315 0.310 0.325 0.310 0.315 52,000 16,280 0.3131 0.315 0.310 0.325 0.310 0.315 52,000 0.3131 0.00%
2025-12-30 0 0.315 0.315 0.325 0.300 0.310 12,241 3,707 0.3028 0.315 0.315 0.325 0.300 0.310 12,241 0.3028 3.28%
2025-12-29 0 0.305 0.305 0.325 0.300 0.325 50,290 15,552 0.3092 0.305 0.305 0.325 0.300 0.325 50,290 0.3092 0.00%
2025-12-24 0 0.305 0.300 0.330 - - 0 0 - 0.305 0.300 0.330 - - 0 - 0.00%
2025-12-23 0 0.305 0.300 0.320 - - 0 0 - 0.305 0.300 0.320 - - 0 - 0.00%
2025-12-22 0 0.305 0.300 0.315 - - 0 0 - 0.305 0.300 0.315 - - 0 - 1.67%
2025-12-19 0 0.300 0.290 0.315 0.290 0.300 319,186 95,616 0.2996 0.300 0.290 0.315 0.290 0.300 319,186 0.2996 -4.76%
2025-12-18 0 0.315 0.305 0.315 - - 0 0 - 0.315 0.305 0.315 - - 0 - 0.00%
2025-12-17 0 0.315 0.315 0.330 0.310 0.315 1,756,000 553,020 0.3149 0.315 0.315 0.330 0.310 0.315 1,756,000 0.3149 5.00%
2025-12-16 0 0.300 0.300 0.315 0.300 0.300 28,000 8,400 0.3000 0.300 0.300 0.315 0.300 0.300 28,000 0.3000 0.00%
2025-12-15 0 0.300 0.300 0.315 0.295 0.300 52,000 15,560 0.2992 0.300 0.300 0.315 0.295 0.300 52,000 0.2992 3.45%
2025-12-12 0 0.290 0.290 0.300 0.270 0.300 257,487 73,331 0.2848 0.290 0.290 0.300 0.270 0.300 257,487 0.2848 -3.33%
2025-12-11 0 0.300 0.295 0.315 0.295 0.295 8,570 2,522 0.2943 0.300 0.295 0.315 0.295 0.295 8,570 0.2943 -1.64%
2025-12-10 0 0.305 0.295 0.315 - - 0 0 - 0.305 0.295 0.315 - - 0 - 0.00%
2025-12-09 0 0.305 0.300 0.315 0.300 0.300 12,000 3,580 0.2983 0.305 0.300 0.315 0.300 0.300 12,000 0.2983 -3.17%
2025-12-08 0 0.315 0.300 0.315 - - 0 0 - 0.315 0.300 0.315 - - 0 - 0.00%
2025-12-05 0 0.315 0.315 0.340 0.300 0.315 52,000 16,320 0.3138 0.315 0.315 0.340 0.300 0.315 52,000 0.3138 3.28%
2025-12-04 0 0.305 0.305 0.310 - - 0 0 - 0.305 0.305 0.310 - - 0 - 1.67%
2025-12-03 0 0.300 0.300 0.315 - - 0 0 - 0.300 0.300 0.315 - - 0 - 0.00%
2025-12-02 0 0.300 0.300 0.315 0.295 0.315 268,000 82,760 0.3088 0.300 0.300 0.315 0.295 0.315 268,000 0.3088 -4.76%
2025-12-01 0 0.315 0.305 0.315 0.315 0.315 432,000 136,080 0.3150 0.315 0.305 0.315 0.315 0.315 432,000 0.3150 -1.56%
2025-11-28 0 0.320 0.315 0.320 0.315 0.320 968,000 309,400 0.3196 0.320 0.315 0.320 0.315 0.320 968,000 0.3196 3.23%
2025-11-27 0 0.310 0.300 0.315 0.300 0.310 42,036 12,890 0.3066 0.310 0.300 0.315 0.300 0.310 42,036 0.3066 0.00%
2025-11-26 0 0.310 0.300 0.315 0.310 0.310 60,000 18,600 0.3100 0.310 0.300 0.315 0.310 0.310 60,000 0.3100 3.33%
2025-11-25 0 0.300 0.295 0.315 0.280 0.320 296,000 87,580 0.2959 0.300 0.295 0.315 0.280 0.320 296,000 0.2959 -3.23%
2025-11-24 0 0.310 0.310 0.320 0.300 0.305 92,000 27,960 0.3039 0.310 0.310 0.320 0.300 0.305 92,000 0.3039 0.00%
2025-11-21 0 0.310 0.310 0.320 0.310 0.310 136,000 42,160 0.3100 0.310 0.310 0.320 0.310 0.310 136,000 0.3100 -1.59%
2025-11-20 0 0.315 0.310 0.320 - - 0 0 - 0.315 0.310 0.320 - - 0 - 0.00%
2025-11-19 0 0.315 0.310 0.320 0.310 0.320 127,000 39,950 0.3146 0.315 0.310 0.320 0.310 0.320 127,000 0.3146 0.00%
2025-11-18 0 0.315 0.315 0.320 0.315 0.320 52,118 16,654 0.3195 0.315 0.315 0.320 0.315 0.320 52,118 0.3195 -1.56%
2025-11-17 0 0.320 0.310 0.320 0.315 0.320 157,014 50,204 0.3197 0.320 0.310 0.320 0.315 0.320 157,014 0.3197 -4.48%
2025-11-14 0 0.335 0.320 0.335 - - 0 0 - 0.335 0.320 0.335 - - 0 - 0.00%
2025-11-13 0 0.335 0.335 0.340 0.330 0.335 48,000 16,060 0.3346 0.335 0.335 0.340 0.330 0.335 48,000 0.3346 -1.47%
2025-11-12 0 0.340 0.335 0.340 0.335 0.340 864,000 293,740 0.3400 0.340 0.335 0.340 0.335 0.340 864,000 0.3400 3.03%
2025-11-11 0 0.330 0.330 0.340 0.320 0.330 44,000 14,300 0.3250 0.330 0.330 0.340 0.320 0.330 44,000 0.3250 1.54%
2025-11-10 0 0.325 0.325 0.335 0.325 0.330 68,147 22,324 0.3276 0.325 0.325 0.335 0.325 0.330 68,147 0.3276 0.00%
2025-11-07 0 0.325 0.320 0.340 0.315 0.320 292,000 93,420 0.3199 0.325 0.320 0.340 0.315 0.320 292,000 0.3199 0.00%
2025-11-06 0 0.325 0.320 0.325 0.320 0.325 480,000 155,980 0.3250 0.325 0.320 0.325 0.320 0.325 480,000 0.3250 -1.52%
2025-11-05 0 0.330 0.325 0.330 0.330 0.330 236,000 77,680 0.3292 0.330 0.325 0.330 0.330 0.330 236,000 0.3292 0.00%
2025-11-04 0 0.330 0.330 0.335 0.330 0.335 136,000 45,300 0.3331 0.330 0.330 0.335 0.330 0.335 136,000 0.3331 -1.49%
2025-11-03 0 0.335 0.335 0.340 - - 0 0 - 0.335 0.335 0.340 - - 0 - 0.00%
2025-10-31 0 0.335 0.335 0.340 0.335 0.335 16,000 5,360 0.3350 0.335 0.335 0.340 0.335 0.335 16,000 0.3350 -1.47%
2025-10-30 0 0.340 0.335 0.340 0.340 0.340 2,120,000 720,800 0.3400 0.340 0.335 0.340 0.340 0.340 2,120,000 0.3400 0.00%
2025-10-28 0 0.340 0.340 0.350 0.340 0.350 472,739 164,260 0.3475 0.340 0.340 0.350 0.340 0.350 472,739 0.3475 -2.86%
2025-10-27 0 0.350 0.350 0.360 0.350 0.350 40,000 14,000 0.3500 0.350 0.350 0.360 0.350 0.350 40,000 0.3500 0.00%
2025-10-24 0 0.350 0.350 0.360 - - 0 0 - 0.350 0.350 0.360 - - 0 - 0.00%
2025-10-23 0 0.350 0.345 0.355 - - 0 0 - 0.350 0.345 0.355 - - 0 - 0.00%
2025-10-22 0 0.350 0.350 0.360 0.350 0.350 44,000 15,400 0.3500 0.350 0.350 0.360 0.350 0.350 44,000 0.3500 1.45%
2025-10-21 0 0.345 0.345 0.355 0.345 0.345 8,000 2,760 0.3450 0.345 0.345 0.355 0.345 0.345 8,000 0.3450 1.47%
2025-10-20 0 0.340 0.340 0.355 0.335 0.335 32,646 10,853 0.3324 0.340 0.340 0.355 0.335 0.335 32,646 0.3324 1.49%
2025-10-17 0 0.335 0.330 0.335 0.335 0.340 124,065 41,820 0.3371 0.335 0.330 0.335 0.335 0.340 124,065 0.3371 -2.90%
2025-10-16 0 0.345 0.340 0.350 0.340 0.345 44,000 15,120 0.3436 0.345 0.340 0.350 0.340 0.345 44,000 0.3436 0.00%
2025-10-15 0 0.345 0.345 0.355 0.345 0.345 96,000 33,120 0.3450 0.345 0.345 0.355 0.345 0.345 96,000 0.3450 -2.82%
2025-10-14 0 0.355 0.340 0.355 - - 0 0 - 0.355 0.340 0.355 - - 0 - 0.00%
2025-10-13 0 0.355 0.345 0.365 - - 0 0 - 0.355 0.345 0.365 - - 0 - 0.00%
2025-10-10 0 0.355 0.345 0.370 - - 0 0 - 0.355 0.345 0.370 - - 0 - 0.00%
2025-10-09 0 0.355 0.350 0.370 - - 0 0 - 0.355 0.350 0.370 - - 0 - 0.00%
2025-10-08 0 0.355 0.350 0.370 0.345 0.355 172,000 60,220 0.3501 0.355 0.350 0.370 0.345 0.355 172,000 0.3501 0.00%
2025-10-06 0 0.355 0.340 0.370 - - 0 0 - 0.355 0.340 0.370 - - 0 - 0.00%
2025-10-03 0 0.355 0.350 0.370 0.355 0.365 20,000 7,260 0.3630 0.355 0.350 0.370 0.355 0.365 20,000 0.3630 0.00%
2025-10-02 0 0.355 0.350 0.365 0.355 0.355 64,000 22,720 0.3550 0.355 0.350 0.365 0.355 0.355 64,000 0.3550 1.43%
2025-09-30 0 0.350 0.350 0.355 0.345 0.350 16,000 5,580 0.3488 0.350 0.350 0.355 0.345 0.350 16,000 0.3488 -1.41%
2025-09-29 0 0.355 0.350 0.360 0.345 0.365 120,359 42,956 0.3569 0.355 0.350 0.360 0.345 0.365 120,359 0.3569 0.00%
2025-09-26 0 0.355 0.345 0.370 - - 0 0 - 0.355 0.345 0.370 - - 0 - 0.00%
2025-09-25 0 0.355 0.350 0.375 0.350 0.350 71,129 24,832 0.3491 0.355 0.350 0.375 0.350 0.350 71,129 0.3491 1.43%
2025-09-24 0 0.350 0.345 0.355 0.350 0.360 276,000 98,260 0.3560 0.350 0.345 0.355 0.350 0.360 276,000 0.3560 -2.78%
2025-09-23 0 0.360 0.355 0.360 0.355 0.360 80,000 28,540 0.3568 0.360 0.355 0.360 0.355 0.360 80,000 0.3568 0.00%
2025-09-22 0 0.360 0.355 0.375 - - 0 0 - 0.360 0.355 0.375 - - 0 - 0.00%
2025-09-19 0 0.360 0.360 0.370 - - 0 0 - 0.360 0.360 0.370 - - 0 - 0.00%
2025-09-18 0 0.360 0.360 0.370 0.355 0.360 616,278 221,354 0.3592 0.360 0.360 0.370 0.355 0.360 616,278 0.3592 1.41%
2025-09-17 0 0.355 0.355 0.360 0.355 0.360 120,000 42,960 0.3580 0.355 0.355 0.360 0.355 0.360 120,000 0.3580 -1.39%
2025-09-16 0 0.360 0.355 0.360 0.360 0.360 300,000 108,000 0.3600 0.360 0.355 0.360 0.360 0.360 300,000 0.3600 0.00%
2025-09-15 0 0.360 0.360 0.365 0.355 0.360 39,857 14,251 0.3576 0.360 0.360 0.365 0.355 0.360 39,857 0.3576 -1.37%
2025-09-12 0 0.365 0.360 0.370 - - 0 0 - 0.365 0.360 0.370 - - 0 - 0.00%
2025-09-11 0 0.365 0.360 0.370 0.360 0.365 127,490 46,326 0.3634 0.365 0.360 0.370 0.360 0.365 127,490 0.3634 0.00%
2025-09-10 0 0.365 0.360 0.365 0.355 0.370 804,000 291,440 0.3625 0.365 0.360 0.365 0.355 0.370 804,000 0.3625 2.82%
2025-09-09 0 0.355 0.355 0.360 0.350 0.360 1,175,024 416,797 0.3547 0.355 0.355 0.360 0.350 0.360 1,175,024 0.3547 1.43%
2025-09-08 0 0.350 0.350 0.360 0.350 0.355 548,000 192,720 0.3517 0.350 0.350 0.360 0.350 0.355 548,000 0.3517 -1.41%
2025-09-05 0 0.355 0.355 0.360 0.350 0.355 40,000 14,180 0.3545 0.355 0.355 0.360 0.350 0.355 40,000 0.3545 0.00%
2025-09-04 0 0.355 0.345 0.355 - - 12,000 4,260 0.3550 0.355 0.345 0.355 - - 12,000 0.3550 0.00%
2025-09-03 0 0.355 0.350 0.360 0.350 0.355 126,009 44,472 0.3529 0.355 0.350 0.360 0.350 0.355 126,009 0.3529 1.43%
2025-09-02 0 0.350 0.350 0.360 0.350 0.360 108,000 38,720 0.3585 0.350 0.350 0.360 0.350 0.360 108,000 0.3585 0.00%
2025-09-01 0 0.350 0.350 0.375 0.350 0.355 280,000 98,160 0.3506 0.350 0.350 0.375 0.350 0.355 280,000 0.3506 -1.41%
2025-08-29 0 0.355 0.355 0.375 - - 600 204 0.3400 0.355 0.355 0.375 - - 600 0.3400 0.00%
2025-08-28 0 0.355 0.355 0.360 0.355 0.355 372,000 132,060 0.3550 0.355 0.355 0.360 0.355 0.355 372,000 0.3550 1.43%
2025-08-27 0 0.350 0.350 0.355 0.345 0.355 348,181 123,319 0.3542 0.350 0.350 0.355 0.345 0.355 348,181 0.3542 -1.41%
2025-08-26 0 0.355 0.355 0.365 0.330 0.360 332,000 114,380 0.3445 0.355 0.355 0.365 0.330 0.360 332,000 0.3445 -1.39%
2025-08-25 0 0.360 0.360 0.375 0.355 0.360 74,680 26,511 0.3550 0.360 0.360 0.375 0.355 0.360 74,680 0.3550 -4.00%
2025-08-22 0 0.375 0.370 0.380 0.370 0.375 160,000 59,400 0.3713 0.375 0.370 0.380 0.370 0.375 160,000 0.3713 0.00%
2025-08-21 0 0.375 0.360 0.375 - - 0 0 - 0.375 0.360 0.375 - - 0 - 0.00%
2025-08-20 0 0.375 0.360 0.385 - - 0 0 - 0.375 0.360 0.385 - - 0 - 0.00%
2025-08-19 0 0.375 0.365 0.375 0.365 0.375 43,414 16,094 0.3707 0.375 0.365 0.375 0.365 0.375 43,414 0.3707 2.74%
2025-08-18 0 0.365 0.365 0.375 0.365 0.365 8,152 2,971 0.3645 0.365 0.365 0.375 0.365 0.365 8,152 0.3645 0.00%
2025-08-15 0 0.365 0.365 0.375 - - 0 0 - 0.365 0.365 0.375 - - 0 - 0.00%
2025-08-14 0 0.365 0.360 0.375 0.365 0.375 120,000 44,340 0.3695 0.365 0.360 0.375 0.365 0.375 120,000 0.3695 1.39%
2025-08-13 0 0.360 0.360 0.370 0.355 0.370 118,504 43,506 0.3671 0.360 0.360 0.370 0.355 0.370 118,504 0.3671 -5.26%
2025-08-12 0 0.380 0.360 0.380 0.370 0.385 192,000 72,840 0.3794 0.380 0.360 0.380 0.370 0.385 192,000 0.3794 2.70%
2025-08-11 0 0.370 0.355 0.375 0.370 0.370 200,000 74,000 0.3700 0.370 0.355 0.375 0.370 0.370 200,000 0.3700 4.23%
2025-08-08 0 0.355 0.355 0.365 0.355 0.355 20,000 7,100 0.3550 0.355 0.355 0.365 0.355 0.355 20,000 0.3550 0.00%
2025-08-07 0 0.355 0.355 0.365 0.355 0.355 184,533 65,498 0.3549 0.355 0.355 0.365 0.355 0.355 184,533 0.3549 0.00%
2025-08-06 0 0.355 0.355 0.370 0.355 0.355 20,000 7,100 0.3550 0.355 0.355 0.370 0.355 0.355 20,000 0.3550 0.00%
2025-08-05 0 0.355 0.355 0.370 0.355 0.355 32,000 11,360 0.3550 0.355 0.355 0.370 0.355 0.355 32,000 0.3550 0.00%
2025-08-04 0 0.355 0.355 0.365 0.355 0.355 13,345 4,710 0.3529 0.355 0.355 0.365 0.355 0.355 13,345 0.3529 0.00%
2025-08-01 0 0.355 0.355 0.365 - - 0 0 - 0.355 0.355 0.365 - - 0 - 0.00%
2025-07-31 0 0.355 0.345 0.355 0.350 0.365 397,524 141,349 0.3556 0.355 0.345 0.355 0.350 0.365 397,524 0.3556 1.43%
2025-07-30 0 0.350 0.345 0.365 0.345 0.355 304,000 107,020 0.3520 0.350 0.345 0.365 0.345 0.355 304,000 0.3520 -1.41%
2025-07-29 0 0.355 0.350 0.365 0.345 0.365 832,000 295,560 0.3552 0.355 0.350 0.365 0.345 0.365 832,000 0.3552 -1.39%
2025-07-28 0 0.360 0.340 0.370 - - 0 0 - 0.360 0.340 0.370 - - 0 - 0.00%
2025-07-25 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2025-07-24 0 0.360 0.355 0.360 0.345 0.360 756,000 267,240 0.3535 0.360 0.355 0.360 0.345 0.360 756,000 0.3535 0.00%
2025-07-23 0 0.360 0.345 0.360 0.355 0.360 80,000 28,520 0.3565 0.360 0.345 0.360 0.355 0.360 80,000 0.3565 4.35%
2025-07-22 0 0.345 0.335 0.350 - - 0 0 - 0.345 0.335 0.350 - - 0 - 0.00%
2025-07-21 0 0.345 0.335 0.360 0.330 0.350 84,000 29,020 0.3455 0.345 0.335 0.360 0.330 0.350 84,000 0.3455 0.00%
2025-07-18 0 0.345 0.340 0.360 - - 0 0 - 0.345 0.340 0.360 - - 0 - 1.47%
2025-07-17 0 0.340 0.330 0.355 - - 0 0 - 0.340 0.330 0.355 - - 0 - 0.00%
2025-07-16 0 0.340 0.330 0.355 0.330 0.330 4,090 1,347 0.3293 0.340 0.330 0.355 0.330 0.330 4,090 0.3293 0.00%
2025-07-15 0 0.340 0.325 0.350 - - 0 0 - 0.340 0.325 0.350 - - 0 - 0.00%
2025-07-14 0 0.340 0.340 0.350 0.340 0.350 404,062 141,379 0.3499 0.340 0.340 0.350 0.340 0.350 404,062 0.3499 -1.45%
2025-07-11 0 0.345 0.340 0.355 0.340 0.355 520,000 178,300 0.3429 0.345 0.340 0.355 0.340 0.355 520,000 0.3429 1.47%
2025-07-10 0 0.340 0.340 0.355 0.335 0.345 443,137 152,268 0.3436 0.340 0.340 0.355 0.335 0.345 443,137 0.3436 1.49%
2025-07-09 0 0.335 0.335 0.360 0.335 0.335 4,000 1,340 0.3350 0.335 0.335 0.360 0.335 0.335 4,000 0.3350 0.00%
2025-07-08 0 0.335 0.330 0.360 - - 3 0 - 0.335 0.330 0.360 - - 3 - 0.00%
2025-07-07 0 0.335 0.330 0.360 0.330 0.330 16,000 5,280 0.3300 0.335 0.330 0.360 0.330 0.330 16,000 0.3300 -1.47%
2025-07-04 0 0.340 0.330 0.350 - - 0 0 - 0.340 0.330 0.350 - - 0 - 0.00%
2025-07-03 0 0.340 0.330 0.345 0.320 0.340 176,000 58,080 0.3300 0.340 0.330 0.345 0.320 0.340 176,000 0.3300 3.03%
2025-07-02 0 0.330 0.330 0.340 0.320 0.340 800,000 263,180 0.3290 0.330 0.330 0.340 0.320 0.340 800,000 0.3290 -7.04%
2025-06-30 0 0.355 0.335 0.360 - - 0 0 - 0.355 0.335 0.360 - - 0 - 0.00%
2025-06-27 0 0.355 0.350 0.355 - - 0 0 - 0.355 0.350 0.355 - - 0 - 0.00%
2025-06-26 0 0.355 0.350 0.355 0.350 0.355 664,000 235,140 0.3541 0.355 0.350 0.355 0.350 0.355 664,000 0.3541 0.00%
2025-06-25 0 0.355 0.345 0.355 0.355 0.355 144,000 51,120 0.3550 0.355 0.345 0.355 0.355 0.355 144,000 0.3550 0.00%
2025-06-24 0 0.355 0.340 0.355 - - 0 0 - 0.355 0.340 0.355 - - 0 - 0.00%
2025-06-23 0 0.355 0.340 0.360 0.340 0.355 408,000 140,780 0.3450 0.355 0.340 0.360 0.340 0.355 408,000 0.3450 -1.39%
2025-06-20 0 0.360 0.345 0.360 0.340 0.370 1,244,000 438,640 0.3526 0.360 0.345 0.360 0.340 0.370 1,244,000 0.3526 2.86%
2025-06-19 0 0.350 0.345 0.355 0.330 0.355 1,616,000 563,340 0.3486 0.350 0.345 0.355 0.330 0.355 1,616,000 0.3486 2.94%
2025-06-18 0 0.340 0.335 0.345 - - 0 0 - 0.340 0.335 0.345 - - 0 - 0.00%
2025-06-17 0 0.340 0.340 0.350 0.340 0.345 44,000 15,160 0.3445 0.340 0.340 0.350 0.340 0.345 44,000 0.3445 -1.45%
2025-06-16 0 0.345 0.345 0.350 0.340 0.345 364,000 125,560 0.3449 0.345 0.345 0.350 0.340 0.345 364,000 0.3449 0.00%
2025-06-13 0 0.345 0.345 0.355 - - 0 0 - 0.345 0.345 0.355 - - 0 - 0.00%
2025-06-12 0 0.345 0.340 0.360 0.345 0.355 649,198 224,349 0.3456 0.345 0.340 0.360 0.345 0.355 649,198 0.3456 0.00%
2025-06-11 0 0.345 0.345 0.350 0.335 0.350 606,364 207,524 0.3422 0.345 0.345 0.350 0.335 0.350 606,364 0.3422 0.00%
2025-06-10 0 0.345 0.345 0.350 0.340 0.340 600,000 204,000 0.3400 0.345 0.345 0.350 0.340 0.340 600,000 0.3400 0.00%
2025-06-09 0 0.345 0.345 0.350 0.340 0.350 304,000 105,220 0.3461 0.345 0.345 0.350 0.340 0.350 304,000 0.3461 -1.43%
2025-06-06 0 0.350 0.345 0.350 - - 0 0 - 0.350 0.345 0.350 - - 0 - 0.00%
2025-06-05 0 0.350 0.350 0.360 0.350 0.350 380,000 133,000 0.3500 0.350 0.350 0.360 0.350 0.350 380,000 0.3500 0.00%
2025-06-04 0 0.350 0.350 0.355 0.350 0.350 40,000 14,000 0.3500 0.350 0.350 0.355 0.350 0.350 40,000 0.3500 0.00%
2025-06-03 0 0.350 0.345 0.355 - - 0 0 - 0.350 0.345 0.355 - - 0 - 0.00%
2025-06-02 0 0.350 0.350 0.355 0.340 0.340 7,818 2,581 0.3301 0.350 0.350 0.355 0.340 0.340 7,818 0.3301 0.00%
2025-05-30 0 0.350 0.345 0.360 0.340 0.355 136,000 48,220 0.3546 0.350 0.345 0.360 0.340 0.355 136,000 0.3546 -1.41%
2025-05-29 0 0.355 0.355 0.360 0.340 0.350 184,000 64,160 0.3487 0.355 0.355 0.360 0.340 0.350 184,000 0.3487 0.00%
2025-05-28 0 0.355 0.350 0.375 - - 0 0 - 0.355 0.350 0.375 - - 0 - 1.43%
2025-05-27 0 0.350 0.345 0.375 0.350 0.350 100,000 35,000 0.3500 0.350 0.345 0.375 0.350 0.350 100,000 0.3500 -2.78%
2025-05-26 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2025-05-23 0 0.360 0.355 0.370 - - 0 0 - 0.360 0.355 0.370 - - 0 - 0.00%
2025-05-22 0 0.360 0.360 0.375 0.345 0.365 1,656,315 592,120 0.3575 0.360 0.360 0.375 0.345 0.365 1,656,315 0.3575 2.86%
2025-05-21 0 0.350 0.340 0.375 0.350 0.350 156,000 54,600 0.3500 0.350 0.340 0.375 0.350 0.350 156,000 0.3500 0.00%
2025-05-20 0 0.350 0.350 0.375 0.335 0.345 52,057 17,658 0.3392 0.350 0.350 0.375 0.335 0.345 52,057 0.3392 -1.41%
2025-05-19 0 0.355 0.345 0.355 - - 0 0 - 0.355 0.345 0.355 - - 0 - 0.00%
2025-05-16 0 0.355 0.345 0.365 - - 0 0 - 0.355 0.345 0.365 - - 0 - 0.00%
2025-05-15 0 0.355 0.355 0.360 0.345 0.360 188,000 66,880 0.3557 0.355 0.355 0.360 0.345 0.360 188,000 0.3557 -4.05%
2025-05-14 0 0.370 0.355 0.375 0.360 0.375 180,000 66,620 0.3701 0.370 0.355 0.375 0.360 0.375 180,000 0.3701 2.78%
2025-05-13 0 0.360 0.345 0.360 - - 0 0 - 0.360 0.345 0.360 - - 0 - -2.70%
2025-05-12 0 0.370 0.350 0.370 0.355 0.375 64,000 23,640 0.3694 0.370 0.350 0.370 0.355 0.375 64,000 0.3694 4.23%
2025-05-09 0 0.355 0.355 0.370 0.350 0.350 12,000 4,200 0.3500 0.355 0.355 0.370 0.350 0.350 12,000 0.3500 0.00%
2025-05-08 0 0.355 0.355 0.360 0.345 0.360 192,000 68,860 0.3586 0.355 0.355 0.360 0.345 0.360 192,000 0.3586 0.00%
2025-05-07 0 0.355 0.340 0.360 0.330 0.355 56,000 18,820 0.3361 0.355 0.340 0.360 0.330 0.355 56,000 0.3361 4.41%
2025-05-06 0 0.340 0.340 0.360 - - 0 0 - 0.340 0.340 0.360 - - 0 - 0.00%
2025-05-02 0 0.340 0.335 0.360 - - 0 0 - 0.340 0.335 0.360 - - 0 - 0.00%
2025-04-30 0 0.340 0.340 0.360 - - 0 0 - 0.340 0.340 0.360 - - 0 - 0.00%
2025-04-29 0 0.340 0.340 0.360 0.335 0.345 260,029 88,609 0.3408 0.340 0.340 0.360 0.335 0.345 260,029 0.3408 -2.86%
2025-04-28 0 0.350 0.340 0.350 0.350 0.350 40,000 14,000 0.3500 0.350 0.340 0.350 0.350 0.350 40,000 0.3500 -1.41%
2025-04-25 0 0.355 0.355 0.365 0.350 0.360 65,823 23,421 0.3558 0.355 0.355 0.365 0.350 0.360 65,823 0.3558 4.41%
2025-04-24 0 0.340 0.340 0.350 0.325 0.340 495,024 161,907 0.3271 0.340 0.340 0.350 0.325 0.340 495,024 0.3271 1.49%
2025-04-23 0 0.335 0.335 0.360 0.325 0.335 296,000 96,360 0.3255 0.335 0.335 0.360 0.325 0.335 296,000 0.3255 1.52%
2025-04-22 0 0.330 0.320 0.360 - - 0 0 - 0.330 0.320 0.360 - - 0 - 0.00%
2025-04-17 0 0.330 0.325 0.345 - - 0 0 - 0.330 0.325 0.345 - - 0 - 0.00%
2025-04-16 0 0.330 0.330 0.340 0.325 0.325 444,000 144,300 0.3250 0.330 0.330 0.340 0.325 0.325 444,000 0.3250 0.00%
2025-04-15 0 0.330 0.330 0.340 0.315 0.340 96,309 31,394 0.3260 0.330 0.330 0.340 0.315 0.340 96,309 0.3260 -2.94%
2025-04-14 0 0.340 0.325 0.360 - - 0 0 - 0.340 0.325 0.360 - - 0 - 0.00%
2025-04-11 0 0.340 0.340 0.355 0.330 0.335 333,572 110,371 0.3309 0.340 0.340 0.355 0.330 0.335 333,572 0.3309 0.00%
2025-04-10 0 0.340 0.340 0.360 - - 0 0 - 0.340 0.340 0.360 - - 0 - 3.03%
2025-04-09 0 0.330 0.325 0.355 0.330 0.330 44,000 14,520 0.3300 0.330 0.325 0.355 0.330 0.330 44,000 0.3300 -4.35%
2025-04-08 0 0.345 0.330 0.350 0.320 0.345 74,318 24,055 0.3237 0.345 0.330 0.350 0.320 0.345 74,318 0.3237 -4.17%
2025-04-07 0 0.360 0.315 0.360 - - 44,000 15,840 0.3600 0.360 0.315 0.360 - - 44,000 0.3600 0.00%
2025-04-03 0 0.360 0.335 0.375 0.360 0.360 104,000 37,440 0.3600 0.360 0.335 0.375 0.360 0.360 104,000 0.3600 0.00%
2025-04-02 0 0.360 0.350 0.360 0.335 0.360 137,698 48,689 0.3536 0.360 0.350 0.360 0.335 0.360 137,698 0.3536 -1.37%
2025-04-01 0 0.365 0.365 0.370 0.360 0.385 80,000 29,960 0.3745 0.365 0.365 0.370 0.360 0.385 80,000 0.3745 1.39%
2025-03-31 0 0.360 0.360 0.370 0.345 0.360 182,017 64,185 0.3526 0.360 0.360 0.370 0.345 0.360 182,017 0.3526 0.00%
2025-03-28 0 0.360 0.360 0.370 0.350 0.360 84,000 30,200 0.3595 0.360 0.360 0.370 0.350 0.360 84,000 0.3595 0.00%
2025-03-27 0 0.360 0.340 0.375 0.360 0.360 50,694 18,128 0.3576 0.360 0.340 0.375 0.360 0.360 50,694 0.3576 -2.70%
2025-03-26 0 0.370 0.325 0.370 - - 0 0 - 0.370 0.325 0.370 - - 0 - 0.00%
2025-03-25 0 0.370 0.345 0.370 - - 0 0 - 0.370 0.345 0.370 - - 0 - 0.00%
2025-03-24 0 0.370 0.360 0.370 0.320 0.370 288,000 104,240 0.3619 0.370 0.360 0.370 0.320 0.370 288,000 0.3619 7.25%
2025-03-21 0 0.345 0.345 0.360 0.335 0.335 51,978 17,352 0.3338 0.345 0.345 0.360 0.335 0.335 51,978 0.3338 -1.43%
2025-03-20 0 0.350 0.340 0.365 0.340 0.340 60,000 20,400 0.3400 0.350 0.340 0.365 0.340 0.340 60,000 0.3400 0.00%
2025-03-19 0 0.350 0.350 0.360 0.340 0.345 19,004 6,466 0.3402 0.350 0.350 0.360 0.340 0.345 19,004 0.3402 -4.11%
2025-03-18 0 0.365 0.360 0.370 0.350 0.375 205,972 74,789 0.3631 0.365 0.360 0.370 0.350 0.375 205,972 0.3631 5.80%
2025-03-17 0 0.345 0.345 0.355 - - 0 0 - 0.345 0.345 0.355 - - 0 - 2.99%
2025-03-14 0 0.335 0.335 0.355 - - 3 0 - 0.335 0.335 0.355 - - 3 - 0.00%
2025-03-13 0 0.335 0.320 0.350 - - 0 0 - 0.335 0.320 0.350 - - 0 - 0.00%
2025-03-12 0 0.335 0.315 0.350 - - 0 0 - 0.335 0.315 0.350 - - 0 - 0.00%
2025-03-11 0 0.335 0.330 0.345 0.325 0.330 19,284 6,238 0.3235 0.335 0.330 0.345 0.325 0.330 19,284 0.3235 1.52%
2025-03-10 0 0.330 0.325 0.340 0.320 0.345 212,000 72,440 0.3417 0.330 0.325 0.340 0.320 0.345 212,000 0.3417 -4.35%
2025-03-07 0 0.345 0.340 0.350 - - 0 0 - 0.345 0.340 0.350 - - 0 - 0.00%
2025-03-06 0 0.345 0.345 0.350 0.335 0.345 472,000 160,740 0.3406 0.345 0.345 0.350 0.335 0.345 472,000 0.3406 1.47%
2025-03-05 0 0.340 0.330 0.365 0.335 0.335 22,009 7,332 0.3331 0.340 0.330 0.365 0.335 0.335 22,009 0.3331 -2.86%
2025-03-04 0 0.350 0.350 0.355 0.305 0.350 394,391 136,654 0.3465 0.350 0.350 0.355 0.305 0.350 394,391 0.3465 6.06%
2025-03-03 0 0.330 0.325 0.335 0.320 0.330 62,444 20,457 0.3276 0.330 0.325 0.335 0.320 0.330 62,444 0.3276 0.00%
2025-02-28 0 0.330 0.315 0.350 - - 0 0 - 0.330 0.315 0.350 - - 0 - 0.00%
2025-02-27 0 0.330 0.325 0.330 - - 0 0 - 0.330 0.325 0.330 - - 0 - 0.00%
2025-02-26 0 0.330 0.325 0.350 - - 120 35 0.2917 0.330 0.325 0.350 - - 120 0.2917 0.00%
2025-02-25 0 0.330 0.315 0.350 - - 0 0 - 0.330 0.315 0.350 - - 0 - 0.00%
2025-02-24 0 0.330 0.320 0.350 - - 0 0 - 0.330 0.320 0.350 - - 0 - 0.00%
2025-02-21 0 0.330 0.325 0.355 0.320 0.320 104,000 33,280 0.3200 0.330 0.325 0.355 0.320 0.320 104,000 0.3200 0.00%
2025-02-20 0 0.330 0.315 0.340 - - 0 0 - 0.330 0.315 0.340 - - 0 - 0.00%
2025-02-19 0 0.330 0.315 0.345 0.320 0.330 19,023 6,066 0.3189 0.330 0.315 0.345 0.320 0.330 19,023 0.3189 0.00%
2025-02-18 0 0.330 0.325 0.340 0.315 0.315 12,000 3,780 0.3150 0.330 0.325 0.340 0.315 0.315 12,000 0.3150 -1.49%
2025-02-17 0 0.335 0.315 0.355 - - 0 0 - 0.335 0.315 0.355 - - 0 - 0.00%
2025-02-14 0 0.335 0.330 0.340 0.325 0.335 292,000 96,200 0.3295 0.335 0.330 0.340 0.325 0.335 292,000 0.3295 4.69%
2025-02-13 0 0.320 0.320 0.325 0.315 0.325 128,000 41,140 0.3214 0.320 0.320 0.325 0.315 0.325 128,000 0.3214 0.00%
2025-02-12 0 0.320 0.320 0.325 0.315 0.320 193,431 61,856 0.3198 0.320 0.320 0.325 0.315 0.320 193,431 0.3198 0.00%
2025-02-11 0 0.320 0.320 0.325 0.315 0.315 8,601 2,697 0.3136 0.320 0.320 0.325 0.315 0.315 8,601 0.3136 0.00%
2025-02-10 0 0.320 0.320 0.325 0.315 0.320 20,000 6,340 0.3170 0.320 0.320 0.325 0.315 0.320 20,000 0.3170 0.00%
2025-02-07 0 0.320 0.320 0.325 0.315 0.320 15,511 4,853 0.3129 0.320 0.320 0.325 0.315 0.320 15,511 0.3129 0.00%
2025-02-06 0 0.320 0.315 0.320 0.320 0.330 176,000 57,440 0.3264 0.320 0.315 0.320 0.320 0.330 176,000 0.3264 0.00%
2025-02-05 0 0.320 0.320 0.325 - - 0 0 - 0.320 0.320 0.325 - - 0 - 0.00%
2025-02-04 0 0.320 0.320 0.335 - - 4,000 1,320 0.3300 0.320 0.320 0.335 - - 4,000 0.3300 1.59%
2025-02-03 0 0.315 0.315 0.330 0.315 0.320 100,000 31,580 0.3158 0.315 0.315 0.330 0.315 0.320 100,000 0.3158 -4.55%
2025-01-28 0 0.330 0.320 0.355 - - 0 0 - 0.330 0.320 0.355 - - 0 - 0.00%
2025-01-27 0 0.330 0.325 0.330 0.330 0.330 36,000 11,880 0.3300 0.330 0.325 0.330 0.330 0.330 36,000 0.3300 0.00%
2025-01-24 0 0.330 0.320 0.335 0.330 0.330 181,915 60,012 0.3299 0.330 0.320 0.335 0.330 0.330 181,915 0.3299 -1.49%
2025-01-23 0 0.335 0.320 0.335 - - 0 0 - 0.335 0.320 0.335 - - 0 - 0.00%
2025-01-22 0 0.335 0.320 0.345 - - 0 0 - 0.335 0.320 0.345 - - 0 - 0.00%
2025-01-21 0 0.335 0.325 0.340 - - 0 0 - 0.335 0.325 0.340 - - 0 - 0.00%
2025-01-20 0 0.335 0.320 0.340 - - 0 0 - 0.335 0.320 0.340 - - 0 - 0.00%
2025-01-17 0 0.335 0.320 0.335 - - 0 0 - 0.335 0.320 0.335 - - 0 - 0.00%
2025-01-16 0 0.335 0.325 0.335 - - 0 0 - 0.335 0.325 0.335 - - 0 - -1.47%
2025-01-15 0 0.340 0.330 0.345 - - 0 0 - 0.340 0.330 0.345 - - 0 - 0.00%
2025-01-14 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2025-01-13 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2025-01-10 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2025-01-09 0 0.340 0.320 0.345 - - 0 0 - 0.340 0.320 0.345 - - 0 - 0.00%
2025-01-08 0 0.340 0.330 0.340 0.330 0.340 320,000 105,800 0.3306 0.340 0.330 0.340 0.330 0.340 320,000 0.3306 4.62%
2025-01-07 0 0.325 0.330 0.335 0.315 0.325 11,500 3,592 0.3123 0.325 0.330 0.335 0.315 0.325 11,500 0.3123 -1.52%
2025-01-06 0 0.330 0.325 0.345 - - 0 0 - 0.330 0.325 0.345 - - 0 - 0.00%
2025-01-03 0 0.330 0.325 0.345 - - 0 0 - 0.330 0.325 0.345 - - 0 - 0.00%
2025-01-02 0 0.330 0.325 0.340 - - 0 0 - 0.330 0.325 0.340 - - 0 - 0.00%
2024-12-31 0 0.330 0.330 0.340 0.325 0.330 26,963 8,763 0.3250 0.330 0.330 0.340 0.325 0.330 26,963 0.3250 0.00%
2024-12-30 0 0.330 0.325 0.340 - - 0 0 - 0.330 0.325 0.340 - - 0 - 0.00%
2024-12-27 0 0.330 0.330 0.345 0.325 0.345 10,251 3,389 0.3306 0.330 0.330 0.345 0.325 0.345 10,251 0.3306 -4.35%
2024-12-24 0 0.345 0.335 0.350 - - 0 0 - 0.345 0.335 0.350 - - 0 - 0.00%
2024-12-23 0 0.345 0.340 0.345 0.330 0.345 148,000 50,120 0.3386 0.345 0.340 0.345 0.330 0.345 148,000 0.3386 2.99%
2024-12-20 0 0.335 0.335 0.340 0.335 0.335 32,000 10,720 0.3350 0.335 0.335 0.340 0.335 0.335 32,000 0.3350 1.52%
2024-12-19 0 0.330 0.325 0.340 - - 0 0 - 0.330 0.325 0.340 - - 0 - 0.00%
2024-12-18 0 0.330 0.330 0.345 0.330 0.330 16,000 5,280 0.3300 0.330 0.330 0.345 0.330 0.330 16,000 0.3300 0.00%
2024-12-17 0 0.330 0.330 0.340 - - 0 0 - 0.330 0.330 0.340 - - 0 - 0.00%
2024-12-16 0 0.330 0.330 0.345 0.330 0.330 402,676 132,829 0.3299 0.330 0.330 0.345 0.330 0.330 402,676 0.3299 -1.49%
2024-12-13 0 0.335 0.335 0.355 - - 0 0 - 0.335 0.335 0.355 - - 0 - 0.00%
2024-12-12 0 0.335 0.335 0.350 0.335 0.355 176,000 60,440 0.3434 0.335 0.335 0.350 0.335 0.355 176,000 0.3434 -4.29%
2024-12-11 0 0.350 0.340 0.350 0.340 0.350 124,000 42,360 0.3416 0.350 0.340 0.350 0.340 0.350 124,000 0.3416 2.94%
2024-12-10 0 0.340 0.340 0.360 0.325 0.360 568,090 198,488 0.3494 0.340 0.340 0.360 0.325 0.360 568,090 0.3494 6.25%
2024-12-09 0 0.320 0.315 0.330 0.315 0.320 86,018 27,395 0.3185 0.320 0.315 0.330 0.315 0.320 86,018 0.3185 0.00%
2024-12-06 0 0.320 0.320 0.330 - - 0 0 - 0.320 0.320 0.330 - - 0 - 0.00%
2024-12-05 0 0.320 0.320 0.325 0.315 0.335 2,948,000 947,240 0.3213 0.320 0.320 0.325 0.315 0.335 2,948,000 0.3213 -9.86%
2024-12-04 0 0.355 0.355 0.360 0.330 0.355 48,000 16,820 0.3504 0.355 0.355 0.360 0.330 0.355 48,000 0.3504 0.00%
2024-12-03 0 0.355 0.355 0.365 0.355 0.355 68,000 24,140 0.3550 0.355 0.355 0.365 0.355 0.355 68,000 0.3550 2.90%
2024-12-02 0 0.345 0.345 0.350 0.340 0.350 100,000 34,860 0.3486 0.345 0.345 0.350 0.340 0.350 100,000 0.3486 -1.43%
2024-11-29 0 0.350 0.345 0.350 0.350 0.350 40,000 14,000 0.3500 0.350 0.345 0.350 0.350 0.350 40,000 0.3500 0.00%
2024-11-28 0 0.350 0.335 0.350 - - 3,118 1,013 0.3249 0.350 0.335 0.350 - - 3,118 0.3249 -1.41%
2024-11-27 0 0.355 0.350 0.360 0.350 0.350 35,281 12,073 0.3422 0.355 0.350 0.360 0.350 0.350 35,281 0.3422 0.00%
2024-11-26 0 0.355 0.335 0.360 - - 0 0 - 0.355 0.335 0.360 - - 0 - 0.00%
2024-11-25 0 0.355 0.335 0.360 - - 0 0 - 0.355 0.335 0.360 - - 0 - 0.00%
2024-11-22 0 0.355 0.340 0.370 - - 0 0 - 0.355 0.340 0.370 - - 0 - 0.00%
2024-11-21 0 0.355 0.355 0.375 0.355 0.360 12,000 4,280 0.3567 0.355 0.355 0.375 0.355 0.360 12,000 0.3567 1.43%
2024-11-20 0 0.350 0.350 0.360 0.345 0.355 1,544,000 547,140 0.3544 0.350 0.350 0.360 0.345 0.355 1,544,000 0.3544 -1.41%
2024-11-19 0 0.355 0.345 0.360 0.335 0.335 36,000 12,060 0.3350 0.355 0.345 0.360 0.335 0.335 36,000 0.3350 0.00%
2024-11-18 0 0.355 0.345 0.365 0.350 0.355 184,000 64,700 0.3516 0.355 0.345 0.365 0.350 0.355 184,000 0.3516 0.00%
2024-11-15 0 0.355 0.330 0.355 - - 0 0 - 0.355 0.330 0.355 - - 0 - 0.00%
2024-11-14 0 0.355 0.350 0.355 - - 0 0 - 0.355 0.350 0.355 - - 0 - -1.39%
2024-11-13 0 0.360 0.350 0.365 0.350 0.365 104,000 37,280 0.3585 0.360 0.350 0.365 0.350 0.365 104,000 0.3585 -1.37%
2024-11-12 0 0.365 0.350 0.380 0.340 0.365 44,000 15,620 0.3550 0.365 0.350 0.380 0.340 0.365 44,000 0.3550 -2.67%
2024-11-11 0 0.375 0.365 0.380 0.360 0.360 56,000 20,160 0.3600 0.375 0.365 0.380 0.360 0.360 56,000 0.3600 -1.32%
2024-11-08 0 0.380 0.380 0.390 0.380 0.380 124,000 47,120 0.3800 0.380 0.380 0.390 0.380 0.380 124,000 0.3800 -1.30%
2024-11-07 0 0.385 0.380 0.390 0.380 0.390 137,049 52,337 0.3819 0.385 0.380 0.390 0.380 0.390 137,049 0.3819 4.05%
2024-11-06 0 0.370 0.360 0.370 - - 0 0 - 0.370 0.360 0.370 - - 0 - 0.00%
2024-11-05 0 0.370 0.370 0.375 0.350 0.355 10,274 3,581 0.3485 0.370 0.370 0.375 0.350 0.355 10,274 0.3485 0.00%
2024-11-04 0 0.370 0.340 0.380 - - 0 0 - 0.370 0.340 0.380 - - 0 - 0.00%
2024-11-01 0 0.370 0.370 0.385 - - 0 0 - 0.370 0.370 0.385 - - 0 - 0.00%
2024-10-31 0 0.370 0.370 0.385 - - 0 0 - 0.370 0.370 0.385 - - 0 - 0.00%
2024-10-30 0 0.370 0.360 0.385 - - 0 0 - 0.370 0.360 0.385 - - 0 - 0.00%
2024-10-29 0 0.370 0.365 0.380 0.365 0.370 113,014 41,314 0.3656 0.370 0.365 0.380 0.365 0.370 113,014 0.3656 -1.33%
2024-10-28 0 0.375 0.375 0.390 - - 0 0 - 0.375 0.375 0.390 - - 0 - 0.00%
2024-10-25 0 0.375 0.365 0.385 - - 0 0 - 0.375 0.365 0.385 - - 0 - 0.00%
2024-10-24 0 0.375 0.360 0.375 - - 0 0 - 0.375 0.360 0.375 - - 0 - 0.00%
2024-10-23 0 0.375 0.355 0.375 0.375 0.380 92,000 34,580 0.3759 0.375 0.355 0.375 0.375 0.380 92,000 0.3759 7.14%
2024-10-22 0 0.350 0.350 0.355 0.345 0.355 396,578 139,373 0.3514 0.350 0.350 0.355 0.345 0.355 396,578 0.3514 2.94%
2024-10-21 0 0.340 0.340 0.350 0.325 0.350 546,871 185,944 0.3400 0.340 0.340 0.350 0.325 0.350 546,871 0.3400 -8.11%
2024-10-18 0 0.370 0.360 0.370 0.330 0.370 360,000 129,280 0.3591 0.370 0.360 0.370 0.330 0.370 360,000 0.3591 2.78%
2024-10-17 0 0.360 0.350 0.380 0.355 0.360 28,000 9,980 0.3564 0.360 0.350 0.380 0.355 0.360 28,000 0.3564 -1.37%
2024-10-16 0 0.365 0.345 0.365 - - 0 0 - 0.365 0.345 0.365 - - 0 - 0.00%
2024-10-15 0 0.365 0.325 0.365 - - 0 0 - 0.365 0.325 0.365 - - 0 - 0.00%
2024-10-14 0 0.365 0.350 0.370 0.340 0.365 172,000 60,880 0.3540 0.365 0.350 0.370 0.340 0.365 172,000 0.3540 2.82%
2024-10-10 0 0.355 0.350 0.380 0.350 0.355 206,500 73,250 0.3547 0.355 0.350 0.380 0.350 0.355 206,500 0.3547 0.00%
2024-10-09 0 0.355 0.355 0.365 0.355 0.365 12,000 4,320 0.3600 0.355 0.355 0.365 0.355 0.365 12,000 0.3600 -1.39%
2024-10-08 0 0.360 0.360 0.380 0.360 0.395 676,000 257,580 0.3810 0.360 0.360 0.380 0.360 0.395 676,000 0.3810 -12.20%
2024-10-07 0 0.410 0.410 0.420 0.410 0.410 616,000 252,560 0.4100 0.410 0.410 0.420 0.410 0.410 616,000 0.4100 2.50%
2024-10-04 0 0.400 0.400 0.410 0.395 0.405 516,000 207,780 0.4027 0.400 0.400 0.410 0.395 0.405 516,000 0.4027 0.00%
2024-10-03 0 0.400 0.400 0.430 0.385 0.400 468,887 186,688 0.3982 0.400 0.400 0.430 0.385 0.400 468,887 0.3982 1.27%
2024-10-02 0 0.395 0.395 0.400 0.390 0.400 385,512 152,949 0.3967 0.395 0.395 0.400 0.390 0.400 385,512 0.3967 3.95%
2024-09-30 0 0.380 0.355 0.390 0.360 0.385 517,746 191,888 0.3706 0.380 0.355 0.390 0.360 0.385 517,746 0.3706 8.57%
2024-09-27 0 0.350 0.350 0.375 0.350 0.355 460,000 163,000 0.3543 0.350 0.350 0.375 0.350 0.355 460,000 0.3543 1.45%
2024-09-26 0 0.345 0.340 0.355 0.330 0.340 568,000 188,080 0.3311 0.345 0.340 0.355 0.330 0.340 568,000 0.3311 4.55%
2024-09-25 0 0.330 0.325 0.350 0.325 0.330 450,360 148,219 0.3291 0.330 0.325 0.350 0.325 0.330 450,360 0.3291 0.00%
2024-09-24 0 0.330 0.325 0.355 0.325 0.330 148,914 49,040 0.3293 0.330 0.325 0.355 0.325 0.330 148,914 0.3293 4.76%
2024-09-23 0 0.315 0.310 0.325 - - 0 0 - 0.315 0.310 0.325 - - 0 - 0.00%
2024-09-20 0 0.315 0.315 0.325 0.310 0.310 216,000 66,960 0.3100 0.315 0.315 0.325 0.310 0.310 216,000 0.3100 1.61%
2024-09-19 0 0.310 0.310 0.320 0.310 0.310 4,000 1,240 0.3100 0.310 0.310 0.320 0.310 0.310 4,000 0.3100 -3.12%
2024-09-17 0 0.320 0.310 0.340 - - 0 0 - 0.320 0.310 0.340 - - 0 - 0.00%
2024-09-16 0 0.320 0.310 0.340 0.310 0.325 56,000 18,140 0.3239 0.320 0.310 0.340 0.310 0.325 56,000 0.3239 -3.03%
2024-09-13 0 0.330 0.305 0.330 - - 0 0 - 0.330 0.305 0.330 - - 0 - 0.00%
2024-09-12 0 0.330 0.315 0.335 0.305 0.330 276,559 86,059 0.3112 0.330 0.315 0.335 0.305 0.330 276,559 0.3112 1.54%
2024-09-11 0 0.325 0.305 0.335 - - 0 0 - 0.325 0.305 0.335 - - 0 - 0.00%
2024-09-10 0 0.325 0.305 0.335 0.310 0.335 1,204,000 390,760 0.3246 0.325 0.305 0.335 0.310 0.335 1,204,000 0.3246 -1.52%
2024-09-09 0 0.330 0.320 0.345 0.320 0.330 50,333 16,459 0.3270 0.330 0.320 0.345 0.320 0.330 50,333 0.3270 -4.35%
2024-09-05 0 0.345 0.340 0.350 0.345 0.345 80,901 27,883 0.3447 0.345 0.340 0.350 0.345 0.345 80,901 0.3447 -1.43%
2024-09-04 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2024-09-03 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2024-09-02 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - -1.41%
2024-08-30 0 0.355 0.345 0.355 0.350 0.355 1,200,000 425,980 0.3550 0.355 0.345 0.355 0.350 0.355 1,200,000 0.3550 0.00%
2024-08-29 0 0.355 0.335 0.370 - - 0 0 - 0.355 0.335 0.370 - - 0 - 0.00%
2024-08-28 0 0.355 0.345 0.370 0.350 0.350 83,747 29,236 0.3491 0.355 0.345 0.370 0.350 0.350 83,747 0.3491 0.00%
2024-08-27 0 0.355 0.355 0.375 0.355 0.355 133,165 47,232 0.3547 0.355 0.355 0.375 0.355 0.355 133,165 0.3547 0.00%
2024-08-26 0 0.355 0.345 0.370 0.335 0.360 230,122 81,157 0.3527 0.355 0.345 0.370 0.335 0.360 230,122 0.3527 0.00%
2024-08-23 0 0.355 0.340 0.360 - - 0 0 - 0.355 0.340 0.360 - - 0 - 0.00%
2024-08-22 0 0.355 0.355 0.375 0.350 0.355 416,000 145,900 0.3507 0.355 0.355 0.375 0.350 0.355 416,000 0.3507 4.41%
2024-08-21 0 0.340 0.340 0.345 0.335 0.340 138,009 46,502 0.3369 0.340 0.340 0.345 0.335 0.340 138,009 0.3369 -1.45%
2024-08-20 0 0.345 0.330 0.350 0.330 0.345 524,000 175,640 0.3352 0.345 0.330 0.350 0.330 0.345 524,000 0.3352 -1.43%
2024-08-19 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2024-08-16 0 0.350 0.345 0.370 0.335 0.350 44,836 15,265 0.3405 0.350 0.345 0.370 0.335 0.350 44,836 0.3405 -6.67%
2024-08-15 0 0.375 0.355 0.375 0.350 0.375 44,000 15,960 0.3627 0.375 0.355 0.375 0.350 0.375 44,000 0.3627 7.14%
2024-08-14 0 0.350 0.345 0.350 0.335 0.350 52,000 17,940 0.3450 0.350 0.345 0.350 0.335 0.350 52,000 0.3450 0.00%
2024-08-13 0 0.350 0.345 0.360 - - 0 0 - 0.350 0.345 0.360 - - 0 - 0.00%
2024-08-12 0 0.350 0.340 0.365 0.350 0.350 8,000 2,800 0.3500 0.350 0.340 0.365 0.350 0.350 8,000 0.3500 -1.41%
2024-08-09 0 0.355 0.355 0.360 0.355 0.365 67,021 24,067 0.3591 0.355 0.355 0.360 0.355 0.365 67,021 0.3591 -1.39%
2024-08-08 0 0.360 0.355 0.360 0.360 0.370 244,000 88,400 0.3623 0.360 0.355 0.360 0.360 0.370 244,000 0.3623 -2.70%
2024-08-07 0 0.370 0.355 0.395 - - 0 0 - 0.370 0.355 0.395 - - 0 - 1.37%
2024-08-06 0 0.365 0.360 0.390 0.350 0.350 8,000 2,800 0.3500 0.365 0.360 0.390 0.350 0.350 8,000 0.3500 0.00%
2024-08-05 0 0.365 0.360 0.380 - - 0 0 - 0.365 0.360 0.380 - - 0 - 0.00%
2024-08-02 0 0.365 0.365 0.380 0.365 0.365 44,000 16,060 0.3650 0.365 0.365 0.380 0.365 0.365 44,000 0.3650 -3.95%
2024-08-01 0 0.380 0.355 0.380 0.355 0.400 128,000 48,640 0.3800 0.380 0.355 0.380 0.355 0.400 128,000 0.3800 4.11%
2024-07-31 0 0.365 0.355 0.370 0.365 0.365 100,000 36,500 0.3650 0.365 0.355 0.370 0.365 0.365 100,000 0.3650 1.39%
2024-07-30 0 0.360 0.355 0.365 0.355 0.365 44,000 16,020 0.3641 0.360 0.355 0.365 0.355 0.365 44,000 0.3641 -1.37%
2024-07-29 0 0.365 0.365 0.375 0.365 0.370 184,000 67,660 0.3677 0.365 0.365 0.375 0.365 0.370 184,000 0.3677 -1.35%
2024-07-26 0 0.370 0.350 0.400 - - 0 0 - 0.370 0.350 0.400 - - 0 - 0.00%
2024-07-25 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - 0.00%
2024-07-24 0 0.370 0.355 0.380 - - 0 0 - 0.370 0.355 0.380 - - 0 - 0.00%
2024-07-23 0 0.370 0.355 0.400 - - 0 0 - 0.370 0.355 0.400 - - 0 - 0.00%
2024-07-22 0 0.370 0.360 0.390 0.355 0.365 106,343 38,413 0.3612 0.370 0.360 0.390 0.355 0.365 106,343 0.3612 0.00%
2024-07-19 0 0.370 0.360 0.370 0.365 0.375 228,000 84,000 0.3684 0.370 0.360 0.370 0.365 0.375 228,000 0.3684 4.23%
2024-07-18 0 0.355 0.355 0.370 0.350 0.355 100,000 35,280 0.3528 0.355 0.355 0.370 0.350 0.355 100,000 0.3528 -4.05%
2024-07-17 0 0.370 0.370 0.385 0.365 0.375 92,285 34,049 0.3690 0.370 0.370 0.385 0.365 0.375 92,285 0.3690 -1.33%
2024-07-16 0 0.375 0.375 0.385 0.375 0.375 128,000 48,000 0.3750 0.375 0.375 0.385 0.375 0.375 128,000 0.3750 -2.60%
2024-07-15 0 0.385 0.375 0.400 - - 0 0 - 0.385 0.375 0.400 - - 0 - 0.00%
2024-07-12 0 0.385 0.385 0.400 0.385 0.385 24,875 9,546 0.3838 0.385 0.385 0.400 0.385 0.385 24,875 0.3838 0.00%
2024-07-11 0 0.385 0.370 0.390 0.375 0.385 12,000 4,540 0.3783 0.385 0.370 0.390 0.375 0.385 12,000 0.3783 -2.53%
2024-07-10 0 0.395 0.350 0.395 0.340 0.395 116,000 40,740 0.3512 0.395 0.350 0.395 0.340 0.395 116,000 0.3512 2.60%
2024-07-09 0 0.385 0.370 0.400 - - 0 0 - 0.385 0.370 0.400 - - 0 - 0.00%
2024-07-08 0 0.385 0.365 0.410 - - 3,005 1,051 0.3498 0.385 0.365 0.410 - - 3,005 0.3498 0.00%
2024-07-05 0 0.385 0.370 0.400 - - 0 0 - 0.385 0.370 0.400 - - 0 - 0.00%
2024-07-04 0 0.385 0.360 0.400 - - 0 0 - 0.385 0.360 0.400 - - 0 - 0.00%
2024-07-03 0 0.385 0.380 0.395 0.380 0.390 47,693 18,427 0.3864 0.385 0.380 0.395 0.380 0.390 47,693 0.3864 -2.53%
2024-07-02 0 0.395 0.395 0.405 0.380 0.390 84,000 32,560 0.3876 0.395 0.395 0.405 0.380 0.390 84,000 0.3876 0.00%
2024-06-28 0 0.395 0.365 0.410 - - 0 0 - 0.395 0.365 0.410 - - 0 - 0.00%
2024-06-27 0 0.395 0.395 0.410 0.395 0.395 112,000 44,240 0.3950 0.395 0.395 0.410 0.395 0.395 112,000 0.3950 0.00%
2024-06-26 0 0.395 0.385 0.400 0.395 0.395 80,000 31,600 0.3950 0.395 0.385 0.400 0.395 0.395 80,000 0.3950 -2.47%
2024-06-25 0 0.405 0.385 0.405 0.390 0.410 100,943 40,928 0.4055 0.405 0.385 0.405 0.390 0.410 100,943 0.4055 -1.22%
2024-06-24 0 0.410 0.390 0.410 0.405 0.410 100,000 40,660 0.4066 0.410 0.390 0.410 0.405 0.410 100,000 0.4066 1.23%
2024-06-21 0 0.405 0.390 0.405 - - 0 0 - 0.405 0.390 0.405 - - 0 - -1.22%
2024-06-20 0 0.410 0.385 0.410 0.410 0.410 36,000 14,760 0.4100 0.410 0.385 0.410 0.410 0.410 36,000 0.4100 0.00%
2024-06-19 0 0.410 0.395 0.415 0.400 0.410 72,000 29,120 0.4044 0.410 0.395 0.415 0.400 0.410 72,000 0.4044 2.50%
2024-06-18 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2024-06-17 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2024-06-14 0 0.400 0.400 0.405 0.400 0.400 204,000 81,600 0.4000 0.400 0.400 0.405 0.400 0.400 204,000 0.4000 1.27%
2024-06-13 0 0.395 0.395 0.400 0.390 0.400 175,427 69,867 0.3983 0.395 0.395 0.400 0.390 0.400 175,427 0.3983 -3.66%
2024-06-12 0 0.410 0.400 0.410 0.400 0.410 76,732 30,938 0.4032 0.410 0.400 0.410 0.400 0.410 76,732 0.4032 0.00%
2024-06-11 0 0.410 0.405 0.420 0.410 0.410 48,000 19,680 0.4100 0.410 0.405 0.420 0.410 0.410 48,000 0.4100 -4.65%
2024-06-07 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - 0.00%
2024-06-06 0 0.430 0.415 0.430 0.405 0.430 85,237 36,396 0.4270 0.430 0.415 0.430 0.405 0.430 85,237 0.4270 1.18%
2024-06-05 0 0.425 0.420 0.430 0.425 0.425 16,000 6,800 0.4250 0.425 0.420 0.430 0.425 0.425 16,000 0.4250 3.66%
2024-06-04 0 0.410 0.410 0.420 0.400 0.405 16,240 6,511 0.4009 0.410 0.410 0.420 0.400 0.405 16,240 0.4009 -2.38%
2024-06-03 0 0.420 0.415 0.440 - - 0 0 - 0.420 0.415 0.440 - - 0 - 0.00%
2024-05-31 0 0.420 0.420 0.435 0.420 0.425 68,000 28,760 0.4229 0.420 0.420 0.435 0.420 0.425 68,000 0.4229 -1.18%
2024-05-30 0 0.425 0.425 0.440 0.420 0.420 9,014 3,765 0.4177 0.425 0.425 0.440 0.420 0.420 9,014 0.4177 0.00%
2024-05-29 0 0.425 0.425 0.440 0.410 0.425 84,000 35,220 0.4193 0.425 0.425 0.440 0.410 0.425 84,000 0.4193 -1.16%
2024-05-28 0 0.430 0.430 0.440 0.430 0.435 384,000 165,320 0.4305 0.430 0.430 0.440 0.430 0.435 384,000 0.4305 -2.27%
2024-05-27 0 0.440 0.425 0.450 - - 0 0 - 0.440 0.425 0.450 - - 0 - 0.00%
2024-05-24 0 0.440 0.440 0.450 0.435 0.435 80,000 34,800 0.4350 0.440 0.440 0.450 0.435 0.435 80,000 0.4350 1.15%
2024-05-23 0 0.435 0.430 0.455 0.435 0.435 56,000 24,360 0.4350 0.435 0.430 0.455 0.435 0.435 56,000 0.4350 1.16%
2024-05-22 0 0.430 0.430 0.445 0.430 0.435 46,591 20,182 0.4332 0.430 0.430 0.445 0.430 0.435 46,591 0.4332 -3.37%
2024-05-21 0 0.445 0.445 0.465 0.440 0.445 240,000 105,940 0.4414 0.445 0.445 0.465 0.440 0.445 240,000 0.4414 -1.11%
2024-05-20 0 0.450 0.430 0.455 - - 0 0 - 0.450 0.430 0.455 - - 0 - 0.00%
2024-05-17 0 0.450 0.430 0.450 0.430 0.460 545,191 244,492 0.4485 0.450 0.430 0.450 0.430 0.460 545,191 0.4485 4.65%
2024-05-16 0 0.430 0.420 0.430 0.420 0.430 413,125 176,630 0.4275 0.430 0.420 0.430 0.420 0.430 413,125 0.4275 2.38%
2024-05-14 0 0.420 0.410 0.425 0.390 0.420 304,000 121,820 0.4007 0.420 0.410 0.425 0.390 0.420 304,000 0.4007 -2.33%
2024-05-13 0 0.430 0.425 0.430 0.390 0.430 292,000 118,440 0.4056 0.430 0.425 0.430 0.390 0.430 292,000 0.4056 10.26%
2024-05-10 0 0.390 0.390 0.395 0.380 0.395 391,602 151,814 0.3877 0.390 0.390 0.395 0.380 0.395 391,602 0.3877 0.00%
2024-05-09 0 0.390 0.375 0.410 0.380 0.390 172,000 65,720 0.3821 0.390 0.375 0.410 0.380 0.390 172,000 0.3821 2.63%
2024-05-08 0 0.380 0.380 0.395 0.380 0.385 544,000 207,180 0.3808 0.380 0.380 0.395 0.380 0.385 544,000 0.3808 -2.56%
2024-05-07 0 0.390 0.385 0.405 0.380 0.385 701,107 267,638 0.3817 0.390 0.385 0.405 0.380 0.385 701,107 0.3817 0.00%
2024-05-06 0 0.390 0.390 0.440 0.375 0.385 744,000 281,920 0.3789 0.390 0.390 0.440 0.375 0.385 744,000 0.3789 6.85%
2024-05-03 0 0.365 0.365 0.370 0.360 0.370 506,381 183,766 0.3629 0.365 0.365 0.370 0.360 0.370 506,381 0.3629 -2.67%
2024-05-02 0 0.375 0.370 0.375 0.370 0.375 140,000 51,920 0.3709 0.375 0.370 0.375 0.370 0.375 140,000 0.3709 5.63%
2024-04-30 0 0.355 0.350 0.355 0.350 0.355 179,118 63,444 0.3542 0.355 0.350 0.355 0.350 0.355 179,118 0.3542 -1.39%
2024-04-29 0 0.360 0.355 0.370 - - 0 0 - 0.360 0.355 0.370 - - 0 - 0.00%
2024-04-26 0 0.360 0.350 0.370 0.340 0.375 100,000 37,260 0.3726 0.360 0.350 0.370 0.340 0.375 100,000 0.3726 2.86%
2024-04-25 0 0.350 0.350 0.355 0.350 0.360 495,006 176,331 0.3562 0.350 0.350 0.355 0.350 0.360 495,006 0.3562 0.00%
2024-04-24 0 0.350 0.350 0.355 0.350 0.360 480,000 171,400 0.3571 0.350 0.350 0.355 0.350 0.360 480,000 0.3571 0.00%
2024-04-23 0 0.350 0.350 0.355 0.345 0.355 501,589 175,464 0.3498 0.350 0.350 0.355 0.345 0.355 501,589 0.3498 -4.11%
2024-04-22 0 0.365 0.360 0.370 0.360 0.375 928,000 338,680 0.3650 0.365 0.360 0.370 0.360 0.375 928,000 0.3650 -3.95%
2024-04-19 0 0.380 0.365 0.380 - - 0 0 - 0.380 0.365 0.380 - - 0 - 0.00%
2024-04-18 0 0.380 0.370 0.395 0.370 0.385 129,240 48,200 0.3729 0.380 0.370 0.395 0.370 0.385 129,240 0.3729 -5.00%
2024-04-17 0 0.400 0.385 0.420 - - 0 0 - 0.400 0.385 0.420 - - 0 - 0.00%
2024-04-16 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2024-04-15 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2024-04-12 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2024-04-11 0 0.400 0.385 0.425 - - 0 0 - 0.400 0.385 0.425 - - 0 - 0.00%
2024-04-10 0 0.400 0.400 0.420 0.380 0.400 88,000 34,460 0.3916 0.400 0.400 0.420 0.380 0.400 88,000 0.3916 1.27%
2024-04-09 0 0.395 0.395 0.410 - - 0 0 - 0.395 0.395 0.410 - - 0 - 0.00%
2024-04-08 0 0.395 0.390 0.415 - - 0 0 - 0.395 0.390 0.415 - - 0 - 0.00%
2024-04-05 0 0.395 0.395 0.425 0.385 0.395 48,000 18,880 0.3933 0.395 0.395 0.425 0.385 0.395 48,000 0.3933 -2.47%
2024-04-03 0 0.405 0.395 0.430 0.395 0.410 570,925 231,315 0.4052 0.405 0.395 0.430 0.395 0.410 570,925 0.4052 -1.22%
2024-04-02 0 0.410 0.380 0.415 0.390 0.420 610,178 246,325 0.4037 0.410 0.380 0.415 0.390 0.420 610,178 0.4037 -2.38%
2024-03-28 0 0.420 0.410 0.430 - - 0 0 - 0.420 0.410 0.430 - - 0 - 0.00%
2024-03-27 0 0.420 0.400 0.435 - - 0 0 - 0.420 0.400 0.435 - - 0 - 0.00%
2024-03-26 0 0.420 0.380 0.475 - - 0 0 - 0.420 0.380 0.475 - - 0 - 0.00%
2024-03-25 0 0.420 0.400 0.430 0.420 0.420 100,800 42,304 0.4197 0.420 0.400 0.430 0.420 0.420 100,800 0.4197 -3.45%
2024-03-22 0 0.435 0.405 0.435 - - 0 0 - 0.435 0.405 0.435 - - 0 - 0.00%
2024-03-21 0 0.435 0.415 0.435 - - 0 0 - 0.435 0.415 0.435 - - 0 - 0.00%
2024-03-20 0 0.435 0.380 0.440 - - 0 0 - 0.435 0.380 0.440 - - 0 - 0.00%
2024-03-19 0 0.435 0.410 0.440 0.410 0.435 498,882 205,055 0.4110 0.435 0.410 0.440 0.410 0.435 498,882 0.4110 4.82%
2024-03-18 0 0.415 0.410 0.440 0.415 0.415 15,023 6,143 0.4089 0.415 0.410 0.440 0.415 0.415 15,023 0.4089 1.22%
2024-03-15 0 0.410 0.400 0.440 - - 0 0 - 0.410 0.400 0.440 - - 0 - 0.00%
2024-03-14 0 0.410 0.410 0.440 - - 0 0 - 0.410 0.410 0.440 - - 0 - 0.00%
2024-03-13 0 0.410 0.400 0.440 0.410 0.410 25,240 10,323 0.4090 0.410 0.400 0.440 0.410 0.410 25,240 0.4090 0.00%
2024-03-12 0 0.410 0.410 0.425 0.400 0.410 134,019 54,613 0.4075 0.410 0.410 0.425 0.400 0.410 134,019 0.4075 0.00%
2024-03-11 0 0.410 0.400 0.425 0.405 0.405 12,000 4,860 0.4050 0.410 0.400 0.425 0.405 0.405 12,000 0.4050 -2.38%
2024-03-08 0 0.420 0.405 0.430 0.420 0.420 60,000 25,200 0.4200 0.420 0.405 0.430 0.420 0.420 60,000 0.4200 -1.18%
2024-03-07 0 0.425 0.405 0.510 0.425 0.425 100,000 42,500 0.4250 0.425 0.405 0.510 0.425 0.425 100,000 0.4250 1.19%
2024-03-06 0 0.420 0.415 0.430 0.410 0.420 404,000 169,640 0.4199 0.420 0.415 0.430 0.410 0.420 404,000 0.4199 2.44%
2024-03-05 0 0.410 0.410 0.415 0.400 0.415 136,000 56,120 0.4126 0.410 0.410 0.415 0.400 0.415 136,000 0.4126 -2.38%
2024-03-04 0 0.420 0.380 0.420 - - 19 6 0.3158 0.420 0.380 0.420 - - 19 0.3158 -1.18%
2024-03-01 0 0.425 0.380 0.425 - - 0 0 - 0.425 0.380 0.425 - - 0 - 0.00%
2024-02-29 0 0.425 0.415 0.425 0.420 0.435 404,000 171,860 0.4254 0.425 0.415 0.425 0.420 0.435 404,000 0.4254 6.25%
2024-02-28 0 0.400 0.395 0.420 0.400 0.400 24,000 9,600 0.4000 0.400 0.395 0.420 0.400 0.400 24,000 0.4000 1.27%
2024-02-27 0 0.395 0.395 0.425 0.395 0.395 4,000 1,580 0.3950 0.395 0.395 0.425 0.395 0.395 4,000 0.3950 0.00%
2024-02-26 0 0.395 0.390 0.410 0.395 0.395 27,611 10,798 0.3911 0.395 0.390 0.410 0.395 0.395 27,611 0.3911 -2.47%
2024-02-23 0 0.405 0.405 0.410 0.395 0.405 212,550 84,452 0.3973 0.405 0.405 0.410 0.395 0.405 212,550 0.3973 2.53%
2024-02-22 0 0.395 0.395 0.400 0.390 0.395 26,380 10,280 0.3897 0.395 0.395 0.400 0.390 0.395 26,380 0.3897 1.28%
2024-02-21 0 0.390 0.390 0.400 0.370 0.375 60,000 22,440 0.3740 0.390 0.390 0.400 0.370 0.375 60,000 0.3740 -2.50%
2024-02-20 0 0.400 0.380 0.425 - - 0 0 - 0.400 0.380 0.425 - - 0 - 0.00%
2024-02-19 0 0.400 0.370 0.420 - - 0 0 - 0.400 0.370 0.420 - - 0 - 0.00%
2024-02-16 0 0.400 0.375 0.425 - - 0 0 - 0.400 0.375 0.425 - - 0 - 0.00%
2024-02-15 0 0.400 0.355 0.400 0.400 0.400 42,685 16,968 0.3975 0.400 0.355 0.400 0.400 0.400 42,685 0.3975 1.27%
2024-02-14 0 0.395 0.395 0.430 0.395 0.395 8,000 3,160 0.3950 0.395 0.395 0.430 0.395 0.395 8,000 0.3950 0.00%
2024-02-09 0 0.395 0.395 0.420 0.380 0.395 9,299 3,567 0.3836 0.395 0.395 0.420 0.380 0.395 9,299 0.3836 -1.25%
2024-02-08 0 0.400 0.400 0.415 0.395 0.400 223,138 88,712 0.3976 0.400 0.400 0.415 0.395 0.400 223,138 0.3976 5.26%
2024-02-07 0 0.380 0.380 0.395 0.375 0.375 4,000 1,500 0.3750 0.380 0.380 0.395 0.375 0.375 4,000 0.3750 0.00%
2024-02-06 0 0.380 0.380 0.395 - - 0 0 - 0.380 0.380 0.395 - - 0 - 0.00%
2024-02-05 0 0.380 0.380 0.395 0.380 0.385 108,000 41,280 0.3822 0.380 0.380 0.395 0.380 0.385 108,000 0.3822 -3.80%
2024-02-02 0 0.395 0.390 0.430 - - 800 296 0.3700 0.395 0.390 0.430 - - 800 0.3700 0.00%
2024-02-01 0 0.395 0.395 0.415 0.390 0.400 104,988 41,570 0.3960 0.395 0.395 0.415 0.390 0.400 104,988 0.3960 -2.47%
2024-01-31 0 0.405 0.400 0.420 0.380 0.405 1,661,571 696,525 0.4192 0.405 0.400 0.420 0.380 0.405 1,661,571 0.4192 -3.57%
2024-01-30 0 0.420 0.390 0.420 - - 0 0 - 0.420 0.390 0.420 - - 0 - -1.18%
2024-01-29 0 0.425 0.400 0.425 - - 0 0 - 0.425 0.400 0.425 - - 0 - 0.00%
2024-01-26 0 0.425 0.385 0.435 - - 0 0 - 0.425 0.385 0.435 - - 0 - 0.00%
2024-01-25 0 0.425 0.425 0.440 - - 0 0 - 0.425 0.425 0.440 - - 0 - 3.66%
2024-01-24 0 0.410 0.410 0.430 - - 0 0 - 0.410 0.410 0.430 - - 0 - 2.50%
2024-01-23 0 0.400 0.390 0.420 - - 0 0 - 0.400 0.390 0.420 - - 0 - 0.00%
2024-01-22 0 0.400 0.400 0.420 0.380 0.400 304,000 120,880 0.3976 0.400 0.400 0.420 0.380 0.400 304,000 0.3976 -4.76%
2024-01-19 0 0.420 0.390 0.440 - - 0 0 - 0.420 0.390 0.440 - - 0 - 0.00%
2024-01-18 0 0.420 0.420 0.450 0.420 0.420 128,000 53,760 0.4200 0.420 0.420 0.450 0.420 0.420 128,000 0.4200 -2.33%
2024-01-17 0 0.430 0.340 0.430 - - 0 0 - 0.430 0.340 0.430 - - 0 - -2.27%
2024-01-16 0 0.440 0.380 0.445 - - 0 0 - 0.440 0.380 0.445 - - 0 - 0.00%
2024-01-15 0 0.440 0.405 0.450 - - 0 0 - 0.440 0.405 0.450 - - 0 - 0.00%
2024-01-12 0 0.440 0.385 0.445 - - 0 0 - 0.440 0.385 0.445 - - 0 - 0.00%
2024-01-11 0 0.440 0.385 0.450 - - 0 0 - 0.440 0.385 0.450 - - 0 - 0.00%
2024-01-10 0 0.440 0.390 0.440 - - 0 0 - 0.440 0.390 0.440 - - 0 - 0.00%
2024-01-09 0 0.440 0.410 0.440 - - 0 0 - 0.440 0.410 0.440 - - 0 - -1.12%
2024-01-08 0 0.445 0.405 0.450 - - 0 0 - 0.445 0.405 0.450 - - 0 - 0.00%
2024-01-05 0 0.445 0.400 0.470 - - 0 0 - 0.445 0.400 0.470 - - 0 - 0.00%
2024-01-04 0 0.445 0.425 0.470 - - 3,619 1,465 0.4048 0.445 0.425 0.470 - - 3,619 0.4048 0.00%
2024-01-03 0 0.445 0.440 0.470 - - 0 0 - 0.445 0.440 0.470 - - 0 - 0.00%
2024-01-02 0 0.445 0.420 0.450 - - 0 0 - 0.445 0.420 0.450 - - 0 - 0.00%
2023-12-29 0 0.445 0.425 0.465 0.435 0.445 100,000 44,100 0.4410 0.445 0.425 0.465 0.435 0.445 100,000 0.4410 2.30%
2023-12-28 0 0.435 0.435 0.440 0.425 0.430 52,000 22,160 0.4262 0.435 0.435 0.440 0.425 0.430 52,000 0.4262 1.16%
2023-12-27 0 0.430 0.425 0.435 0.375 0.430 93,808 38,201 0.4072 0.430 0.425 0.435 0.375 0.430 93,808 0.4072 -2.27%
2023-12-22 0 0.440 0.410 0.450 - - 0 0 - 0.440 0.410 0.450 - - 0 - 0.00%
2023-12-21 0 0.440 0.420 0.450 0.440 0.440 4,000 1,760 0.4400 0.440 0.420 0.450 0.440 0.440 4,000 0.4400 -1.12%
2023-12-20 0 0.445 0.425 0.450 0.425 0.445 16,988 7,280 0.4285 0.445 0.425 0.450 0.425 0.445 16,988 0.4285 2.30%
2023-12-19 0 0.435 0.420 0.450 - - 3,104 1,303 0.4198 0.435 0.420 0.450 - - 3,104 0.4198 0.00%
2023-12-18 0 0.435 0.420 0.450 - - 59 23 0.3898 0.435 0.420 0.450 - - 59 0.3898 0.00%
2023-12-15 0 0.435 0.420 0.450 - - 0 0 - 0.435 0.420 0.450 - - 0 - 0.00%
2023-12-14 0 0.435 0.425 0.455 0.425 0.425 4,000 1,700 0.4250 0.435 0.425 0.455 0.425 0.425 4,000 0.4250 0.00%
2023-12-13 0 0.435 0.420 0.435 - - 0 0 - 0.435 0.420 0.435 - - 0 - -3.33%
2023-12-12 0 0.450 0.415 0.450 0.415 0.470 1,728,000 759,340 0.4394 0.450 0.415 0.450 0.415 0.470 1,728,000 0.4394 7.14%
2023-12-11 0 0.420 0.420 0.470 0.415 0.420 52,000 21,800 0.4192 0.420 0.420 0.470 0.415 0.420 52,000 0.4192 -2.33%
2023-12-08 0 0.430 0.425 0.430 0.425 0.455 412,000 179,720 0.4362 0.430 0.425 0.430 0.425 0.455 412,000 0.4362 3.61%
2023-12-07 0 0.415 0.415 0.475 0.415 0.415 8,000 3,320 0.4150 0.415 0.415 0.475 0.415 0.415 8,000 0.4150 -1.19%
2023-12-06 0 0.420 0.420 0.440 - - 0 0 - 0.420 0.420 0.440 - - 0 - 0.00%
2023-12-05 0 0.420 0.415 0.440 0.420 0.420 81,889 34,355 0.4195 0.420 0.415 0.440 0.420 0.420 81,889 0.4195 -3.45%
2023-12-04 0 0.435 0.420 0.450 - - 0 0 - 0.435 0.420 0.450 - - 0 - 0.00%
2023-12-01 0 0.435 0.425 - - - 0 0 - 0.435 0.425 - - - 0 - 0.00%
2023-11-30 0 0.435 0.430 0.460 - - 0 0 - 0.435 0.430 0.460 - - 0 - 0.00%
2023-11-29 0 0.435 0.435 0.445 0.430 0.440 580,000 250,600 0.4321 0.435 0.435 0.445 0.430 0.440 580,000 0.4321 -1.14%
2023-11-28 0 0.440 0.430 0.450 - - 0 0 - 0.440 0.430 0.450 - - 0 - 0.00%
2023-11-27 0 0.440 0.425 0.450 - - 0 0 - 0.440 0.425 0.450 - - 0 - 0.00%
2023-11-24 0 0.440 0.430 0.450 - - 0 0 - 0.440 0.430 0.450 - - 0 - 0.00%
2023-11-23 0 0.440 0.435 0.450 - - 0 0 - 0.440 0.435 0.450 - - 0 - 0.00%
2023-11-22 0 0.440 0.435 0.450 0.435 0.450 288,000 126,360 0.4388 0.440 0.435 0.450 0.435 0.450 288,000 0.4388 2.33%
2023-11-21 0 0.430 0.430 0.450 0.425 0.440 224,000 97,000 0.4330 0.430 0.430 0.450 0.425 0.440 224,000 0.4330 -3.37%
2023-11-20 0 0.445 0.455 0.470 0.435 0.440 32,000 14,060 0.4394 0.445 0.455 0.470 0.435 0.440 32,000 0.4394 4.71%
2023-11-17 0 0.425 0.420 0.465 - - 0 0 - 0.425 0.420 0.465 - - 0 - 0.00%
2023-11-16 0 0.425 0.425 0.465 0.425 0.435 24,000 10,280 0.4283 0.425 0.425 0.465 0.425 0.435 24,000 0.4283 -2.30%
2023-11-15 0 0.435 0.425 0.460 0.435 0.435 20,000 8,700 0.4350 0.435 0.425 0.460 0.435 0.435 20,000 0.4350 0.00%
2023-11-14 0 0.435 0.415 0.435 - - 0 0 - 0.435 0.415 0.435 - - 0 - 0.00%
2023-11-13 0 0.435 0.440 0.450 0.415 0.430 91,000 38,800 0.4264 0.435 0.440 0.450 0.415 0.430 91,000 0.4264 -3.33%
2023-11-10 0 0.450 0.435 0.450 - - 0 0 - 0.450 0.435 0.450 - - 0 - 0.00%
2023-11-09 0 0.450 0.440 0.450 0.440 0.450 132,000 59,320 0.4494 0.450 0.440 0.450 0.440 0.450 132,000 0.4494 0.00%
2023-11-08 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2023-11-07 0 0.450 0.430 0.470 - - 0 0 - 0.450 0.430 0.470 - - 0 - 0.00%
2023-11-06 0 0.450 0.450 0.470 - - 0 0 - 0.450 0.450 0.470 - - 0 - 0.00%
2023-11-03 0 0.450 0.430 0.495 - - 100,000 44,500 0.4450 0.450 0.430 0.495 - - 100,000 0.4450 0.00%
2023-11-02 0 0.450 0.445 0.485 - - 0 0 - 0.450 0.445 0.485 - - 0 - 0.00%
2023-11-01 0 0.450 0.445 0.470 - - 0 0 - 0.450 0.445 0.470 - - 0 - 0.00%
2023-10-31 0 0.450 0.445 0.475 - - 0 0 - 0.450 0.445 0.475 - - 0 - 0.00%
2023-10-30 0 0.450 0.445 0.465 - - 0 0 - 0.450 0.445 0.465 - - 0 - 0.00%
2023-10-27 0 0.450 0.450 0.455 0.390 0.450 142,183 60,696 0.4269 0.450 0.450 0.455 0.390 0.450 142,183 0.4269 -2.17%
2023-10-26 0 0.460 0.450 0.465 - - 0 0 - 0.460 0.450 0.465 - - 0 - 0.00%
2023-10-25 0 0.460 0.445 0.465 - - 0 0 - 0.460 0.445 0.465 - - 0 - 0.00%
2023-10-24 0 0.460 0.450 0.460 - - 0 0 - 0.460 0.450 0.460 - - 0 - 0.00%
2023-10-20 0 0.460 0.460 0.470 0.450 0.465 154,000 70,960 0.4608 0.460 0.460 0.470 0.450 0.465 154,000 0.4608 -3.16%
2023-10-19 0 0.475 0.470 0.480 0.470 0.475 256,000 120,560 0.4709 0.475 0.470 0.480 0.470 0.475 256,000 0.4709 1.06%
2023-10-18 0 0.470 0.470 0.480 - - 0 0 - 0.470 0.470 0.480 - - 0 - 0.00%
2023-10-17 0 0.470 0.460 0.475 0.460 0.470 546,031 256,133 0.4691 0.470 0.460 0.475 0.460 0.470 546,031 0.4691 -2.08%
2023-10-16 0 0.480 0.460 0.520 - - 0 0 - 0.480 0.460 0.520 - - 0 - 0.00%
2023-10-13 0 0.480 0.480 0.520 0.450 0.460 19,332 8,746 0.4524 0.480 0.480 0.520 0.450 0.460 19,332 0.4524 0.00%
2023-10-12 0 0.480 0.460 0.520 - - 0 0 - 0.480 0.460 0.520 - - 0 - 0.00%
2023-10-11 0 0.480 0.470 0.490 - - 0 0 - 0.480 0.470 0.490 - - 0 - 0.00%
2023-10-10 0 0.480 0.465 0.550 - - 0 0 - 0.480 0.465 0.550 - - 0 - 0.00%
2023-10-09 0 0.480 0.455 0.550 - - 0 0 - 0.480 0.455 0.550 - - 0 - 0.00%
2023-10-06 0 0.480 0.435 0.500 - - 0 0 - 0.480 0.435 0.500 - - 0 - 0.00%
2023-10-05 0 0.480 0.460 0.490 - - 0 0 - 0.480 0.460 0.490 - - 0 - 0.00%
2023-10-04 0 0.480 0.430 0.520 - - 0 0 - 0.480 0.430 0.520 - - 0 - 0.00%
2023-10-03 0 0.480 0.470 0.480 - - 0 0 - 0.480 0.470 0.480 - - 0 - -2.04%
2023-09-29 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - -1.01%
2023-09-28 0 0.495 0.470 0.495 - - 0 0 - 0.495 0.470 0.495 - - 0 - 0.00%
2023-09-27 0 0.495 0.480 0.495 0.460 0.495 21,312 10,020 0.4702 0.495 0.480 0.495 0.460 0.495 21,312 0.4702 1.02%
2023-09-26 0 0.490 0.475 0.490 - - 0 0 - 0.490 0.475 0.490 - - 0 - -1.01%
2023-09-25 0 0.495 0.480 0.500 - - 0 0 - 0.495 0.480 0.500 - - 0 - 0.00%
2023-09-22 0 0.495 0.485 0.500 0.495 0.495 37,523 18,528 0.4938 0.495 0.485 0.500 0.495 0.495 37,523 0.4938 2.06%
2023-09-21 0 0.485 0.480 0.495 0.480 0.485 96,000 46,480 0.4842 0.485 0.480 0.495 0.480 0.485 96,000 0.4842 0.00%
2023-09-20 0 0.485 0.480 0.500 0.485 0.485 12,000 5,820 0.4850 0.485 0.480 0.500 0.485 0.485 12,000 0.4850 -1.02%
2023-09-19 0 0.490 0.490 0.495 0.490 0.490 8,000 3,920 0.4900 0.490 0.490 0.495 0.490 0.490 8,000 0.4900 0.00%
2023-09-18 0 0.490 0.480 0.510 - - 0 0 - 0.490 0.480 0.510 - - 0 - 0.00%
2023-09-15 0 0.490 0.485 0.500 0.485 0.485 13,992 6,746 0.4821 0.490 0.485 0.500 0.485 0.485 13,992 0.4821 -2.00%
2023-09-14 0 0.500 0.490 0.580 0.480 0.500 90,406 44,946 0.4972 0.500 0.490 0.580 0.480 0.500 90,406 0.4972 3.09%
2023-09-13 0 0.485 0.480 0.495 - - 46 20 0.4348 0.485 0.480 0.495 - - 46 0.4348 0.00%
2023-09-12 0 0.485 0.480 0.495 0.480 0.480 12,500 5,990 0.4792 0.485 0.480 0.495 0.480 0.480 12,500 0.4792 0.00%
2023-09-11 0 0.485 0.485 0.570 0.480 0.495 167,092 81,442 0.4874 0.485 0.485 0.570 0.480 0.495 167,092 0.4874 -3.00%
2023-09-07 0 0.500 0.490 0.530 - - 1,374 644 0.4687 0.500 0.490 0.530 - - 1,374 0.4687 0.00%
2023-09-06 0 0.500 0.490 0.500 0.490 0.500 28,000 13,760 0.4914 0.500 0.490 0.500 0.490 0.500 28,000 0.4914 0.00%
2023-09-05 0 0.500 0.490 0.510 0.500 0.500 84,000 42,000 0.5000 0.500 0.490 0.510 0.500 0.500 84,000 0.5000 0.00%
2023-09-04 0 0.500 0.500 0.510 0.495 0.500 88,000 43,980 0.4998 0.500 0.500 0.510 0.495 0.500 88,000 0.4998 1.01%
2023-08-31 0 0.495 0.490 0.495 0.490 0.495 64,000 31,660 0.4947 0.495 0.490 0.495 0.490 0.495 64,000 0.4947 1.02%
2023-08-30 0 0.490 0.485 0.500 0.485 0.490 676,000 331,160 0.4899 0.490 0.485 0.500 0.485 0.490 676,000 0.4899 1.03%
2023-08-29 0 0.485 0.485 0.495 0.485 0.490 172,606 84,065 0.4870 0.485 0.485 0.495 0.485 0.490 172,606 0.4870 -1.02%
2023-08-28 0 0.490 0.485 0.490 0.480 0.490 61,033 29,735 0.4872 0.490 0.485 0.490 0.480 0.490 61,033 0.4872 2.08%
2023-08-25 0 0.480 0.480 0.500 0.475 0.480 300,000 142,600 0.4753 0.480 0.480 0.500 0.475 0.480 300,000 0.4753 0.00%
2023-08-24 0 0.480 0.480 0.500 - - 0 0 - 0.480 0.480 0.500 - - 0 - 0.00%
2023-08-23 0 0.480 0.470 0.510 - - 0 0 - 0.480 0.470 0.510 - - 0 - 0.00%
2023-08-22 0 0.480 0.455 0.480 0.480 0.480 4,000 1,920 0.4800 0.480 0.455 0.480 0.480 0.480 4,000 0.4800 0.00%
2023-08-21 0 0.480 0.475 0.485 0.480 0.480 161,210 77,362 0.4799 0.480 0.475 0.485 0.480 0.480 161,210 0.4799 -3.03%
2023-08-18 0 0.495 0.480 0.500 0.495 0.495 500,000 247,500 0.4950 0.495 0.480 0.500 0.495 0.495 500,000 0.4950 0.00%
2023-08-17 0 0.495 0.495 0.500 0.495 0.500 880,000 437,020 0.4966 0.495 0.495 0.500 0.495 0.500 880,000 0.4966 0.00%
2023-08-16 0 0.495 0.495 0.500 0.495 0.495 360,000 178,200 0.4950 0.495 0.495 0.500 0.495 0.495 360,000 0.4950 -1.00%
2023-08-15 0 0.500 0.500 0.520 0.500 0.500 88,000 44,000 0.5000 0.500 0.500 0.520 0.500 0.500 88,000 0.5000 -1.96%
2023-08-14 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2023-08-11 0 0.510 0.500 0.510 0.510 0.520 660,000 337,840 0.5119 0.510 0.500 0.510 0.510 0.520 660,000 0.5119 0.00%
2023-08-10 0 0.510 0.500 0.530 - - 0 0 - 0.510 0.500 0.530 - - 0 - 0.00%
2023-08-09 0 0.510 0.500 0.530 0.510 0.510 200,252 102,120 0.5100 0.510 0.500 0.530 0.510 0.510 200,252 0.5100 0.00%
2023-08-08 0 0.510 0.510 0.520 0.510 0.520 127,834 65,977 0.5161 0.510 0.510 0.520 0.510 0.520 127,834 0.5161 -1.92%
2023-08-07 0 0.520 0.500 0.520 0.520 0.520 74,641 38,734 0.5189 0.520 0.500 0.520 0.520 0.520 74,641 0.5189 -3.70%
2023-08-04 0 0.540 0.540 0.550 0.540 0.540 48,000 25,920 0.5400 0.540 0.540 0.550 0.540 0.540 48,000 0.5400 0.00%
2023-08-03 0 0.540 0.530 0.560 - - 0 0 - 0.540 0.530 0.560 - - 0 - 0.00%
2023-08-02 0 0.540 0.540 0.550 0.540 0.570 80,000 44,680 0.5585 0.540 0.540 0.550 0.540 0.570 80,000 0.5585 -5.26%
2023-08-01 0 0.570 0.540 0.580 - - 0 0 - 0.570 0.540 0.580 - - 0 - 0.00%
2023-07-31 0 0.570 0.540 0.570 0.550 0.580 180,000 101,360 0.5631 0.570 0.540 0.570 0.550 0.580 180,000 0.5631 5.56%
2023-07-28 0 0.540 0.530 0.540 0.530 0.540 144,684 78,022 0.5393 0.540 0.530 0.540 0.530 0.540 144,684 0.5393 1.89%
2023-07-27 0 0.530 0.530 0.540 0.530 0.530 16,000 8,600 0.5375 0.530 0.530 0.540 0.530 0.530 16,000 0.5375 -1.85%
2023-07-26 0 0.540 0.540 0.550 - - 0 0 - 0.540 0.540 0.550 - - 0 - 1.89%
2023-07-25 0 0.530 0.520 0.590 - - 0 0 - 0.530 0.520 0.590 - - 0 - 0.00%
2023-07-24 0 0.530 0.530 0.590 - - 0 0 - 0.530 0.530 0.590 - - 0 - 0.00%
2023-07-21 0 0.530 0.520 0.600 - - 0 0 - 0.530 0.520 0.600 - - 0 - 0.00%
2023-07-20 0 0.530 0.530 0.590 - - 0 0 - 0.530 0.530 0.590 - - 0 - 0.00%
2023-07-19 0 0.530 0.520 0.560 0.520 0.520 4,000 2,080 0.5200 0.530 0.520 0.560 0.520 0.520 4,000 0.5200 0.00%
2023-07-18 0 0.530 0.520 0.550 - - 0 0 - 0.530 0.520 0.550 - - 0 - 0.00%
2023-07-14 0 0.530 0.530 0.540 0.530 0.540 220,000 117,400 0.5336 0.530 0.530 0.540 0.530 0.540 220,000 0.5336 1.92%
2023-07-13 0 0.520 0.520 0.540 - - 0 0 - 0.520 0.520 0.540 - - 0 - 0.00%
2023-07-12 0 0.520 0.520 0.530 - - 0 0 - 0.520 0.520 0.530 - - 0 - 0.00%
2023-07-11 0 0.520 0.520 0.530 0.520 0.530 232,000 121,120 0.5221 0.520 0.520 0.530 0.520 0.530 232,000 0.5221 -1.89%
2023-07-10 0 0.530 0.520 0.530 0.520 0.530 156,000 82,640 0.5297 0.530 0.520 0.530 0.520 0.530 156,000 0.5297 0.00%
2023-07-07 0 0.530 0.530 0.540 0.520 0.530 80,000 42,040 0.5255 0.530 0.530 0.540 0.520 0.530 80,000 0.5255 -1.85%
2023-07-06 0 0.540 0.530 0.540 0.540 0.540 60,000 32,400 0.5400 0.540 0.530 0.540 0.540 0.540 60,000 0.5400 -3.57%
2023-07-05 0 0.560 0.560 0.580 0.550 0.560 512,000 282,080 0.5509 0.560 0.560 0.580 0.550 0.560 512,000 0.5509 1.82%
2023-07-04 0 0.550 0.530 0.560 0.520 0.550 184,000 98,880 0.5374 0.550 0.530 0.560 0.520 0.550 184,000 0.5374 3.77%
2023-07-03 0 0.530 0.520 0.530 0.510 0.530 212,000 108,280 0.5108 0.530 0.520 0.530 0.510 0.530 212,000 0.5108 1.92%
2023-06-30 0 0.520 0.520 0.530 0.510 0.530 450,983 235,031 0.5212 0.520 0.520 0.530 0.510 0.530 450,983 0.5212 -1.89%
2023-06-29 0 0.530 0.530 0.540 0.530 0.540 220,000 117,160 0.5325 0.530 0.530 0.540 0.530 0.540 220,000 0.5325 -1.85%
2023-06-28 0 0.540 0.540 0.560 - - 0 0 - 0.540 0.540 0.560 - - 0 - 0.00%
2023-06-27 0 0.540 0.540 0.550 0.540 0.540 72,000 38,880 0.5400 0.540 0.540 0.550 0.540 0.540 72,000 0.5400 -1.82%
2023-06-26 0 0.550 0.530 0.590 - - 0 0 - 0.550 0.530 0.590 - - 0 - 0.00%
2023-06-23 0 0.550 0.540 0.550 0.540 0.550 320,000 173,320 0.5416 0.550 0.540 0.550 0.540 0.550 320,000 0.5416 0.00%
2023-06-21 0 0.550 0.540 0.550 0.530 0.550 677,830 370,973 0.5473 0.550 0.540 0.550 0.530 0.550 677,830 0.5473 0.00%
2023-06-20 0 0.550 0.540 0.550 0.540 0.550 364,000 200,160 0.5499 0.550 0.540 0.550 0.540 0.550 364,000 0.5499 -1.79%
2023-06-19 0 0.560 0.550 0.560 0.540 0.560 36,000 20,080 0.5578 0.560 0.550 0.560 0.540 0.560 36,000 0.5578 1.82%
2023-06-16 0 0.550 0.550 0.560 0.530 0.560 390,561 214,026 0.5480 0.550 0.550 0.560 0.530 0.560 390,561 0.5480 -1.79%
2023-06-15 0 0.560 0.550 0.570 - - 0 0 - 0.560 0.550 0.570 - - 0 - 0.00%
2023-06-14 0 0.560 0.560 0.570 - - 0 0 - 0.560 0.560 0.570 - - 0 - 0.00%
2023-06-13 0 0.560 0.550 0.560 0.550 0.560 125,780 69,405 0.5518 0.560 0.550 0.560 0.550 0.560 125,780 0.5518 1.82%
2023-06-12 0 0.550 0.550 0.560 0.550 0.550 500,000 275,000 0.5500 0.550 0.550 0.560 0.550 0.550 500,000 0.5500 -1.79%
2023-06-09 0 0.560 0.550 0.560 0.560 0.560 977,924 547,597 0.5600 0.560 0.550 0.560 0.560 0.560 977,924 0.5600 0.00%
2023-06-08 0 0.560 0.560 0.570 0.560 0.560 144,000 80,640 0.5600 0.560 0.560 0.570 0.560 0.560 144,000 0.5600 -1.75%
2023-06-07 0 0.570 0.560 0.570 0.570 0.570 34,725 19,711 0.5676 0.570 0.560 0.570 0.570 0.570 34,725 0.5676 0.00%
2023-06-06 0 0.570 0.570 0.580 0.570 0.570 80,000 45,600 0.5700 0.570 0.570 0.580 0.570 0.570 80,000 0.5700 -1.72%
2023-06-05 0 0.580 0.570 0.580 - - 0 0 - 0.580 0.570 0.580 - - 0 - 0.00%
2023-06-02 0 0.580 0.580 0.590 0.580 0.590 128,778 75,235 0.5842 0.580 0.580 0.590 0.580 0.590 128,778 0.5842 1.75%
2023-06-01 0 0.570 0.570 0.590 0.570 0.590 80,000 46,000 0.5750 0.570 0.570 0.590 0.570 0.590 80,000 0.5750 -1.72%
2023-05-31 0 0.580 0.580 0.590 0.580 0.580 24,000 13,920 0.5800 0.580 0.580 0.590 0.580 0.580 24,000 0.5800 0.00%
2023-05-30 0 0.580 0.560 0.580 0.560 0.580 260,000 148,720 0.5720 0.580 0.560 0.580 0.560 0.580 260,000 0.5720 0.00%
2023-05-29 0 0.580 0.580 0.590 0.580 0.580 20,000 11,600 0.5800 0.580 0.580 0.590 0.580 0.580 20,000 0.5800 0.00%
2023-05-25 0 0.580 0.570 0.580 0.570 0.580 224,000 129,760 0.5793 0.580 0.570 0.580 0.570 0.580 224,000 0.5793 -1.69%
2023-05-24 0 0.590 0.590 0.600 0.590 0.600 167,555 100,381 0.5991 0.590 0.590 0.600 0.590 0.600 167,555 0.5991 -1.67%
2023-05-23 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - 0.00%
2023-05-22 0 0.600 0.590 0.610 0.590 0.600 144,000 86,120 0.5981 0.600 0.590 0.610 0.590 0.600 144,000 0.5981 -3.23%
2023-05-19 0 0.620 0.620 0.700 0.580 0.610 60,000 35,480 0.5913 0.620 0.620 0.700 0.580 0.610 60,000 0.5913 3.33%
2023-05-18 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - 0.00%
2023-05-17 0 0.600 0.590 0.600 0.600 0.610 132,413 79,911 0.6035 0.600 0.590 0.600 0.600 0.610 132,413 0.6035 0.00%
2023-05-16 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - 0.00%
2023-05-15 0 0.600 0.590 0.600 0.600 0.600 232,000 139,320 0.6005 0.600 0.590 0.600 0.600 0.600 232,000 0.6005 -3.23%
2023-05-12 0 0.620 0.610 0.630 - - 834 483 0.5791 0.620 0.610 0.630 - - 834 0.5791 0.00%
2023-05-11 0 0.620 0.610 0.630 0.610 0.620 28,000 17,320 0.6186 0.620 0.610 0.630 0.610 0.620 28,000 0.6186 0.00%
2023-05-10 0 0.620 0.610 0.640 0.610 0.620 123,671 76,324 0.6172 0.620 0.610 0.640 0.610 0.620 123,671 0.6172 0.00%
2023-05-09 0 0.620 0.620 0.630 0.620 0.620 84,000 52,080 0.6200 0.620 0.620 0.630 0.620 0.620 84,000 0.6200 -3.12%
2023-05-08 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2023-05-05 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2023-05-04 0 0.640 0.630 0.640 0.620 0.650 151,244 97,201 0.6427 0.640 0.630 0.640 0.620 0.650 151,244 0.6427 1.59%
2023-05-03 0 0.630 0.620 0.640 - - 0 0 - 0.630 0.620 0.640 - - 0 - 0.00%
2023-05-02 0 0.630 0.620 0.640 - - 0 0 - 0.630 0.620 0.640 - - 0 - 0.00%
2023-04-28 0 0.630 0.620 0.640 0.630 0.630 181,152 114,102 0.6299 0.630 0.620 0.640 0.630 0.630 181,152 0.6299 -1.56%
2023-04-27 0 0.640 0.630 0.640 0.630 0.640 100,000 63,800 0.6380 0.640 0.630 0.640 0.630 0.640 100,000 0.6380 1.59%
2023-04-26 0 0.630 0.620 0.630 0.620 0.630 72,000 44,760 0.6217 0.630 0.620 0.630 0.620 0.630 72,000 0.6217 1.61%
2023-04-25 0 0.620 0.620 0.630 0.600 0.620 476,000 289,800 0.6088 0.620 0.620 0.630 0.600 0.620 476,000 0.6088 0.00%
2023-04-24 0 0.620 0.620 0.640 0.620 0.640 156,000 98,480 0.6313 0.620 0.620 0.640 0.620 0.640 156,000 0.6313 -4.62%
2023-04-21 0 0.650 0.640 0.650 - - 0 0 - 0.650 0.640 0.650 - - 0 - 0.00%
2023-04-20 0 0.650 0.640 0.660 0.640 0.640 91,830 58,618 0.6383 0.650 0.640 0.660 0.640 0.640 91,830 0.6383 -1.52%
2023-04-19 0 0.660 0.640 0.680 - - 0 0 - 0.660 0.640 0.680 - - 0 - 0.00%
2023-04-18 0 0.660 0.650 0.670 0.650 0.650 48,000 31,200 0.6500 0.660 0.650 0.670 0.650 0.650 48,000 0.6500 0.00%
2023-04-17 0 0.660 0.650 0.680 - - 0 0 - 0.660 0.650 0.680 - - 0 - 0.00%
2023-04-14 0 0.660 0.650 0.670 0.660 0.660 48,000 31,680 0.6600 0.660 0.650 0.670 0.660 0.660 48,000 0.6600 0.00%
2023-04-13 0 0.660 0.650 0.680 0.650 0.680 111,550 74,041 0.6637 0.660 0.650 0.680 0.650 0.680 111,550 0.6637 -2.94%
2023-04-12 0 0.680 0.660 0.690 0.640 0.680 80,000 52,760 0.6595 0.680 0.660 0.690 0.640 0.680 80,000 0.6595 3.03%
2023-04-11 0 0.660 0.640 0.660 0.630 0.660 409,303 261,821 0.6397 0.660 0.640 0.660 0.630 0.660 409,303 0.6397 0.00%
2023-04-06 0 0.660 0.640 0.670 - - 0 0 - 0.660 0.640 0.670 - - 0 - 0.00%
2023-04-04 0 0.660 0.650 0.660 0.660 0.670 80,000 53,200 0.6650 0.660 0.650 0.660 0.660 0.670 80,000 0.6650 0.00%
2023-04-03 0 0.660 0.640 0.660 0.660 0.660 60,000 39,600 0.6600 0.660 0.640 0.660 0.660 0.660 60,000 0.6600 1.54%
2023-03-31 0 0.650 0.650 0.660 0.650 0.650 4,000 2,600 0.6500 0.650 0.650 0.660 0.650 0.650 4,000 0.6500 1.56%
2023-03-30 0 0.640 0.630 0.640 0.630 0.640 68,010 43,486 0.6394 0.640 0.630 0.640 0.630 0.640 68,010 0.6394 0.00%
2023-03-29 0 0.640 0.640 0.650 0.630 0.650 76,000 48,960 0.6442 0.640 0.640 0.650 0.630 0.650 76,000 0.6442 -1.54%
2023-03-28 0 0.650 0.640 0.670 - - 0 0 - 0.650 0.640 0.670 - - 0 - 0.00%
2023-03-27 0 0.650 0.630 0.670 - - 0 0 - 0.650 0.630 0.670 - - 0 - 0.00%
2023-03-24 0 0.650 0.640 0.660 - - 0 0 - 0.650 0.640 0.660 - - 0 - 0.00%
2023-03-23 0 0.650 0.640 0.650 0.640 0.650 56,810 36,797 0.6477 0.650 0.640 0.650 0.640 0.650 56,810 0.6477 -1.52%
2023-03-22 0 0.660 0.640 0.660 0.660 0.660 16,000 10,560 0.6600 0.660 0.640 0.660 0.660 0.660 16,000 0.6600 1.54%
2023-03-21 0 0.650 0.640 0.660 0.630 0.640 56,000 35,360 0.6314 0.650 0.640 0.660 0.630 0.640 56,000 0.6314 0.00%
2023-03-20 0 0.650 0.640 0.650 0.650 0.660 132,000 86,120 0.6524 0.650 0.640 0.650 0.650 0.660 132,000 0.6524 1.56%
2023-03-17 0 0.640 0.640 0.660 - - 0 0 - 0.640 0.640 0.660 - - 0 - 0.00%
2023-03-16 0 0.640 0.640 0.650 0.630 0.630 32,000 20,160 0.6300 0.640 0.640 0.650 0.630 0.630 32,000 0.6300 -1.54%
2023-03-15 0 0.650 0.650 0.670 - - 0 0 - 0.650 0.650 0.670 - - 0 - 1.56%
2023-03-14 0 0.640 0.640 0.650 0.640 0.640 117,572 75,167 0.6393 0.640 0.640 0.650 0.640 0.640 117,572 0.6393 0.00%
2023-03-13 0 0.640 0.640 0.660 0.640 0.640 72,000 46,080 0.6400 0.640 0.640 0.660 0.640 0.640 72,000 0.6400 -1.54%
2023-03-10 0 0.650 0.640 0.650 0.650 0.660 108,000 70,720 0.6548 0.650 0.640 0.650 0.650 0.660 108,000 0.6548 0.00%
2023-03-09 0 0.650 0.650 0.670 0.650 0.660 202,510 131,661 0.6501 0.650 0.650 0.670 0.650 0.660 202,510 0.6501 -1.52%
2023-03-08 0 0.660 0.660 0.670 0.600 0.700 1,176,000 769,000 0.6539 0.660 0.660 0.670 0.600 0.700 1,176,000 0.6539 1.54%
2023-03-07 0 0.650 0.650 0.660 0.650 0.650 230,330 149,691 0.6499 0.650 0.650 0.660 0.650 0.650 230,330 0.6499 -1.52%
2023-03-06 0 0.660 0.650 0.670 - - 0 0 - 0.660 0.650 0.670 - - 0 - 0.00%
2023-03-03 0 0.660 0.640 0.660 0.660 0.660 96,000 63,360 0.6600 0.660 0.640 0.660 0.660 0.660 96,000 0.6600 1.54%
2023-03-02 0 0.650 0.640 0.670 0.650 0.660 80,000 52,400 0.6550 0.650 0.640 0.670 0.650 0.660 80,000 0.6550 -1.52%
2023-03-01 0 0.660 0.660 0.670 0.660 0.660 48,000 31,680 0.6600 0.660 0.660 0.670 0.660 0.660 48,000 0.6600 0.00%
2023-02-28 0 0.660 0.640 0.660 0.640 0.660 224,000 146,680 0.6548 0.660 0.640 0.660 0.640 0.660 224,000 0.6548 0.00%
2023-02-27 0 0.660 0.650 0.660 0.640 0.660 93,316 60,851 0.6521 0.660 0.650 0.660 0.640 0.660 93,316 0.6521 -1.49%
2023-02-24 0 0.670 0.660 0.670 - - 0 0 - 0.670 0.660 0.670 - - 0 - 0.00%
2023-02-23 0 0.670 0.670 0.680 0.670 0.680 552,020 373,193 0.6760 0.670 0.670 0.680 0.670 0.680 552,020 0.6760 -2.90%
2023-02-22 0 0.690 0.680 0.690 0.680 0.690 63,004 43,312 0.6874 0.690 0.680 0.690 0.680 0.690 63,004 0.6874 0.00%
2023-02-21 0 0.690 0.680 0.690 0.690 0.690 100,000 69,000 0.6900 0.690 0.680 0.690 0.690 0.690 100,000 0.6900 0.00%
2023-02-20 0 0.690 0.690 0.700 0.670 0.690 381,769 262,869 0.6886 0.690 0.690 0.700 0.670 0.690 381,769 0.6886 1.47%
2023-02-17 0 0.680 0.680 0.700 0.670 0.700 1,152,000 794,200 0.6894 0.680 0.680 0.700 0.670 0.700 1,152,000 0.6894 -1.45%
2023-02-16 0 0.690 0.690 0.700 0.690 0.710 540,000 378,000 0.7000 0.690 0.690 0.700 0.690 0.710 540,000 0.7000 0.00%
2023-02-15 0 0.690 0.690 0.710 0.690 0.690 33,092 22,710 0.6863 0.690 0.690 0.710 0.690 0.690 33,092 0.6863 -2.82%
2023-02-14 0 0.710 0.690 0.710 - - 0 0 - 0.710 0.690 0.710 - - 0 - 0.00%
2023-02-13 0 0.710 0.700 0.710 - - 0 0 - 0.710 0.700 0.710 - - 0 - 0.00%
2023-02-10 0 0.710 0.700 0.710 0.710 0.710 100,000 71,000 0.7100 0.710 0.700 0.710 0.710 0.710 100,000 0.7100 0.00%
2023-02-09 0 0.710 0.700 0.710 0.700 0.710 120,000 85,160 0.7097 0.710 0.700 0.710 0.700 0.710 120,000 0.7097 0.00%
2023-02-08 0 0.710 0.700 0.720 0.700 0.710 36,000 25,520 0.7089 0.710 0.700 0.720 0.700 0.710 36,000 0.7089 1.43%
2023-02-07 0 0.700 0.700 0.710 0.700 0.700 28,919 20,215 0.6990 0.700 0.700 0.710 0.700 0.700 28,919 0.6990 -1.41%
2023-02-06 0 0.710 0.700 0.710 0.690 0.710 72,000 50,520 0.7017 0.710 0.700 0.710 0.690 0.710 72,000 0.7017 0.00%
2023-02-03 0 0.710 0.700 0.710 - - 20,000 14,200 0.7100 0.710 0.700 0.710 - - 20,000 0.7100 -1.39%
2023-02-02 0 0.720 0.710 0.720 0.700 0.720 352,000 252,080 0.7161 0.720 0.710 0.720 0.700 0.720 352,000 0.7161 2.86%
2023-02-01 0 0.700 0.700 0.710 0.690 0.700 618,200 431,674 0.6983 0.700 0.700 0.710 0.690 0.700 618,200 0.6983 -1.41%
2023-01-31 0 0.710 0.690 0.710 - - 1 0 - 0.710 0.690 0.710 - - 1 - 0.00%
2023-01-30 0 0.710 0.710 0.720 0.710 0.720 224,000 160,680 0.7173 0.710 0.710 0.720 0.710 0.720 224,000 0.7173 0.00%
2023-01-27 0 0.710 0.700 0.710 0.700 0.720 656,000 467,840 0.7132 0.710 0.700 0.710 0.700 0.720 656,000 0.7132 2.90%
2023-01-26 0 0.690 0.690 0.700 0.690 0.700 128,252 89,166 0.6952 0.690 0.690 0.700 0.690 0.700 128,252 0.6952 1.47%
2023-01-20 0 0.680 0.680 0.700 - - 0 0 - 0.680 0.680 0.700 - - 0 - 0.00%
2023-01-19 0 0.680 0.680 0.690 0.680 0.690 64,000 44,120 0.6894 0.680 0.680 0.690 0.680 0.690 64,000 0.6894 0.00%
2023-01-18 0 0.680 0.680 0.690 - - 0 0 - 0.680 0.680 0.690 - - 0 - 0.00%
2023-01-17 0 0.680 0.680 0.690 0.670 0.680 1,052,100 708,585 0.6735 0.680 0.680 0.690 0.670 0.680 1,052,100 0.6735 0.00%
2023-01-16 0 0.680 0.670 0.680 0.670 0.680 1,300,000 882,960 0.6792 0.680 0.670 0.680 0.670 0.680 1,300,000 0.6792 0.00%
2023-01-13 0 0.680 0.670 0.680 0.680 0.700 1,436,000 987,040 0.6874 0.680 0.670 0.680 0.680 0.700 1,436,000 0.6874 -2.86%
2023-01-12 0 0.700 0.700 0.710 0.700 0.720 300,000 214,000 0.7133 0.700 0.700 0.710 0.700 0.720 300,000 0.7133 -1.41%
2023-01-11 0 0.710 0.690 0.710 0.700 0.710 16,000 11,240 0.7025 0.710 0.690 0.710 0.700 0.710 16,000 0.7025 0.00%
2023-01-10 0 0.710 0.700 0.710 - - 0 0 - 0.710 0.700 0.710 - - 0 - 0.00%
2023-01-09 0 0.710 0.700 0.710 0.700 0.710 76,000 53,840 0.7084 0.710 0.700 0.710 0.700 0.710 76,000 0.7084 2.90%
2023-01-06 0 0.690 0.690 0.700 0.690 0.700 1,024,200 710,172 0.6934 0.690 0.690 0.700 0.690 0.700 1,024,200 0.6934 -1.43%
2023-01-05 0 0.700 0.700 0.710 0.700 0.710 552,000 386,800 0.7007 0.700 0.700 0.710 0.700 0.710 552,000 0.7007 -1.41%
2023-01-04 0 0.710 0.710 0.720 0.700 0.710 165,287 117,115 0.7086 0.710 0.710 0.720 0.700 0.710 165,287 0.7086 1.43%
2023-01-03 0 0.700 0.700 0.710 0.680 0.700 140,000 95,920 0.6851 0.700 0.700 0.710 0.680 0.700 140,000 0.6851 -1.41%
2022-12-30 0 0.710 0.700 0.710 0.700 0.710 72,000 51,080 0.7094 0.710 0.700 0.710 0.700 0.710 72,000 0.7094 0.00%
2022-12-29 0 0.710 0.690 0.710 0.710 0.720 32,000 22,760 0.7113 0.710 0.690 0.710 0.710 0.720 32,000 0.7113 0.00%
2022-12-28 0 0.710 0.700 0.720 0.690 0.710 57,043 39,672 0.6955 0.710 0.700 0.720 0.690 0.710 57,043 0.6955 0.00%
2022-12-23 0 0.710 0.690 0.710 0.690 0.710 170,983 117,938 0.6898 0.710 0.690 0.710 0.690 0.710 170,983 0.6898 1.43%
2022-12-22 0 0.700 0.690 0.720 - - 0 0 - 0.700 0.690 0.720 - - 0 - 0.00%
2022-12-21 0 0.700 0.680 0.710 - - 0 0 - 0.700 0.680 0.710 - - 0 - 0.00%
2022-12-20 0 0.700 0.680 0.700 0.680 0.700 68,000 46,480 0.6835 0.700 0.680 0.700 0.680 0.700 68,000 0.6835 0.00%
2022-12-19 0 0.700 0.690 0.710 - - 0 0 - 0.700 0.690 0.710 - - 0 - 0.00%
2022-12-16 0 0.700 0.690 0.700 0.700 0.700 264,000 184,800 0.7000 0.700 0.690 0.700 0.700 0.700 264,000 0.7000 -2.78%
2022-12-15 0 0.720 0.700 0.720 0.690 0.720 152,000 106,520 0.7008 0.720 0.700 0.720 0.690 0.720 152,000 0.7008 0.00%
2022-12-14 0 0.720 0.720 0.730 0.710 0.740 56,000 41,080 0.7336 0.720 0.720 0.730 0.710 0.740 56,000 0.7336 2.86%
2022-12-13 0 0.700 0.700 0.720 0.700 0.710 104,000 73,800 0.7096 0.700 0.700 0.720 0.700 0.710 104,000 0.7096 -1.41%
2022-12-12 0 0.710 0.700 0.710 0.700 0.710 48,000 33,920 0.7067 0.710 0.700 0.710 0.700 0.710 48,000 0.7067 1.43%
2022-12-09 0 0.700 0.700 0.710 0.690 0.700 348,000 242,520 0.6969 0.700 0.700 0.710 0.690 0.700 348,000 0.6969 1.45%
2022-12-08 0 0.690 0.690 0.720 0.690 0.690 28,000 19,320 0.6900 0.690 0.690 0.720 0.690 0.690 28,000 0.6900 0.00%
2022-12-07 0 0.690 0.680 0.690 0.670 0.690 84,000 57,480 0.6843 0.690 0.680 0.690 0.670 0.690 84,000 0.6843 1.47%
2022-12-06 0 0.680 0.680 0.690 0.670 0.690 204,000 139,120 0.6820 0.680 0.680 0.690 0.670 0.690 204,000 0.6820 0.00%
2022-12-05 0 0.680 0.680 0.700 0.680 0.690 164,000 112,120 0.6837 0.680 0.680 0.700 0.680 0.690 164,000 0.6837 -1.45%
2022-12-02 0 0.690 0.690 0.700 0.680 0.690 60,000 41,280 0.6880 0.690 0.690 0.700 0.680 0.690 60,000 0.6880 0.00%
2022-12-01 0 0.690 0.690 0.700 0.680 0.680 204,000 138,720 0.6800 0.690 0.690 0.700 0.680 0.680 204,000 0.6800 0.00%
2022-11-30 0 0.690 0.690 0.700 0.680 0.690 140,000 96,560 0.6897 0.690 0.690 0.700 0.680 0.690 140,000 0.6897 0.00%
2022-11-29 0 0.690 0.680 0.690 0.670 0.690 144,000 98,560 0.6844 0.690 0.680 0.690 0.670 0.690 144,000 0.6844 0.00%
2022-11-28 0 0.690 0.680 0.700 0.670 0.710 1,357,500 934,040 0.6881 0.690 0.680 0.700 0.670 0.710 1,357,500 0.6881 -5.48%
2022-11-25 0 0.730 0.720 0.730 0.730 0.730 32,000 23,360 0.7300 0.730 0.720 0.730 0.730 0.730 32,000 0.7300 2.82%
2022-11-24 0 0.710 0.710 0.740 - - 0 0 - 0.710 0.710 0.740 - - 0 - 0.00%
2022-11-23 0 0.710 0.710 0.730 - - 0 0 - 0.710 0.710 0.730 - - 0 - 0.00%
2022-11-22 0 0.710 0.710 0.730 0.710 0.710 32,000 22,720 0.7100 0.710 0.710 0.730 0.710 0.710 32,000 0.7100 0.00%
2022-11-21 0 0.710 0.710 0.730 0.710 0.730 60,000 43,720 0.7287 0.710 0.710 0.730 0.710 0.730 60,000 0.7287 -1.39%
2022-11-18 0 0.720 0.720 0.730 0.720 0.720 9,669 6,894 0.7130 0.720 0.720 0.730 0.720 0.720 9,669 0.7130 -1.37%
2022-11-17 0 0.730 0.720 0.730 0.710 0.750 300,000 219,640 0.7321 0.730 0.720 0.730 0.710 0.750 300,000 0.7321 2.82%
2022-11-16 0 0.710 0.710 0.720 0.710 0.720 95,605 68,375 0.7152 0.710 0.710 0.720 0.710 0.720 95,605 0.7152 -2.74%
2022-11-15 0 0.730 0.720 0.730 0.720 0.730 600,000 437,960 0.7299 0.730 0.720 0.730 0.720 0.730 600,000 0.7299 0.00%
2022-11-14 0 0.730 0.720 0.730 0.720 0.730 740,000 540,040 0.7298 0.730 0.720 0.730 0.720 0.730 740,000 0.7298 1.39%
2022-11-11 0 0.720 0.720 0.730 0.710 0.720 112,000 79,720 0.7118 0.720 0.720 0.730 0.710 0.720 112,000 0.7118 1.41%
2022-11-10 0 0.710 0.700 0.720 - - 0 0 - 0.710 0.700 0.720 - - 0 - 0.00%
2022-11-09 0 0.710 0.710 0.720 - - 0 0 - 0.710 0.710 0.720 - - 0 - 0.00%
2022-11-08 0 0.710 0.710 0.730 0.700 0.730 89,014 63,039 0.7082 0.710 0.710 0.730 0.700 0.730 89,014 0.7082 0.00%
2022-11-07 0 0.710 0.710 0.730 0.710 0.730 256,000 184,880 0.7222 0.710 0.710 0.730 0.710 0.730 256,000 0.7222 -2.74%
2022-11-04 0 0.730 0.730 0.740 0.720 0.750 364,000 267,080 0.7337 0.730 0.730 0.740 0.720 0.750 364,000 0.7337 -1.35%
2022-11-03 0 0.740 0.730 0.740 0.740 0.740 80,000 59,200 0.7400 0.740 0.730 0.740 0.740 0.740 80,000 0.7400 0.00%
2022-11-02 0 0.740 0.700 0.770 - - 0 0 - 0.740 0.700 0.770 - - 0 - 0.00%
2022-11-01 0 0.740 0.740 0.750 0.740 0.740 64,000 47,560 0.7431 0.740 0.740 0.750 0.740 0.740 64,000 0.7431 -2.63%
2022-10-31 0 0.760 0.730 0.780 - - 0 0 - 0.760 0.730 0.780 - - 0 - 0.00%
2022-10-28 0 0.760 0.750 0.760 0.720 0.770 60,000 43,560 0.7260 0.760 0.750 0.760 0.720 0.770 60,000 0.7260 -3.80%
2022-10-27 0 0.790 0.680 0.800 - - 0 0 - 0.790 0.680 0.800 - - 0 - 0.00%
2022-10-26 0 0.790 0.770 0.790 0.790 0.790 48,000 37,920 0.7900 0.790 0.770 0.790 0.790 0.790 48,000 0.7900 0.00%
2022-10-25 0 0.790 0.790 0.810 - - 0 0 - 0.790 0.790 0.810 - - 0 - 1.28%
2022-10-24 0 0.780 0.760 0.780 - - 0 0 - 0.780 0.760 0.780 - - 0 - -2.50%
2022-10-21 0 0.800 0.790 0.800 - - 0 0 - 0.800 0.790 0.800 - - 0 - 0.00%
2022-10-20 0 0.800 0.790 0.800 0.800 0.800 40,000 32,000 0.8000 0.800 0.790 0.800 0.800 0.800 40,000 0.8000 -1.23%
2022-10-19 0 0.810 0.790 0.810 0.810 0.820 20,000 16,360 0.8180 0.810 0.790 0.810 0.810 0.820 20,000 0.8180 1.25%
2022-10-18 0 0.800 0.790 0.800 0.800 0.810 48,000 38,560 0.8033 0.800 0.790 0.800 0.800 0.810 48,000 0.8033 -1.23%
2022-10-17 0 0.810 0.790 0.810 - - 0 0 - 0.810 0.790 0.810 - - 0 - 0.00%
2022-10-14 0 0.810 0.790 0.810 0.810 0.820 10,000 8,140 0.8140 0.810 0.790 0.810 0.810 0.820 10,000 0.8140 0.00%
2022-10-13 0 0.810 0.770 0.810 - - 0 0 - 0.810 0.770 0.810 - - 0 - 0.00%
2022-10-12 0 0.810 0.750 0.820 - - 0 0 - 0.810 0.750 0.820 - - 0 - 0.00%
2022-10-11 0 0.810 0.780 0.830 - - 0 0 - 0.810 0.780 0.830 - - 0 - 0.00%
2022-10-10 0 0.810 0.780 0.820 - - 0 0 - 0.810 0.780 0.820 - - 0 - 0.00%
2022-10-07 0 0.810 0.780 0.810 - - 0 0 - 0.810 0.780 0.810 - - 0 - 0.00%
2022-10-06 0 0.810 0.790 0.820 - - 0 0 - 0.810 0.790 0.820 - - 0 - 0.00%
2022-10-05 0 0.810 0.800 0.810 0.800 0.820 32,000 25,840 0.8075 0.810 0.800 0.810 0.800 0.820 32,000 0.8075 3.85%
2022-10-03 0 0.780 0.770 0.800 - - 0 0 - 0.780 0.770 0.800 - - 0 - 0.00%
2022-09-30 0 0.780 0.780 0.800 0.780 0.780 44,000 34,320 0.7800 0.780 0.780 0.800 0.780 0.780 44,000 0.7800 -1.27%
2022-09-29 0 0.790 0.790 0.800 0.790 0.820 228,067 180,650 0.7921 0.790 0.790 0.800 0.790 0.820 228,067 0.7921 -3.66%
2022-09-28 0 0.820 0.820 0.830 0.820 0.830 564,000 464,280 0.8232 0.820 0.820 0.830 0.820 0.830 564,000 0.8232 0.00%
2022-09-27 0 0.820 0.820 0.830 0.820 0.820 80,000 65,600 0.8200 0.820 0.820 0.830 0.820 0.820 80,000 0.8200 0.00%
2022-09-26 0 0.820 0.820 0.840 0.820 0.830 1,264,000 1,036,520 0.8200 0.820 0.820 0.840 0.820 0.830 1,264,000 0.8200 0.00%
2022-09-23 0 0.820 0.820 0.830 0.820 0.820 52,000 42,640 0.8200 0.820 0.820 0.830 0.820 0.820 52,000 0.8200 0.00%
2022-09-22 0 0.820 0.820 0.830 0.820 0.820 204,000 167,280 0.8200 0.820 0.820 0.830 0.820 0.820 204,000 0.8200 0.00%
2022-09-21 0 0.820 0.820 0.830 0.820 0.820 335,497 275,002 0.8197 0.820 0.820 0.830 0.820 0.820 335,497 0.8197 0.00%
2022-09-20 0 0.820 0.820 0.830 0.820 0.820 37,378 30,608 0.8189 0.820 0.820 0.830 0.820 0.820 37,378 0.8189 0.00%
2022-09-19 0 0.820 0.820 0.830 0.820 0.820 267,958 219,646 0.8197 0.820 0.820 0.830 0.820 0.820 267,958 0.8197 0.00%
2022-09-16 0 0.820 0.820 0.830 0.820 0.820 323,090 264,872 0.8198 0.820 0.820 0.830 0.820 0.820 323,090 0.8198 0.00%
2022-09-15 0 0.820 0.820 0.830 0.800 0.820 228,000 186,240 0.8168 0.820 0.820 0.830 0.800 0.820 228,000 0.8168 1.23%
2022-09-14 0 0.810 0.810 0.830 0.810 0.810 20,000 16,200 0.8100 0.810 0.810 0.830 0.810 0.810 20,000 0.8100 -1.22%
2022-09-13 0 0.820 0.810 0.840 0.820 0.820 20,000 16,400 0.8200 0.820 0.810 0.840 0.820 0.820 20,000 0.8200 0.00%
2022-09-09 0 0.820 0.830 0.840 - - 0 0 - 0.820 0.830 0.840 - - 0 - 0.00%
2022-09-08 0 0.820 0.810 0.840 - - 0 0 - 0.820 0.810 0.840 - - 0 - 0.00%
2022-09-07 0 0.820 0.820 0.830 0.810 0.810 4,234 3,429 0.8099 0.820 0.820 0.830 0.810 0.810 4,234 0.8099 0.00%
2022-09-06 0 0.820 0.820 0.850 0.820 0.850 48,000 40,000 0.8333 0.820 0.820 0.850 0.820 0.850 48,000 0.8333 -2.38%
2022-09-05 0 1.040 1.030 1.040 1.030 1.040 84,081 87,320 1.0385 0.840 0.832 0.840 0.832 0.840 104,100 0.8388 0.97%
2022-09-02 0 1.030 1.020 1.050 1.030 1.040 404,000 418,520 1.0359 0.832 0.824 0.848 0.832 0.840 500,190 0.8367 -1.90%
2022-09-01 0 1.050 1.040 1.050 1.040 1.060 331,376 345,637 1.0430 0.848 0.840 0.848 0.840 0.856 410,275 0.8425 0.00%
2022-08-31 0 1.050 1.050 1.060 1.050 1.070 612,000 644,360 1.0529 0.848 0.848 0.856 0.848 0.864 757,714 0.8504 -1.87%
2022-08-30 0 1.070 1.060 1.080 1.060 1.110 1,092,000 1,172,400 1.0736 0.864 0.856 0.872 0.856 0.897 1,352,000 0.8672 -3.60%
2022-08-29 0 1.110 1.100 1.110 1.100 1.110 88,000 97,400 1.1068 0.897 0.888 0.897 0.888 0.897 108,952 0.8940 1.83%
2022-08-26 0 1.090 1.100 1.110 1.090 1.090 36,000 39,240 1.0900 0.880 0.888 0.897 0.880 0.880 44,571 0.8804 0.00%
2022-08-25 0 1.090 1.090 1.110 - - 0 0 - 0.880 0.880 0.897 - - 0 - 0.00%
2022-08-24 0 1.090 1.090 1.100 1.090 1.110 132,000 144,160 1.0921 0.880 0.880 0.888 0.880 0.897 163,429 0.8821 -0.91%
2022-08-23 0 1.100 1.090 1.100 1.090 1.100 122,135 133,151 1.0902 0.888 0.880 0.888 0.880 0.888 151,215 0.8805 -1.79%
2022-08-22 0 1.120 1.100 1.120 1.100 1.120 16,000 17,760 1.1100 0.905 0.888 0.905 0.888 0.905 19,810 0.8965 1.82%
2022-08-19 0 1.100 1.100 1.120 1.100 1.120 184,000 204,160 1.1096 0.888 0.888 0.905 0.888 0.905 227,810 0.8962 0.92%
2022-08-18 0 1.090 1.090 1.110 1.090 1.100 52,000 56,720 1.0908 0.880 0.880 0.897 0.880 0.888 64,381 0.8810 -2.68%
2022-08-17 0 1.120 1.100 1.120 1.100 1.120 100,000 111,520 1.1152 0.905 0.888 0.905 0.888 0.905 123,810 0.9007 2.75%
2022-08-16 0 1.090 1.080 1.100 1.080 1.090 74,150 80,697 1.0883 0.880 0.872 0.888 0.872 0.880 91,805 0.8790 0.00%
2022-08-15 0 1.090 1.090 1.110 1.090 1.090 20,000 21,800 1.0900 0.880 0.880 0.897 0.880 0.880 24,762 0.8804 -0.91%
2022-08-12 0 1.100 1.090 1.110 - - 0 0 - 0.888 0.880 0.897 - - 0 - 0.00%
2022-08-11 0 1.100 1.090 1.110 1.100 1.100 12,000 13,200 1.1000 0.888 0.880 0.897 0.888 0.888 14,857 0.8885 0.00%
2022-08-10 0 1.100 1.090 1.100 - - 0 0 - 0.888 0.880 0.888 - - 0 - 0.00%
2022-08-09 0 1.100 1.090 1.110 - - 0 0 - 0.888 0.880 0.897 - - 0 - 0.00%
2022-08-08 0 1.100 1.090 1.110 - - 0 0 - 0.888 0.880 0.897 - - 0 - 0.00%
2022-08-05 0 1.100 1.090 1.110 1.080 1.110 132,000 144,680 1.0961 0.888 0.880 0.897 0.872 0.897 163,429 0.8853 -0.90%
2022-08-04 0 1.110 1.090 1.110 1.090 1.110 20,000 21,880 1.0940 0.897 0.880 0.897 0.880 0.897 24,762 0.8836 1.83%
2022-08-03 0 1.090 1.090 1.110 1.090 1.100 88,000 96,120 1.0923 0.880 0.880 0.897 0.880 0.888 108,952 0.8822 -0.91%
2022-08-02 0 1.100 1.090 1.110 1.090 1.120 252,000 277,160 1.0998 0.888 0.880 0.897 0.880 0.905 312,000 0.8883 -1.79%
2022-08-01 0 1.120 1.110 1.130 1.120 1.140 156,000 175,240 1.1233 0.905 0.897 0.913 0.905 0.921 193,143 0.9073 -1.75%
2022-07-29 0 1.140 1.110 1.140 1.110 1.160 364,000 410,200 1.1269 0.921 0.897 0.921 0.897 0.937 450,667 0.9102 -1.72%
2022-07-28 0 1.160 1.140 1.160 - - 1,695 1,848 1.0903 0.937 0.921 0.937 - - 2,099 0.8806 0.00%
2022-07-27 0 1.160 1.140 1.160 1.140 1.160 20,000 22,920 1.1460 0.937 0.921 0.937 0.921 0.937 24,762 0.9256 1.75%
2022-07-26 0 1.140 1.140 1.150 1.140 1.160 267,146 306,403 1.1469 0.921 0.921 0.929 0.921 0.937 330,752 0.9264 -2.56%
2022-07-25 0 1.170 1.140 1.170 1.110 1.170 3,328,559 3,843,590 1.1547 0.945 0.921 0.945 0.897 0.945 4,121,073 0.9327 2.63%
2022-07-22 0 1.140 1.140 1.160 1.110 1.160 2,994,655 3,442,400 1.1495 0.921 0.921 0.937 0.897 0.937 3,707,668 0.9285 0.88%
2022-07-21 0 1.130 1.130 1.140 1.090 1.130 1,664,000 1,844,960 1.1088 0.913 0.913 0.921 0.880 0.913 2,060,190 0.8955 2.73%
2022-07-20 0 1.100 1.080 1.100 1.070 1.100 1,858,000 2,018,340 1.0863 0.888 0.872 0.888 0.864 0.888 2,300,381 0.8774 1.85%
2022-07-19 0 1.080 1.070 1.080 1.040 1.080 3,360,000 3,604,560 1.0728 0.872 0.864 0.872 0.840 0.872 4,160,000 0.8665 3.85%
2022-07-18 0 1.040 1.030 1.050 1.040 1.050 568,000 594,160 1.0461 0.840 0.832 0.848 0.840 0.848 703,238 0.8449 0.00%
2022-07-15 0 1.040 1.030 1.040 1.030 1.050 444,000 459,800 1.0356 0.840 0.832 0.840 0.832 0.848 549,714 0.8364 0.00%
2022-07-14 0 1.040 1.030 1.040 1.040 1.040 220,000 228,800 1.0400 0.840 0.832 0.840 0.840 0.840 272,381 0.8400 -0.95%
2022-07-13 0 1.050 1.040 1.050 1.040 1.060 432,000 452,920 1.0484 0.848 0.840 0.848 0.840 0.856 534,857 0.8468 0.00%
2022-07-12 0 1.050 1.030 1.050 1.050 1.050 208,000 218,400 1.0500 0.848 0.832 0.848 0.848 0.848 257,524 0.8481 0.96%
2022-07-11 0 1.040 1.030 1.050 1.040 1.050 328,000 342,520 1.0443 0.840 0.832 0.848 0.840 0.848 406,095 0.8434 -0.95%
2022-07-08 0 1.050 1.050 1.060 1.040 1.050 124,000 129,640 1.0455 0.848 0.848 0.856 0.840 0.848 153,524 0.8444 0.00%
2022-07-07 0 1.050 1.040 1.050 1.040 1.050 197,334 206,106 1.0445 0.848 0.840 0.848 0.840 0.848 244,318 0.8436 0.00%
2022-07-06 0 1.050 1.050 1.060 1.050 1.060 580,000 611,040 1.0535 0.848 0.848 0.856 0.848 0.856 718,095 0.8509 -1.87%
2022-07-05 0 1.070 1.050 1.070 1.030 1.070 1,444,000 1,512,800 1.0476 0.864 0.848 0.864 0.832 0.864 1,787,810 0.8462 2.88%
2022-07-04 0 1.040 1.030 1.040 1.020 1.040 1,026,000 1,053,280 1.0266 0.840 0.832 0.840 0.824 0.840 1,270,286 0.8292 1.96%
2022-06-30 0 1.020 1.020 1.030 0.970 1.040 5,385,138 5,434,600 1.0092 0.824 0.824 0.832 0.783 0.840 6,667,314 0.8151 12.09%
2022-06-29 0 0.910 0.900 0.910 0.890 0.920 600,000 541,160 0.9019 0.735 0.727 0.735 0.719 0.743 742,857 0.7285 2.25%
2022-06-28 0 0.890 0.880 0.890 0.870 0.910 854,069 762,337 0.8926 0.719 0.711 0.719 0.703 0.735 1,057,419 0.7209 5.95%
2022-06-27 0 0.840 0.830 0.840 0.840 0.840 124,000 104,048 0.8391 0.678 0.670 0.678 0.678 0.678 153,524 0.6777 1.20%
2022-06-24 0 0.830 0.830 0.840 - - 0 0 - 0.670 0.670 0.678 - - 0 - 0.00%
2022-06-23 0 0.830 0.820 0.840 - - 0 0 - 0.670 0.662 0.678 - - 0 - 0.00%
2022-06-22 0 0.830 0.820 0.830 0.830 0.830 12,000 9,960 0.8300 0.670 0.662 0.670 0.670 0.670 14,857 0.6704 -1.19%
2022-06-21 0 0.840 0.830 0.840 0.840 0.840 20,000 16,800 0.8400 0.678 0.670 0.678 0.678 0.678 24,762 0.6785 1.20%
2022-06-20 0 0.830 0.820 0.840 0.820 0.840 414,029 346,863 0.8378 0.670 0.662 0.678 0.662 0.678 512,607 0.6767 2.47%
2022-06-17 0 0.810 0.810 0.820 0.810 0.810 213,013 173,910 0.8164 0.654 0.654 0.662 0.654 0.654 263,730 0.6594 -1.22%
2022-06-16 0 0.820 0.810 0.820 - - 2,805 2,159 0.7697 0.662 0.654 0.662 - - 3,473 0.6217 0.00%
2022-06-15 0 0.820 0.810 0.830 0.810 0.820 37,169 30,300 0.8152 0.662 0.654 0.670 0.654 0.662 46,019 0.6584 0.00%
2022-06-14 0 0.820 0.810 0.830 - - 0 0 - 0.662 0.654 0.670 - - 0 - 0.00%
2022-06-13 0 0.820 0.810 0.840 - - 0 0 - 0.662 0.654 0.678 - - 0 - 0.00%
2022-06-10 0 0.820 0.810 0.840 0.820 0.820 73,588 60,278 0.8191 0.662 0.654 0.678 0.662 0.662 91,109 0.6616 -1.20%
2022-06-09 0 0.830 0.810 0.830 0.820 0.830 64,000 52,520 0.8206 0.670 0.654 0.670 0.662 0.670 79,238 0.6628 0.00%
2022-06-08 0 0.830 0.810 0.830 0.850 0.850 8,000 6,800 0.8500 0.670 0.654 0.670 0.687 0.687 9,905 0.6865 1.22%
2022-06-07 0 0.820 0.810 0.850 - - 0 0 - 0.662 0.654 0.687 - - 0 - 0.00%
2022-06-06 0 0.820 0.810 0.840 0.820 0.820 28,000 22,960 0.8200 0.662 0.654 0.678 0.662 0.662 34,667 0.6623 1.23%
2022-06-02 0 0.810 0.800 0.820 0.810 0.810 32,000 25,920 0.8100 0.654 0.646 0.662 0.654 0.654 39,619 0.6542 -1.22%
2022-06-01 0 0.820 0.820 0.830 0.820 0.820 180,000 147,600 0.8200 0.662 0.662 0.670 0.662 0.662 222,857 0.6623 -1.20%
2022-05-31 0 0.830 0.820 0.840 0.820 0.830 188,000 154,480 0.8217 0.670 0.662 0.678 0.662 0.670 232,762 0.6637 0.00%
2022-05-30 0 0.830 0.830 0.840 0.830 0.830 44,000 36,520 0.8300 0.670 0.670 0.678 0.670 0.670 54,476 0.6704 0.00%
2022-05-27 0 0.830 0.830 0.840 0.830 0.830 40,000 33,200 0.8300 0.670 0.670 0.678 0.670 0.670 49,524 0.6704 1.22%
2022-05-26 0 0.820 0.810 0.840 - - 0 0 - 0.662 0.654 0.678 - - 0 - 0.00%
2022-05-25 0 0.820 0.820 0.840 0.810 0.810 60,000 48,600 0.8100 0.662 0.662 0.678 0.654 0.654 74,286 0.6542 -1.20%
2022-05-24 0 0.830 0.820 0.830 0.820 0.830 76,086 62,547 0.8221 0.670 0.662 0.670 0.662 0.670 94,202 0.6640 1.22%
2022-05-23 0 0.820 0.820 0.830 0.800 0.820 291,024 238,168 0.8184 0.662 0.662 0.670 0.646 0.662 360,315 0.6610 2.50%
2022-05-20 0 0.800 0.790 0.820 0.800 0.800 80,000 64,000 0.8000 0.646 0.638 0.662 0.646 0.646 99,048 0.6462 0.00%
2022-05-19 0 0.800 0.800 0.810 0.800 0.810 104,000 83,400 0.8019 0.646 0.646 0.654 0.646 0.654 128,762 0.6477 -2.44%
2022-05-18 0 0.820 0.810 0.820 - - 0 0 - 0.662 0.654 0.662 - - 0 - 0.00%
2022-05-17 0 0.820 0.810 0.830 - - 0 0 - 0.662 0.654 0.670 - - 0 - 0.00%
2022-05-16 0 0.820 0.800 0.830 0.800 0.820 100,000 81,040 0.8104 0.662 0.646 0.670 0.646 0.662 123,810 0.6546 -2.38%
2022-05-13 0 0.840 0.820 0.840 0.830 0.840 8,018 6,693 0.8347 0.678 0.662 0.678 0.670 0.678 9,927 0.6742 2.44%
2022-05-12 0 0.820 0.790 0.830 - - 0 0 - 0.662 0.638 0.670 - - 0 - 0.00%
2022-05-11 0 0.820 0.820 0.840 0.820 0.820 132,000 108,240 0.8200 0.662 0.662 0.678 0.662 0.662 163,429 0.6623 1.23%
2022-05-10 0 0.810 0.810 0.820 0.800 0.830 108,000 86,520 0.8011 0.654 0.654 0.662 0.646 0.670 133,714 0.6471 -3.57%
2022-05-06 0 0.840 0.830 0.840 0.840 0.840 40,000 33,600 0.8400 0.678 0.670 0.678 0.678 0.678 49,524 0.6785 0.00%
2022-05-05 0 0.840 0.830 0.900 - - 0 0 - 0.678 0.670 0.727 - - 0 - 0.00%
2022-05-04 0 0.840 0.830 0.840 0.840 0.840 44,000 36,960 0.8400 0.678 0.670 0.678 0.678 0.678 54,476 0.6785 0.00%
2022-05-03 0 0.840 0.830 0.850 0.850 0.850 42,409 35,927 0.8472 0.678 0.670 0.687 0.687 0.687 52,506 0.6842 -2.33%
2022-04-29 0 0.860 0.840 0.860 0.830 0.860 14,012 11,969 0.8542 0.695 0.678 0.695 0.670 0.695 17,348 0.6899 2.38%
2022-04-28 0 0.840 0.840 0.910 0.830 0.840 25,557 21,301 0.8335 0.678 0.678 0.735 0.670 0.678 31,642 0.6732 0.00%
2022-04-27 0 0.840 0.820 0.870 - - 0 0 - 0.678 0.662 0.703 - - 0 - 0.00%
2022-04-26 0 0.840 0.820 0.850 - - 0 0 - 0.678 0.662 0.687 - - 0 - -1.18%
2022-04-25 0 0.850 0.820 0.870 - - 0 0 - 0.687 0.662 0.703 - - 0 - 0.00%
2022-04-22 0 0.850 0.820 0.870 - - 0 0 - 0.687 0.662 0.703 - - 0 - 0.00%
2022-04-21 0 0.850 0.830 0.850 - - 0 0 - 0.687 0.670 0.687 - - 0 - 0.00%
2022-04-20 0 0.850 0.820 0.860 0.810 0.850 44,000 36,120 0.8209 0.687 0.662 0.695 0.654 0.687 54,476 0.6630 0.00%
2022-04-19 0 0.850 0.850 0.870 - - 0 0 - 0.687 0.687 0.703 - - 0 - 2.41%
2022-04-14 0 0.830 0.830 0.840 - - 0 0 - 0.670 0.670 0.678 - - 0 - 0.00%
2022-04-13 0 0.830 0.830 0.880 - - 0 0 - 0.670 0.670 0.711 - - 0 - 0.00%
2022-04-12 0 0.830 0.810 0.860 - - 0 0 - 0.670 0.654 0.695 - - 0 - 0.00%
2022-04-11 0 0.830 0.830 0.850 0.820 0.830 36,000 29,720 0.8256 0.670 0.670 0.687 0.662 0.670 44,571 0.6668 -2.35%
2022-04-08 0 0.850 0.820 0.860 - - 0 0 - 0.687 0.662 0.695 - - 0 - 0.00%
2022-04-07 0 0.850 0.840 0.850 0.830 0.860 76,000 64,240 0.8453 0.687 0.678 0.687 0.670 0.695 94,095 0.6827 1.19%
2022-04-06 0 0.840 0.830 0.840 0.820 0.840 232,000 192,880 0.8314 0.678 0.670 0.678 0.662 0.678 287,238 0.6715 -2.33%
2022-04-04 0 0.860 0.860 0.870 0.850 0.880 76,150 65,363 0.8583 0.695 0.695 0.703 0.687 0.711 94,281 0.6933 -2.27%
2022-04-01 0 0.940 0.920 0.940 0.930 0.940 128,000 119,360 0.9325 0.711 0.696 0.711 0.703 0.711 169,281 0.7051 2.17%
2022-03-31 0 0.920 0.900 0.930 0.900 0.930 168,000 153,880 0.9160 0.696 0.681 0.703 0.681 0.703 222,182 0.6926 4.55%
2022-03-30 0 0.880 0.900 0.940 0.880 0.930 120,000 109,720 0.9143 0.665 0.681 0.711 0.665 0.703 158,701 0.6914 -6.38%
2022-03-29 0 0.940 0.920 0.940 0.930 0.940 96,000 90,000 0.9375 0.711 0.696 0.711 0.703 0.711 126,961 0.7089 2.17%
2022-03-28 0 0.920 0.910 0.930 0.920 0.920 253,163 232,828 0.9197 0.696 0.688 0.703 0.696 0.696 334,811 0.6954 0.00%
2022-03-25 0 0.920 0.920 0.940 0.920 0.940 326,564 305,081 0.9342 0.696 0.696 0.711 0.696 0.711 431,884 0.7064 -1.08%
2022-03-24 0 0.930 0.920 0.930 0.920 0.940 104,000 96,800 0.9308 0.703 0.696 0.703 0.696 0.711 137,541 0.7038 5.68%
2022-03-23 0 0.880 0.880 0.920 0.880 0.930 406,000 373,980 0.9211 0.665 0.665 0.696 0.665 0.703 536,939 0.6965 -4.35%
2022-03-22 0 0.920 0.910 0.920 0.920 0.920 112,000 103,040 0.9200 0.696 0.688 0.696 0.696 0.696 148,121 0.6956 4.55%
2022-03-21 0 0.880 0.900 0.910 0.880 0.900 96,000 85,080 0.8863 0.665 0.681 0.688 0.665 0.681 126,961 0.6701 1.15%
2022-03-18 0 0.870 0.860 0.870 - - 0 0 - 0.658 0.650 0.658 - - 0 - 0.00%
2022-03-17 0 0.870 0.860 0.870 0.850 0.870 320,000 274,200 0.8569 0.658 0.650 0.658 0.643 0.658 423,203 0.6479 2.35%
2022-03-16 0 0.850 0.830 0.850 0.820 0.860 600,000 493,400 0.8223 0.643 0.628 0.643 0.620 0.650 793,506 0.6218 4.94%
2022-03-15 0 0.810 0.810 0.820 0.800 0.850 416,000 343,600 0.8260 0.612 0.612 0.620 0.605 0.643 550,165 0.6245 -6.90%
2022-03-14 0 0.870 0.860 0.870 0.860 0.890 459,447 382,157 0.8318 0.658 0.650 0.658 0.650 0.673 607,624 0.6289 -2.25%
2022-03-11 0 0.890 0.890 0.900 0.870 0.890 521,642 441,673 0.8467 0.673 0.673 0.681 0.658 0.673 689,877 0.6402 4.71%
2022-03-10 0 0.850 0.840 0.890 - - 0 0 - 0.643 0.635 0.673 - - 0 - 0.00%
2022-03-09 0 0.850 0.850 0.880 0.850 0.880 76,000 66,440 0.8742 0.643 0.643 0.665 0.643 0.665 100,511 0.6610 0.00%
2022-03-08 0 0.850 0.850 0.870 0.850 0.850 4,000 3,400 0.8500 0.643 0.643 0.658 0.643 0.643 5,290 0.6427 -1.16%
2022-03-07 0 0.860 0.850 0.860 - - 0 0 - 0.650 0.643 0.650 - - 0 - 0.00%
2022-03-04 0 0.860 0.840 0.870 - - 0 0 - 0.650 0.635 0.658 - - 0 - 0.00%
2022-03-03 0 0.860 0.860 0.870 0.850 0.860 8,000 6,840 0.8550 0.650 0.650 0.658 0.643 0.650 10,580 0.6465 0.00%
2022-03-02 0 0.860 0.850 0.860 0.860 0.870 56,000 48,440 0.8650 0.650 0.643 0.650 0.650 0.658 74,061 0.6541 -1.15%
2022-03-01 0 0.870 0.870 0.880 0.860 0.870 48,000 41,720 0.8692 0.658 0.658 0.665 0.650 0.658 63,481 0.6572 0.00%
2022-02-28 0 0.870 0.860 0.880 - - 0 0 - 0.658 0.650 0.665 - - 0 - 0.00%
2022-02-25 0 0.870 0.870 0.880 - - 0 0 - 0.658 0.658 0.665 - - 0 - 0.00%
2022-02-24 0 0.870 0.860 0.890 0.860 0.890 116,000 102,080 0.8800 0.658 0.650 0.673 0.650 0.673 153,411 0.6654 -2.25%
2022-02-23 0 0.890 0.890 0.910 0.890 0.890 28,000 24,920 0.8900 0.673 0.673 0.688 0.673 0.673 37,030 0.6730 -1.11%
2022-02-22 0 0.900 0.890 0.910 0.900 0.900 16,000 14,400 0.9000 0.681 0.673 0.688 0.681 0.681 21,160 0.6805 -1.10%
2022-02-21 0 0.910 0.900 0.910 0.910 0.910 43,005 39,014 0.9072 0.688 0.681 0.688 0.688 0.688 56,875 0.6860 0.00%
2022-02-18 0 0.910 0.900 0.910 0.900 0.910 28,000 25,320 0.9043 0.688 0.681 0.688 0.681 0.688 37,030 0.6838 0.00%
2022-02-17 0 0.910 0.900 0.930 - - 0 0 - 0.688 0.681 0.703 - - 0 - 0.00%
2022-02-16 0 0.910 0.910 0.930 0.910 0.910 44,000 40,040 0.9100 0.688 0.688 0.703 0.688 0.688 58,190 0.6881 1.11%
2022-02-15 0 0.900 0.900 0.910 0.890 0.910 170,010 152,908 0.8994 0.681 0.681 0.688 0.673 0.688 224,840 0.6801 -2.17%
2022-02-14 0 0.920 0.910 0.930 0.910 0.920 152,000 139,440 0.9174 0.696 0.688 0.703 0.688 0.696 201,022 0.6937 1.10%
2022-02-11 0 0.910 0.900 0.930 - - 0 0 - 0.688 0.681 0.703 - - 0 - 0.00%
2022-02-10 0 0.910 0.910 0.920 0.910 0.920 92,000 84,480 0.9183 0.688 0.688 0.696 0.688 0.696 121,671 0.6943 -1.09%
2022-02-09 0 0.920 0.910 0.920 0.900 0.930 20,000 18,240 0.9120 0.696 0.688 0.696 0.681 0.703 26,450 0.6896 1.10%
2022-02-08 0 0.910 0.910 0.920 - - 0 0 - 0.688 0.688 0.696 - - 0 - 0.00%
2022-02-07 0 0.910 0.910 0.930 0.910 0.920 48,000 43,920 0.9150 0.688 0.688 0.703 0.688 0.696 63,481 0.6919 0.00%
2022-02-04 0 0.910 0.910 0.920 0.880 0.910 110,380 99,390 0.9004 0.688 0.688 0.696 0.665 0.688 145,979 0.6809 3.41%
2022-01-31 0 0.880 0.880 0.890 - - 0 0 - 0.665 0.665 0.673 - - 0 - 0.00%
2022-01-28 0 0.880 0.880 0.890 0.880 0.880 48,000 42,240 0.8800 0.665 0.665 0.673 0.665 0.665 63,481 0.6654 -1.12%
2022-01-27 0 0.890 0.880 0.900 0.890 0.900 140,000 125,400 0.8957 0.673 0.665 0.681 0.673 0.681 185,152 0.6773 1.14%
2022-01-26 0 0.880 0.880 0.890 0.880 0.900 88,172 77,744 0.8817 0.665 0.665 0.673 0.665 0.681 116,608 0.6667 -2.22%
2022-01-25 0 0.900 0.890 0.900 0.890 0.920 104,000 93,840 0.9023 0.681 0.673 0.681 0.673 0.696 137,541 0.6823 1.12%
2022-01-24 0 0.890 0.890 0.900 0.880 0.890 68,000 60,120 0.8841 0.673 0.673 0.681 0.665 0.673 89,931 0.6685 0.00%
2022-01-21 0 0.890 0.880 0.900 0.880 0.880 28,474 24,922 0.8753 0.673 0.665 0.681 0.665 0.665 37,657 0.6618 0.00%
2022-01-20 0 0.890 0.890 0.900 - - 0 0 - 0.673 0.673 0.681 - - 0 - 0.00%
2022-01-19 0 0.890 0.880 0.940 - - 0 0 - 0.673 0.665 0.711 - - 0 - 0.00%
2022-01-18 0 0.890 0.890 0.900 0.890 0.900 148,000 132,160 0.8930 0.673 0.673 0.681 0.673 0.681 195,732 0.6752 0.00%
2022-01-17 0 0.890 0.890 0.900 0.880 0.880 16,000 14,080 0.8800 0.673 0.673 0.681 0.665 0.665 21,160 0.6654 -1.11%
2022-01-14 0 0.900 0.880 0.910 - - 0 0 - 0.681 0.665 0.688 - - 0 - -1.10%
2022-01-13 0 0.910 0.880 0.910 0.880 0.910 48,000 42,840 0.8925 0.688 0.665 0.688 0.665 0.688 63,481 0.6749 1.11%
2022-01-12 0 0.900 0.880 0.920 0.900 0.900 78,085 70,172 0.8987 0.681 0.665 0.696 0.681 0.681 103,268 0.6795 2.27%
2022-01-11 0 0.880 0.880 0.900 0.880 0.880 17,014 14,931 0.8776 0.665 0.665 0.681 0.665 0.665 22,501 0.6636 -2.22%
2022-01-10 0 0.900 0.880 0.910 0.880 0.880 12,500 10,965 0.8772 0.681 0.665 0.688 0.665 0.665 16,531 0.6633 2.27%
2022-01-07 0 0.880 0.880 0.900 0.880 0.900 16,000 14,320 0.8950 0.665 0.665 0.681 0.665 0.681 21,160 0.6767 -2.22%
2022-01-06 0 0.900 0.880 0.920 0.900 0.900 12,000 10,800 0.9000 0.681 0.665 0.696 0.681 0.681 15,870 0.6805 0.00%
2022-01-05 0 0.900 0.890 0.920 0.900 0.900 32,000 28,800 0.9000 0.681 0.673 0.696 0.681 0.681 42,320 0.6805 0.00%
2022-01-04 0 0.900 0.900 0.920 0.900 0.910 60,000 54,560 0.9093 0.681 0.681 0.696 0.681 0.688 79,351 0.6876 -2.17%
2022-01-03 0 0.920 0.900 0.920 - - 0 0 - 0.696 0.681 0.696 - - 0 - 0.00%
2021-12-31 0 0.920 0.910 0.920 - - 0 0 - 0.696 0.688 0.696 - - 0 - 0.00%
2021-12-30 0 0.920 0.910 0.930 0.920 0.920 20,000 18,400 0.9200 0.696 0.688 0.703 0.696 0.696 26,450 0.6956 -1.08%
2021-12-29 0 0.930 0.910 0.930 0.900 1.020 3,016,000 2,820,520 0.9352 0.703 0.688 0.703 0.681 0.771 3,988,693 0.7071 0.00%
2021-12-28 0 0.930 0.910 0.930 0.920 0.950 1,015,225 955,670 0.9413 0.703 0.688 0.703 0.696 0.718 1,342,646 0.7118 5.68%
2021-12-24 0 0.880 0.880 0.910 - - 0 0 - 0.665 0.665 0.688 - - 0 - 0.00%
2021-12-23 0 0.880 0.870 0.890 0.870 0.880 346,079 303,826 0.8779 0.665 0.658 0.673 0.658 0.665 457,693 0.6638 1.15%
2021-12-22 0 0.870 0.860 0.870 0.860 0.880 748,000 651,240 0.8706 0.658 0.650 0.658 0.650 0.665 989,238 0.6583 1.16%
2021-12-21 0 0.860 0.860 0.880 0.850 0.970 1,930,753 1,742,937 0.9027 0.650 0.650 0.665 0.643 0.733 2,553,442 0.6826 1.18%
2021-12-20 0 0.850 0.850 0.870 0.840 0.870 716,000 621,680 0.8683 0.643 0.643 0.658 0.635 0.658 946,918 0.6565 3.66%
2021-12-17 0 0.840 0.830 0.870 0.840 0.870 104,000 87,840 0.8446 0.620 0.613 0.642 0.620 0.642 140,896 0.6234 -3.45%
2021-12-16 0 0.870 0.870 0.880 0.870 0.870 20,000 17,400 0.8700 0.642 0.642 0.650 0.642 0.642 27,095 0.6422 0.00%
2021-12-15 0 0.870 0.860 0.880 0.860 0.870 48,309 41,930 0.8680 0.642 0.635 0.650 0.635 0.642 65,447 0.6407 1.16%
2021-12-14 0 0.860 0.860 0.880 0.860 0.860 32,000 27,520 0.8600 0.635 0.635 0.650 0.635 0.635 43,353 0.6348 -1.15%
2021-12-13 0 0.870 0.860 0.880 0.860 0.880 108,000 93,640 0.8670 0.642 0.635 0.650 0.635 0.650 146,315 0.6400 -1.14%
2021-12-10 0 0.880 0.870 0.880 0.870 0.880 28,000 24,600 0.8786 0.650 0.642 0.650 0.642 0.650 37,933 0.6485 0.00%
2021-12-09 0 0.880 0.870 0.890 0.870 0.880 1,352,000 1,182,200 0.8744 0.650 0.642 0.657 0.642 0.650 1,831,645 0.6454 0.00%
2021-12-08 0 0.880 0.870 0.880 - - 0 0 - 0.650 0.642 0.650 - - 0 - 0.00%
2021-12-07 0 0.880 0.870 0.920 0.850 0.880 667,246 586,421 0.8789 0.650 0.642 0.679 0.627 0.650 903,963 0.6487 2.33%
2021-12-06 0 0.860 0.860 0.870 0.860 0.880 392,000 344,320 0.8784 0.635 0.635 0.642 0.635 0.650 531,069 0.6484 -2.27%
2021-12-03 0 0.880 0.870 0.880 0.880 0.880 120,000 105,600 0.8800 0.650 0.642 0.650 0.650 0.650 162,572 0.6496 0.00%
2021-12-02 0 0.880 0.880 0.890 0.870 0.880 152,000 133,720 0.8797 0.650 0.650 0.657 0.642 0.650 205,925 0.6494 2.33%
2021-12-01 0 0.860 0.860 0.890 0.870 0.870 32,000 27,760 0.8675 0.635 0.635 0.657 0.642 0.642 43,353 0.6403 -1.15%
2021-11-30 0 0.870 0.870 0.880 0.870 0.880 228,000 199,160 0.8735 0.642 0.642 0.650 0.642 0.650 308,887 0.6448 -1.14%
2021-11-29 0 0.880 0.880 0.890 0.880 0.880 12,000 10,560 0.8800 0.650 0.650 0.657 0.650 0.650 16,257 0.6496 -1.12%
2021-11-26 0 0.890 0.870 0.900 - - 0 0 - 0.657 0.642 0.664 - - 0 - 0.00%
2021-11-25 0 0.890 0.890 0.900 - - 0 0 - 0.657 0.657 0.664 - - 0 - 1.14%
2021-11-24 0 0.880 0.880 0.900 - - 0 0 - 0.650 0.650 0.664 - - 0 - 0.00%
2021-11-23 0 0.880 0.880 0.910 0.880 0.890 114,500 101,285 0.8846 0.650 0.650 0.672 0.650 0.657 155,121 0.6529 -1.12%
2021-11-22 0 0.890 0.890 0.910 0.890 0.910 1,360,000 1,213,040 0.8919 0.657 0.657 0.672 0.657 0.672 1,842,483 0.6584 0.00%
2021-11-19 0 0.890 0.880 0.900 0.880 0.890 151,024 134,210 0.8887 0.657 0.650 0.664 0.650 0.657 204,602 0.6560 0.00%
2021-11-18 0 0.890 0.880 0.900 0.890 0.890 80,000 71,200 0.8900 0.657 0.650 0.664 0.657 0.657 108,381 0.6569 1.14%
2021-11-17 0 0.880 0.880 0.900 0.880 0.890 352,000 310,080 0.8809 0.650 0.650 0.664 0.650 0.657 476,878 0.6502 1.15%
2021-11-16 0 0.870 0.880 0.900 0.870 0.890 52,000 45,800 0.8808 0.642 0.650 0.664 0.642 0.657 70,448 0.6501 0.00%
2021-11-15 0 0.870 0.870 0.880 0.870 0.890 180,000 158,480 0.8804 0.642 0.642 0.650 0.642 0.657 243,858 0.6499 -1.14%
2021-11-12 0 0.880 0.870 0.890 - - 0 0 - 0.650 0.642 0.657 - - 0 - 0.00%
2021-11-11 0 0.880 0.870 0.880 0.870 0.880 240,000 209,800 0.8742 0.650 0.642 0.650 0.642 0.650 325,144 0.6453 1.15%
2021-11-10 0 0.870 0.860 0.880 0.870 0.870 104,000 90,480 0.8700 0.642 0.635 0.650 0.642 0.642 140,896 0.6422 1.16%
2021-11-09 0 0.860 0.860 0.870 0.850 0.880 108,000 94,800 0.8778 0.635 0.635 0.642 0.627 0.650 146,315 0.6479 -3.37%
2021-11-08 0 0.890 0.870 0.900 0.870 0.890 343,447 302,495 0.8808 0.657 0.642 0.664 0.642 0.657 465,291 0.6501 0.00%
2021-11-05 0 0.890 0.880 0.890 0.890 0.920 444,000 397,760 0.8959 0.657 0.650 0.657 0.657 0.679 601,517 0.6613 -1.11%
2021-11-04 0 0.900 0.890 0.900 0.850 0.900 9,104,000 8,011,200 0.8800 0.664 0.657 0.664 0.627 0.664 12,333,800 0.6495 3.45%
2021-11-03 0 0.870 0.840 0.890 0.870 0.870 80,000 69,600 0.8700 0.642 0.620 0.657 0.642 0.642 108,381 0.6422 0.00%
2021-11-02 0 0.870 0.840 0.870 0.870 0.870 52,000 45,240 0.8700 0.642 0.620 0.642 0.642 0.642 70,448 0.6422 1.16%
2021-11-01 0 0.860 0.840 0.920 0.850 0.860 120,000 102,160 0.8513 0.635 0.620 0.679 0.627 0.635 162,572 0.6284 -1.15%
2021-10-29 0 0.870 0.830 0.880 0.850 0.870 20,000 17,080 0.8540 0.642 0.613 0.650 0.627 0.642 27,095 0.6304 3.57%
2021-10-28 0 0.840 0.840 0.890 0.830 0.840 36,000 30,200 0.8389 0.620 0.620 0.657 0.613 0.620 48,772 0.6192 0.00%
2021-10-27 0 0.840 0.830 0.890 0.840 0.840 8,000 6,720 0.8400 0.620 0.613 0.657 0.620 0.620 10,838 0.6200 -1.18%
2021-10-26 0 0.850 0.840 0.910 - - 0 0 - 0.627 0.620 0.672 - - 0 - 0.00%
2021-10-25 0 0.850 0.840 0.850 0.840 0.850 28,000 23,560 0.8414 0.627 0.620 0.627 0.620 0.627 37,933 0.6211 0.00%
2021-10-22 0 0.850 0.850 0.870 - - 0 0 - 0.627 0.627 0.642 - - 0 - 0.00%
2021-10-21 0 0.850 0.850 0.890 0.850 0.870 544,000 465,600 0.8559 0.627 0.627 0.657 0.627 0.642 736,993 0.6318 2.41%
2021-10-20 0 0.830 0.820 0.850 0.830 0.840 104,000 86,920 0.8358 0.613 0.605 0.627 0.613 0.620 140,896 0.6169 -2.35%
2021-10-19 0 0.850 0.850 0.890 - - 0 0 - 0.627 0.627 0.657 - - 0 - 2.41%
2021-10-18 0 0.830 0.820 0.880 0.830 0.840 112,000 93,080 0.8311 0.613 0.605 0.650 0.613 0.620 151,734 0.6134 -1.19%
2021-10-15 0 0.840 0.830 0.850 0.840 0.840 20,000 16,800 0.8400 0.620 0.613 0.627 0.620 0.620 27,095 0.6200 0.00%
2021-10-12 0 0.840 0.830 0.850 0.840 0.850 96,000 81,160 0.8454 0.620 0.613 0.627 0.620 0.627 130,058 0.6240 -1.18%
2021-10-11 0 0.850 0.850 0.890 0.850 0.860 96,217 82,417 0.8566 0.627 0.627 0.657 0.627 0.635 130,352 0.6323 -1.16%
2021-10-08 0 0.860 0.850 0.860 0.860 0.870 496,000 428,280 0.8635 0.635 0.627 0.635 0.635 0.642 671,965 0.6374 -3.37%
2021-10-07 0 0.890 0.870 0.910 0.850 0.890 252,375 220,890 0.8752 0.657 0.642 0.672 0.627 0.657 341,909 0.6460 4.71%
2021-10-06 0 0.850 0.850 0.870 0.840 0.840 56,000 47,040 0.8400 0.627 0.627 0.642 0.620 0.620 75,867 0.6200 0.00%
2021-10-05 0 0.850 0.840 0.870 0.800 0.930 1,200,009 1,015,686 0.8464 0.627 0.620 0.642 0.591 0.686 1,625,733 0.6248 0.00%
2021-10-04 0 0.850 0.820 0.850 0.850 0.850 60,000 51,000 0.8500 0.627 0.605 0.627 0.627 0.627 81,286 0.6274 -1.16%
2021-09-30 0 0.860 0.850 0.870 - - 0 0 - 0.635 0.627 0.642 - - 0 - 0.00%
2021-09-29 0 0.860 0.850 0.870 0.840 0.840 21,240 17,804 0.8382 0.635 0.627 0.642 0.620 0.620 28,775 0.6187 0.00%
2021-09-28 0 0.860 0.850 0.880 - - 0 0 - 0.635 0.627 0.650 - - 0 - 0.00%
2021-09-27 0 0.860 0.840 0.860 - - 0 0 - 0.635 0.620 0.635 - - 0 - -1.15%
2021-09-24 0 0.870 0.850 0.870 0.870 0.870 20,000 17,400 0.8700 0.642 0.627 0.642 0.642 0.642 27,095 0.6422 2.35%
2021-09-23 0 0.850 0.850 0.880 0.830 0.850 20,000 16,840 0.8420 0.627 0.627 0.650 0.613 0.627 27,095 0.6215 2.41%
2021-09-21 0 0.830 0.820 0.850 - - 0 0 - 0.613 0.605 0.627 - - 0 - 0.00%
2021-09-20 0 0.830 0.830 0.850 0.810 0.830 48,000 39,360 0.8200 0.613 0.613 0.627 0.598 0.613 65,029 0.6053 -5.14%
2021-09-17 0 0.890 0.870 0.890 0.870 0.890 128,000 112,840 0.8816 0.646 0.631 0.646 0.631 0.646 176,383 0.6397 1.14%
2021-09-16 0 0.880 0.880 0.890 0.880 0.880 232,000 204,760 0.8826 0.639 0.639 0.646 0.639 0.639 319,694 0.6405 -1.12%
2021-09-15 0 0.890 0.890 0.920 0.890 0.900 40,619 36,372 0.8954 0.646 0.646 0.668 0.646 0.653 55,973 0.6498 -2.20%
2021-09-14 0 0.910 0.900 0.920 0.900 0.920 160,000 145,000 0.9063 0.660 0.653 0.668 0.653 0.668 220,479 0.6577 2.25%
2021-09-13 0 0.890 0.890 0.920 0.890 0.910 905,990 811,311 0.8955 0.646 0.646 0.668 0.646 0.660 1,248,447 0.6499 -3.26%
2021-09-10 0 0.920 0.910 0.930 0.910 0.920 115,463 106,007 0.9181 0.668 0.660 0.675 0.660 0.668 159,107 0.6663 0.00%
2021-09-09 0 0.920 0.920 0.940 0.920 0.940 204,000 188,080 0.9220 0.668 0.668 0.682 0.668 0.682 281,110 0.6691 0.00%
2021-09-08 0 0.920 0.910 0.930 0.920 0.920 56,000 51,520 0.9200 0.668 0.660 0.675 0.668 0.668 77,168 0.6676 0.00%
2021-09-07 0 0.920 0.910 0.920 0.900 0.920 212,620 193,905 0.9120 0.668 0.660 0.668 0.653 0.668 292,989 0.6618 1.10%
2021-09-06 0 0.910 0.900 0.950 0.910 0.930 368,000 335,600 0.9120 0.660 0.653 0.689 0.660 0.675 507,101 0.6618 0.00%
2021-09-03 0 0.910 0.910 0.920 0.900 0.910 498,789 452,746 0.9077 0.660 0.660 0.668 0.653 0.660 687,327 0.6587 0.00%
2021-09-02 0 0.910 0.910 0.940 0.910 0.910 16,000 14,560 0.9100 0.660 0.660 0.682 0.660 0.660 22,048 0.6604 1.11%
2021-09-01 0 0.900 0.900 0.960 0.890 0.900 76,000 68,120 0.8963 0.653 0.653 0.697 0.646 0.653 104,727 0.6505 0.00%
2021-08-31 0 0.900 0.900 0.910 0.900 0.900 80,000 72,000 0.9000 0.653 0.653 0.660 0.653 0.653 110,239 0.6531 0.00%
2021-08-30 0 0.900 0.890 0.900 0.890 0.900 76,603 68,878 0.8992 0.653 0.646 0.653 0.646 0.653 105,558 0.6525 0.00%
2021-08-27 0 0.900 0.900 0.910 0.880 0.900 356,000 319,480 0.8974 0.653 0.653 0.660 0.639 0.653 490,565 0.6512 -1.10%
2021-08-26 0 0.910 0.900 0.920 - - 0 0 - 0.660 0.653 0.668 - - 0 - 0.00%
2021-08-25 0 0.910 0.910 0.920 0.910 0.910 16,000 14,560 0.9100 0.660 0.660 0.668 0.660 0.660 22,048 0.6604 1.11%
2021-08-24 0 0.900 0.890 0.900 0.900 0.900 192,000 172,800 0.9000 0.653 0.646 0.653 0.653 0.653 264,574 0.6531 1.12%
2021-08-23 0 0.890 0.890 0.910 0.880 0.890 10,052 8,824 0.8778 0.646 0.646 0.660 0.639 0.646 13,852 0.6370 -2.20%
2021-08-20 0 0.910 0.890 0.910 - - 0 0 - 0.660 0.646 0.660 - - 0 - 0.00%
2021-08-19 0 0.910 0.890 0.920 - - 0 0 - 0.660 0.646 0.668 - - 0 - 0.00%
2021-08-18 0 0.910 0.910 0.920 0.910 0.910 60,000 54,600 0.9100 0.660 0.660 0.668 0.660 0.660 82,680 0.6604 0.00%
2021-08-17 0 0.910 0.910 0.920 0.910 0.920 144,000 131,240 0.9114 0.660 0.660 0.668 0.660 0.668 198,431 0.6614 0.00%
2021-08-16 0 0.910 0.910 0.920 0.910 0.910 284,000 258,440 0.9100 0.660 0.660 0.668 0.660 0.660 391,350 0.6604 -1.09%
2021-08-13 0 0.920 0.900 0.930 - - 0 0 - 0.668 0.653 0.675 - - 0 - 0.00%
2021-08-12 0 0.920 0.910 0.920 0.910 0.930 156,450 143,991 0.9204 0.668 0.660 0.668 0.660 0.675 215,587 0.6679 1.10%
2021-08-11 0 0.910 0.910 0.920 0.900 0.910 396,000 358,840 0.9062 0.660 0.660 0.668 0.653 0.660 545,685 0.6576 1.11%
2021-08-10 0 0.900 0.900 0.910 0.880 0.920 1,680,000 1,499,960 0.8928 0.653 0.653 0.660 0.639 0.668 2,315,026 0.6479 -2.17%
2021-08-09 0 0.920 0.910 0.930 - - 0 0 - 0.668 0.660 0.675 - - 0 - 0.00%
2021-08-06 0 0.920 0.920 0.930 0.910 0.920 98,563 90,135 0.9145 0.668 0.668 0.675 0.660 0.668 135,819 0.6636 0.00%
2021-08-05 0 0.920 0.910 0.920 0.910 0.920 180,000 165,480 0.9193 0.668 0.660 0.668 0.660 0.668 248,039 0.6672 0.00%
2021-08-04 0 0.920 0.910 0.920 0.900 0.950 3,450,160 3,166,613 0.9178 0.668 0.660 0.668 0.653 0.689 4,754,292 0.6661 -4.17%
2021-08-03 0 0.960 0.940 0.980 - - 0 0 - 0.697 0.682 0.711 - - 0 - 0.00%
2021-08-02 0 0.960 0.940 0.980 - - 0 0 - 0.697 0.682 0.711 - - 0 - 0.00%
2021-07-30 0 0.960 0.960 0.980 0.940 0.950 429,125 407,463 0.9495 0.697 0.697 0.711 0.682 0.689 591,331 0.6891 -2.04%
2021-07-29 0 0.980 0.980 1.000 - - 0 0 - 0.711 0.711 0.726 - - 0 - 0.00%
2021-07-28 0 0.980 0.940 0.980 0.850 0.990 687,393 640,699 0.9321 0.711 0.682 0.711 0.617 0.718 947,222 0.6764 1.03%
2021-07-27 0 0.970 0.940 0.980 0.950 0.970 452,000 437,040 0.9669 0.704 0.682 0.711 0.689 0.704 622,852 0.7017 0.00%
2021-07-26 0 0.970 0.960 0.970 0.950 0.980 28,403 27,170 0.9566 0.704 0.697 0.704 0.689 0.711 39,139 0.6942 -1.02%
2021-07-23 0 0.980 0.960 0.980 - - 0 0 - 0.711 0.697 0.711 - - 0 - 0.00%
2021-07-22 0 0.980 0.980 0.990 0.970 1.000 972,138 952,929 0.9802 0.711 0.711 0.718 0.704 0.726 1,339,598 0.7114 0.00%
2021-07-21 0 0.980 0.970 0.980 0.950 0.990 1,270,029 1,220,546 0.9610 0.711 0.704 0.711 0.689 0.718 1,750,090 0.6974 1.03%
2021-07-20 0 0.970 0.960 0.970 0.960 0.970 732,000 702,760 0.9601 0.704 0.697 0.704 0.697 0.704 1,008,690 0.6967 -1.02%
2021-07-19 0 0.980 0.970 0.980 0.970 1.010 2,332,000 2,289,720 0.9819 0.711 0.704 0.711 0.704 0.733 3,213,477 0.7125 -3.92%
2021-07-16 0 1.020 1.010 1.020 1.020 1.030 112,000 114,520 1.0225 0.740 0.733 0.740 0.740 0.747 154,335 0.7420 -1.92%
2021-07-15 0 1.040 1.020 1.040 1.030 1.040 187,008 193,597 1.0352 0.755 0.740 0.755 0.747 0.755 257,695 0.7513 -0.95%
2021-07-14 0 1.050 1.020 1.050 1.040 1.050 44,003 46,042 1.0463 0.762 0.740 0.762 0.755 0.762 60,636 0.7593 0.00%
2021-07-13 0 1.050 1.030 1.050 - - 0 0 - 0.762 0.747 0.762 - - 0 - 0.00%
2021-07-12 0 1.050 1.030 1.050 1.040 1.050 23,676 24,672 1.0421 0.762 0.747 0.762 0.755 0.762 32,625 0.7562 0.00%
2021-07-09 0 1.050 1.030 1.050 1.040 1.050 300,000 312,200 1.0407 0.762 0.747 0.762 0.755 0.762 413,398 0.7552 0.00%
2021-07-08 0 1.050 1.040 1.050 1.030 1.050 996,482 1,039,450 1.0431 0.762 0.755 0.762 0.747 0.762 1,373,144 0.7570 -0.94%
2021-07-07 0 1.060 1.050 1.060 1.030 1.060 44,000 45,840 1.0418 0.769 0.762 0.769 0.747 0.769 60,632 0.7560 0.00%
2021-07-06 0 1.060 1.040 1.060 1.020 1.060 287,767 299,289 1.0400 0.769 0.755 0.769 0.740 0.769 396,541 0.7548 0.95%
2021-07-05 0 1.050 1.030 1.050 1.030 1.060 269,257 279,669 1.0387 0.762 0.747 0.762 0.747 0.769 371,034 0.7538 -0.94%
2021-07-02 0 1.060 1.040 1.060 1.050 1.080 440,000 465,240 1.0574 0.769 0.755 0.769 0.762 0.784 606,316 0.7673 -1.85%
2021-06-30 0 1.080 1.070 1.080 1.070 1.080 960,403 1,037,015 1.0798 0.784 0.776 0.784 0.776 0.784 1,323,427 0.7836 0.00%
2021-06-29 0 1.080 1.070 1.080 1.080 1.080 464,000 501,120 1.0800 0.784 0.776 0.784 0.784 0.784 639,388 0.7837 0.00%
2021-06-28 0 1.080 1.070 1.080 1.060 1.080 78,616 84,094 1.0697 0.784 0.776 0.784 0.769 0.784 108,332 0.7763 0.00%
2021-06-25 0 1.080 1.070 1.080 1.070 1.080 352,000 377,080 1.0713 0.784 0.776 0.784 0.776 0.784 485,053 0.7774 1.89%
2021-06-24 0 1.060 1.060 1.070 1.060 1.070 279,793 297,228 1.0623 0.769 0.769 0.776 0.769 0.776 385,552 0.7709 0.00%
2021-06-23 0 1.060 1.060 1.070 1.060 1.070 72,638 77,577 1.0680 0.769 0.769 0.776 0.769 0.776 100,095 0.7750 0.00%
2021-06-22 0 1.060 1.060 1.070 1.060 1.060 12,000 12,720 1.0600 0.769 0.769 0.776 0.769 0.769 16,536 0.7692 0.00%
2021-06-21 0 1.060 1.060 1.070 1.060 1.070 112,000 119,720 1.0689 0.769 0.769 0.776 0.769 0.776 154,335 0.7757 -0.93%
2021-06-18 0 1.070 1.060 1.080 1.070 1.070 72,000 77,040 1.0700 0.776 0.769 0.784 0.776 0.776 99,215 0.7765 0.00%
2021-06-17 0 1.070 1.060 1.080 1.060 1.070 9,978 10,537 1.0560 0.776 0.769 0.784 0.769 0.776 13,750 0.7663 0.00%
2021-06-16 0 1.070 1.060 1.080 1.060 1.070 266,504 283,699 1.0645 0.776 0.769 0.784 0.769 0.776 367,240 0.7725 -0.93%
2021-06-15 0 1.080 1.070 1.080 1.060 1.080 156,000 166,680 1.0685 0.784 0.776 0.784 0.769 0.784 214,967 0.7754 0.00%
2021-06-11 0 1.080 1.060 1.080 1.060 1.080 84,000 90,040 1.0719 0.784 0.769 0.784 0.769 0.784 115,751 0.7779 0.00%
2021-06-10 0 1.080 1.070 1.080 - - 0 0 - 0.784 0.776 0.784 - - 0 - 0.00%
2021-06-09 0 1.080 1.070 1.080 1.070 1.080 56,000 60,000 1.0714 0.784 0.776 0.784 0.776 0.784 77,168 0.7775 0.00%
2021-06-08 0 1.080 1.070 1.080 1.080 1.080 100,000 108,000 1.0800 0.784 0.776 0.784 0.784 0.784 137,799 0.7837 0.00%
2021-06-07 0 1.080 1.070 1.080 1.080 1.080 64,000 69,120 1.0800 0.784 0.776 0.784 0.784 0.784 88,191 0.7837 0.00%
2021-06-04 0 1.080 1.070 1.090 1.080 1.090 224,000 241,960 1.0802 0.784 0.776 0.791 0.784 0.791 308,670 0.7839 0.00%
2021-06-03 0 1.080 1.070 1.080 1.070 1.080 116,000 125,080 1.0783 0.784 0.776 0.784 0.776 0.784 159,847 0.7825 0.00%
2021-06-02 0 1.080 1.080 1.090 1.080 1.080 142,383 153,702 1.0795 0.784 0.784 0.791 0.784 0.784 196,203 0.7834 0.00%
2021-06-01 0 1.080 1.070 1.090 1.080 1.080 80,000 86,400 1.0800 0.784 0.776 0.791 0.784 0.784 110,239 0.7837 0.00%
2021-05-31 0 1.080 1.070 1.080 1.070 1.080 528,000 569,240 1.0781 0.784 0.776 0.784 0.776 0.784 727,580 0.7824 0.00%
2021-05-28 0 1.080 1.070 1.080 1.080 1.080 288,000 311,040 1.0800 0.784 0.776 0.784 0.784 0.784 396,862 0.7837 0.00%
2021-05-27 0 1.080 1.070 1.080 1.080 1.080 368,645 398,110 1.0799 0.784 0.776 0.784 0.784 0.784 507,990 0.7837 0.00%
2021-05-26 0 1.080 1.070 1.080 1.070 1.080 84,000 90,680 1.0795 0.784 0.776 0.784 0.776 0.784 115,751 0.7834 0.00%
2021-05-25 0 1.080 1.070 1.080 1.080 1.080 120,000 129,600 1.0800 0.784 0.776 0.784 0.784 0.784 165,359 0.7837 0.00%
2021-05-24 0 1.080 1.070 1.080 1.070 1.080 224,000 241,880 1.0798 0.784 0.776 0.784 0.776 0.784 308,670 0.7836 0.00%
2021-05-21 0 1.080 1.070 1.090 1.080 1.080 443,543 478,909 1.0797 0.784 0.776 0.791 0.784 0.784 611,199 0.7836 0.00%
2021-05-20 0 1.080 1.070 1.080 1.080 1.080 84,000 90,720 1.0800 0.784 0.776 0.784 0.784 0.784 115,751 0.7837 0.00%
2021-05-18 0 1.080 1.080 1.090 1.080 1.090 119,023 128,494 1.0796 0.784 0.784 0.791 0.784 0.791 164,013 0.7834 0.00%
2021-05-17 0 1.080 1.080 1.090 - - 0 0 - 0.784 0.784 0.791 - - 0 - 0.00%
2021-05-14 0 1.080 1.080 1.090 1.080 1.080 32,000 34,560 1.0800 0.784 0.784 0.791 0.784 0.784 44,096 0.7837 0.00%
2021-05-13 0 1.080 1.070 1.080 1.080 1.080 4,000 4,320 1.0800 0.784 0.776 0.784 0.784 0.784 5,512 0.7837 0.00%
2021-05-12 0 1.080 1.070 1.090 1.080 1.090 148,000 160,640 1.0854 0.784 0.776 0.791 0.784 0.791 203,943 0.7877 -0.92%
2021-05-11 0 1.090 1.080 1.100 1.080 1.110 384,000 422,000 1.0990 0.791 0.784 0.798 0.784 0.806 529,149 0.7975 0.93%
2021-05-10 0 1.080 1.070 1.080 1.080 1.080 60,000 64,800 1.0800 0.784 0.776 0.784 0.784 0.784 82,680 0.7837 0.00%
2021-05-07 0 1.080 1.070 1.090 1.080 1.090 36,000 39,000 1.0833 0.784 0.776 0.791 0.784 0.791 49,608 0.7862 0.00%
2021-05-06 0 1.080 1.070 1.090 1.080 1.080 40,001 43,201 1.0800 0.784 0.776 0.791 0.784 0.784 55,121 0.7837 0.93%
2021-05-05 0 1.070 1.070 1.080 1.060 1.090 256,000 274,760 1.0733 0.776 0.776 0.784 0.769 0.791 352,766 0.7789 0.00%
2021-05-04 0 1.070 1.070 1.090 - - 0 0 - 0.776 0.776 0.791 - - 0 - 0.00%
2021-05-03 0 1.070 1.070 1.080 1.070 1.070 8,851 9,445 1.0671 0.776 0.776 0.784 0.776 0.776 12,197 0.7744 -0.93%
2021-04-30 0 1.080 1.080 1.090 1.080 1.090 236,000 255,440 1.0824 0.784 0.784 0.791 0.784 0.791 325,206 0.7855 0.00%
2021-04-29 0 1.080 1.080 1.090 1.080 1.080 52,000 56,160 1.0800 0.784 0.784 0.791 0.784 0.784 71,656 0.7837 0.00%
2021-04-28 0 1.080 1.080 1.090 1.080 1.080 28,000 30,240 1.0800 0.784 0.784 0.791 0.784 0.784 38,584 0.7837 0.00%
2021-04-27 0 1.080 1.080 1.090 - - 0 0 - 0.784 0.784 0.791 - - 0 - 0.00%
2021-04-26 0 1.080 1.080 1.090 1.080 1.090 112,000 121,400 1.0839 0.784 0.784 0.791 0.784 0.791 154,335 0.7866 -0.92%
2021-04-23 0 1.090 1.080 1.090 1.080 1.090 60,000 65,360 1.0893 0.791 0.784 0.791 0.784 0.791 82,680 0.7905 1.87%
2021-04-22 0 1.070 1.070 1.080 1.070 1.090 56,000 60,320 1.0771 0.776 0.776 0.784 0.776 0.791 77,168 0.7817 -1.83%
2021-04-21 0 1.090 1.070 1.090 1.080 1.090 84,000 90,760 1.0805 0.791 0.776 0.791 0.784 0.791 115,751 0.7841 0.00%
2021-04-20 0 1.090 1.070 1.090 - - 0 0 - 0.791 0.776 0.791 - - 0 - 0.00%
2021-04-19 0 1.090 1.080 1.090 1.080 1.090 341,678 369,561 1.0816 0.791 0.784 0.791 0.784 0.791 470,829 0.7849 0.93%
2021-04-16 0 1.080 1.070 1.080 1.060 1.080 262,126 280,269 1.0692 0.784 0.776 0.784 0.769 0.784 361,207 0.7759 0.93%
2021-04-15 0 1.070 1.070 1.080 1.070 1.070 72,000 77,040 1.0700 0.776 0.776 0.784 0.776 0.776 99,215 0.7765 0.00%
2021-04-14 0 1.070 1.060 1.080 1.060 1.070 157,021 167,571 1.0672 0.776 0.769 0.784 0.769 0.776 216,374 0.7745 -0.93%
2021-04-13 0 1.080 1.070 1.080 1.060 1.080 196,000 210,680 1.0749 0.784 0.776 0.784 0.769 0.784 270,086 0.7800 0.93%
2021-04-12 0 1.070 1.070 1.080 1.060 1.070 198,777 212,406 1.0686 0.776 0.776 0.784 0.769 0.776 273,913 0.7755 0.00%
2021-04-09 0 1.070 1.070 1.080 1.070 1.070 68,000 72,760 1.0700 0.776 0.776 0.784 0.776 0.776 93,703 0.7765 0.00%
2021-04-08 0 1.070 1.060 1.080 1.050 1.070 156,400 166,052 1.0617 0.776 0.769 0.784 0.762 0.776 215,518 0.7705 0.94%
2021-04-07 0 1.060 1.060 1.070 1.060 1.080 292,000 311,360 1.0663 0.769 0.769 0.776 0.769 0.784 402,374 0.7738 0.00%
2021-04-01 0 1.060 1.060 1.080 1.060 1.060 75,024 79,434 1.0588 0.769 0.769 0.784 0.769 0.769 103,382 0.7684 0.00%
2021-03-31 0 1.060 1.060 1.070 1.060 1.060 40,049 42,330 1.0570 0.769 0.769 0.776 0.769 0.769 55,187 0.7670 -0.93%
2021-03-30 0 1.070 1.060 1.080 1.060 1.070 184,000 195,160 1.0607 0.776 0.769 0.784 0.769 0.776 253,550 0.7697 0.94%
2021-03-29 0 1.060 1.060 1.080 1.060 1.070 360,000 383,400 1.0650 0.769 0.769 0.784 0.769 0.776 496,077 0.7729 -1.85%
2021-03-26 0 1.080 1.070 1.080 - - 1,999 2,058 1.0295 0.784 0.776 0.784 - - 2,755 0.7471 0.00%
2021-03-25 0 1.080 1.080 1.090 1.050 1.090 62,402 66,546 1.0664 0.784 0.784 0.791 0.762 0.791 85,989 0.7739 0.93%
2021-03-24 0 1.070 1.060 1.090 1.060 1.060 12,000 12,720 1.0600 0.776 0.769 0.791 0.769 0.769 16,536 0.7692 -0.93%
2021-03-23 0 1.080 1.080 1.090 1.080 1.080 68,000 73,440 1.0800 0.784 0.784 0.791 0.784 0.784 93,703 0.7837 -0.92%
2021-03-22 0 1.090 1.080 1.090 1.090 1.100 508,000 554,120 1.0908 0.791 0.784 0.791 0.791 0.798 700,020 0.7916 0.00%
2021-03-19 0 1.090 1.090 1.100 1.070 1.100 1,334,674 1,448,413 1.0852 0.791 0.791 0.798 0.776 0.798 1,839,170 0.7875 -0.91%
2021-03-18 0 1.100 1.080 1.100 1.080 1.100 644,000 702,320 1.0906 0.798 0.784 0.798 0.784 0.798 887,427 0.7914 1.85%
2021-03-17 0 1.080 1.080 1.090 1.070 1.090 540,793 587,232 1.0859 0.784 0.784 0.791 0.776 0.791 745,208 0.7880 0.00%
2021-03-16 0 1.080 1.080 1.100 1.070 1.090 228,839 249,304 1.0894 0.784 0.784 0.798 0.776 0.791 315,338 0.7906 -0.92%
2021-03-15 0 1.090 1.090 1.100 1.090 1.100 553,208 604,520 1.0928 0.791 0.791 0.798 0.791 0.798 762,316 0.7930 0.93%
2021-03-12 0 1.080 1.070 1.080 1.080 1.100 1,156,500 1,269,130 1.0974 0.784 0.776 0.784 0.784 0.798 1,593,647 0.7964 0.00%
2021-03-11 0 1.080 1.080 1.090 1.070 1.090 428,000 463,440 1.0828 0.784 0.784 0.791 0.776 0.791 589,780 0.7858 1.89%
2021-03-10 0 1.060 1.060 1.070 1.050 1.050 76,734 80,556 1.0498 0.769 0.769 0.776 0.762 0.762 105,739 0.7618 0.00%
2021-03-09 0 1.060 1.050 1.080 1.050 1.060 276,000 290,400 1.0522 0.769 0.762 0.784 0.762 0.769 380,326 0.7636 1.92%
2021-03-08 0 1.040 1.040 1.050 1.040 1.050 40,000 41,920 1.0480 0.755 0.755 0.762 0.755 0.762 55,120 0.7605 -0.95%
2021-03-05 0 1.050 1.040 1.060 1.030 1.050 212,075 220,315 1.0389 0.762 0.755 0.769 0.747 0.762 292,238 0.7539 0.96%
2021-03-04 0 1.040 1.040 1.050 1.040 1.040 96,000 99,840 1.0400 0.755 0.755 0.762 0.755 0.755 132,287 0.7547 -0.95%
2021-03-03 0 1.050 1.040 1.060 1.050 1.080 204,000 215,160 1.0547 0.762 0.755 0.769 0.762 0.784 281,110 0.7654 0.00%
2021-03-02 0 1.050 1.040 1.060 1.050 1.050 64,000 67,200 1.0500 0.762 0.755 0.769 0.762 0.762 88,191 0.7620 0.00%
2021-03-01 0 1.050 1.050 1.060 1.040 1.050 32,000 33,560 1.0488 0.762 0.762 0.769 0.755 0.762 44,096 0.7611 0.00%
2021-02-26 0 1.050 1.050 1.060 1.040 1.060 524,000 549,120 1.0479 0.762 0.762 0.769 0.755 0.769 722,068 0.7605 -1.87%
2021-02-25 0 1.070 1.050 1.080 1.050 1.080 55,064 59,165 1.0745 0.776 0.762 0.784 0.762 0.784 75,878 0.7797 1.90%
2021-02-24 0 1.050 1.050 1.060 1.050 1.060 196,000 206,920 1.0557 0.762 0.762 0.769 0.762 0.769 270,086 0.7661 -2.78%
2021-02-23 0 1.080 1.080 1.090 1.070 1.080 304,000 328,280 1.0799 0.784 0.784 0.791 0.776 0.784 418,909 0.7837 0.93%
2021-02-22 0 1.070 1.060 1.080 1.050 1.070 460,000 488,960 1.0630 0.776 0.769 0.784 0.762 0.776 633,876 0.7714 2.88%
2021-02-19 0 1.040 1.040 1.060 1.010 1.050 330,420 341,817 1.0345 0.755 0.755 0.769 0.733 0.762 455,316 0.7507 -0.95%
2021-02-18 0 1.050 1.050 1.070 1.050 1.080 362,918 386,227 1.0642 0.762 0.762 0.776 0.762 0.784 500,098 0.7723 -1.87%
2021-02-17 0 1.070 1.070 1.080 1.050 1.090 222,048 237,689 1.0704 0.776 0.776 0.784 0.762 0.791 305,980 0.7768 -1.83%
2021-02-16 0 1.090 1.070 1.090 0.980 1.190 3,304,000 3,440,840 1.0414 0.791 0.776 0.791 0.711 0.864 4,552,885 0.7557 11.22%
2021-02-11 1 - - - - - 0 0 - 0.711 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 0.711 - - - - 0 - 0.00%
2021-02-09 0 0.980 0.960 0.980 - - 0 0 - 0.711 0.697 0.711 - - 0 - 0.00%
2021-02-08 0 0.980 0.960 0.980 0.950 0.980 26,865 26,035 0.9691 0.711 0.697 0.711 0.689 0.711 37,020 0.7033 1.03%
2021-02-05 0 0.970 0.960 0.970 - - 418 384 0.9187 0.704 0.697 0.704 - - 576 0.6667 0.00%
2021-02-04 0 0.970 0.960 0.970 - - 0 0 - 0.704 0.697 0.704 - - 0 - 0.00%
2021-02-03 0 0.970 0.960 0.970 0.970 0.970 43,004 41,593 0.9672 0.704 0.697 0.704 0.704 0.704 59,259 0.7019 -1.02%
2021-02-02 0 0.980 0.970 0.980 0.970 0.980 365,009 356,068 0.9755 0.711 0.704 0.711 0.704 0.711 502,979 0.7079 2.08%
2021-02-01 0 0.960 0.950 0.970 0.950 0.960 133,211 127,331 0.9559 0.697 0.689 0.704 0.689 0.697 183,564 0.6937 -1.03%
2021-01-29 0 0.970 0.950 0.980 0.950 0.970 144,000 139,240 0.9669 0.704 0.689 0.711 0.689 0.704 198,431 0.7017 1.04%
2021-01-28 0 0.960 0.960 0.980 0.960 0.980 272,000 265,520 0.9762 0.697 0.697 0.711 0.697 0.711 374,814 0.7084 0.00%
2021-01-27 0 0.960 0.950 0.970 - - 0 0 - 0.697 0.689 0.704 - - 0 - 0.00%
2021-01-26 0 0.960 0.950 0.970 0.960 0.960 201,442 193,297 0.9596 0.697 0.689 0.704 0.697 0.697 277,585 0.6964 0.00%
2021-01-25 0 0.960 0.960 0.980 0.960 0.960 164,000 157,440 0.9600 0.697 0.697 0.711 0.697 0.697 225,991 0.6967 0.00%
2021-01-22 0 0.960 0.950 0.970 0.950 0.970 204,000 195,520 0.9584 0.697 0.689 0.704 0.689 0.704 281,110 0.6955 0.00%
2021-01-21 0 0.960 0.950 0.980 0.950 0.960 588,000 563,880 0.9590 0.697 0.689 0.711 0.689 0.697 810,259 0.6959 0.00%
2021-01-20 0 0.960 0.960 0.970 0.950 0.960 608,369 583,532 0.9592 0.697 0.697 0.704 0.689 0.697 838,327 0.6961 0.00%
2021-01-19 0 0.960 0.950 0.970 0.950 0.960 603,794 577,730 0.9568 0.697 0.689 0.704 0.689 0.697 832,023 0.6944 0.00%
2021-01-18 0 0.960 0.950 0.960 0.960 0.960 232,427 223,112 0.9599 0.697 0.689 0.697 0.697 0.697 320,282 0.6966 0.00%
2021-01-15 0 0.960 0.950 0.970 0.960 0.960 81,055 77,770 0.9595 0.697 0.689 0.704 0.697 0.697 111,693 0.6963 0.00%
2021-01-14 0 0.960 0.950 0.970 0.960 0.960 120,057 115,252 0.9600 0.697 0.689 0.704 0.697 0.697 165,438 0.6966 1.05%
2021-01-13 0 0.950 0.950 0.960 0.950 0.960 182,268 174,086 0.9551 0.689 0.689 0.697 0.689 0.697 251,164 0.6931 -1.04%
2021-01-12 0 0.960 0.950 0.970 0.950 0.960 17,329 16,516 0.9531 0.697 0.689 0.704 0.689 0.697 23,879 0.6916 1.05%
2021-01-11 0 0.950 0.950 0.960 0.950 0.960 52,000 49,760 0.9569 0.689 0.689 0.697 0.689 0.697 71,656 0.6944 -1.04%
2021-01-08 0 0.960 0.950 0.960 0.920 0.960 370,907 348,445 0.9394 0.697 0.689 0.697 0.668 0.697 511,107 0.6817 0.00%
2021-01-07 0 0.960 0.950 0.960 0.950 0.960 24,000 22,880 0.9533 0.697 0.689 0.697 0.689 0.697 33,072 0.6918 1.05%
2021-01-06 0 0.950 0.940 0.960 0.950 0.950 128,000 121,600 0.9500 0.689 0.682 0.697 0.689 0.689 176,383 0.6894 0.00%
2021-01-05 0 0.950 0.940 0.950 0.950 0.950 120,000 114,000 0.9500 0.689 0.682 0.689 0.689 0.689 165,359 0.6894 0.00%
2021-01-04 0 0.950 0.950 0.980 0.950 0.960 68,000 65,200 0.9588 0.689 0.689 0.711 0.689 0.697 93,703 0.6958 0.00%
2020-12-31 0 0.950 0.950 0.990 0.940 0.950 134,599 127,604 0.9480 0.689 0.689 0.718 0.682 0.689 185,476 0.6880 -1.04%
2020-12-30 0 0.960 0.950 0.960 0.950 0.960 52,000 49,800 0.9577 0.697 0.689 0.697 0.689 0.697 71,656 0.6950 1.05%
2020-12-29 0 0.950 0.940 0.950 0.940 0.960 48,000 45,680 0.9517 0.689 0.682 0.689 0.682 0.697 66,144 0.6906 1.06%
2020-12-28 0 0.940 0.940 0.960 0.940 0.950 24,000 22,760 0.9483 0.682 0.682 0.697 0.682 0.689 33,072 0.6882 -1.05%
2020-12-24 0 0.950 0.950 0.960 0.950 0.950 40,000 38,000 0.9500 0.689 0.689 0.697 0.689 0.689 55,120 0.6894 0.00%
2020-12-23 0 0.950 0.940 0.960 0.940 0.950 92,000 87,160 0.9474 0.689 0.682 0.697 0.682 0.689 126,775 0.6875 0.00%
2020-12-22 0 0.950 0.930 0.960 0.920 0.950 292,000 275,520 0.9436 0.689 0.675 0.697 0.668 0.689 402,374 0.6847 0.00%
2020-12-21 0 0.950 0.930 0.960 0.950 0.950 21,259 20,133 0.9470 0.689 0.675 0.697 0.689 0.689 29,295 0.6873 1.60%
2020-12-18 0 0.935 0.930 0.950 - - 0 0 - 0.679 0.675 0.689 - - 0 - 0.00%
2020-12-17 0 0.950 0.950 0.960 0.950 0.960 144,000 137,560 0.9553 0.679 0.679 0.686 0.679 0.686 201,614 0.6823 -1.04%
2020-12-16 0 0.960 0.950 0.960 0.930 0.960 328,000 312,640 0.9532 0.686 0.679 0.686 0.664 0.686 459,232 0.6808 0.00%
2020-12-15 0 0.960 0.950 0.960 0.960 0.990 180,000 172,920 0.9607 0.686 0.679 0.686 0.686 0.707 252,018 0.6861 0.00%
2020-12-14 0 0.960 0.960 0.970 0.960 0.960 56,000 53,760 0.9600 0.686 0.686 0.693 0.686 0.686 78,406 0.6857 1.05%
2020-12-11 0 0.950 0.950 0.960 0.950 0.950 64,000 60,800 0.9500 0.679 0.679 0.686 0.679 0.679 89,606 0.6785 0.00%
2020-12-10 0 0.950 0.950 0.960 0.950 0.950 152,000 144,400 0.9500 0.679 0.679 0.686 0.679 0.679 212,815 0.6785 -1.04%
2020-12-09 0 0.960 0.950 0.960 0.950 0.960 299,404 285,811 0.9546 0.686 0.679 0.686 0.679 0.686 419,195 0.6818 1.05%
2020-12-08 0 0.950 0.950 0.960 0.950 0.950 44,000 41,800 0.9500 0.679 0.679 0.686 0.679 0.679 61,604 0.6785 0.00%
2020-12-07 0 0.950 0.950 0.960 0.950 0.960 460,000 437,040 0.9501 0.679 0.679 0.686 0.679 0.686 644,045 0.6786 0.00%
2020-12-04 0 0.950 0.950 0.960 0.950 0.950 472,000 448,400 0.9500 0.679 0.679 0.686 0.679 0.679 660,847 0.6785 0.00%
2020-12-03 0 0.950 0.950 0.960 0.950 0.950 672,000 638,400 0.9500 0.679 0.679 0.686 0.679 0.679 940,866 0.6785 0.00%
2020-12-02 0 0.950 0.950 0.960 0.940 0.970 1,025,289 975,625 0.9516 0.679 0.679 0.686 0.671 0.693 1,435,506 0.6796 3.26%
2020-12-01 0 0.920 0.920 0.940 0.920 0.930 296,000 274,120 0.9261 0.657 0.657 0.671 0.657 0.664 414,429 0.6614 -1.08%
2020-11-30 0 0.930 0.930 0.940 0.930 0.940 164,000 152,920 0.9324 0.664 0.664 0.671 0.664 0.671 229,616 0.6660 -1.06%
2020-11-27 0 0.940 0.930 0.940 0.930 0.950 100,000 94,000 0.9400 0.671 0.664 0.671 0.664 0.679 140,010 0.6714 1.08%
2020-11-26 0 0.930 0.930 0.950 0.930 0.950 380,000 356,360 0.9378 0.664 0.664 0.679 0.664 0.679 532,037 0.6698 1.09%
2020-11-25 0 0.920 0.910 0.920 0.910 0.920 257,820 236,147 0.9159 0.657 0.650 0.657 0.650 0.657 360,973 0.6542 0.00%
2020-11-24 0 0.920 0.910 0.920 0.910 0.920 152,000 139,360 0.9168 0.657 0.650 0.657 0.650 0.657 212,815 0.6548 1.10%
2020-11-23 0 0.910 0.910 0.920 0.910 0.920 70,500 64,745 0.9184 0.650 0.650 0.657 0.650 0.657 98,707 0.6559 -1.09%
2020-11-20 0 0.920 0.920 0.930 0.910 0.920 36,000 32,960 0.9156 0.657 0.657 0.664 0.650 0.657 50,404 0.6539 1.10%
2020-11-19 0 0.910 0.910 0.920 0.910 0.920 339,179 311,765 0.9192 0.650 0.650 0.657 0.650 0.657 474,884 0.6565 -1.09%
2020-11-18 0 0.920 0.920 0.930 0.920 0.920 36,282 33,345 0.9191 0.657 0.657 0.664 0.657 0.657 50,798 0.6564 0.00%
2020-11-17 0 0.920 0.920 0.930 0.920 0.940 208,000 191,760 0.9219 0.657 0.657 0.664 0.657 0.671 291,221 0.6585 -1.08%
2020-11-16 0 0.930 0.920 0.930 0.910 0.930 440,000 402,480 0.9147 0.664 0.657 0.664 0.650 0.664 616,043 0.6533 -1.06%
2020-11-13 0 0.940 0.930 0.940 0.920 0.940 73,023 67,950 0.9305 0.671 0.664 0.671 0.657 0.671 102,239 0.6646 1.08%
2020-11-12 0 0.930 0.930 0.940 0.930 0.940 108,000 101,360 0.9385 0.664 0.664 0.671 0.664 0.671 151,211 0.6703 -1.06%
2020-11-11 0 0.940 0.940 0.950 0.940 0.940 658,647 619,048 0.9399 0.671 0.671 0.679 0.671 0.671 922,171 0.6713 0.00%
2020-11-10 0 0.940 0.930 0.940 0.930 0.950 812,000 761,240 0.9375 0.671 0.664 0.671 0.664 0.679 1,136,880 0.6696 1.08%
2020-11-09 0 0.930 0.920 0.940 0.910 0.940 220,000 204,560 0.9298 0.664 0.657 0.671 0.650 0.671 308,022 0.6641 1.09%
2020-11-06 0 0.920 0.910 0.940 - - 0 0 - 0.657 0.650 0.671 - - 0 - 0.00%
2020-11-05 0 0.920 0.920 0.950 0.910 0.920 435,693 400,612 0.9195 0.657 0.657 0.679 0.650 0.657 610,013 0.6567 1.10%
2020-11-04 0 0.910 0.910 0.920 0.910 0.910 4,000 3,640 0.9100 0.650 0.650 0.657 0.650 0.650 5,600 0.6500 1.11%
2020-11-03 0 0.900 0.900 0.910 0.900 0.900 7,400 6,626 0.8954 0.643 0.643 0.650 0.643 0.643 10,361 0.6395 -2.17%
2020-11-02 0 0.920 0.910 0.930 0.910 0.920 164,000 150,800 0.9195 0.657 0.650 0.664 0.650 0.657 229,616 0.6567 2.22%
2020-10-30 0 0.900 0.900 0.910 0.900 0.900 24,000 21,600 0.9000 0.643 0.643 0.650 0.643 0.643 33,602 0.6428 -2.17%
2020-10-29 0 0.920 0.900 0.970 0.920 0.920 8,000 7,360 0.9200 0.657 0.643 0.693 0.657 0.657 11,201 0.6571 2.22%
2020-10-28 0 0.900 0.900 0.920 - - 0 0 - 0.643 0.643 0.657 - - 0 - 0.00%
2020-10-27 0 0.900 0.900 0.920 0.900 0.910 46,904 42,526 0.9067 0.643 0.643 0.657 0.643 0.650 65,670 0.6476 -1.10%
2020-10-23 0 0.910 0.900 0.920 0.900 0.920 152,000 139,160 0.9155 0.650 0.643 0.657 0.643 0.657 212,815 0.6539 0.00%
2020-10-22 0 0.910 0.900 0.920 0.910 0.920 52,000 47,800 0.9192 0.650 0.643 0.657 0.650 0.657 72,805 0.6565 0.00%
2020-10-21 0 0.910 0.910 0.920 - - 32,000 29,120 0.9100 0.650 0.650 0.657 - - 44,803 0.6500 0.00%
2020-10-20 0 0.910 0.900 0.920 0.910 0.920 137,690 125,767 0.9134 0.650 0.643 0.657 0.650 0.657 192,780 0.6524 -1.09%
2020-10-19 0 0.920 0.920 0.940 0.920 0.920 112,000 103,040 0.9200 0.657 0.657 0.671 0.657 0.657 156,811 0.6571 1.10%
2020-10-16 0 0.910 0.910 0.920 0.910 0.910 392,000 356,720 0.9100 0.650 0.650 0.657 0.650 0.650 548,839 0.6500 0.00%
2020-10-15 0 0.910 0.910 0.920 - - 0 0 - 0.650 0.650 0.657 - - 0 - 0.00%
2020-10-14 0 0.910 0.910 0.920 0.910 0.910 28,000 25,480 0.9100 0.650 0.650 0.657 0.650 0.650 39,203 0.6500 0.00%
2020-10-12 0 0.910 0.910 0.920 0.900 0.910 204,000 185,440 0.9090 0.650 0.650 0.657 0.643 0.650 285,620 0.6493 -1.09%
2020-10-09 0 0.920 0.910 0.920 0.920 0.920 88,000 80,960 0.9200 0.657 0.650 0.657 0.657 0.657 123,209 0.6571 0.00%
2020-10-08 0 0.920 0.920 0.930 0.920 0.920 31,141 28,524 0.9160 0.657 0.657 0.664 0.657 0.657 43,600 0.6542 0.00%
2020-10-07 0 0.920 0.910 0.930 0.920 0.920 23,186 21,233 0.9158 0.657 0.650 0.664 0.657 0.657 32,463 0.6541 1.10%
2020-10-06 0 0.910 0.910 0.930 0.910 0.940 28,000 26,080 0.9314 0.650 0.650 0.664 0.650 0.671 39,203 0.6653 1.11%
2020-10-05 0 0.900 0.900 0.930 0.900 0.900 5,742 5,115 0.8908 0.643 0.643 0.664 0.643 0.643 8,039 0.6362 -3.23%
2020-09-30 0 0.930 0.900 0.930 0.920 0.930 72,000 66,840 0.9283 0.664 0.643 0.664 0.657 0.664 100,807 0.6630 0.00%
2020-09-29 0 0.930 0.910 0.930 0.920 0.930 60,000 55,760 0.9293 0.664 0.650 0.664 0.657 0.664 84,006 0.6638 1.09%
2020-09-28 0 0.920 0.910 0.930 0.900 0.930 153,710 142,110 0.9245 0.657 0.650 0.664 0.643 0.664 215,209 0.6603 0.00%
2020-09-25 0 0.920 0.920 0.930 0.900 0.920 256,000 233,400 0.9117 0.657 0.657 0.664 0.643 0.657 358,425 0.6512 0.00%
2020-09-24 0 0.920 0.910 0.930 0.910 0.930 229,048 211,682 0.9242 0.657 0.650 0.664 0.650 0.664 320,690 0.6601 -1.08%
2020-09-23 0 0.930 0.910 0.930 0.920 0.930 72,000 66,920 0.9294 0.664 0.650 0.664 0.657 0.664 100,807 0.6638 2.20%
2020-09-22 0 0.910 0.910 0.920 0.910 0.920 36,000 33,040 0.9178 0.650 0.650 0.657 0.650 0.657 50,404 0.6555 -1.09%
2020-09-21 0 0.920 0.920 0.950 0.920 0.940 88,000 82,080 0.9327 0.657 0.657 0.679 0.657 0.671 123,209 0.6662 -2.13%
2020-09-18 0 0.940 0.920 0.940 0.920 0.940 180,000 167,040 0.9280 0.671 0.657 0.671 0.657 0.671 252,018 0.6628 1.08%
2020-09-17 0 0.930 0.930 0.940 0.930 0.930 40,000 37,200 0.9300 0.664 0.664 0.671 0.664 0.664 56,004 0.6642 0.00%
2020-09-16 0 0.930 0.920 0.930 0.920 0.940 227,004 210,603 0.9278 0.664 0.657 0.664 0.657 0.671 317,828 0.6626 -1.06%
2020-09-15 0 0.940 0.940 0.950 0.930 0.950 380,023 355,731 0.9361 0.671 0.671 0.679 0.664 0.679 532,070 0.6686 -1.05%
2020-09-14 0 0.950 0.940 0.960 0.950 0.950 100,000 95,000 0.9500 0.679 0.671 0.686 0.679 0.679 140,010 0.6785 0.00%
2020-09-11 0 0.950 0.950 0.960 0.950 0.950 104,000 98,800 0.9500 0.679 0.679 0.686 0.679 0.679 145,610 0.6785 0.00%
2020-09-10 0 0.950 0.940 0.950 0.930 0.950 206,967 194,489 0.9397 0.679 0.671 0.679 0.664 0.679 289,774 0.6712 0.00%
2020-09-09 0 0.950 0.940 0.950 0.930 0.950 188,000 176,680 0.9398 0.679 0.671 0.679 0.664 0.679 263,219 0.6712 0.00%
2020-09-08 0 0.950 0.950 0.960 0.950 0.980 135,004 129,763 0.9612 0.679 0.679 0.686 0.679 0.700 189,019 0.6865 -1.04%
2020-09-07 0 0.960 0.940 0.960 0.930 0.960 264,000 251,600 0.9530 0.686 0.671 0.686 0.664 0.686 369,626 0.6807 1.05%
2020-09-04 0 0.950 0.920 0.950 0.950 0.950 40,000 38,000 0.9500 0.679 0.657 0.679 0.679 0.679 56,004 0.6785 0.00%
2020-09-03 0 0.950 0.930 0.960 0.950 0.960 40,000 38,280 0.9570 0.679 0.664 0.686 0.679 0.686 56,004 0.6835 0.00%
2020-09-02 0 0.950 0.940 0.960 - - 0 0 - 0.679 0.671 0.686 - - 0 - 0.00%
2020-09-01 0 0.950 0.930 0.950 - - 0 0 - 0.679 0.664 0.679 - - 0 - 0.00%
2020-08-31 0 0.950 0.930 0.960 0.940 0.950 64,000 60,280 0.9419 0.679 0.664 0.686 0.671 0.679 89,606 0.6727 -1.04%
2020-08-28 0 0.960 0.950 0.960 0.920 0.970 279,464 264,757 0.9474 0.686 0.679 0.686 0.657 0.693 391,277 0.6766 1.05%
2020-08-27 0 0.950 0.950 0.980 0.950 0.950 41,661 39,544 0.9492 0.679 0.679 0.700 0.679 0.679 58,330 0.6779 -3.06%
2020-08-26 0 0.980 0.960 0.980 0.970 0.980 32,000 31,080 0.9713 0.700 0.686 0.700 0.693 0.700 44,803 0.6937 2.08%
2020-08-25 0 0.960 0.960 0.970 0.960 0.960 40,000 38,400 0.9600 0.686 0.686 0.693 0.686 0.686 56,004 0.6857 0.00%
2020-08-24 0 0.960 0.960 0.970 0.960 0.960 10,047 9,563 0.9518 0.686 0.686 0.693 0.686 0.686 14,067 0.6798 0.00%
2020-08-21 0 0.960 0.960 0.980 - - 0 0 - 0.686 0.686 0.700 - - 0 - 1.05%
2020-08-20 0 0.950 0.950 0.990 0.930 0.980 1,180,955 1,119,477 0.9479 0.679 0.679 0.707 0.664 0.700 1,653,453 0.6771 -2.06%
2020-08-19 0 0.970 0.960 0.990 0.970 0.970 4,000 3,880 0.9700 0.693 0.686 0.707 0.693 0.693 5,600 0.6928 1.04%
2020-08-18 0 0.960 0.950 0.980 0.950 0.960 29,251 27,710 0.9473 0.686 0.679 0.700 0.679 0.686 40,954 0.6766 0.00%
2020-08-17 0 0.960 0.960 0.990 0.960 0.960 80,000 76,800 0.9600 0.686 0.686 0.707 0.686 0.686 112,008 0.6857 0.00%
2020-08-14 0 0.960 0.960 0.990 0.960 0.960 40,000 38,400 0.9600 0.686 0.686 0.707 0.686 0.686 56,004 0.6857 0.00%
2020-08-13 0 0.960 0.960 0.970 0.960 0.970 140,000 135,200 0.9657 0.686 0.686 0.693 0.686 0.693 196,014 0.6897 -2.04%
2020-08-12 0 0.980 0.960 1.020 0.950 0.980 660,819 633,676 0.9589 0.700 0.686 0.729 0.679 0.700 925,212 0.6849 1.03%
2020-08-11 0 0.970 0.950 0.970 0.950 0.970 284,282 273,216 0.9611 0.693 0.679 0.693 0.679 0.693 398,023 0.6864 2.11%
2020-08-10 0 0.950 0.940 0.960 0.950 0.960 206,045 196,460 0.9535 0.679 0.671 0.686 0.679 0.686 288,483 0.6810 0.00%
2020-08-07 0 0.950 0.950 0.970 0.950 0.960 116,000 110,520 0.9528 0.679 0.679 0.693 0.679 0.686 162,411 0.6805 -2.06%
2020-08-06 0 0.970 0.960 0.980 0.970 0.980 313,500 306,180 0.9767 0.693 0.686 0.700 0.693 0.700 438,931 0.6976 -2.02%
2020-08-05 0 0.990 0.980 1.000 0.990 1.000 80,000 79,240 0.9905 0.707 0.700 0.714 0.707 0.714 112,008 0.7075 -1.00%
2020-08-04 0 1.000 0.960 1.000 0.960 1.000 300,768 294,274 0.9784 0.714 0.686 0.714 0.686 0.714 421,105 0.6988 1.01%
2020-08-03 0 0.990 0.960 1.000 0.950 0.990 180,000 174,800 0.9711 0.707 0.686 0.714 0.679 0.707 252,018 0.6936 1.02%
2020-07-31 0 0.980 0.960 1.000 0.980 1.000 194,113 190,306 0.9804 0.700 0.686 0.714 0.700 0.714 271,777 0.7002 0.00%
2020-07-30 0 0.980 0.980 1.000 0.980 0.990 90,329 89,315 0.9888 0.700 0.700 0.714 0.700 0.707 126,470 0.7062 -2.00%
2020-07-29 0 1.000 0.970 1.000 0.970 1.000 60,000 59,760 0.9960 0.714 0.693 0.714 0.693 0.714 84,006 0.7114 0.00%
2020-07-28 0 1.000 0.960 1.000 1.000 1.000 19,133 18,861 0.9858 0.714 0.686 0.714 0.714 0.714 26,788 0.7041 0.00%
2020-07-27 0 1.000 0.960 1.030 1.000 1.000 236,000 236,000 1.0000 0.714 0.686 0.736 0.714 0.714 330,423 0.7142 0.00%
2020-07-24 0 1.000 0.980 1.000 1.000 1.020 172,038 172,996 1.0056 0.714 0.700 0.714 0.714 0.729 240,870 0.7182 -1.96%
2020-07-23 0 1.020 1.000 1.020 0.980 1.030 66,755 67,057 1.0045 0.729 0.714 0.729 0.700 0.736 93,464 0.7175 0.00%
2020-07-22 0 1.020 0.980 1.020 1.020 1.040 48,000 49,200 1.0250 0.729 0.700 0.729 0.729 0.743 67,205 0.7321 -1.92%
2020-07-21 0 1.040 1.020 1.050 1.010 1.040 232,000 240,680 1.0374 0.743 0.729 0.750 0.721 0.743 324,823 0.7410 0.00%
2020-07-20 0 1.040 1.010 1.050 1.000 1.040 134,246 138,761 1.0336 0.743 0.721 0.750 0.714 0.743 187,958 0.7383 0.00%
2020-07-17 0 1.040 1.020 1.050 - - 0 0 - 0.743 0.729 0.750 - - 0 - 0.00%
2020-07-16 0 1.040 1.000 1.040 0.990 1.050 124,000 128,200 1.0339 0.743 0.714 0.743 0.707 0.750 173,612 0.7384 -0.95%
2020-07-15 0 1.050 1.030 1.060 1.020 1.050 148,000 154,840 1.0462 0.750 0.736 0.757 0.729 0.750 207,215 0.7472 2.94%
2020-07-14 0 1.020 1.020 1.050 1.020 1.040 168,000 174,560 1.0390 0.729 0.729 0.750 0.729 0.743 235,217 0.7421 -1.92%
2020-07-13 0 1.040 1.020 1.040 1.020 1.040 112,000 115,520 1.0314 0.743 0.729 0.743 0.729 0.743 156,811 0.7367 0.97%
2020-07-10 0 1.030 1.020 1.040 1.020 1.050 280,000 287,800 1.0279 0.736 0.729 0.743 0.729 0.750 392,028 0.7341 -2.83%
2020-07-09 0 1.060 1.040 1.080 1.050 1.090 718,849 766,526 1.0663 0.757 0.743 0.771 0.750 0.779 1,006,459 0.7616 -3.64%
2020-07-08 0 1.100 1.090 1.110 1.100 1.110 120,000 132,760 1.1063 0.786 0.779 0.793 0.786 0.793 168,012 0.7902 0.00%
2020-07-07 0 1.100 1.080 1.110 1.080 1.110 104,000 114,560 1.1015 0.786 0.771 0.793 0.771 0.793 145,610 0.7868 -0.90%
2020-07-06 0 1.110 1.070 1.120 1.040 1.120 531,746 573,640 1.0788 0.793 0.764 0.800 0.743 0.800 744,497 0.7705 0.91%
2020-07-03 0 1.100 1.080 1.110 1.080 1.110 208,862 228,896 1.0959 0.786 0.771 0.793 0.771 0.793 292,427 0.7827 -0.90%
2020-07-02 0 1.110 1.070 1.110 1.070 1.110 40,000 43,320 1.0830 0.793 0.764 0.793 0.764 0.793 56,004 0.7735 2.78%
2020-06-30 0 1.080 1.080 1.110 1.080 1.120 170,165 187,011 1.0990 0.771 0.771 0.793 0.771 0.800 238,248 0.7849 -5.26%
2020-06-29 0 1.140 1.090 1.150 - - 0 0 - 0.814 0.779 0.821 - - 0 - 0.00%
2020-06-26 0 1.140 1.110 1.140 - - 0 0 - 0.814 0.793 0.814 - - 0 - -0.87%
2020-06-24 0 1.150 1.120 1.160 - - 0 0 - 0.821 0.800 0.829 - - 0 - 0.00%
2020-06-23 0 1.150 1.130 1.150 1.090 1.150 96,000 107,280 1.1175 0.821 0.807 0.821 0.779 0.821 134,409 0.7982 0.88%
2020-06-22 0 1.140 1.140 1.150 1.140 1.140 44,000 50,280 1.1427 0.814 0.814 0.821 0.814 0.814 61,604 0.8162 0.00%
2020-06-19 0 1.140 1.130 1.170 1.140 1.150 12,000 13,760 1.1467 0.814 0.807 0.836 0.814 0.821 16,801 0.8190 0.00%
2020-06-18 0 1.140 1.120 1.150 1.140 1.140 4,000 4,560 1.1400 0.814 0.800 0.821 0.814 0.814 5,600 0.8142 1.79%
2020-06-17 0 1.120 1.110 1.150 1.120 1.140 12,000 13,520 1.1267 0.800 0.793 0.821 0.800 0.814 16,801 0.8047 -0.88%
2020-06-16 0 1.130 1.100 1.140 1.090 1.130 84,000 93,000 1.1071 0.807 0.786 0.814 0.779 0.807 117,608 0.7908 0.89%
2020-06-15 0 1.120 1.090 1.120 1.120 1.120 12,000 13,440 1.1200 0.800 0.779 0.800 0.800 0.800 16,801 0.7999 2.75%
2020-06-12 0 1.090 1.080 1.120 1.090 1.090 28,308 30,831 1.0891 0.779 0.771 0.800 0.779 0.779 39,634 0.7779 0.93%
2020-06-11 0 1.080 1.080 1.130 1.080 1.080 5,949 6,366 1.0701 0.771 0.771 0.807 0.771 0.771 8,329 0.7643 -0.92%
2020-06-10 0 1.090 1.080 1.130 1.060 1.130 56,389 60,688 1.0762 0.779 0.771 0.807 0.757 0.807 78,950 0.7687 -3.54%
2020-06-09 0 1.130 1.130 1.150 1.120 1.150 186,742 212,776 1.1394 0.807 0.807 0.821 0.800 0.821 261,457 0.8138 1.80%
2020-06-08 0 1.110 1.080 1.110 1.080 1.140 212,161 231,289 1.0902 0.793 0.771 0.793 0.771 0.814 297,046 0.7786 0.91%
2020-06-05 0 1.100 1.080 1.100 1.060 1.110 612,000 655,600 1.0712 0.786 0.771 0.786 0.757 0.793 856,860 0.7651 1.85%
2020-06-04 0 1.080 1.070 1.090 1.080 1.110 64,000 70,720 1.1050 0.771 0.764 0.779 0.771 0.793 89,606 0.7892 0.00%
2020-06-03 0 1.080 1.060 1.130 1.040 1.080 520,000 551,120 1.0598 0.771 0.757 0.807 0.743 0.771 728,051 0.7570 3.85%
2020-06-02 0 1.040 1.020 1.040 1.000 1.040 116,503 118,247 1.0150 0.743 0.729 0.743 0.714 0.743 163,116 0.7249 1.96%
2020-06-01 0 1.020 1.020 1.040 1.000 1.020 223,057 225,395 1.0105 0.729 0.729 0.743 0.714 0.729 312,302 0.7217 0.99%
2020-05-29 0 1.010 1.010 1.020 0.990 1.050 968,000 971,400 1.0035 0.721 0.721 0.729 0.707 0.750 1,355,295 0.7167 -2.88%
2020-05-28 0 1.040 1.020 1.050 1.020 1.040 44,000 45,400 1.0318 0.743 0.729 0.750 0.729 0.743 61,604 0.7370 0.00%
2020-05-27 0 1.040 1.030 1.050 1.030 1.060 56,000 58,120 1.0379 0.743 0.736 0.750 0.736 0.757 78,406 0.7413 -1.89%
2020-05-26 0 1.060 1.060 1.110 1.020 1.070 160,000 168,520 1.0533 0.757 0.757 0.793 0.729 0.764 224,016 0.7523 0.00%
2020-05-25 0 1.060 1.040 1.060 1.030 1.060 144,000 149,520 1.0383 0.757 0.743 0.757 0.736 0.757 201,614 0.7416 0.00%
2020-05-22 0 1.060 1.050 1.090 1.060 1.100 248,000 266,600 1.0750 0.757 0.750 0.779 0.757 0.786 347,224 0.7678 -7.02%
2020-05-21 0 1.140 1.140 1.160 1.140 1.150 208,000 237,400 1.1413 0.814 0.814 0.829 0.814 0.821 291,221 0.8152 1.79%
2020-05-20 0 1.120 1.100 1.120 1.120 1.120 16,000 17,560 1.0975 0.800 0.786 0.800 0.800 0.800 22,402 0.7839 0.00%
2020-05-19 0 1.120 1.110 1.140 1.110 1.140 101,878 113,910 1.1181 0.800 0.793 0.814 0.793 0.814 142,639 0.7986 -2.61%
2020-05-18 0 1.150 1.100 1.150 - - 0 0 - 0.821 0.786 0.821 - - 0 - -0.86%
2020-05-15 0 1.160 1.100 1.160 1.160 1.160 4,000 4,640 1.1600 0.829 0.786 0.829 0.829 0.829 5,600 0.8285 0.87%
2020-05-14 0 1.150 1.100 1.150 - - 0 0 - 0.821 0.786 0.821 - - 0 - -0.86%
2020-05-13 0 1.160 1.100 1.160 1.160 1.160 8,000 9,280 1.1600 0.829 0.786 0.829 0.829 0.829 11,201 0.8285 0.00%
2020-05-12 0 1.160 1.120 1.160 - - 0 0 - 0.829 0.800 0.829 - - 0 - 0.00%
2020-05-11 0 1.160 1.120 1.160 1.160 1.160 8,000 9,280 1.1600 0.829 0.800 0.829 0.829 0.829 11,201 0.8285 4.50%
2020-05-08 0 1.110 1.110 1.140 1.110 1.120 24,000 26,680 1.1117 0.793 0.793 0.814 0.793 0.800 33,602 0.7940 -1.77%
2020-05-07 0 1.130 1.110 1.140 - - 0 0 - 0.807 0.793 0.814 - - 0 - 0.00%
2020-05-06 0 1.130 1.130 1.150 - - 0 0 - 0.807 0.807 0.821 - - 0 - 0.00%
2020-05-05 0 1.130 1.060 1.140 1.110 1.130 20,000 22,480 1.1240 0.807 0.757 0.814 0.793 0.807 28,002 0.8028 0.00%
2020-05-04 0 1.130 1.110 1.130 1.120 1.130 12,000 13,520 1.1267 0.807 0.793 0.807 0.800 0.807 16,801 0.8047 -1.74%
2020-04-29 0 1.150 1.120 1.150 1.120 1.150 36,000 40,640 1.1289 0.821 0.800 0.821 0.800 0.821 50,404 0.8063 0.88%
2020-04-28 0 1.140 1.120 1.140 1.120 1.170 148,000 167,520 1.1319 0.814 0.800 0.814 0.800 0.836 207,215 0.8084 -0.87%
2020-04-27 0 1.150 1.130 1.150 1.090 1.150 348,000 392,760 1.1286 0.821 0.807 0.821 0.779 0.821 487,234 0.8061 2.68%
2020-04-24 0 1.120 1.110 1.140 1.110 1.120 35,511 39,591 1.1149 0.800 0.793 0.814 0.793 0.800 49,719 0.7963 -1.75%
2020-04-23 0 1.140 1.120 1.140 1.110 1.170 24,000 27,320 1.1383 0.814 0.800 0.814 0.793 0.836 33,602 0.8130 0.00%
2020-04-22 0 1.140 1.120 1.150 1.140 1.170 360,000 415,400 1.1539 0.814 0.800 0.821 0.814 0.836 504,035 0.8241 -0.87%
2020-04-21 0 1.150 1.150 1.160 1.150 1.150 184,000 211,600 1.1500 0.821 0.821 0.829 0.821 0.821 257,618 0.8214 -0.86%
2020-04-20 0 1.160 1.150 1.160 1.150 1.180 148,000 171,000 1.1554 0.829 0.821 0.829 0.821 0.843 207,215 0.8252 0.87%
2020-04-17 0 1.150 1.130 1.150 1.130 1.150 52,000 59,080 1.1362 0.821 0.807 0.821 0.807 0.821 72,805 0.8115 1.77%
2020-04-16 0 1.130 1.130 1.150 1.130 1.150 124,000 140,400 1.1323 0.807 0.807 0.821 0.807 0.821 173,612 0.8087 0.89%
2020-04-15 0 1.120 1.120 1.140 1.120 1.120 44,000 49,280 1.1200 0.800 0.800 0.814 0.800 0.800 61,604 0.7999 -2.61%
2020-04-14 0 1.150 1.120 1.150 - - 0 0 - 0.821 0.800 0.821 - - 0 - 0.00%
2020-04-09 0 1.150 1.130 1.150 1.070 1.150 120,000 132,800 1.1067 0.821 0.807 0.821 0.764 0.821 168,012 0.7904 3.60%
2020-04-08 0 1.110 1.070 1.110 1.090 1.110 56,000 61,400 1.0964 0.793 0.764 0.793 0.779 0.793 78,406 0.7831 0.91%
2020-04-07 0 1.100 1.090 1.110 1.100 1.110 120,000 132,240 1.1020 0.786 0.779 0.793 0.786 0.793 168,012 0.7871 -0.90%
2020-04-06 0 1.110 1.080 1.110 1.080 1.110 149,742 162,989 1.0885 0.793 0.771 0.793 0.771 0.793 209,654 0.7774 -1.77%
2020-04-03 0 1.130 1.070 1.130 1.070 1.130 316,000 338,360 1.0708 0.807 0.764 0.807 0.764 0.807 442,431 0.7648 5.61%
2020-04-02 0 1.070 1.070 1.090 1.070 1.090 498,000 535,100 1.0745 0.764 0.764 0.779 0.764 0.779 697,249 0.7674 -1.83%
2020-04-01 0 1.090 1.080 1.090 1.080 1.110 80,000 87,520 1.0940 0.779 0.771 0.779 0.771 0.793 112,008 0.7814 0.00%
2020-03-31 0 1.090 1.090 1.100 1.080 1.120 144,000 157,920 1.0967 0.779 0.779 0.786 0.771 0.800 201,614 0.7833 -2.68%
2020-03-30 0 1.120 1.080 1.160 - - 0 0 - 0.800 0.771 0.829 - - 0 - 0.00%
2020-03-27 0 1.120 1.110 1.140 1.120 1.150 64,000 72,280 1.1294 0.800 0.793 0.814 0.800 0.821 89,606 0.8066 -2.61%
2020-03-26 0 1.150 1.110 1.150 1.120 1.160 112,000 129,440 1.1557 0.821 0.793 0.821 0.800 0.829 156,811 0.8255 3.60%
2020-03-25 0 1.110 1.110 1.120 1.070 1.120 500,000 552,600 1.1052 0.793 0.793 0.800 0.764 0.800 700,049 0.7894 4.72%
2020-03-24 0 1.060 1.050 1.060 1.060 1.080 555,080 588,501 1.0602 0.757 0.750 0.757 0.757 0.771 777,167 0.7572 0.95%
2020-03-23 0 1.050 1.050 1.090 1.040 1.090 20,000 21,520 1.0760 0.750 0.750 0.779 0.743 0.779 28,002 0.7685 -4.55%
2020-03-20 0 1.100 1.100 1.120 1.070 1.100 393,092 426,508 1.0850 0.786 0.786 0.800 0.764 0.786 550,368 0.7750 1.85%
2020-03-19 0 1.080 1.060 1.130 1.050 1.150 248,000 266,160 1.0732 0.771 0.757 0.807 0.750 0.821 347,224 0.7665 -6.09%
2020-03-18 0 1.150 1.130 1.190 1.150 1.170 28,000 32,680 1.1671 0.821 0.807 0.850 0.821 0.836 39,203 0.8336 -1.71%
2020-03-17 0 1.170 1.160 1.200 1.170 1.220 76,000 89,480 1.1774 0.836 0.829 0.857 0.836 0.871 106,407 0.8409 0.00%
2020-03-16 0 1.170 1.170 1.200 1.170 1.200 92,000 110,200 1.1978 0.836 0.836 0.857 0.836 0.857 128,809 0.8555 -2.50%
2020-03-13 0 1.200 1.210 1.240 1.150 1.200 324,000 388,000 1.1975 0.857 0.864 0.886 0.821 0.857 453,632 0.8553 -2.44%
2020-03-12 0 1.230 1.230 1.240 1.220 1.260 280,057 343,271 1.2257 0.879 0.879 0.886 0.871 0.900 392,107 0.8755 -4.65%
2020-03-11 0 1.290 1.270 1.300 - - 0 0 - 0.921 0.907 0.929 - - 0 - 0.00%
2020-03-10 0 1.290 1.280 1.310 1.290 1.300 165,052 214,035 1.2968 0.921 0.914 0.936 0.921 0.929 231,089 0.9262 0.00%
2020-03-09 0 1.290 1.270 1.290 1.280 1.320 468,000 605,480 1.2938 0.921 0.907 0.921 0.914 0.943 655,246 0.9240 -3.73%
2020-03-06 0 1.340 1.300 1.340 - - 0 0 - 0.957 0.929 0.957 - - 0 - 0.00%
2020-03-05 0 1.340 1.320 1.340 1.340 1.400 48,000 65,920 1.3733 0.957 0.943 0.957 0.957 1.000 67,205 0.9809 3.08%
2020-03-04 0 1.300 1.300 1.340 1.270 1.320 205,012 267,194 1.3033 0.929 0.929 0.957 0.907 0.943 287,037 0.9309 -2.99%
2020-03-03 0 1.340 1.310 1.350 1.340 1.360 56,000 76,000 1.3571 0.957 0.936 0.964 0.957 0.971 78,406 0.9693 2.29%
2020-03-02 0 1.310 1.310 1.350 1.290 1.290 76,000 98,040 1.2900 0.936 0.936 0.964 0.921 0.921 106,407 0.9214 2.34%
2020-02-28 0 1.280 1.280 1.310 1.270 1.330 374,547 487,300 1.3010 0.914 0.914 0.936 0.907 0.950 524,403 0.9292 -4.48%
2020-02-27 0 1.340 1.340 1.360 1.330 1.330 12,000 15,960 1.3300 0.957 0.957 0.971 0.950 0.950 16,801 0.9499 -0.74%
2020-02-26 0 1.350 1.330 1.370 - - 0 0 - 0.964 0.950 0.979 - - 0 - 0.00%
2020-02-25 0 1.350 1.320 1.360 - - 0 0 - 0.964 0.943 0.971 - - 0 - 0.00%
2020-02-24 0 1.350 1.320 1.350 1.330 1.360 196,000 262,440 1.3390 0.964 0.943 0.964 0.950 0.971 274,419 0.9563 0.75%
2020-02-21 0 1.340 1.320 1.340 1.330 1.370 90,520 121,076 1.3376 0.957 0.943 0.957 0.950 0.979 126,737 0.9553 0.00%
2020-02-20 0 1.340 1.330 1.350 1.330 1.360 112,000 150,200 1.3411 0.957 0.950 0.964 0.950 0.971 156,811 0.9578 0.75%
2020-02-19 0 1.330 1.320 1.340 1.330 1.350 224,000 300,360 1.3409 0.950 0.943 0.957 0.950 0.964 313,622 0.9577 -0.75%
2020-02-18 0 1.340 1.330 1.350 1.340 1.340 8,000 10,720 1.3400 0.957 0.950 0.964 0.957 0.957 11,201 0.9571 0.00%
2020-02-17 0 1.340 1.340 1.370 1.340 1.350 352,000 474,240 1.3473 0.957 0.957 0.979 0.957 0.964 492,835 0.9623 -0.74%
2020-02-14 0 1.350 1.340 1.360 1.350 1.380 168,000 228,880 1.3624 0.964 0.957 0.971 0.964 0.986 235,217 0.9731 -0.74%
2020-02-13 0 1.360 1.340 1.360 1.360 1.360 8,000 10,880 1.3600 0.971 0.957 0.971 0.971 0.971 11,201 0.9714 -0.73%
2020-02-12 0 1.370 1.340 1.380 1.320 1.370 248,000 333,720 1.3456 0.979 0.957 0.986 0.943 0.979 347,224 0.9611 3.79%
2020-02-11 0 1.320 1.320 1.330 1.320 1.320 12,000 15,840 1.3200 0.943 0.943 0.950 0.943 0.943 16,801 0.9428 0.00%
2020-02-10 0 1.320 1.320 1.330 1.310 1.320 372,000 488,200 1.3124 0.943 0.943 0.950 0.936 0.943 520,837 0.9373 -0.75%
2020-02-07 0 1.330 1.330 1.340 1.320 1.340 24,949 33,104 1.3269 0.950 0.950 0.957 0.943 0.957 34,931 0.9477 0.76%
2020-02-06 0 1.320 1.310 1.340 1.320 1.350 444,000 591,400 1.3320 0.943 0.936 0.957 0.943 0.964 621,644 0.9513 0.00%
2020-02-05 0 1.320 1.320 1.340 1.320 1.350 656,337 872,831 1.3299 0.943 0.943 0.957 0.943 0.964 918,937 0.9498 -5.04%
2020-02-04 0 1.390 1.340 1.390 1.360 1.390 52,543 71,760 1.3657 0.993 0.957 0.993 0.971 0.993 73,565 0.9755 -0.71%
2020-02-03 0 1.400 1.350 1.400 1.360 1.400 68,000 92,800 1.3647 1.000 0.964 1.000 0.971 1.000 95,207 0.9747 3.70%
2020-01-31 0 1.350 1.320 1.350 - - 0 0 - 0.964 0.943 0.964 - - 0 - 0.00%
2020-01-30 0 1.350 1.310 1.350 1.310 1.360 436,000 581,480 1.3337 0.964 0.936 0.964 0.936 0.971 610,443 0.9526 -0.74%
2020-01-29 0 1.360 1.360 1.390 1.330 1.400 376,000 512,000 1.3617 0.971 0.971 0.993 0.950 1.000 526,437 0.9726 -4.90%
2020-01-24 0 1.430 1.430 1.440 1.400 1.430 240,000 340,440 1.4185 1.021 1.021 1.028 1.000 1.021 336,024 1.0131 -1.38%
2020-01-23 0 1.450 1.430 1.450 - - 0 0 - 1.036 1.021 1.036 - - 0 - 0.00%
2020-01-22 0 1.450 1.450 1.470 1.440 1.470 100,019 144,906 1.4488 1.036 1.036 1.050 1.028 1.050 140,036 1.0348 -0.68%
2020-01-21 0 1.460 1.440 1.460 1.470 1.470 24,000 35,280 1.4700 1.043 1.028 1.043 1.050 1.050 33,602 1.0499 -0.68%
2020-01-20 0 1.470 1.470 1.490 1.470 1.510 180,000 268,000 1.4889 1.050 1.050 1.064 1.050 1.078 252,018 1.0634 -1.34%
2020-01-17 0 1.490 1.470 1.490 1.470 1.490 152,000 225,200 1.4816 1.064 1.050 1.064 1.050 1.064 212,815 1.0582 2.05%
2020-01-16 0 1.460 1.460 1.470 1.450 1.470 32,000 46,560 1.4550 1.043 1.043 1.050 1.036 1.050 44,803 1.0392 0.00%
2020-01-15 0 1.460 1.440 1.460 1.440 1.460 196,000 282,800 1.4429 1.043 1.028 1.043 1.028 1.043 274,419 1.0305 0.69%
2020-01-14 0 1.450 1.450 1.460 1.440 1.460 58,911 84,788 1.4393 1.036 1.036 1.043 1.028 1.043 82,481 1.0280 -0.68%
2020-01-13 0 1.460 1.430 1.470 1.440 1.460 134,048 194,947 1.4543 1.043 1.021 1.050 1.028 1.043 187,680 1.0387 0.69%
2020-01-10 0 1.450 1.440 1.450 1.430 1.450 136,000 195,640 1.4385 1.036 1.028 1.036 1.021 1.036 190,413 1.0274 1.40%
2020-01-09 0 1.430 1.420 1.430 1.430 1.460 1,240,000 1,789,280 1.4430 1.021 1.014 1.021 1.021 1.043 1,736,122 1.0306 -1.38%
2020-01-08 0 1.450 1.450 1.460 1.450 1.450 24,000 34,800 1.4500 1.036 1.036 1.043 1.036 1.036 33,602 1.0356 -1.36%
2020-01-07 0 1.470 1.450 1.460 1.440 1.470 50,890 73,606 1.4464 1.050 1.036 1.043 1.028 1.050 71,251 1.0331 0.00%
2020-01-06 0 1.470 1.430 1.470 - - 0 0 - 1.050 1.021 1.050 - - 0 - 0.00%
2020-01-03 0 1.470 1.460 1.480 - - 0 0 - 1.050 1.043 1.057 - - 0 - 0.00%
2020-01-02 0 1.470 1.450 1.470 1.460 1.470 83,087 121,294 1.4598 1.050 1.036 1.050 1.043 1.050 116,330 1.0427 0.68%
2019-12-31 0 1.460 1.450 1.470 - - 0 0 - 1.043 1.036 1.050 - - 0 - 0.00%
2019-12-30 0 1.460 1.460 1.480 1.440 1.460 12,000 17,360 1.4467 1.043 1.043 1.057 1.028 1.043 16,801 1.0333 0.00%
2019-12-27 0 1.460 1.460 1.470 1.460 1.460 32,000 46,720 1.4600 1.043 1.043 1.050 1.043 1.043 44,803 1.0428 0.00%
2019-12-24 0 1.460 1.450 1.480 1.460 1.460 12,000 17,520 1.4600 1.043 1.036 1.057 1.043 1.043 16,801 1.0428 0.00%
2019-12-23 0 1.460 1.440 1.500 1.460 1.480 40,000 59,120 1.4780 1.043 1.028 1.071 1.043 1.057 56,004 1.0556 0.00%
2019-12-20 0 1.460 1.460 1.470 - - 501 731 1.4591 1.043 1.043 1.050 - - 701 1.0421 0.00%
2019-12-19 0 1.460 1.450 1.470 1.460 1.460 4,501 6,586 1.4632 1.043 1.036 1.050 1.043 1.043 6,302 1.0451 0.69%
2019-12-18 0 1.450 1.460 1.480 1.450 1.460 37,074 53,567 1.4449 1.036 1.043 1.057 1.036 1.043 51,907 1.0320 -1.02%
2019-12-17 0 1.480 1.470 1.490 1.480 1.490 276,000 408,560 1.4803 1.046 1.039 1.053 1.046 1.053 390,384 1.0466 0.00%
2019-12-16 0 1.480 1.450 1.480 1.480 1.480 20,507 30,319 1.4785 1.046 1.025 1.046 1.046 1.046 29,006 1.0453 0.00%
2019-12-13 0 1.480 1.480 1.490 1.470 1.500 148,000 220,240 1.4881 1.046 1.046 1.053 1.039 1.060 209,336 1.0521 1.37%
2019-12-12 0 1.460 1.460 1.470 1.440 1.460 101,071 146,390 1.4484 1.032 1.032 1.039 1.018 1.032 142,958 1.0240 0.00%
2019-12-11 0 1.460 1.440 1.470 - - 96 135 1.4063 1.032 1.018 1.039 - - 136 0.9942 0.00%
2019-12-10 0 1.460 1.440 1.470 1.430 1.470 213,639 309,050 1.4466 1.032 1.018 1.039 1.011 1.039 302,178 1.0227 -1.35%
2019-12-09 0 1.480 1.470 1.490 1.430 1.490 132,000 192,200 1.4561 1.046 1.039 1.053 1.011 1.053 186,705 1.0294 0.00%
2019-12-06 0 1.480 1.470 1.490 1.480 1.500 224,707 333,931 1.4861 1.046 1.039 1.053 1.046 1.060 317,833 1.0506 -0.67%
2019-12-05 0 1.490 1.470 1.490 1.470 1.490 72,000 105,920 1.4711 1.053 1.039 1.053 1.039 1.053 101,839 1.0401 0.68%
2019-12-04 0 1.480 1.460 1.480 1.460 1.480 20,000 29,280 1.4640 1.046 1.032 1.046 1.032 1.046 28,289 1.0350 -0.67%
2019-12-03 0 1.490 1.490 1.500 - - 0 0 - 1.053 1.053 1.060 - - 0 - 0.68%
2019-12-02 0 1.480 1.470 1.500 - - 28 40 1.4286 1.046 1.039 1.060 - - 40 1.0100 0.00%
2019-11-29 0 1.480 1.480 1.490 1.480 1.480 612,976 907,175 1.4800 1.046 1.046 1.053 1.046 1.046 867,014 1.0463 0.00%
2019-11-28 0 1.480 1.480 1.490 1.480 1.490 796,000 1,178,480 1.4805 1.046 1.046 1.053 1.046 1.053 1,125,890 1.0467 -1.33%
2019-11-27 0 1.500 1.480 1.500 1.470 1.500 478,745 710,100 1.4833 1.060 1.046 1.060 1.039 1.060 677,153 1.0487 -0.66%
2019-11-26 0 1.510 1.510 1.530 1.510 1.520 130,099 197,545 1.5184 1.068 1.068 1.082 1.068 1.075 184,016 1.0735 0.00%
2019-11-25 0 1.510 1.510 1.520 1.510 1.520 32,000 48,400 1.5125 1.068 1.068 1.075 1.068 1.075 45,262 1.0693 0.00%
2019-11-22 0 1.510 1.510 1.520 1.510 1.510 20,000 30,200 1.5100 1.068 1.068 1.075 1.068 1.068 28,289 1.0676 -0.66%
2019-11-21 0 1.520 1.500 1.520 - - 3,004 4,355 1.4497 1.075 1.060 1.075 - - 4,249 1.0250 0.00%
2019-11-20 0 1.520 1.510 1.530 - - 0 0 - 1.075 1.068 1.082 - - 0 - 0.00%
2019-11-19 0 1.520 1.510 1.540 1.520 1.520 40,000 60,800 1.5200 1.075 1.068 1.089 1.075 1.075 56,577 1.0746 0.66%
2019-11-18 0 1.510 1.510 1.520 1.500 1.500 40,000 60,000 1.5000 1.068 1.068 1.075 1.060 1.060 56,577 1.0605 -0.66%
2019-11-15 0 1.520 1.500 1.520 1.500 1.520 156,000 234,280 1.5018 1.075 1.060 1.075 1.060 1.075 220,652 1.0618 0.66%
2019-11-14 0 1.510 1.500 1.520 1.510 1.520 176,000 265,800 1.5102 1.068 1.060 1.075 1.068 1.075 248,940 1.0677 0.00%
2019-11-13 0 1.510 1.510 1.520 1.510 1.520 308,000 465,960 1.5129 1.068 1.068 1.075 1.068 1.075 435,646 1.0696 -0.66%
2019-11-12 0 1.520 1.510 1.520 - - 2,138 3,164 1.4799 1.075 1.068 1.075 - - 3,024 1.0463 0.00%
2019-11-11 0 1.520 1.510 1.540 1.520 1.530 884,000 1,343,760 1.5201 1.075 1.068 1.089 1.075 1.082 1,250,360 1.0747 -1.30%
2019-11-08 0 1.540 1.530 1.540 1.520 1.540 116,000 176,800 1.5241 1.089 1.082 1.089 1.075 1.089 164,074 1.0776 0.65%
2019-11-07 0 1.530 1.530 1.550 1.530 1.550 92,000 141,920 1.5426 1.082 1.082 1.096 1.082 1.096 130,128 1.0906 0.66%
2019-11-06 0 1.520 1.520 1.530 1.520 1.540 184,000 281,360 1.5291 1.075 1.075 1.082 1.075 1.089 260,256 1.0811 -0.65%
2019-11-05 0 1.530 1.520 1.530 1.520 1.530 1,068,000 1,626,720 1.5231 1.082 1.075 1.082 1.075 1.082 1,510,616 1.0769 0.00%
2019-11-04 0 1.530 1.530 1.540 1.520 1.540 636,000 975,720 1.5342 1.082 1.082 1.089 1.075 1.089 899,580 1.0846 0.00%
2019-11-01 0 1.530 1.520 1.530 1.520 1.530 104,000 158,840 1.5273 1.082 1.075 1.082 1.075 1.082 147,101 1.0798 0.00%
2019-10-31 0 1.530 1.530 1.540 1.520 1.540 328,000 504,760 1.5389 1.082 1.082 1.089 1.075 1.089 463,934 1.0880 0.66%
2019-10-30 0 1.520 1.520 1.530 1.520 1.530 784,000 1,198,120 1.5282 1.075 1.075 1.082 1.075 1.082 1,108,916 1.0804 -1.94%
2019-10-29 0 1.550 1.540 1.550 1.530 1.550 67,763 103,924 1.5336 1.096 1.089 1.096 1.082 1.096 95,846 1.0843 1.31%
2019-10-28 0 1.530 1.530 1.540 1.530 1.550 186,048 286,592 1.5404 1.082 1.082 1.089 1.082 1.096 263,153 1.0891 0.00%
2019-10-25 0 1.530 1.530 1.540 1.520 1.520 20,000 30,400 1.5200 1.082 1.082 1.089 1.075 1.075 28,289 1.0746 -0.65%
2019-10-24 0 1.540 1.530 1.540 1.530 1.540 128,000 196,080 1.5319 1.089 1.082 1.089 1.082 1.089 181,048 1.0830 0.65%
2019-10-23 0 1.530 1.520 1.530 1.530 1.540 28,000 43,000 1.5357 1.082 1.075 1.082 1.082 1.089 39,604 1.0857 -0.65%
2019-10-22 0 1.540 1.530 1.540 1.520 1.540 147,744 226,618 1.5339 1.089 1.082 1.089 1.075 1.089 208,974 1.0844 0.00%
2019-10-21 0 1.540 1.540 1.550 1.540 1.540 310,733 478,446 1.5397 1.089 1.089 1.096 1.089 1.089 439,511 1.0886 0.65%
2019-10-18 0 1.530 1.530 1.540 1.500 1.540 184,000 281,240 1.5285 1.082 1.082 1.089 1.060 1.089 260,256 1.0806 -1.29%
2019-10-17 0 1.550 1.540 1.550 - - 0 0 - 1.096 1.089 1.096 - - 0 - 0.00%
2019-10-16 0 1.550 1.530 1.560 1.530 1.550 108,113 165,528 1.5311 1.096 1.082 1.103 1.082 1.096 152,919 1.0825 0.65%
2019-10-15 0 1.540 1.530 1.540 1.530 1.540 276,000 422,760 1.5317 1.089 1.082 1.089 1.082 1.089 390,384 1.0829 0.65%
2019-10-14 0 1.530 1.520 1.530 1.520 1.540 160,095 244,862 1.5295 1.082 1.075 1.082 1.075 1.089 226,444 1.0813 -0.65%
2019-10-11 0 1.540 1.540 1.560 1.540 1.560 96,000 148,760 1.5496 1.089 1.089 1.103 1.089 1.103 135,786 1.0956 0.00%
2019-10-10 0 1.540 1.520 1.540 1.530 1.540 120,000 183,680 1.5307 1.089 1.075 1.089 1.082 1.089 169,732 1.0822 0.00%
2019-10-09 0 1.540 1.530 1.550 1.540 1.550 96,000 147,920 1.5408 1.089 1.082 1.096 1.089 1.096 135,786 1.0894 -0.65%
2019-10-08 0 1.550 1.540 1.550 1.540 1.560 400,009 616,133 1.5403 1.096 1.089 1.096 1.089 1.103 565,786 1.0890 -0.64%
2019-10-04 0 1.560 1.540 1.560 1.540 1.600 480,000 759,640 1.5826 1.103 1.089 1.103 1.089 1.131 678,928 1.1189 -1.27%
2019-10-03 0 1.580 1.570 1.590 1.570 1.580 260,000 410,480 1.5788 1.117 1.110 1.124 1.110 1.117 367,753 1.1162 0.96%
2019-10-02 0 1.630 1.640 1.650 1.620 1.650 336,000 549,400 1.6351 1.106 1.113 1.120 1.100 1.120 494,989 1.1099 0.62%
2019-09-30 0 1.620 1.600 1.640 1.620 1.630 164,836 267,362 1.6220 1.100 1.086 1.113 1.100 1.106 242,833 1.1010 1.89%
2019-09-27 0 1.590 1.580 1.600 1.580 1.590 148,918 236,152 1.5858 1.079 1.073 1.086 1.073 1.079 219,383 1.0764 0.00%
2019-09-26 0 1.590 1.590 1.620 1.590 1.620 296,000 473,880 1.6009 1.079 1.079 1.100 1.079 1.100 436,061 1.0867 -1.24%
2019-09-25 0 1.610 1.600 1.610 1.610 1.650 400,631 651,969 1.6274 1.093 1.086 1.093 1.093 1.120 590,202 1.1047 -1.23%
2019-09-24 0 1.630 1.620 1.650 1.630 1.650 68,000 111,480 1.6394 1.106 1.100 1.120 1.106 1.120 100,176 1.1128 0.00%
2019-09-23 0 1.630 1.610 1.630 1.600 1.630 28,000 45,000 1.6071 1.106 1.093 1.106 1.086 1.106 41,249 1.0909 1.24%
2019-09-20 0 1.610 1.610 1.620 - - 0 0 - 1.093 1.093 1.100 - - 0 - 1.26%
2019-09-19 0 1.590 1.590 1.610 1.590 1.620 40,000 63,840 1.5960 1.079 1.079 1.093 1.079 1.100 58,927 1.0834 -1.24%
2019-09-18 0 1.610 1.610 1.640 1.610 1.610 40,000 64,400 1.6100 1.093 1.093 1.113 1.093 1.093 58,927 1.0929 0.00%
2019-09-17 0 1.610 1.600 1.620 1.610 1.620 104,000 167,480 1.6104 1.093 1.086 1.100 1.093 1.100 153,211 1.0931 -1.23%
2019-09-16 0 1.630 1.610 1.630 - - 0 0 - 1.106 1.093 1.106 - - 0 - 0.00%
2019-09-13 0 1.630 1.600 1.630 1.620 1.650 112,000 182,440 1.6289 1.106 1.086 1.106 1.100 1.120 164,996 1.1057 1.24%
2019-09-12 0 1.610 1.610 1.620 - - 2,909 4,508 1.5497 1.093 1.093 1.100 - - 4,285 1.0519 0.62%
2019-09-11 0 1.600 1.600 1.610 1.590 1.600 112,000 178,640 1.5950 1.086 1.086 1.093 1.079 1.086 164,996 1.0827 0.63%
2019-09-10 0 1.590 1.580 1.590 1.560 1.590 226,027 356,461 1.5771 1.079 1.073 1.079 1.059 1.079 332,979 1.0705 1.92%
2019-09-09 0 1.560 1.560 1.570 1.560 1.560 68,000 106,080 1.5600 1.059 1.059 1.066 1.059 1.059 100,176 1.0589 0.65%
2019-09-06 0 1.550 1.550 1.580 1.550 1.580 66,804 103,714 1.5525 1.052 1.052 1.073 1.052 1.073 98,414 1.0539 0.65%
2019-09-05 0 1.540 1.530 1.540 1.540 1.580 40,000 62,200 1.5550 1.045 1.039 1.045 1.045 1.073 58,927 1.0555 -0.65%
2019-09-04 0 1.550 1.550 1.580 1.520 1.570 576,000 888,520 1.5426 1.052 1.052 1.073 1.032 1.066 848,552 1.0471 1.97%
2019-09-03 0 1.520 1.520 1.550 1.520 1.550 212,000 323,560 1.5262 1.032 1.032 1.052 1.032 1.052 312,314 1.0360 -0.65%
2019-09-02 0 1.530 1.520 1.540 1.530 1.560 389,003 596,004 1.5321 1.039 1.032 1.045 1.039 1.059 573,072 1.0400 -1.92%
2019-08-30 0 1.560 1.560 1.570 1.560 1.560 120,000 187,200 1.5600 1.059 1.059 1.066 1.059 1.059 176,782 1.0589 0.00%
2019-08-29 0 1.560 1.550 1.580 1.560 1.560 8,000 12,480 1.5600 1.059 1.052 1.073 1.059 1.059 11,785 1.0589 -0.64%
2019-08-28 0 1.570 1.560 1.590 1.550 1.590 240,000 376,120 1.5672 1.066 1.059 1.079 1.052 1.079 353,563 1.0638 -1.87%
2019-08-27 0 1.600 1.580 1.600 - - 4,000 6,360 1.5900 1.086 1.073 1.086 - - 5,893 1.0793 0.00%
2019-08-26 0 1.600 1.560 1.600 1.560 1.600 100,000 158,240 1.5824 1.086 1.059 1.086 1.059 1.086 147,318 1.0741 1.27%
2019-08-23 0 1.580 1.580 1.600 1.570 1.600 356,000 564,000 1.5843 1.073 1.073 1.086 1.066 1.086 524,452 1.0754 0.00%
2019-08-22 0 1.580 1.580 1.600 1.580 1.600 148,988 237,661 1.5952 1.073 1.073 1.086 1.073 1.086 219,486 1.0828 -1.86%
2019-08-21 0 1.610 1.610 1.640 1.610 1.630 128,000 206,160 1.6106 1.093 1.093 1.113 1.093 1.106 188,567 1.0933 -1.83%
2019-08-20 0 1.640 1.620 1.640 1.610 1.640 72,000 116,840 1.6228 1.113 1.100 1.113 1.093 1.113 106,069 1.1015 1.23%
2019-08-19 0 1.620 1.610 1.620 1.610 1.620 344,719 557,008 1.6158 1.100 1.093 1.100 1.093 1.100 507,833 1.0968 1.25%
2019-08-16 0 1.600 1.600 1.620 1.600 1.620 251,642 404,597 1.6078 1.086 1.086 1.100 1.086 1.100 370,714 1.0914 0.63%
2019-08-15 0 1.590 1.570 1.590 1.570 1.590 64,000 100,880 1.5763 1.079 1.066 1.079 1.066 1.079 94,284 1.0700 0.00%
2019-08-14 0 1.590 1.570 1.590 1.560 1.590 99,098 155,761 1.5718 1.079 1.066 1.079 1.059 1.079 145,989 1.0669 0.00%
2019-08-13 0 1.590 1.570 1.590 1.570 1.590 228,979 360,666 1.5751 1.079 1.066 1.079 1.066 1.079 337,327 1.0692 -0.62%
2019-08-12 0 1.600 1.600 1.610 1.600 1.620 308,000 495,800 1.6097 1.086 1.086 1.093 1.086 1.100 453,740 1.0927 -2.44%
2019-08-09 0 1.640 1.620 1.640 1.640 1.650 28,000 46,080 1.6457 1.113 1.100 1.113 1.113 1.120 41,249 1.1171 -0.61%
2019-08-08 0 1.650 1.640 1.660 1.610 1.660 224,000 367,200 1.6393 1.120 1.113 1.127 1.093 1.127 329,992 1.1128 2.48%
2019-08-07 0 1.610 1.610 1.640 - - 0 0 - 1.093 1.093 1.113 - - 0 - 0.00%
2019-08-06 0 1.610 1.610 1.620 1.600 1.630 196,000 314,000 1.6020 1.093 1.093 1.100 1.086 1.106 288,743 1.0875 -1.23%
2019-08-05 0 1.630 1.620 1.640 1.620 1.640 559,776 917,043 1.6382 1.106 1.100 1.113 1.100 1.113 824,651 1.1120 -0.61%
2019-08-02 0 1.640 1.640 1.650 1.640 1.650 460,000 756,000 1.6435 1.113 1.113 1.120 1.113 1.120 677,663 1.1156 -2.38%
2019-08-01 0 1.680 1.680 1.690 - - 0 0 - 1.140 1.140 1.147 - - 0 - 0.00%
2019-07-31 0 1.680 1.670 1.680 1.680 1.680 156,000 262,080 1.6800 1.140 1.134 1.140 1.140 1.140 229,816 1.1404 -0.59%
2019-07-30 0 1.690 1.680 1.690 1.680 1.700 124,577 209,752 1.6837 1.147 1.140 1.147 1.140 1.154 183,524 1.1429 0.60%
2019-07-29 0 1.680 1.680 1.690 1.680 1.690 855,085 1,438,308 1.6821 1.140 1.140 1.147 1.140 1.147 1,259,695 1.1418 -1.18%
2019-07-26 0 1.700 1.690 1.720 1.700 1.700 20,000 34,000 1.7000 1.154 1.147 1.168 1.154 1.154 29,464 1.1540 0.00%
2019-07-25 0 1.700 1.690 1.710 1.700 1.720 292,443 499,535 1.7081 1.154 1.147 1.161 1.154 1.168 430,821 1.1595 -0.58%
2019-07-24 0 1.710 1.710 1.720 1.690 1.710 399,457 679,733 1.7016 1.161 1.161 1.168 1.147 1.161 588,472 1.1551 0.59%
2019-07-23 0 1.700 1.700 1.710 1.700 1.700 100,000 170,000 1.7000 1.154 1.154 1.161 1.154 1.154 147,318 1.1540 0.00%
2019-07-22 0 1.700 1.700 1.710 1.690 1.720 384,498 656,323 1.7070 1.154 1.154 1.161 1.147 1.168 566,435 1.1587 -1.73%
2019-07-19 0 1.730 1.720 1.730 1.720 1.730 20,000 34,480 1.7240 1.174 1.168 1.174 1.168 1.174 29,464 1.1703 0.00%
2019-07-18 0 1.730 1.710 1.730 1.710 1.730 228,000 390,640 1.7133 1.174 1.161 1.174 1.161 1.174 335,885 1.1630 -0.57%
2019-07-17 0 1.740 1.740 1.750 1.730 1.750 130,103 226,135 1.7381 1.181 1.181 1.188 1.174 1.188 191,665 1.1798 -0.57%
2019-07-16 0 1.750 1.740 1.750 1.730 1.750 376,932 652,175 1.7302 1.188 1.181 1.188 1.174 1.188 555,289 1.1745 1.74%
2019-07-15 0 1.720 1.720 1.730 1.720 1.760 646,085 1,115,563 1.7267 1.168 1.168 1.174 1.168 1.195 951,800 1.1721 -2.27%
2019-07-12 0 1.760 1.750 1.770 1.750 1.760 336,000 590,960 1.7588 1.195 1.188 1.201 1.188 1.195 494,989 1.1939 0.57%
2019-07-11 0 1.750 1.740 1.750 1.750 1.750 104,000 182,000 1.7500 1.188 1.181 1.188 1.188 1.188 153,211 1.1879 0.57%
2019-07-10 0 1.740 1.720 1.750 1.710 1.750 192,466 333,822 1.7344 1.181 1.168 1.188 1.161 1.188 283,537 1.1773 0.00%
2019-07-09 0 1.740 1.730 1.740 1.740 1.750 60,000 104,800 1.7467 1.181 1.174 1.181 1.181 1.188 88,391 1.1856 0.58%
2019-07-08 0 1.730 1.720 1.730 1.710 1.760 168,000 290,000 1.7262 1.174 1.168 1.174 1.161 1.195 247,494 1.1717 0.00%
2019-07-05 0 1.730 1.730 1.760 1.710 1.740 528,000 908,800 1.7212 1.174 1.174 1.195 1.161 1.181 777,839 1.1684 0.00%
2019-07-04 0 1.730 1.680 1.710 1.660 1.770 2,040,881 3,472,950 1.7017 1.174 1.140 1.161 1.127 1.201 3,006,586 1.1551 0.00%
2019-07-03 0 1.730 1.730 1.760 1.730 1.760 389,473 678,784 1.7428 1.174 1.174 1.195 1.174 1.195 573,764 1.1830 -0.57%
2019-07-02 0 1.740 1.720 1.740 1.720 1.740 644,000 1,115,040 1.7314 1.181 1.168 1.181 1.168 1.181 948,728 1.1753 0.58%
2019-06-28 0 1.730 1.710 1.730 1.710 1.810 674,537 1,171,369 1.7366 1.174 1.161 1.174 1.161 1.229 993,715 1.1788 0.00%
2019-06-27 0 1.730 1.720 1.730 1.700 1.730 263,023 452,728 1.7212 1.174 1.168 1.174 1.154 1.174 387,480 1.1684 1.17%
2019-06-26 0 1.710 1.690 1.720 1.680 1.710 888,000 1,492,440 1.6807 1.161 1.147 1.168 1.140 1.161 1,308,184 1.1408 1.79%
2019-06-25 0 1.680 1.670 1.690 1.680 1.690 708,000 1,189,680 1.6803 1.140 1.134 1.147 1.140 1.147 1,043,012 1.1406 -0.59%
2019-06-24 0 1.690 1.690 1.720 - - 765 1,269 1.6588 1.147 1.147 1.168 - - 1,127 1.1260 0.00%
2019-06-21 0 1.690 1.690 1.710 1.690 1.710 68,481 116,438 1.7003 1.147 1.147 1.161 1.147 1.161 100,885 1.1542 -1.17%
2019-06-20 0 1.710 1.700 1.710 1.690 1.720 293,354 499,408 1.7024 1.161 1.154 1.161 1.147 1.168 432,163 1.1556 1.79%
2019-06-19 0 1.680 1.680 1.690 1.680 1.700 225,042 380,307 1.6899 1.140 1.140 1.147 1.140 1.154 331,527 1.1471 0.60%
2019-06-18 0 1.670 1.670 1.690 1.660 1.670 21,748 36,191 1.6641 1.134 1.134 1.147 1.127 1.134 32,039 1.1296 -1.18%
2019-06-17 0 1.690 1.670 1.690 1.670 1.700 50,916 85,083 1.6710 1.147 1.134 1.147 1.134 1.154 75,008 1.1343 0.00%
2019-06-14 0 1.690 1.670 1.690 1.670 1.690 289,803 485,876 1.6766 1.147 1.134 1.147 1.134 1.147 426,932 1.1381 0.00%
2019-06-13 0 1.690 1.670 1.700 1.680 1.690 100,059 168,499 1.6840 1.147 1.134 1.154 1.140 1.147 147,405 1.1431 0.00%
2019-06-12 0 1.690 1.680 1.700 1.670 1.700 48,000 81,080 1.6892 1.147 1.140 1.154 1.134 1.154 70,713 1.1466 0.00%
2019-06-11 0 1.690 1.680 1.690 - - 0 0 - 1.147 1.140 1.147 - - 0 - 0.00%
2019-06-10 0 1.690 1.680 1.690 1.680 1.690 346,930 585,593 1.6879 1.147 1.140 1.147 1.140 1.147 511,091 1.1458 0.00%
2019-06-06 0 1.690 1.670 1.690 - - 0 0 - 1.147 1.134 1.147 - - 0 - 0.00%
2019-06-05 0 1.690 1.670 1.690 1.670 1.690 65,355 109,756 1.6794 1.147 1.134 1.147 1.134 1.147 96,280 1.1400 0.60%
2019-06-04 0 1.680 1.670 1.680 1.660 1.680 328,000 547,240 1.6684 1.140 1.134 1.140 1.127 1.140 483,203 1.1325 0.60%
2019-06-03 0 1.670 1.660 1.670 1.650 1.680 292,000 486,320 1.6655 1.134 1.127 1.134 1.120 1.140 430,169 1.1305 0.60%
2019-05-31 0 1.660 1.660 1.670 1.660 1.680 441,729 737,983 1.6707 1.127 1.127 1.134 1.127 1.140 650,747 1.1341 -1.78%
2019-05-30 0 1.690 1.670 1.690 1.670 1.690 471,950 788,238 1.6702 1.147 1.134 1.147 1.134 1.147 695,268 1.1337 0.60%
2019-05-29 0 1.680 1.670 1.690 1.680 1.690 302,706 508,586 1.6801 1.140 1.134 1.147 1.140 1.147 445,941 1.1405 -0.59%
2019-05-28 0 1.690 1.680 1.690 1.680 1.690 296,000 498,080 1.6827 1.147 1.140 1.147 1.140 1.147 436,061 1.1422 0.00%
2019-05-27 0 1.690 1.680 1.690 1.680 1.710 197,328 332,817 1.6866 1.147 1.140 1.147 1.140 1.161 290,700 1.1449 -1.17%
2019-05-24 0 1.710 1.690 1.710 1.700 1.710 85,354 145,728 1.7073 1.161 1.147 1.161 1.154 1.161 125,742 1.1589 -0.58%
2019-05-23 0 1.720 1.700 1.720 1.700 1.720 596,000 1,013,920 1.7012 1.168 1.154 1.168 1.154 1.168 878,016 1.1548 0.00%
2019-05-22 0 1.720 1.700 1.720 1.700 1.720 449,766 767,437 1.7063 1.168 1.154 1.168 1.154 1.168 662,587 1.1582 1.18%
2019-05-21 0 1.700 1.700 1.720 1.700 1.740 216,201 369,619 1.7096 1.154 1.154 1.168 1.154 1.181 318,503 1.1605 -1.73%
2019-05-20 0 1.730 1.720 1.730 1.720 1.730 276,000 476,040 1.7248 1.174 1.168 1.174 1.168 1.174 406,598 1.1708 0.00%
2019-05-17 0 1.730 1.730 1.740 1.710 1.730 764,000 1,312,320 1.7177 1.174 1.174 1.181 1.161 1.174 1,125,510 1.1660 -0.57%
2019-05-16 0 1.740 1.730 1.740 1.720 1.740 70,342 121,797 1.7315 1.181 1.174 1.181 1.168 1.181 103,626 1.1753 0.00%
2019-05-15 0 1.740 1.720 1.740 1.720 1.740 1,425,336 2,453,857 1.7216 1.181 1.168 1.181 1.168 1.181 2,099,777 1.1686 1.16%
2019-05-14 0 1.720 1.720 1.740 1.690 1.730 837,444 1,439,131 1.7185 1.168 1.168 1.181 1.147 1.174 1,233,706 1.1665 -1.15%
2019-05-10 0 1.740 1.730 1.750 1.720 1.740 236,000 409,000 1.7331 1.181 1.174 1.188 1.168 1.181 347,671 1.1764 0.58%
2019-05-09 0 1.730 1.730 1.740 1.710 1.730 948,000 1,631,000 1.7205 1.174 1.174 1.181 1.161 1.174 1,396,575 1.1679 -0.57%
2019-05-08 0 1.740 1.730 1.750 1.720 1.750 100,574 175,021 1.7402 1.181 1.174 1.188 1.168 1.188 148,164 1.1813 -1.14%
2019-05-07 0 1.760 1.760 1.770 1.760 1.790 196,000 346,960 1.7702 1.195 1.195 1.201 1.195 1.215 288,743 1.2016 0.00%
2019-05-06 0 1.760 1.760 1.770 1.750 1.800 268,000 477,480 1.7816 1.195 1.195 1.201 1.188 1.222 394,812 1.2094 -3.83%
2019-05-03 0 1.830 1.800 1.830 1.810 1.830 52,000 94,480 1.8169 1.242 1.222 1.242 1.229 1.242 76,605 1.2333 1.10%
2019-05-02 0 1.810 1.800 1.820 1.800 1.810 276,500 498,675 1.8035 1.229 1.222 1.235 1.222 1.229 407,334 1.2242 1.12%
2019-04-30 0 1.790 1.790 1.810 1.790 1.820 228,000 410,400 1.8000 1.215 1.215 1.229 1.215 1.235 335,885 1.2218 -1.65%
2019-04-29 0 1.820 1.800 1.820 1.800 1.830 360,000 653,840 1.8162 1.235 1.222 1.235 1.222 1.242 530,345 1.2329 -1.09%
2019-04-26 0 1.840 1.820 1.840 1.830 1.840 96,000 175,880 1.8321 1.249 1.235 1.249 1.242 1.249 141,425 1.2436 0.55%
2019-04-25 0 1.830 1.820 1.830 1.830 1.830 60,000 109,800 1.8300 1.242 1.235 1.242 1.242 1.242 88,391 1.2422 0.00%
2019-04-24 0 1.830 1.830 1.840 1.830 1.860 348,810 644,233 1.8469 1.242 1.242 1.249 1.242 1.263 513,860 1.2537 -1.08%
2019-04-23 0 1.850 1.830 1.850 1.840 1.850 148,000 272,760 1.8430 1.256 1.242 1.256 1.249 1.256 218,031 1.2510 -0.54%
2019-04-18 0 1.860 1.850 1.860 1.820 1.870 1,200,000 2,212,440 1.8437 1.263 1.256 1.263 1.235 1.269 1,767,817 1.2515 1.64%
2019-04-17 0 1.830 1.820 1.830 1.810 1.840 1,920,826 3,497,358 1.8208 1.242 1.235 1.242 1.229 1.249 2,829,723 1.2359 1.10%
2019-04-16 0 1.810 1.800 1.810 1.800 1.810 361,982 652,188 1.8017 1.229 1.222 1.229 1.222 1.229 533,265 1.2230 0.56%
2019-04-15 0 1.800 1.800 1.810 1.800 1.810 284,228 511,652 1.8001 1.222 1.222 1.229 1.222 1.229 418,719 1.2219 0.00%
2019-04-12 0 1.800 1.800 1.810 1.790 1.810 588,000 1,059,480 1.8018 1.222 1.222 1.229 1.215 1.229 866,230 1.2231 0.00%
2019-04-11 0 1.800 1.800 1.810 1.800 1.810 220,000 396,240 1.8011 1.222 1.222 1.229 1.222 1.229 324,100 1.2226 -0.55%
2019-04-10 0 1.810 1.800 1.810 1.800 1.810 36,990 66,742 1.8043 1.229 1.222 1.229 1.222 1.229 54,493 1.2248 0.00%
2019-04-09 0 1.810 1.800 1.810 1.800 1.810 264,000 477,440 1.8085 1.229 1.222 1.229 1.222 1.229 388,920 1.2276 0.56%
2019-04-08 0 1.800 1.800 1.810 1.800 1.810 588,000 1,059,200 1.8014 1.222 1.222 1.229 1.222 1.229 866,230 1.2228 0.00%
2019-04-04 0 1.800 1.800 1.810 1.800 1.810 544,060 979,508 1.8004 1.222 1.222 1.229 1.222 1.229 801,499 1.2221 0.00%
2019-04-03 0 1.800 1.790 1.810 1.800 1.810 714,267 1,287,572 1.8026 1.222 1.215 1.229 1.222 1.229 1,052,244 1.2236 0.00%
2019-04-02 0 1.800 1.800 1.810 1.780 1.800 1,728,884 3,109,983 1.7988 1.222 1.222 1.229 1.208 1.222 2,546,958 1.2211 0.56%
2019-04-01 0 1.790 1.780 1.790 1.780 1.790 814,190 1,450,130 1.7811 1.215 1.208 1.215 1.208 1.215 1,199,449 1.2090 0.56%
2019-03-29 0 1.780 1.780 1.790 1.780 1.790 604,179 1,075,591 1.7803 1.208 1.208 1.215 1.208 1.215 890,065 1.2084 0.00%
2019-03-28 0 1.780 1.770 1.780 1.780 1.790 176,000 313,360 1.7805 1.208 1.201 1.208 1.208 1.215 259,280 1.2086 0.00%
2019-03-27 0 1.780 1.770 1.780 1.750 1.780 872,000 1,545,080 1.7719 1.208 1.201 1.208 1.188 1.208 1,284,613 1.2028 1.71%
2019-03-26 0 1.750 1.750 1.760 1.750 1.770 397,500 697,980 1.7559 1.188 1.188 1.195 1.188 1.201 585,589 1.1919 0.57%
2019-03-25 0 1.740 1.740 1.760 1.740 1.750 888,500 1,547,215 1.7414 1.181 1.181 1.195 1.181 1.188 1,308,921 1.1821 -0.57%
2019-03-22 0 1.750 1.750 1.760 1.740 1.760 267,473 467,498 1.7478 1.188 1.188 1.195 1.181 1.195 394,036 1.1864 0.00%
2019-03-21 0 1.750 1.740 1.760 1.740 1.760 521,699 913,665 1.7513 1.188 1.181 1.195 1.181 1.195 768,557 1.1888 -0.57%
2019-03-20 0 1.760 1.750 1.760 1.750 1.770 401,338 705,741 1.7585 1.195 1.188 1.195 1.188 1.201 591,243 1.1937 0.57%
2019-03-19 0 1.750 1.750 1.760 1.750 1.760 769,017 1,345,699 1.7499 1.188 1.188 1.195 1.188 1.195 1,132,901 1.1878 0.00%
2019-03-18 0 1.750 1.740 1.750 1.730 1.750 265,493 462,418 1.7417 1.188 1.181 1.188 1.174 1.188 391,119 1.1823 0.57%
2019-03-15 0 1.740 1.730 1.740 1.730 1.750 164,208 285,593 1.7392 1.181 1.174 1.181 1.174 1.188 241,908 1.1806 0.00%
2019-03-14 0 1.740 1.730 1.740 1.720 1.740 518,603 894,457 1.7247 1.181 1.174 1.181 1.168 1.181 763,996 1.1708 0.58%
2019-03-13 0 1.730 1.730 1.740 1.730 1.740 768,000 1,329,120 1.7306 1.174 1.174 1.181 1.174 1.181 1,131,403 1.1748 -0.57%
2019-03-12 0 1.740 1.730 1.740 1.720 1.740 544,000 939,680 1.7274 1.181 1.174 1.181 1.168 1.181 801,410 1.1725 1.16%
2019-03-11 0 1.720 1.710 1.720 1.710 1.750 429,671 744,861 1.7336 1.168 1.161 1.168 1.161 1.188 632,983 1.1767 2.38%
2019-03-08 0 1.680 1.670 1.700 1.670 1.700 456,354 770,022 1.6873 1.140 1.134 1.154 1.134 1.154 672,292 1.1454 -1.18%
2019-03-07 0 1.700 1.690 1.700 1.700 1.710 172,000 292,520 1.7007 1.154 1.147 1.154 1.154 1.161 253,387 1.1544 -0.58%
2019-03-06 0 1.710 1.700 1.710 1.710 1.730 20,000 34,360 1.7180 1.161 1.154 1.161 1.161 1.174 29,464 1.1662 -0.58%
2019-03-05 0 1.720 1.700 1.720 1.700 1.720 64,000 109,080 1.7044 1.168 1.154 1.168 1.154 1.168 94,284 1.1569 1.18%
2019-03-04 0 1.700 1.690 1.710 1.690 1.710 544,000 922,680 1.6961 1.154 1.147 1.161 1.147 1.161 801,410 1.1513 0.59%
2019-03-01 0 1.690 1.690 1.710 1.690 1.720 108,000 183,920 1.7030 1.147 1.147 1.161 1.147 1.168 159,103 1.1560 -0.59%
2019-02-28 0 1.700 1.700 1.710 1.700 1.710 251,042 426,689 1.6997 1.154 1.154 1.161 1.154 1.161 369,830 1.1537 0.59%
2019-02-27 0 1.690 1.690 1.710 1.690 1.710 356,000 606,320 1.7031 1.147 1.147 1.161 1.147 1.161 524,452 1.1561 -0.59%
2019-02-26 0 1.700 1.680 1.700 1.680 1.710 180,000 304,880 1.6938 1.154 1.140 1.154 1.140 1.161 265,172 1.1497 0.00%
2019-02-25 0 1.700 1.690 1.710 1.690 1.710 564,596 959,669 1.6997 1.154 1.147 1.161 1.147 1.161 831,752 1.1538 0.00%
2019-02-22 0 1.700 1.690 1.720 1.690 1.720 310,471 530,701 1.7093 1.154 1.147 1.168 1.147 1.168 457,380 1.1603 0.00%
2019-02-21 0 1.700 1.690 1.700 1.680 1.700 362,696 613,795 1.6923 1.154 1.147 1.154 1.140 1.154 534,317 1.1487 1.19%
2019-02-20 0 1.680 1.670 1.680 1.670 1.680 211,858 355,328 1.6772 1.140 1.134 1.140 1.134 1.140 312,105 1.1385 0.60%
2019-02-19 0 1.670 1.660 1.670 - - 0 0 - 1.134 1.127 1.134 - - 0 - 0.00%
2019-02-18 0 1.670 1.660 1.680 1.670 1.680 275,822 460,701 1.6703 1.134 1.127 1.140 1.134 1.140 406,336 1.1338 0.60%
2019-02-15 0 1.660 1.660 1.670 1.650 1.680 318,827 528,699 1.6583 1.127 1.127 1.134 1.120 1.140 469,690 1.1256 -1.19%
2019-02-14 0 1.680 1.670 1.680 1.670 1.680 180,000 301,200 1.6733 1.140 1.134 1.140 1.134 1.140 265,172 1.1359 0.00%
2019-02-13 0 1.680 1.670 1.680 1.670 1.680 348,000 583,200 1.6759 1.140 1.134 1.140 1.134 1.140 512,667 1.1376 0.60%
2019-02-12 0 1.670 1.670 1.680 1.670 1.680 140,702 235,064 1.6707 1.134 1.134 1.140 1.134 1.140 207,279 1.1340 0.00%
2019-02-11 0 1.670 1.670 1.680 1.650 1.670 264,000 437,680 1.6579 1.134 1.134 1.140 1.120 1.134 388,920 1.1254 0.00%
2019-02-08 0 1.670 1.660 1.680 1.670 1.680 220,000 367,520 1.6705 1.134 1.127 1.140 1.134 1.140 324,100 1.1340 -0.60%
2019-02-04 0 1.680 1.660 1.680 1.650 1.680 292,534 484,590 1.6565 1.140 1.127 1.140 1.120 1.140 430,955 1.1245 0.60%
2019-02-01 0 1.670 1.670 1.680 1.640 1.670 228,000 376,720 1.6523 1.134 1.134 1.140 1.113 1.134 335,885 1.1216 1.83%
2019-01-31 0 1.640 1.640 1.660 1.620 1.660 459,064 753,041 1.6404 1.113 1.113 1.127 1.100 1.127 676,284 1.1135 1.23%
2019-01-30 0 1.620 1.620 1.640 1.600 1.620 48,000 77,200 1.6083 1.100 1.100 1.113 1.086 1.100 70,713 1.0917 1.25%
2019-01-29 0 1.600 1.590 1.600 1.580 1.600 68,000 107,960 1.5876 1.086 1.079 1.086 1.073 1.086 100,176 1.0777 0.00%
2019-01-28 0 1.600 1.600 1.610 1.580 1.610 286,870 458,019 1.5966 1.086 1.086 1.093 1.073 1.093 422,611 1.0838 -0.62%
2019-01-25 0 1.610 1.610 1.640 1.600 1.630 264,000 426,560 1.6158 1.093 1.093 1.113 1.086 1.106 388,920 1.0968 0.00%
2019-01-24 0 1.610 1.600 1.620 1.600 1.610 56,000 89,800 1.6036 1.093 1.086 1.100 1.086 1.093 82,498 1.0885 0.00%
2019-01-23 0 1.610 1.600 1.610 - - 0 0 - 1.093 1.086 1.093 - - 0 - 0.00%
2019-01-22 0 1.610 1.600 1.610 1.600 1.610 44,010 70,815 1.6091 1.093 1.086 1.093 1.086 1.093 64,835 1.0922 0.00%
2019-01-21 0 1.610 1.600 1.610 1.590 1.610 844,057 1,349,487 1.5988 1.093 1.086 1.093 1.079 1.093 1,243,448 1.0853 0.62%
2019-01-18 0 1.600 1.590 1.600 1.580 1.600 412,000 656,080 1.5924 1.086 1.079 1.086 1.073 1.086 606,950 1.0809 1.27%
2019-01-17 0 1.580 1.570 1.590 1.570 1.580 390,782 616,324 1.5772 1.073 1.066 1.079 1.066 1.073 575,692 1.0706 0.64%
2019-01-16 0 1.570 1.570 1.580 1.570 1.580 252,000 395,720 1.5703 1.066 1.066 1.073 1.066 1.073 371,241 1.0659 0.00%
2019-01-15 0 1.570 1.560 1.580 1.550 1.580 208,000 325,680 1.5658 1.066 1.059 1.073 1.052 1.073 306,422 1.0628 1.29%
2019-01-14 0 1.550 1.540 1.550 1.540 1.560 176,090 272,455 1.5472 1.052 1.045 1.052 1.045 1.059 259,412 1.0503 0.00%
2019-01-11 0 1.550 1.550 1.570 1.550 1.560 107,723 167,178 1.5519 1.052 1.052 1.066 1.052 1.059 158,695 1.0535 -0.64%
2019-01-10 0 1.560 1.540 1.560 1.540 1.560 72,000 111,600 1.5500 1.059 1.045 1.059 1.045 1.059 106,069 1.0521 -0.64%
2019-01-09 0 1.570 1.560 1.570 1.560 1.580 108,000 169,600 1.5704 1.066 1.059 1.066 1.059 1.073 159,103 1.0660 0.64%
2019-01-08 0 1.560 1.550 1.560 1.550 1.570 52,000 80,760 1.5531 1.059 1.052 1.059 1.052 1.066 76,605 1.0542 0.65%
2019-01-07 0 1.550 1.540 1.550 1.540 1.550 184,000 283,960 1.5433 1.052 1.045 1.052 1.045 1.052 271,065 1.0476 0.00%
2019-01-04 0 1.550 1.530 1.550 1.520 1.560 288,000 441,360 1.5325 1.052 1.039 1.052 1.032 1.059 424,276 1.0403 1.97%
2019-01-03 0 1.520 1.510 1.540 1.520 1.560 224,000 342,840 1.5305 1.032 1.025 1.045 1.032 1.059 329,992 1.0389 -0.65%
2019-01-02 0 1.530 1.520 1.550 1.530 1.530 96,000 146,880 1.5300 1.039 1.032 1.052 1.039 1.039 141,425 1.0386 -1.29%
2018-12-31 0 1.550 1.540 1.560 - - 0 0 - 1.052 1.045 1.059 - - 0 - 0.00%
2018-12-28 0 1.550 1.520 1.550 1.520 1.550 52,014 79,341 1.5254 1.052 1.032 1.052 1.032 1.052 76,626 1.0354 0.00%
2018-12-27 0 1.550 1.530 1.550 - - 0 0 - 1.052 1.039 1.052 - - 0 - 0.00%
2018-12-24 0 1.550 1.530 1.550 - - 0 0 - 1.052 1.039 1.052 - - 0 - 0.00%
2018-12-21 0 1.550 1.530 1.560 1.500 1.550 384,000 583,000 1.5182 1.052 1.039 1.059 1.018 1.052 565,701 1.0306 0.00%
2018-12-20 0 1.550 1.550 1.560 1.550 1.550 12,000 18,600 1.5500 1.052 1.052 1.059 1.052 1.052 17,678 1.0521 -0.64%
2018-12-19 0 1.560 1.540 1.560 1.540 1.560 92,000 141,840 1.5417 1.059 1.045 1.059 1.045 1.059 135,533 1.0465 0.32%
2018-12-18 0 1.590 1.580 1.600 1.590 1.590 52,000 82,680 1.5900 1.056 1.049 1.062 1.056 1.056 78,330 1.0555 -0.62%
2018-12-17 0 1.600 1.580 1.600 1.600 1.600 8,000 12,800 1.6000 1.062 1.049 1.062 1.062 1.062 12,051 1.0622 1.27%
2018-12-14 0 1.580 1.580 1.600 1.570 1.600 348,000 551,960 1.5861 1.049 1.049 1.062 1.042 1.062 524,206 1.0529 -1.25%
2018-12-13 0 1.600 1.590 1.600 1.580 1.600 54,316 85,989 1.5831 1.062 1.056 1.062 1.049 1.062 81,818 1.0510 0.63%
2018-12-12 0 1.590 1.580 1.590 1.590 1.590 40,000 63,600 1.5900 1.056 1.049 1.056 1.056 1.056 60,254 1.0555 1.27%
2018-12-11 0 1.570 1.570 1.580 1.560 1.590 231,317 363,315 1.5706 1.042 1.042 1.049 1.036 1.056 348,442 1.0427 -1.26%
2018-12-10 0 1.590 1.570 1.590 1.560 1.590 616,000 964,800 1.5662 1.056 1.042 1.056 1.036 1.056 927,905 1.0398 -0.62%
2018-12-07 0 1.600 1.590 1.610 1.600 1.620 56,000 89,680 1.6014 1.062 1.056 1.069 1.062 1.075 84,355 1.0631 0.00%
2018-12-06 0 1.600 1.600 1.610 1.600 1.610 144,000 230,440 1.6003 1.062 1.062 1.069 1.062 1.069 216,913 1.0624 -0.62%
2018-12-05 0 1.610 1.610 1.620 1.610 1.620 144,000 232,280 1.6131 1.069 1.069 1.075 1.069 1.075 216,913 1.0708 -0.62%
2018-12-04 0 1.620 1.610 1.620 1.600 1.630 278,853 449,287 1.6112 1.075 1.069 1.075 1.062 1.082 420,047 1.0696 0.62%
2018-12-03 0 1.610 1.600 1.610 1.600 1.620 502,962 809,073 1.6086 1.069 1.062 1.069 1.062 1.075 757,631 1.0679 1.26%
2018-11-30 0 1.590 1.580 1.600 1.560 1.600 399,000 633,130 1.5868 1.056 1.049 1.062 1.036 1.062 601,029 1.0534 2.58%
2018-11-29 0 1.550 1.550 1.560 1.550 1.580 260,000 405,040 1.5578 1.029 1.029 1.036 1.029 1.049 391,648 1.0342 -0.64%
2018-11-28 0 1.560 1.540 1.560 1.520 1.560 203,934 313,242 1.5360 1.036 1.022 1.036 1.009 1.036 307,194 1.0197 0.00%
2018-11-27 0 1.560 1.560 1.570 1.540 1.580 572,000 892,160 1.5597 1.036 1.036 1.042 1.022 1.049 861,626 1.0354 1.30%
2018-11-26 0 1.540 1.530 1.550 1.530 1.560 96,000 148,440 1.5463 1.022 1.016 1.029 1.016 1.036 144,609 1.0265 0.00%
2018-11-23 0 1.540 1.510 1.540 1.510 1.540 208,046 315,067 1.5144 1.022 1.002 1.022 1.002 1.022 313,388 1.0054 1.32%
2018-11-22 0 1.520 1.520 1.530 1.520 1.540 84,000 127,760 1.5210 1.009 1.009 1.016 1.009 1.022 126,532 1.0097 -0.65%
2018-11-21 0 1.530 1.530 1.540 1.530 1.550 555,508 856,042 1.5410 1.016 1.016 1.022 1.016 1.029 836,783 1.0230 4.08%
2018-11-20 0 1.470 1.470 1.480 1.460 1.490 133,142 194,953 1.4642 0.976 0.976 0.983 0.969 0.989 200,557 0.9721 -2.00%
2018-11-19 0 1.500 1.480 1.500 1.460 1.500 280,000 413,360 1.4763 0.996 0.983 0.996 0.969 0.996 421,775 0.9800 0.67%
2018-11-16 0 1.490 1.480 1.500 1.480 1.490 152,000 225,480 1.4834 0.989 0.983 0.996 0.983 0.989 228,964 0.9848 -0.67%
2018-11-15 0 1.500 1.500 1.510 1.450 1.480 168,000 246,720 1.4686 0.996 0.996 1.002 0.963 0.983 253,065 0.9749 4.17%
2018-11-14 0 1.440 1.440 1.450 1.420 1.430 362,052 517,271 1.4287 0.956 0.956 0.963 0.943 0.949 545,373 0.9485 0.00%
2018-11-13 0 1.440 1.440 1.450 1.410 1.430 115,754 164,140 1.4180 0.956 0.956 0.963 0.936 0.949 174,365 0.9414 0.00%
2018-11-12 0 1.440 1.430 1.460 1.430 1.470 140,000 202,880 1.4491 0.956 0.949 0.969 0.949 0.976 210,887 0.9620 0.00%
2018-11-09 0 1.440 1.440 1.460 1.430 1.440 52,826 75,636 1.4318 0.956 0.956 0.969 0.949 0.956 79,574 0.9505 -1.37%
2018-11-08 0 1.460 1.460 1.480 - - 0 0 - 0.969 0.969 0.983 - - 0 - 0.00%
2018-11-07 0 1.460 1.460 1.490 1.440 1.500 84,000 123,120 1.4657 0.969 0.969 0.989 0.956 0.996 126,532 0.9730 0.69%
2018-11-06 0 1.450 1.450 1.460 1.420 1.450 130,657 187,639 1.4361 0.963 0.963 0.969 0.943 0.963 196,814 0.9534 -2.03%
2018-11-05 0 1.480 1.440 1.480 - - 0 0 - 0.983 0.956 0.983 - - 0 - -1.33%
2018-11-02 0 1.500 1.480 1.500 1.440 1.500 240,000 348,560 1.4523 0.996 0.983 0.996 0.956 0.996 361,521 0.9641 4.17%
2018-11-01 0 1.440 1.440 1.460 1.410 1.440 196,990 282,706 1.4351 0.956 0.956 0.969 0.936 0.956 296,734 0.9527 0.70%
2018-10-31 0 1.430 1.430 1.440 1.420 1.440 72,000 102,840 1.4283 0.949 0.949 0.956 0.943 0.956 108,456 0.9482 0.00%
2018-10-30 0 1.430 1.430 1.460 1.430 1.440 160,000 228,920 1.4308 0.949 0.949 0.969 0.949 0.956 241,014 0.9498 0.70%
2018-10-29 0 1.420 1.420 1.430 1.410 1.430 72,000 101,880 1.4150 0.943 0.943 0.949 0.936 0.949 108,456 0.9394 -0.70%
2018-10-26 0 1.430 1.410 1.440 1.410 1.430 268,000 378,600 1.4127 0.949 0.936 0.956 0.936 0.949 403,699 0.9378 0.70%
2018-10-25 0 1.420 1.410 1.430 1.410 1.430 156,000 220,640 1.4144 0.943 0.936 0.949 0.936 0.949 234,989 0.9389 -1.39%
2018-10-24 0 1.440 1.440 1.490 1.430 1.440 143,781 206,053 1.4331 0.956 0.956 0.989 0.949 0.956 216,583 0.9514 0.00%
2018-10-23 0 1.440 1.440 1.470 1.430 1.450 168,000 242,440 1.4431 0.956 0.956 0.976 0.949 0.963 253,065 0.9580 -1.37%
2018-10-22 0 1.460 1.460 1.470 1.450 1.470 188,000 274,720 1.4613 0.969 0.969 0.976 0.963 0.976 283,192 0.9701 0.00%
2018-10-19 0 1.460 1.440 1.530 1.430 1.460 196,000 284,720 1.4527 0.969 0.956 1.016 0.949 0.969 295,242 0.9644 0.69%
2018-10-18 0 1.450 1.440 1.450 1.440 1.450 84,000 121,680 1.4486 0.963 0.956 0.963 0.956 0.963 126,532 0.9617 -0.68%
2018-10-16 0 1.460 1.450 1.460 1.450 1.460 76,089 110,366 1.4505 0.969 0.963 0.969 0.963 0.969 114,616 0.9629 0.69%
2018-10-15 0 1.450 1.450 1.460 1.450 1.460 52,000 75,600 1.4538 0.963 0.963 0.969 0.963 0.969 78,330 0.9652 -1.36%
2018-10-12 0 1.470 1.460 1.480 1.460 1.470 28,000 40,960 1.4629 0.976 0.969 0.983 0.969 0.976 42,177 0.9711 0.68%
2018-10-11 0 1.460 1.460 1.490 1.450 1.470 344,000 501,200 1.4570 0.969 0.969 0.989 0.963 0.976 518,181 0.9672 -2.67%
2018-10-10 0 1.500 1.490 1.500 1.500 1.510 323,355 486,291 1.5039 0.996 0.989 0.996 0.996 1.002 487,082 0.9984 0.00%
2018-10-09 0 1.500 1.490 1.520 1.500 1.520 720,547 1,082,644 1.5025 0.996 0.989 1.009 0.996 1.009 1,085,388 0.9975 0.00%
2018-10-08 0 1.500 1.500 1.510 1.500 1.520 95,745 144,425 1.5084 0.996 0.996 1.002 0.996 1.009 144,224 1.0014 -2.60%
2018-10-05 0 1.540 1.530 1.540 1.510 1.550 370,561 565,294 1.5255 1.022 1.016 1.022 1.002 1.029 558,190 1.0127 -1.91%
2018-10-04 0 1.570 1.570 1.580 1.570 1.570 112,000 175,840 1.5700 1.042 1.042 1.049 1.042 1.042 168,710 1.0423 0.64%
2018-10-03 0 1.560 1.560 1.580 1.560 1.590 152,000 238,840 1.5713 1.036 1.036 1.049 1.036 1.056 228,964 1.0431 -1.27%
2018-10-02 0 1.630 1.630 1.650 1.630 1.640 244,000 399,080 1.6356 1.049 1.049 1.062 1.049 1.055 379,178 1.0525 -0.61%
2018-09-28 0 1.640 1.630 1.640 1.630 1.640 196,000 321,320 1.6394 1.055 1.049 1.055 1.049 1.055 304,586 1.0549 0.00%
2018-09-27 0 1.640 1.630 1.660 1.630 1.640 56,000 91,760 1.6386 1.055 1.049 1.068 1.049 1.055 87,024 1.0544 0.61%
2018-09-26 0 1.630 1.620 1.630 1.620 1.630 120,000 195,480 1.6290 1.049 1.042 1.049 1.042 1.049 186,481 1.0483 0.62%
2018-09-24 0 1.620 1.610 1.640 1.620 1.620 60,000 97,200 1.6200 1.042 1.036 1.055 1.042 1.042 93,240 1.0425 -0.61%
2018-09-21 0 1.630 1.620 1.640 1.620 1.640 312,000 508,280 1.6291 1.049 1.042 1.055 1.042 1.055 484,850 1.0483 1.24%
2018-09-20 0 1.610 1.600 1.610 1.610 1.620 244,000 393,560 1.6130 1.036 1.030 1.036 1.036 1.042 379,178 1.0379 0.62%
2018-09-19 0 1.600 1.600 1.610 1.600 1.610 332,092 531,304 1.5999 1.030 1.030 1.036 1.030 1.036 516,074 1.0295 0.63%
2018-09-18 0 1.590 1.590 1.600 1.580 1.600 156,000 247,560 1.5869 1.023 1.023 1.030 1.017 1.030 242,425 1.0212 0.63%
2018-09-17 0 1.580 1.580 1.610 1.580 1.590 28,000 44,440 1.5871 1.017 1.017 1.036 1.017 1.023 43,512 1.0213 -1.86%
2018-09-14 0 1.610 1.600 1.620 1.610 1.620 101,145 162,997 1.6115 1.036 1.030 1.042 1.036 1.042 157,180 1.0370 0.00%
2018-09-13 0 1.610 1.610 1.620 1.590 1.620 124,000 198,720 1.6026 1.036 1.036 1.042 1.023 1.042 192,697 1.0313 1.26%
2018-09-12 0 1.590 1.590 1.600 1.590 1.600 47,443 75,456 1.5905 1.023 1.023 1.030 1.023 1.030 73,727 1.0235 -0.62%
2018-09-11 0 1.600 1.600 1.610 1.600 1.600 422,035 675,215 1.5999 1.030 1.030 1.036 1.030 1.030 655,846 1.0295 0.63%
2018-09-10 0 1.590 1.590 1.610 1.580 1.620 551,500 883,085 1.6012 1.023 1.023 1.036 1.017 1.042 857,035 1.0304 -1.85%
2018-09-07 0 1.620 1.620 1.630 1.610 1.610 60,000 96,600 1.6100 1.042 1.042 1.049 1.036 1.036 93,240 1.0360 0.62%
2018-09-06 0 1.610 1.600 1.620 1.610 1.620 180,000 290,040 1.6113 1.036 1.030 1.042 1.036 1.042 279,721 1.0369 -1.83%
2018-09-05 0 1.640 1.620 1.640 1.640 1.640 28,000 45,920 1.6400 1.055 1.042 1.055 1.055 1.055 43,512 1.0553 0.00%
2018-09-04 0 1.640 1.640 1.650 - - 19 30 1.5789 1.055 1.055 1.062 - - 30 1.0160 0.61%
2018-09-03 0 1.630 1.630 1.640 1.630 1.630 72,000 117,360 1.6300 1.049 1.049 1.055 1.049 1.049 111,889 1.0489 -1.21%
2018-08-31 0 1.650 1.640 1.650 - - 0 0 - 1.062 1.055 1.062 - - 0 - -0.60%
2018-08-30 0 1.660 1.650 1.660 1.660 1.660 32,000 53,120 1.6600 1.068 1.062 1.068 1.068 1.068 49,728 1.0682 0.61%
2018-08-29 0 1.650 1.640 1.660 1.650 1.650 60,000 99,000 1.6500 1.062 1.055 1.068 1.062 1.062 93,240 1.0618 0.61%
2018-08-28 0 1.640 1.640 1.650 1.620 1.640 260,920 425,182 1.6295 1.055 1.055 1.062 1.042 1.055 405,472 1.0486 -0.61%
2018-08-27 0 1.650 1.650 1.660 1.640 1.660 28,000 46,320 1.6543 1.062 1.062 1.068 1.055 1.068 43,512 1.0645 0.61%
2018-08-24 0 1.640 1.630 1.650 1.630 1.640 180,000 294,200 1.6344 1.055 1.049 1.062 1.049 1.055 279,721 1.0518 0.61%
2018-08-23 0 1.630 1.630 1.650 1.630 1.640 32,079 52,527 1.6374 1.049 1.049 1.062 1.049 1.055 49,851 1.0537 -1.21%
2018-08-22 0 1.650 1.630 1.650 1.630 1.650 104,000 170,120 1.6358 1.062 1.049 1.062 1.049 1.062 161,617 1.0526 0.61%
2018-08-21 0 1.640 1.640 1.650 1.640 1.650 172,000 282,360 1.6416 1.055 1.055 1.062 1.055 1.062 267,289 1.0564 0.00%
2018-08-20 0 1.640 1.630 1.650 1.630 1.640 88,000 144,120 1.6377 1.055 1.049 1.062 1.049 1.055 136,753 1.0539 0.61%
2018-08-17 0 1.630 1.630 1.640 1.630 1.630 40,000 65,200 1.6300 1.049 1.049 1.055 1.049 1.049 62,160 1.0489 0.00%
2018-08-16 0 1.630 1.620 1.630 1.610 1.630 804,000 1,302,760 1.6203 1.049 1.042 1.049 1.036 1.049 1,249,422 1.0427 0.62%
2018-08-15 0 1.620 1.620 1.630 1.620 1.640 609,957 996,845 1.6343 1.042 1.042 1.049 1.042 1.055 947,878 1.0517 -1.22%
2018-08-14 0 1.640 1.640 1.650 1.640 1.650 104,000 170,840 1.6427 1.055 1.055 1.062 1.055 1.062 161,617 1.0571 0.00%
2018-08-13 0 1.640 1.630 1.650 1.630 1.640 101,265 165,104 1.6304 1.055 1.049 1.062 1.049 1.055 157,367 1.0492 -0.61%
2018-08-10 0 1.650 1.640 1.660 1.650 1.660 56,000 92,440 1.6507 1.062 1.055 1.068 1.062 1.068 87,024 1.0622 0.00%
2018-08-09 0 1.650 1.650 1.660 1.640 1.650 52,000 85,720 1.6485 1.062 1.062 1.068 1.055 1.062 80,808 1.0608 -0.60%
2018-08-08 0 1.660 1.650 1.660 1.630 1.660 212,000 347,800 1.6406 1.068 1.062 1.068 1.049 1.068 329,450 1.0557 0.00%
2018-08-07 0 1.660 1.640 1.660 1.630 1.660 872,000 1,428,080 1.6377 1.068 1.055 1.068 1.049 1.068 1,355,095 1.0539 0.61%
2018-08-06 0 1.650 1.640 1.660 1.640 1.650 274,221 450,615 1.6433 1.062 1.055 1.068 1.055 1.062 426,142 1.0574 0.00%
2018-08-03 0 1.650 1.640 1.650 1.650 1.650 101,194 166,922 1.6495 1.062 1.055 1.062 1.062 1.062 157,256 1.0615 0.00%
2018-08-02 0 1.650 1.650 1.660 1.650 1.670 592,000 982,920 1.6603 1.062 1.062 1.068 1.062 1.075 919,973 1.0684 -1.20%
2018-08-01 0 1.670 1.670 1.680 1.670 1.690 276,000 464,640 1.6835 1.075 1.075 1.081 1.075 1.088 428,906 1.0833 0.00%
2018-07-31 0 1.670 1.670 1.690 1.670 1.690 60,000 100,360 1.6727 1.075 1.075 1.088 1.075 1.088 93,240 1.0764 -1.18%
2018-07-30 0 1.690 1.670 1.690 1.680 1.690 394,273 664,156 1.6845 1.088 1.075 1.088 1.081 1.088 612,703 1.0840 0.00%
2018-07-27 0 1.690 1.680 1.690 1.660 1.710 554,544 937,597 1.6908 1.088 1.081 1.088 1.068 1.100 861,766 1.0880 0.60%
2018-07-26 0 1.680 1.680 1.690 1.670 1.690 262,666 439,972 1.6750 1.081 1.081 1.088 1.075 1.088 408,185 1.0779 0.00%
2018-07-25 0 1.680 1.680 1.690 1.660 1.690 484,000 810,160 1.6739 1.081 1.081 1.088 1.068 1.088 752,140 1.0771 0.60%
2018-07-24 0 1.670 1.650 1.660 1.650 1.670 256,000 423,040 1.6525 1.075 1.062 1.068 1.062 1.075 397,826 1.0634 0.60%
2018-07-23 0 1.660 1.650 1.670 1.640 1.660 260,000 428,720 1.6489 1.068 1.062 1.075 1.055 1.068 404,042 1.0611 0.00%
2018-07-20 0 1.660 1.650 1.660 1.650 1.660 116,000 191,880 1.6541 1.068 1.062 1.068 1.062 1.068 180,265 1.0644 0.00%
2018-07-19 0 1.660 1.640 1.660 1.640 1.670 215,156 355,961 1.6544 1.068 1.055 1.068 1.055 1.075 334,354 1.0646 0.61%
2018-07-18 0 1.650 1.640 1.650 1.640 1.650 112,651 185,768 1.6491 1.062 1.055 1.062 1.055 1.062 175,061 1.0612 0.00%
2018-07-17 0 1.650 1.640 1.660 1.650 1.660 200,840 331,274 1.6494 1.062 1.055 1.068 1.062 1.068 312,107 1.0614 -0.60%
2018-07-16 0 1.660 1.660 1.670 1.650 1.670 260,674 430,278 1.6506 1.068 1.068 1.075 1.062 1.075 405,089 1.0622 -0.60%
2018-07-13 0 1.670 1.670 1.680 1.670 1.680 224,000 376,000 1.6786 1.075 1.075 1.081 1.075 1.081 348,098 1.0802 -0.60%
2018-07-12 0 1.680 1.670 1.680 1.670 1.680 152,000 254,680 1.6755 1.081 1.075 1.081 1.075 1.081 236,209 1.0782 1.20%
2018-07-11 0 1.660 1.650 1.660 1.650 1.660 176,000 290,440 1.6502 1.068 1.062 1.068 1.062 1.068 273,505 1.0619 -0.60%
2018-07-10 0 1.670 1.650 1.670 1.650 1.670 148,000 245,440 1.6584 1.075 1.062 1.075 1.062 1.075 229,993 1.0672 0.60%
2018-07-09 0 1.660 1.660 1.670 1.660 1.670 228,000 378,800 1.6614 1.068 1.068 1.075 1.068 1.075 354,314 1.0691 0.61%
2018-07-06 0 1.650 1.640 1.650 1.620 1.660 3,051,663 4,974,184 1.6300 1.062 1.055 1.062 1.042 1.068 4,742,308 1.0489 -1.20%
2018-07-05 0 1.670 1.660 1.670 1.660 1.680 528,933 882,902 1.6692 1.075 1.068 1.075 1.068 1.081 821,966 1.0741 0.60%
2018-07-04 0 1.660 1.650 1.670 1.650 1.670 276,000 456,840 1.6552 1.068 1.062 1.075 1.062 1.075 428,906 1.0651 -1.19%
2018-07-03 0 1.680 1.660 1.680 1.640 1.680 156,000 258,240 1.6554 1.081 1.068 1.081 1.055 1.081 242,425 1.0652 -0.59%
2018-06-29 0 1.690 1.690 1.700 1.680 1.690 452,000 762,360 1.6866 1.088 1.088 1.094 1.081 1.088 702,412 1.0853 0.60%
2018-06-28 0 1.680 1.680 1.700 1.650 1.700 712,000 1,191,840 1.6739 1.081 1.081 1.094 1.062 1.094 1,106,454 1.0772 0.60%
2018-06-27 0 1.670 1.660 1.670 1.660 1.700 451,518 752,579 1.6668 1.075 1.068 1.075 1.068 1.094 701,663 1.0726 -2.34%
2018-06-26 0 1.710 1.700 1.720 1.670 1.710 613,586 1,035,761 1.6880 1.100 1.094 1.107 1.075 1.100 953,517 1.0863 1.18%
2018-06-25 0 1.690 1.690 1.700 1.690 1.720 411,526 699,984 1.7009 1.088 1.088 1.094 1.088 1.107 639,515 1.0946 -1.17%
2018-06-22 0 1.710 1.710 1.720 1.680 1.710 200,000 339,200 1.6960 1.100 1.100 1.107 1.081 1.100 310,802 1.0914 1.18%
2018-06-21 0 1.690 1.690 1.700 1.680 1.750 2,571,664 4,383,743 1.7046 1.088 1.088 1.094 1.081 1.126 3,996,386 1.0969 -2.87%
2018-06-20 0 1.740 1.740 1.760 1.740 1.750 344,011 600,058 1.7443 1.120 1.120 1.133 1.120 1.126 534,596 1.1225 0.00%
2018-06-19 0 1.740 1.740 1.760 1.740 1.770 932,000 1,630,320 1.7493 1.120 1.120 1.133 1.120 1.139 1,448,335 1.1257 -2.79%
2018-06-15 0 1.790 1.780 1.800 1.780 1.790 260,000 464,960 1.7883 1.152 1.145 1.158 1.145 1.152 404,042 1.1508 0.56%
2018-06-14 0 1.780 1.780 1.790 1.780 1.790 192,000 343,320 1.7881 1.145 1.145 1.152 1.145 1.152 298,370 1.1507 -1.11%
2018-06-13 0 1.800 1.790 1.810 1.790 1.800 44,491 79,819 1.7940 1.158 1.152 1.165 1.152 1.158 69,139 1.1545 0.56%
2018-06-12 0 1.790 1.790 1.810 1.790 1.810 187,103 337,679 1.8048 1.152 1.152 1.165 1.152 1.165 290,760 1.1614 -0.56%
2018-06-11 0 1.800 1.790 1.800 1.780 1.810 380,000 684,040 1.8001 1.158 1.152 1.158 1.145 1.165 590,523 1.1584 1.69%
2018-06-08 0 1.770 1.770 1.790 1.760 1.770 298,550 527,597 1.7672 1.139 1.139 1.152 1.133 1.139 463,949 1.1372 -0.56%
2018-06-07 0 1.780 1.770 1.790 1.770 1.780 250,118 444,104 1.7756 1.145 1.139 1.152 1.139 1.145 388,685 1.1426 1.14%
2018-06-06 0 1.760 1.760 1.770 1.760 1.780 788,000 1,399,080 1.7755 1.133 1.133 1.139 1.133 1.145 1,224,558 1.1425 0.00%
2018-06-05 0 1.760 1.760 1.790 1.760 1.790 812,000 1,444,880 1.7794 1.133 1.133 1.152 1.133 1.152 1,261,854 1.1450 -0.56%
2018-06-04 0 1.770 1.770 1.780 1.770 1.780 52,000 92,440 1.7777 1.139 1.139 1.145 1.139 1.145 80,808 1.1439 0.00%
2018-06-01 0 1.770 1.770 1.780 1.760 1.770 424,000 748,200 1.7646 1.139 1.139 1.145 1.133 1.139 658,899 1.1355 0.57%
2018-05-31 0 1.760 1.760 1.770 1.760 1.770 80,000 141,400 1.7675 1.133 1.133 1.139 1.133 1.139 124,321 1.1374 0.00%
2018-05-30 0 1.760 1.760 1.770 1.750 1.770 720,000 1,270,040 1.7639 1.133 1.133 1.139 1.126 1.139 1,118,886 1.1351 -1.12%
2018-05-29 0 1.780 1.770 1.790 1.770 1.790 400,000 711,760 1.7794 1.145 1.139 1.152 1.139 1.152 621,603 1.1450 0.00%
2018-05-28 0 1.780 1.780 1.790 1.780 1.790 534,284 953,334 1.7843 1.145 1.145 1.152 1.145 1.152 830,282 1.1482 0.00%
2018-05-25 0 1.780 1.780 1.790 1.770 1.780 382,611 680,729 1.7792 1.145 1.145 1.152 1.139 1.145 594,581 1.1449 0.00%
2018-05-24 0 1.780 1.780 1.790 1.770 1.790 360,000 642,000 1.7833 1.145 1.145 1.152 1.139 1.152 559,443 1.1476 0.00%
2018-05-23 0 1.780 1.780 1.790 1.770 1.790 121,473 216,908 1.7856 1.145 1.145 1.152 1.139 1.152 188,770 1.1491 0.00%
2018-05-21 0 1.780 1.780 1.790 1.780 1.790 390,928 698,716 1.7873 1.145 1.145 1.152 1.145 1.152 607,505 1.1501 -0.56%
2018-05-18 0 1.790 1.790 1.800 1.780 1.790 248,000 443,440 1.7881 1.152 1.152 1.158 1.145 1.152 385,394 1.1506 0.00%
2018-05-17 0 1.790 1.790 1.800 1.790 1.790 152,000 272,080 1.7900 1.152 1.152 1.158 1.152 1.152 236,209 1.1519 0.00%
2018-05-16 0 1.790 1.780 1.790 1.780 1.800 316,000 565,920 1.7909 1.152 1.145 1.152 1.145 1.158 491,066 1.1524 0.00%
2018-05-15 0 1.790 1.790 1.800 1.790 1.810 123,224 221,642 1.7987 1.152 1.152 1.158 1.152 1.165 191,491 1.1575 -0.56%
2018-05-14 0 1.800 1.800 1.810 1.780 1.810 1,295,636 2,325,486 1.7949 1.158 1.158 1.165 1.145 1.165 2,013,429 1.1550 1.69%
2018-05-11 0 1.770 1.770 1.780 1.770 1.780 612,000 1,084,200 1.7716 1.139 1.139 1.145 1.139 1.145 951,053 1.1400 0.57%
2018-05-10 0 1.760 1.760 1.770 1.760 1.770 184,000 325,640 1.7698 1.133 1.133 1.139 1.133 1.139 285,937 1.1389 0.00%
2018-05-09 0 1.760 1.760 1.770 1.760 1.770 116,040 204,953 1.7662 1.133 1.133 1.139 1.133 1.139 180,327 1.1366 -0.56%
2018-05-08 0 1.770 1.760 1.780 1.750 1.770 432,000 760,960 1.7615 1.139 1.133 1.145 1.126 1.139 671,331 1.1335 0.57%
2018-05-07 0 1.760 1.760 1.770 1.750 1.750 17,265 30,163 1.7471 1.133 1.133 1.139 1.126 1.126 26,830 1.1242 0.00%
2018-05-04 0 1.760 1.760 1.770 1.750 1.770 1,016,000 1,785,880 1.7578 1.133 1.133 1.139 1.126 1.139 1,578,872 1.1311 -0.56%
2018-05-03 0 1.770 1.760 1.770 1.760 1.770 300,000 530,920 1.7697 1.139 1.133 1.139 1.133 1.139 466,202 1.1388 0.00%
2018-05-02 0 1.770 1.770 1.780 1.770 1.780 136,000 241,600 1.7765 1.139 1.139 1.145 1.139 1.145 211,345 1.1432 -0.56%
2018-04-30 0 1.780 1.770 1.780 1.770 1.780 200,000 354,400 1.7720 1.145 1.139 1.145 1.139 1.145 310,802 1.1403 0.56%
2018-04-27 0 1.770 1.760 1.780 1.750 1.770 64,791 114,232 1.7631 1.139 1.133 1.145 1.126 1.139 100,686 1.1345 1.14%
2018-04-26 0 1.750 1.750 1.760 1.750 1.760 108,570 190,214 1.7520 1.126 1.126 1.133 1.126 1.133 168,719 1.1274 -1.13%
2018-04-25 0 1.770 1.760 1.770 1.760 1.770 64,000 113,160 1.7681 1.139 1.133 1.139 1.133 1.139 99,457 1.1378 0.00%
2018-04-24 0 1.770 1.760 1.770 1.750 1.770 124,000 218,960 1.7658 1.139 1.133 1.139 1.126 1.139 192,697 1.1363 1.14%
2018-04-23 0 1.750 1.750 1.760 1.750 1.760 244,000 428,520 1.7562 1.126 1.126 1.133 1.126 1.133 379,178 1.1301 -0.57%
2018-04-20 0 1.760 1.760 1.770 1.750 1.770 148,000 260,360 1.7592 1.133 1.133 1.139 1.126 1.139 229,993 1.1320 -0.56%
2018-04-19 0 1.770 1.770 1.780 1.750 1.780 48,000 84,680 1.7642 1.139 1.139 1.145 1.126 1.145 74,592 1.1352 0.57%
2018-04-18 0 1.760 1.760 1.770 1.750 1.760 472,000 827,320 1.7528 1.133 1.133 1.139 1.126 1.133 733,492 1.1279 0.57%
2018-04-17 0 1.750 1.750 1.760 1.750 1.770 100,000 175,920 1.7592 1.126 1.126 1.133 1.126 1.139 155,401 1.1320 -0.57%
2018-04-16 0 1.760 1.760 1.770 1.760 1.780 300,000 529,800 1.7660 1.133 1.133 1.139 1.133 1.145 466,202 1.1364 -1.12%
2018-04-13 0 1.780 1.770 1.790 1.770 1.780 456,000 811,600 1.7798 1.145 1.139 1.152 1.139 1.145 708,628 1.1453 0.56%
2018-04-12 0 1.770 1.770 1.780 1.770 1.780 336,000 598,000 1.7798 1.139 1.139 1.145 1.139 1.145 522,147 1.1453 -0.56%
2018-04-11 0 1.780 1.770 1.780 1.770 1.790 374,906 666,376 1.7774 1.145 1.139 1.145 1.139 1.152 582,607 1.1438 -0.56%
2018-04-10 0 1.790 1.780 1.790 1.760 1.790 672,000 1,190,880 1.7721 1.152 1.145 1.152 1.133 1.152 1,044,293 1.1404 1.13%
2018-04-09 0 1.770 1.760 1.770 1.770 1.770 10,792 18,962 1.7570 1.139 1.133 1.139 1.139 1.139 16,771 1.1307 0.00%
2018-04-06 0 1.770 1.750 1.770 1.750 1.770 120,000 211,480 1.7623 1.139 1.126 1.139 1.126 1.139 186,481 1.1341 0.57%
2018-04-04 0 1.760 1.760 1.770 1.760 1.770 900,000 1,587,760 1.7642 1.133 1.133 1.139 1.133 1.139 1,398,607 1.1352 -0.56%
2018-04-03 0 1.770 1.760 1.770 1.750 1.780 1,660,000 2,911,280 1.7538 1.139 1.133 1.139 1.126 1.145 2,579,653 1.1286 -0.56%
2018-03-29 0 1.780 1.760 1.790 1.750 1.780 340,000 599,800 1.7641 1.145 1.133 1.152 1.126 1.145 528,363 1.1352 0.56%
2018-03-28 0 1.770 1.750 1.770 1.750 1.770 80,000 140,400 1.7550 1.139 1.126 1.139 1.126 1.139 124,321 1.1293 0.00%
2018-03-27 0 1.770 1.770 1.780 1.760 1.780 260,717 461,600 1.7705 1.139 1.139 1.145 1.133 1.145 405,156 1.1393 0.57%
2018-03-26 0 1.760 1.740 1.760 1.740 1.760 2,024,000 3,535,240 1.7467 1.133 1.120 1.133 1.120 1.133 3,145,312 1.1240 0.00%
2018-03-23 0 1.760 1.750 1.760 1.760 1.800 2,569,848 4,539,190 1.7663 1.133 1.126 1.133 1.133 1.158 3,993,564 1.1366 -2.22%
2018-03-22 0 1.800 1.800 1.810 1.790 1.800 436,632 785,829 1.7998 1.158 1.158 1.165 1.152 1.158 678,530 1.1581 -0.55%
2018-03-21 0 1.810 1.800 1.810 1.800 1.810 988,000 1,786,720 1.8084 1.165 1.158 1.165 1.158 1.165 1,535,360 1.1637 0.00%
2018-03-20 0 1.810 1.800 1.810 1.780 1.810 799,290 1,433,397 1.7933 1.165 1.158 1.165 1.145 1.165 1,242,103 1.1540 0.00%
2018-03-19 0 1.810 1.800 1.810 1.800 1.810 912,000 1,649,840 1.8090 1.165 1.158 1.165 1.158 1.165 1,417,255 1.1641 0.00%
2018-03-16 0 1.810 1.800 1.810 1.800 1.810 448,000 809,280 1.8064 1.165 1.158 1.165 1.158 1.165 696,196 1.1624 0.56%
2018-03-15 0 1.800 1.790 1.810 1.800 1.820 568,606 1,025,432 1.8034 1.158 1.152 1.165 1.158 1.171 883,618 1.1605 -0.55%
2018-03-14 0 1.810 1.800 1.810 1.790 1.810 1,612,000 2,900,680 1.7994 1.165 1.158 1.165 1.152 1.165 2,505,061 1.1579 0.00%
2018-03-13 0 1.810 1.800 1.810 1.800 1.820 1,389,173 2,515,064 1.8105 1.165 1.158 1.165 1.158 1.171 2,158,786 1.1650 -0.55%
2018-03-12 0 1.820 1.810 1.830 1.800 1.820 1,496,000 2,706,920 1.8094 1.171 1.165 1.178 1.158 1.171 2,324,796 1.1644 1.11%
2018-03-09 0 1.800 1.800 1.810 1.800 1.820 1,288,813 2,334,110 1.8111 1.158 1.158 1.165 1.158 1.171 2,002,826 1.1654 -1.10%
2018-03-08 0 1.820 1.810 1.820 1.820 1.830 152,000 277,000 1.8224 1.171 1.165 1.171 1.171 1.178 236,209 1.1727 0.00%
2018-03-07 0 1.820 1.800 1.840 1.790 1.830 584,000 1,060,040 1.8151 1.171 1.158 1.184 1.152 1.178 907,541 1.1680 0.00%
2018-03-06 0 1.820 1.820 1.830 1.810 1.830 1,204,857 2,193,525 1.8206 1.171 1.171 1.178 1.165 1.178 1,872,357 1.1715 0.55%
2018-03-05 0 1.810 1.810 1.820 1.810 1.840 375,630 685,974 1.8262 1.165 1.165 1.171 1.165 1.184 583,732 1.1752 -2.16%
2018-03-02 0 1.850 1.850 1.860 1.820 1.850 288,643 531,357 1.8409 1.190 1.190 1.197 1.171 1.190 448,553 1.1846 0.00%
2018-03-01 0 1.850 1.850 1.870 1.830 1.860 22,893 42,007 1.8349 1.190 1.190 1.203 1.178 1.197 35,576 1.1808 0.54%
2018-02-28 0 1.840 1.850 1.860 1.840 1.860 1,108,252 2,047,976 1.8479 1.184 1.190 1.197 1.184 1.197 1,722,232 1.1891 -0.54%
2018-02-27 0 1.850 1.850 1.860 1.850 1.870 360,000 671,120 1.8642 1.190 1.190 1.197 1.190 1.203 559,443 1.1996 -0.54%
2018-02-26 0 1.860 1.860 1.880 1.850 1.870 352,000 657,720 1.8685 1.197 1.197 1.210 1.190 1.203 547,011 1.2024 0.00%
2018-02-23 0 1.860 1.860 1.870 1.850 1.880 128,000 237,840 1.8581 1.197 1.197 1.203 1.190 1.210 198,913 1.1957 -0.53%
2018-02-22 0 1.870 1.870 1.880 1.850 1.880 624,000 1,169,200 1.8737 1.203 1.203 1.210 1.190 1.210 969,701 1.2057 -0.53%
2018-02-21 0 1.880 1.880 1.890 1.870 1.880 328,000 616,520 1.8796 1.210 1.210 1.216 1.203 1.210 509,715 1.2095 1.08%
2018-02-20 0 1.860 1.860 1.870 1.860 1.880 344,000 641,960 1.8662 1.197 1.197 1.203 1.197 1.210 534,579 1.2009 -0.53%
2018-02-15 0 1.870 1.870 1.880 1.840 1.880 464,000 868,000 1.8707 1.203 1.203 1.210 1.184 1.210 721,060 1.2038 2.19%
2018-02-14 0 1.830 1.830 1.840 1.820 1.840 425,031 775,885 1.8255 1.178 1.178 1.184 1.171 1.184 660,502 1.1747 0.00%
2018-02-13 0 1.830 1.830 1.850 1.830 1.850 784,000 1,446,160 1.8446 1.178 1.178 1.190 1.178 1.190 1,218,342 1.1870 0.55%
2018-02-12 0 1.820 1.820 1.840 1.800 1.830 1,556,750 2,831,074 1.8186 1.171 1.171 1.184 1.158 1.178 2,419,202 1.1703 0.55%
2018-02-09 0 1.810 1.800 1.810 1.780 1.830 3,813,719 6,889,721 1.8066 1.165 1.158 1.165 1.145 1.178 5,926,549 1.1625 -2.69%
2018-02-08 0 1.860 1.850 1.860 1.860 1.880 1,044,000 1,953,920 1.8716 1.197 1.190 1.197 1.197 1.210 1,622,384 1.2044 0.00%
2018-02-07 0 1.860 1.840 1.860 1.820 1.890 1,940,519 3,604,459 1.8575 1.197 1.184 1.197 1.171 1.216 3,015,582 1.1953 0.54%
2018-02-06 0 1.850 1.840 1.850 1.810 1.860 3,784,684 6,944,071 1.8348 1.190 1.184 1.190 1.165 1.197 5,881,429 1.1807 -3.14%
2018-02-05 0 1.910 1.890 1.910 1.850 1.910 1,462,991 2,744,385 1.8759 1.229 1.216 1.229 1.190 1.229 2,273,500 1.2071 0.53%
2018-02-02 0 1.900 1.890 1.910 1.870 1.900 1,506,573 2,845,679 1.8888 1.223 1.216 1.229 1.203 1.223 2,341,226 1.2155 -0.52%
2018-02-01 0 1.910 1.900 1.920 1.890 1.910 1,672,000 3,181,840 1.9030 1.229 1.223 1.236 1.216 1.229 2,598,301 1.2246 -1.04%
2018-01-31 0 1.930 1.920 1.930 1.900 1.940 1,597,769 3,065,508 1.9186 1.242 1.236 1.242 1.223 1.248 2,482,946 1.2346 -0.52%
2018-01-30 0 1.940 1.940 1.950 1.920 1.980 640,262 1,248,009 1.9492 1.248 1.248 1.255 1.236 1.274 994,972 1.2543 -0.51%
2018-01-29 0 1.950 1.940 1.970 1.940 1.970 816,318 1,598,978 1.9588 1.255 1.248 1.268 1.248 1.268 1,268,565 1.2605 -0.51%
2018-01-26 0 1.960 1.960 1.970 1.930 1.970 788,810 1,545,067 1.9587 1.261 1.261 1.268 1.242 1.268 1,225,817 1.2604 0.51%
2018-01-25 0 1.950 1.940 1.970 1.940 1.960 1,140,221 2,221,862 1.9486 1.255 1.248 1.268 1.248 1.261 1,771,912 1.2539 -0.51%
2018-01-24 0 1.960 1.960 1.970 1.940 1.970 1,708,000 3,343,040 1.9573 1.261 1.261 1.268 1.248 1.268 2,654,245 1.2595 -0.51%
2018-01-23 0 1.970 1.970 1.980 1.940 1.980 1,819,761 3,581,938 1.9684 1.268 1.268 1.274 1.248 1.274 2,827,923 1.2666 1.03%
2018-01-22 0 1.950 1.930 1.950 1.910 1.950 1,859,101 3,587,481 1.9297 1.255 1.242 1.255 1.229 1.255 2,889,058 1.2417 1.56%
2018-01-19 0 1.920 1.900 1.930 1.900 1.920 596,000 1,137,560 1.9087 1.236 1.223 1.242 1.223 1.236 926,189 1.2282 0.00%
2018-01-18 0 1.920 1.900 1.920 1.900 1.930 1,210,960 2,305,535 1.9039 1.236 1.223 1.236 1.223 1.242 1,881,841 1.2251 0.52%
2018-01-17 0 1.910 1.910 1.920 1.890 1.910 858,542 1,634,688 1.9040 1.229 1.229 1.236 1.216 1.229 1,334,181 1.2252 0.00%
2018-01-16 0 1.910 1.910 1.920 1.880 1.920 1,460,000 2,769,320 1.8968 1.229 1.229 1.236 1.210 1.236 2,268,852 1.2206 0.53%
2018-01-15 0 1.900 1.890 1.920 1.880 1.940 2,002,151 3,811,385 1.9036 1.223 1.216 1.236 1.210 1.248 3,111,358 1.2250 -2.06%
2018-01-12 0 1.940 1.920 1.930 1.890 1.940 884,000 1,700,960 1.9242 1.248 1.236 1.242 1.216 1.248 1,373,743 1.2382 0.52%
2018-01-11 0 1.930 1.910 1.930 1.880 1.930 440,108 840,795 1.9104 1.242 1.229 1.242 1.210 1.242 683,931 1.2294 1.58%
2018-01-10 0 1.900 1.900 1.910 1.860 1.940 1,952,000 3,701,960 1.8965 1.223 1.223 1.229 1.197 1.248 3,033,423 1.2204 -2.06%
2018-01-09 0 1.940 1.930 1.940 1.890 1.940 2,250,497 4,316,269 1.9179 1.248 1.242 1.248 1.216 1.248 3,497,290 1.2342 2.11%
2018-01-08 0 1.900 1.890 1.900 1.880 1.900 960,000 1,813,320 1.8889 1.223 1.216 1.223 1.210 1.223 1,491,848 1.2155 1.06%
2018-01-05 0 1.880 1.880 1.890 1.860 1.880 1,536,000 2,878,800 1.8742 1.210 1.210 1.216 1.197 1.210 2,386,956 1.2061 1.08%
2018-01-04 0 1.860 1.850 1.860 1.850 1.860 1,044,000 1,939,520 1.8578 1.197 1.190 1.197 1.190 1.197 1,622,384 1.1955 0.54%
2018-01-03 0 1.850 1.850 1.860 1.840 1.850 1,466,587 2,705,416 1.8447 1.190 1.190 1.197 1.184 1.190 2,279,088 1.1871 0.54%
2018-01-02 0 1.840 1.830 1.840 1.800 1.840 1,453,419 2,658,965 1.8295 1.184 1.178 1.184 1.158 1.184 2,258,625 1.1772 2.22%
2017-12-29 0 1.800 1.800 1.810 1.800 1.810 328,000 592,160 1.8054 1.158 1.158 1.165 1.158 1.165 509,715 1.1617 -0.55%
2017-12-28 0 1.810 1.800 1.810 1.790 1.810 472,000 852,040 1.8052 1.165 1.158 1.165 1.152 1.165 733,492 1.1616 0.56%
2017-12-27 0 1.800 1.790 1.800 1.790 1.810 784,000 1,412,240 1.8013 1.158 1.152 1.158 1.152 1.165 1,218,342 1.1591 -0.55%
2017-12-22 0 1.810 1.800 1.810 1.770 1.810 4,416,625 7,910,247 1.7910 1.165 1.158 1.165 1.139 1.165 6,863,470 1.1525 1.69%
2017-12-21 0 1.780 1.780 1.790 1.770 1.800 2,094,445 3,742,174 1.7867 1.145 1.145 1.152 1.139 1.158 3,254,784 1.1497 -0.56%
2017-12-20 0 1.790 1.780 1.800 1.770 1.810 2,640,016 4,745,148 1.7974 1.152 1.145 1.158 1.139 1.165 4,102,606 1.1566 -0.00%
2017-12-19 0 1.820 1.820 1.830 1.810 1.850 8,312,236 15,246,380 1.8342 1.152 1.152 1.158 1.146 1.171 13,133,771 1.1609 0.00%
2017-12-18 0 1.820 1.820 1.830 1.770 1.830 8,341,345 15,123,775 1.8131 1.152 1.152 1.158 1.120 1.158 13,179,765 1.1475 4.00%
2017-12-15 0 1.750 1.750 1.760 1.740 1.760 272,000 474,880 1.7459 1.108 1.108 1.114 1.101 1.114 429,774 1.1050 0.00%
2017-12-14 0 1.750 1.750 1.770 1.750 1.770 76,000 133,680 1.7589 1.108 1.108 1.120 1.108 1.120 120,084 1.1132 -0.57%
2017-12-13 0 1.760 1.760 1.780 1.740 1.770 272,000 479,240 1.7619 1.114 1.114 1.127 1.101 1.120 429,774 1.1151 0.00%
2017-12-12 0 1.760 1.750 1.760 1.740 1.760 52,000 91,120 1.7523 1.114 1.108 1.114 1.101 1.114 82,163 1.1090 0.00%
2017-12-11 0 1.760 1.760 1.770 1.730 1.760 236,106 413,462 1.7512 1.114 1.114 1.120 1.095 1.114 373,060 1.1083 0.57%
2017-12-08 0 1.750 1.750 1.760 1.720 1.760 632,494 1,098,976 1.7375 1.108 1.108 1.114 1.089 1.114 999,374 1.0997 -0.57%
2017-12-07 0 1.760 1.740 1.760 1.720 1.760 716,000 1,246,960 1.7416 1.114 1.101 1.114 1.089 1.114 1,131,318 1.1022 0.00%
2017-12-06 0 1.760 1.750 1.770 1.740 1.790 1,348,000 2,377,320 1.7636 1.114 1.108 1.120 1.101 1.133 2,129,911 1.1162 -1.68%
2017-12-05 0 1.790 1.780 1.790 1.780 1.790 168,000 300,520 1.7888 1.133 1.127 1.133 1.127 1.133 265,449 1.1321 -0.56%
2017-12-04 0 1.800 1.790 1.800 1.780 1.800 180,000 322,320 1.7907 1.139 1.133 1.139 1.127 1.139 284,409 1.1333 0.00%
2017-12-01 0 1.800 1.790 1.800 1.790 1.810 337,972 606,310 1.7940 1.139 1.133 1.139 1.133 1.146 534,014 1.1354 -0.55%
2017-11-30 0 1.810 1.810 1.820 1.790 1.810 1,180,000 2,130,800 1.8058 1.146 1.146 1.152 1.133 1.146 1,864,462 1.1428 0.00%
2017-11-29 0 1.810 1.810 1.820 1.800 1.830 188,191 340,816 1.8110 1.146 1.146 1.152 1.139 1.158 297,352 1.1462 -0.55%
2017-11-28 0 1.820 1.810 1.830 1.780 1.830 960,105 1,730,745 1.8027 1.152 1.146 1.158 1.127 1.158 1,517,017 1.1409 1.11%
2017-11-27 0 1.800 1.800 1.810 1.790 1.810 108,000 194,480 1.8007 1.139 1.139 1.146 1.133 1.146 170,646 1.1397 -0.55%
2017-11-24 0 1.810 1.800 1.820 1.780 1.810 380,000 682,120 1.7951 1.146 1.139 1.152 1.127 1.146 600,420 1.1361 0.56%
2017-11-23 0 1.800 1.790 1.810 1.790 1.820 685,509 1,233,175 1.7989 1.139 1.133 1.146 1.133 1.152 1,083,140 1.1385 0.00%
2017-11-22 0 1.800 1.800 1.810 1.790 1.810 608,469 1,098,625 1.8056 1.139 1.139 1.146 1.133 1.146 961,413 1.1427 0.56%
2017-11-21 0 1.790 1.790 1.800 1.780 1.800 1,056,487 1,889,972 1.7889 1.133 1.133 1.139 1.127 1.139 1,669,305 1.1322 -0.56%
2017-11-20 0 1.800 1.790 1.800 1.770 1.810 1,033,745 1,846,796 1.7865 1.139 1.133 1.139 1.120 1.146 1,633,372 1.1307 -0.55%
2017-11-17 0 1.810 1.810 1.820 1.790 1.810 748,000 1,347,640 1.8017 1.146 1.146 1.152 1.133 1.146 1,181,879 1.1403 -1.09%
2017-11-16 0 1.830 1.810 1.830 1.800 1.830 686,938 1,249,989 1.8197 1.158 1.146 1.158 1.139 1.158 1,085,398 1.1516 0.55%
2017-11-15 0 1.820 1.800 1.830 1.800 1.820 1,140,000 2,062,440 1.8092 1.152 1.139 1.158 1.139 1.152 1,801,260 1.1450 -0.55%
2017-11-14 0 1.830 1.810 1.830 1.800 1.830 720,000 1,307,560 1.8161 1.158 1.146 1.158 1.139 1.158 1,137,638 1.1494 -0.54%
2017-11-13 0 1.840 1.840 1.850 1.810 1.850 596,000 1,086,360 1.8228 1.165 1.165 1.171 1.146 1.171 941,711 1.1536 1.10%
2017-11-10 0 1.820 1.820 1.840 1.810 1.860 1,644,000 3,014,840 1.8338 1.152 1.152 1.165 1.146 1.177 2,597,607 1.1606 -2.15%
2017-11-09 0 1.860 1.840 1.860 1.850 1.860 836,871 1,550,223 1.8524 1.177 1.165 1.177 1.171 1.177 1,322,300 1.1724 0.00%
2017-11-08 0 1.860 1.860 1.870 1.850 1.880 1,506,403 2,796,944 1.8567 1.177 1.177 1.184 1.171 1.190 2,380,196 1.1751 0.00%
2017-11-07 0 1.860 1.850 1.860 1.830 1.870 1,584,000 2,927,200 1.8480 1.177 1.171 1.177 1.158 1.184 2,502,803 1.1696 0.00%
2017-11-06 0 1.860 1.850 1.860 1.830 1.900 1,698,000 3,148,480 1.8542 1.177 1.171 1.177 1.158 1.202 2,682,930 1.1735 -1.59%
2017-11-03 0 1.890 1.870 1.890 1.820 1.910 8,320,243 15,614,154 1.8766 1.196 1.184 1.196 1.152 1.209 13,146,422 1.1877 3.85%
2017-11-02 0 1.820 1.810 1.820 1.790 1.820 1,649,659 2,971,089 1.8010 1.152 1.146 1.152 1.133 1.152 2,606,548 1.1399 0.00%
2017-11-01 0 1.820 1.810 1.820 1.800 1.820 1,636,000 2,959,240 1.8088 1.152 1.146 1.152 1.139 1.152 2,584,966 1.1448 0.00%
2017-10-31 0 1.820 1.820 1.830 1.800 1.830 2,673,543 4,858,291 1.8172 1.152 1.152 1.158 1.139 1.158 4,224,339 1.1501 -1.09%
2017-10-30 0 1.840 1.830 1.840 1.750 1.840 8,076,000 14,565,200 1.8035 1.165 1.158 1.165 1.108 1.165 12,760,506 1.1414 1.10%
2017-10-27 0 1.820 1.810 1.820 1.770 1.820 1,788,756 3,223,530 1.8021 1.152 1.146 1.152 1.120 1.152 2,826,329 1.1405 2.25%
2017-10-26 0 1.780 1.770 1.780 1.770 1.790 349,037 620,564 1.7779 1.127 1.120 1.127 1.120 1.133 551,497 1.1252 0.00%
2017-10-25 0 1.780 1.760 1.780 1.760 1.800 1,519,648 2,705,183 1.7801 1.127 1.114 1.127 1.114 1.139 2,401,124 1.1266 0.56%
2017-10-24 0 1.770 1.770 1.780 1.740 1.780 2,634,813 4,641,325 1.7615 1.120 1.120 1.127 1.101 1.127 4,163,143 1.1149 2.31%
2017-10-23 0 1.730 1.730 1.740 1.720 1.740 544,708 942,097 1.7295 1.095 1.095 1.101 1.089 1.101 860,667 1.0946 -0.57%
2017-10-20 0 1.740 1.740 1.750 1.710 1.740 569,367 987,736 1.7348 1.101 1.101 1.108 1.082 1.101 899,630 1.0979 1.16%
2017-10-19 0 1.720 1.720 1.740 1.710 1.750 578,151 1,002,398 1.7338 1.089 1.089 1.101 1.082 1.108 913,509 1.0973 -1.15%
2017-10-18 0 1.740 1.740 1.750 1.740 1.750 160,000 279,800 1.7488 1.101 1.101 1.108 1.101 1.108 252,808 1.1068 -1.14%
2017-10-17 0 1.760 1.740 1.760 1.740 1.770 372,000 650,160 1.7477 1.114 1.101 1.114 1.101 1.120 587,780 1.1061 0.57%
2017-10-16 0 1.750 1.740 1.750 1.740 1.760 164,000 287,000 1.7500 1.108 1.101 1.108 1.101 1.114 259,129 1.1076 0.57%
2017-10-13 0 1.740 1.740 1.750 1.740 1.760 716,157 1,251,829 1.7480 1.101 1.101 1.108 1.101 1.114 1,131,566 1.1063 -1.14%
2017-10-12 0 1.760 1.760 1.770 1.740 1.770 551,653 970,679 1.7596 1.114 1.114 1.120 1.101 1.120 871,641 1.1136 1.15%
2017-10-11 0 1.740 1.730 1.750 1.740 1.760 416,000 725,700 1.7445 1.101 1.095 1.108 1.101 1.114 657,302 1.1041 -1.14%
2017-10-10 0 1.760 1.750 1.760 1.730 1.760 617,082 1,075,693 1.7432 1.114 1.108 1.114 1.095 1.114 975,022 1.1032 1.15%
2017-10-09 0 1.740 1.740 1.760 1.730 1.750 383,883 668,279 1.7408 1.101 1.101 1.114 1.095 1.108 606,555 1.1018 -1.69%
2017-10-06 0 1.770 1.750 1.770 1.730 1.770 312,000 546,240 1.7508 1.120 1.108 1.120 1.095 1.120 492,976 1.1080 1.72%
2017-10-04 0 1.740 1.730 1.740 1.730 1.750 388,000 674,640 1.7388 1.101 1.095 1.101 1.095 1.108 613,060 1.1004 0.58%
2017-10-03 0 1.730 1.730 1.750 1.720 1.750 528,000 917,320 1.7373 1.095 1.095 1.108 1.089 1.108 834,268 1.0996 -0.57%
2017-09-29 0 1.740 1.730 1.740 1.730 1.740 388,000 675,040 1.7398 1.101 1.095 1.101 1.095 1.101 613,060 1.1011 0.58%
2017-09-28 0 1.730 1.720 1.740 1.730 1.740 232,000 401,560 1.7309 1.095 1.089 1.101 1.095 1.101 366,572 1.0954 -0.57%
2017-09-27 0 1.740 1.730 1.740 1.720 1.740 552,000 956,400 1.7326 1.101 1.095 1.101 1.089 1.101 872,189 1.0966 1.16%
2017-09-26 0 1.720 1.720 1.730 1.710 1.740 340,000 583,280 1.7155 1.089 1.089 1.095 1.082 1.101 537,218 1.0857 -0.58%
2017-09-25 0 1.730 1.730 1.740 1.720 1.740 1,000,000 1,731,640 1.7316 1.095 1.095 1.101 1.089 1.101 1,580,053 1.0959 -0.57%
2017-09-22 0 1.740 1.730 1.740 1.720 1.750 800,648 1,388,575 1.7343 1.101 1.095 1.101 1.089 1.108 1,265,066 1.0976 -0.57%
2017-09-21 0 1.750 1.750 1.760 1.740 1.760 684,000 1,197,280 1.7504 1.108 1.108 1.114 1.101 1.114 1,080,756 1.1078 -1.13%
2017-09-20 0 1.770 1.750 1.770 1.740 1.770 800,965 1,410,482 1.7610 1.120 1.108 1.120 1.101 1.120 1,265,567 1.1145 0.57%
2017-09-19 0 1.760 1.760 1.770 1.750 1.770 652,000 1,150,880 1.7652 1.114 1.114 1.120 1.108 1.120 1,030,194 1.1171 0.00%
2017-09-18 0 1.760 1.750 1.760 1.720 1.770 830,049 1,452,604 1.7500 1.114 1.108 1.114 1.089 1.120 1,311,521 1.1076 1.73%
2017-09-15 0 1.730 1.700 1.740 1.710 1.760 2,239,005 3,892,768 1.7386 1.095 1.076 1.101 1.082 1.114 3,537,746 1.1004 -1.70%
2017-09-14 0 1.760 1.760 1.780 1.750 1.780 390,770 687,964 1.7605 1.114 1.114 1.127 1.108 1.127 617,437 1.1142 -2.22%
2017-09-13 0 1.800 1.790 1.800 1.780 1.830 785,059 1,411,103 1.7974 1.139 1.133 1.139 1.127 1.158 1,240,435 1.1376 -0.00%
2017-09-12 0 1.850 1.840 1.850 1.820 1.860 3,312,868 6,091,377 1.8387 1.139 1.133 1.139 1.121 1.145 5,379,909 1.1322 2.78%
2017-09-11 0 1.800 1.800 1.810 1.800 1.830 669,266 1,215,800 1.8166 1.108 1.108 1.115 1.108 1.127 1,086,850 1.1186 -1.10%
2017-09-08 0 1.820 1.790 1.820 1.780 1.830 1,143,601 2,061,733 1.8028 1.121 1.102 1.121 1.096 1.127 1,857,143 1.1102 2.25%
2017-09-07 0 1.780 1.770 1.780 1.740 1.780 760,568 1,347,211 1.7713 1.096 1.090 1.096 1.071 1.096 1,235,119 1.0908 1.71%
2017-09-06 0 1.750 1.740 1.750 1.740 1.770 347,964 609,049 1.7503 1.078 1.071 1.078 1.071 1.090 565,074 1.0778 -0.57%
2017-09-05 0 1.760 1.760 1.770 1.750 1.770 252,000 444,080 1.7622 1.084 1.084 1.090 1.078 1.090 409,234 1.0852 -0.56%
2017-09-04 0 1.770 1.750 1.770 1.740 1.780 1,111,818 1,955,486 1.7588 1.090 1.078 1.090 1.071 1.096 1,805,529 1.0831 1.14%
2017-09-01 0 1.750 1.750 1.760 1.740 1.750 232,000 405,760 1.7490 1.078 1.078 1.084 1.071 1.078 376,755 1.0770 0.00%
2017-08-31 0 1.750 1.750 1.760 1.750 1.770 512,000 897,360 1.7527 1.078 1.078 1.084 1.078 1.090 831,459 1.0793 0.00%
2017-08-30 0 1.750 1.740 1.750 1.740 1.760 445,584 779,090 1.7485 1.078 1.071 1.078 1.071 1.084 723,603 1.0767 0.00%
2017-08-29 0 1.750 1.730 1.750 1.730 1.750 452,785 792,110 1.7494 1.078 1.065 1.078 1.065 1.078 735,297 1.0773 0.00%
2017-08-28 0 1.750 1.730 1.750 1.740 1.750 261,742 457,823 1.7491 1.078 1.065 1.078 1.071 1.078 425,054 1.0771 0.57%
2017-08-25 0 1.740 1.740 1.750 1.720 1.740 361,168 625,613 1.7322 1.071 1.071 1.078 1.059 1.071 586,516 1.0667 1.16%
2017-08-24 0 1.720 1.720 1.730 1.720 1.740 447,619 772,196 1.7251 1.059 1.059 1.065 1.059 1.071 726,908 1.0623 -1.15%
2017-08-22 0 1.740 1.730 1.740 1.730 1.740 384,133 665,380 1.7322 1.071 1.065 1.071 1.065 1.071 623,810 1.0666 1.16%
2017-08-21 0 1.720 1.710 1.720 1.700 1.720 260,000 446,200 1.7162 1.059 1.053 1.059 1.047 1.059 422,225 1.0568 0.00%
2017-08-18 0 1.720 1.720 1.730 1.710 1.730 641,785 1,101,776 1.7167 1.059 1.059 1.065 1.053 1.065 1,042,222 1.0571 -1.15%
2017-08-17 0 1.740 1.740 1.750 1.730 1.750 236,000 411,600 1.7441 1.071 1.071 1.078 1.065 1.078 383,251 1.0740 0.00%
2017-08-16 0 1.740 1.730 1.740 1.730 1.770 656,000 1,149,080 1.7516 1.071 1.065 1.071 1.065 1.090 1,065,307 1.0786 -0.57%
2017-08-15 0 1.750 1.730 1.760 1.710 1.750 1,568,000 2,714,880 1.7314 1.078 1.065 1.084 1.053 1.078 2,546,343 1.0662 0.57%
2017-08-14 0 1.740 1.740 1.750 1.720 1.750 1,192,000 2,062,720 1.7305 1.071 1.071 1.078 1.059 1.078 1,935,740 1.0656 1.16%
2017-08-11 0 1.720 1.720 1.730 1.710 1.720 1,160,000 1,991,240 1.7166 1.059 1.059 1.065 1.053 1.059 1,883,774 1.0570 -1.15%
2017-08-10 0 1.740 1.740 1.750 1.720 1.760 1,130,000 1,964,020 1.7381 1.071 1.071 1.078 1.059 1.084 1,835,056 1.0703 -1.69%
2017-08-09 0 1.770 1.760 1.770 1.750 1.770 1,389,320 2,442,443 1.7580 1.090 1.084 1.090 1.078 1.090 2,256,177 1.0826 0.57%
2017-08-08 0 1.760 1.750 1.760 1.760 1.780 1,554,542 2,756,277 1.7730 1.084 1.078 1.084 1.084 1.096 2,524,488 1.0918 -1.12%
2017-08-07 0 1.780 1.770 1.780 1.760 1.780 2,294,000 4,063,080 1.7712 1.096 1.090 1.096 1.084 1.096 3,725,325 1.0907 0.00%
2017-08-04 0 1.780 1.770 1.780 1.760 1.780 3,388,000 6,013,480 1.7749 1.096 1.090 1.096 1.084 1.096 5,501,919 1.0930 0.00%
2017-08-03 0 1.780 1.770 1.780 1.770 1.810 2,224,000 3,986,400 1.7924 1.096 1.090 1.096 1.090 1.115 3,611,649 1.1038 -1.11%
2017-08-02 0 1.800 1.780 1.800 1.780 1.800 3,004,000 5,371,200 1.7880 1.108 1.096 1.108 1.096 1.108 4,878,325 1.1010 0.56%
2017-08-01 0 1.790 1.780 1.800 1.790 1.820 1,592,000 2,871,120 1.8035 1.102 1.096 1.108 1.102 1.121 2,585,317 1.1105 -1.65%
2017-07-31 0 1.820 1.810 1.820 1.810 1.820 584,000 1,061,160 1.8171 1.121 1.115 1.121 1.115 1.121 948,383 1.1189 0.55%
2017-07-28 0 1.810 1.810 1.820 1.810 1.820 632,001 1,144,321 1.8106 1.115 1.115 1.121 1.115 1.121 1,026,334 1.1150 -1.09%
2017-07-27 0 1.830 1.820 1.830 1.820 1.850 752,000 1,381,240 1.8368 1.127 1.121 1.127 1.121 1.139 1,221,205 1.1310 -1.08%
2017-07-26 0 1.850 1.840 1.850 1.840 1.860 405,451 748,931 1.8472 1.139 1.133 1.139 1.133 1.145 658,429 1.1375 -0.54%
2017-07-25 0 1.860 1.840 1.860 1.850 1.870 148,000 273,880 1.8505 1.145 1.133 1.145 1.139 1.152 240,344 1.1395 -0.53%
2017-07-24 0 1.870 1.860 1.870 1.860 1.880 268,000 499,480 1.8637 1.152 1.145 1.152 1.145 1.158 435,217 1.1477 0.54%
2017-07-21 0 1.860 1.860 1.870 1.850 1.880 417,292 777,831 1.8640 1.145 1.145 1.152 1.139 1.158 677,658 1.1478 -1.06%
2017-07-20 0 1.880 1.870 1.880 1.870 1.890 972,070 1,822,928 1.8753 1.158 1.152 1.158 1.152 1.164 1,578,586 1.1548 -0.53%
2017-07-19 0 1.890 1.880 1.890 1.860 1.890 1,448,000 2,720,200 1.8786 1.164 1.158 1.164 1.145 1.164 2,351,470 1.1568 1.07%
2017-07-18 0 1.870 1.870 1.880 1.870 1.890 536,000 1,004,040 1.8732 1.152 1.152 1.158 1.152 1.164 870,433 1.1535 0.00%
2017-07-17 0 1.870 1.870 1.880 1.860 1.890 1,459,771 2,747,696 1.8823 1.152 1.152 1.158 1.145 1.164 2,370,585 1.1591 0.54%
2017-07-14 0 1.860 1.860 1.870 1.850 1.880 727,288 1,355,817 1.8642 1.145 1.145 1.152 1.139 1.158 1,181,074 1.1480 0.54%
2017-07-13 0 1.850 1.840 1.860 1.830 1.870 1,209,221 2,244,182 1.8559 1.139 1.133 1.145 1.127 1.152 1,963,706 1.1428 1.09%
2017-07-12 0 1.830 1.820 1.840 1.810 1.840 380,000 693,640 1.8254 1.127 1.121 1.133 1.115 1.133 617,098 1.1240 0.00%
2017-07-11 0 1.830 1.810 1.830 1.800 1.830 839,782 1,530,334 1.8223 1.127 1.115 1.127 1.108 1.127 1,363,758 1.1221 0.55%
2017-07-10 0 1.820 1.800 1.830 1.800 1.820 250,018 452,551 1.8101 1.121 1.108 1.127 1.108 1.121 406,015 1.1146 0.00%
2017-07-07 0 1.820 1.800 1.820 1.790 1.820 900,000 1,626,840 1.8076 1.121 1.108 1.121 1.102 1.121 1,461,549 1.1131 1.68%
2017-07-06 0 1.790 1.790 1.800 1.780 1.790 536,000 957,760 1.7869 1.102 1.102 1.108 1.096 1.102 870,433 1.1003 0.00%
2017-07-05 0 1.790 1.790 1.800 1.750 1.810 2,828,000 5,070,040 1.7928 1.102 1.102 1.108 1.078 1.115 4,592,511 1.1040 2.29%
2017-07-04 0 1.750 1.750 1.760 1.740 1.800 1,557,883 2,744,321 1.7616 1.078 1.078 1.084 1.071 1.108 2,529,913 1.0847 -2.78%
2017-07-03 0 1.800 1.790 1.800 1.770 1.800 1,268,000 2,273,760 1.7932 1.108 1.102 1.108 1.090 1.108 2,059,160 1.1042 0.56%
2017-06-30 0 1.790 1.780 1.800 1.780 1.830 3,348,000 6,010,760 1.7953 1.102 1.096 1.108 1.096 1.127 5,436,961 1.1055 -2.72%
2017-06-29 0 1.840 1.830 1.850 1.810 1.850 1,888,018 3,449,992 1.8273 1.133 1.127 1.139 1.115 1.139 3,066,034 1.1252 -0.54%
2017-06-28 0 1.850 1.840 1.850 1.800 1.910 4,049,560 7,444,928 1.8385 1.139 1.133 1.139 1.108 1.176 6,576,255 1.1321 -4.15%
2017-06-27 0 1.930 1.930 1.940 1.920 1.950 1,247,746 2,409,560 1.9311 1.188 1.188 1.195 1.182 1.201 2,026,268 1.1892 -1.03%
2017-06-26 0 1.950 1.960 1.970 1.940 1.980 998,029 1,949,175 1.9530 1.201 1.207 1.213 1.195 1.219 1,620,742 1.2026 0.00%
2017-06-23 0 1.950 1.940 1.950 1.940 1.950 732,000 1,420,960 1.9412 1.201 1.195 1.201 1.195 1.201 1,188,726 1.1954 -0.51%
2017-06-22 0 1.960 1.950 1.960 1.930 1.980 1,134,490 2,204,815 1.9434 1.207 1.201 1.207 1.188 1.219 1,842,347 1.1967 -1.51%
2017-06-21 0 1.990 1.980 1.990 1.960 1.990 248,166 489,653 1.9731 1.225 1.219 1.225 1.207 1.225 403,007 1.2150 1.53%
2017-06-20 0 1.960 1.950 1.970 1.930 1.990 1,044,614 2,041,408 1.9542 1.207 1.201 1.213 1.188 1.225 1,696,394 1.2034 -1.51%
2017-06-19 0 1.990 1.980 1.990 1.900 2.000 2,634,969 5,216,444 1.9797 1.225 1.219 1.225 1.170 1.232 4,279,040 1.2191 3.65%
2017-06-16 0 1.920 1.920 1.930 1.920 1.940 422,928 812,653 1.9215 1.182 1.182 1.188 1.182 1.195 686,811 1.1832 -1.54%
2017-06-15 0 1.950 1.940 1.950 1.900 1.960 1,946,042 3,755,100 1.9296 1.201 1.195 1.201 1.170 1.207 3,160,261 1.1882 1.04%
2017-06-14 0 1.930 1.920 1.930 1.920 1.940 1,248,168 2,404,387 1.9263 1.188 1.182 1.188 1.182 1.195 2,026,954 1.1862 0.52%
2017-06-13 0 1.920 1.910 1.920 1.870 1.920 364,010 695,020 1.9093 1.182 1.176 1.182 1.152 1.182 591,132 1.1757 1.59%
2017-06-12 0 1.890 1.890 1.900 1.880 1.910 805,000 1,524,720 1.8941 1.164 1.164 1.170 1.158 1.176 1,307,274 1.1663 -1.05%
2017-06-09 0 1.910 1.900 1.910 1.900 1.950 2,583,533 4,955,534 1.9181 1.176 1.170 1.176 1.170 1.201 4,195,510 1.1812 -1.55%
2017-06-08 0 1.940 1.940 1.950 1.890 1.940 1,575,024 3,043,495 1.9323 1.195 1.195 1.201 1.164 1.195 2,557,749 1.1899 1.57%
2017-06-07 0 1.910 1.910 1.920 1.900 1.940 1,460,897 2,790,997 1.9105 1.176 1.176 1.182 1.170 1.195 2,372,414 1.1764 -1.55%
2017-06-06 0 1.940 1.930 1.940 1.860 1.940 4,855,070 9,226,723 1.9004 1.195 1.188 1.195 1.145 1.195 7,884,357 1.1703 4.30%
2017-06-05 0 1.860 1.860 1.880 1.850 1.880 1,784,000 3,335,200 1.8695 1.145 1.145 1.158 1.139 1.158 2,897,114 1.1512 -0.53%
2017-06-02 0 1.870 1.870 1.880 1.850 1.890 3,158,145 5,920,414 1.8746 1.152 1.152 1.158 1.139 1.164 5,128,648 1.1544 1.08%
2017-06-01 0 1.850 1.840 1.850 1.790 1.850 2,017,333 3,711,279 1.8397 1.139 1.133 1.139 1.102 1.139 3,276,034 1.1329 2.21%
2017-05-31 0 1.810 1.800 1.810 1.780 1.820 1,687,743 3,039,004 1.8006 1.115 1.108 1.115 1.096 1.121 2,740,799 1.1088 1.12%
2017-05-29 0 1.790 1.780 1.790 1.760 1.810 1,356,000 2,430,560 1.7924 1.102 1.096 1.102 1.084 1.115 2,202,067 1.1038 1.13%
2017-05-26 0 1.770 1.770 1.780 1.770 1.780 785,466 1,390,430 1.7702 1.090 1.090 1.096 1.090 1.096 1,275,552 1.0901 0.00%
2017-05-25 0 1.770 1.760 1.770 1.760 1.780 640,000 1,132,560 1.7696 1.090 1.084 1.090 1.084 1.096 1,039,324 1.0897 0.57%
2017-05-24 0 1.760 1.770 1.780 1.760 1.770 349,863 616,684 1.7626 1.084 1.090 1.096 1.084 1.090 568,158 1.0854 -0.56%
2017-05-23 0 1.770 1.770 1.780 1.760 1.790 1,125,251 1,992,524 1.7707 1.090 1.090 1.096 1.084 1.102 1,827,344 1.0904 0.00%
2017-05-22 0 1.770 1.760 1.780 1.750 1.800 1,495,809 2,662,634 1.7801 1.090 1.084 1.096 1.078 1.108 2,429,109 1.0961 1.72%
2017-05-19 0 1.740 1.740 1.750 1.720 1.750 1,750,489 3,035,380 1.7340 1.071 1.071 1.078 1.059 1.078 2,842,694 1.0678 1.16%
2017-05-18 0 1.720 1.710 1.720 1.670 1.720 5,316,000 9,085,360 1.7091 1.059 1.053 1.059 1.028 1.059 8,632,881 1.0524 1.18%
2017-05-17 0 1.700 1.700 1.710 1.700 1.720 1,167,612 1,995,195 1.7088 1.047 1.047 1.053 1.047 1.059 1,896,135 1.0522 0.00%
2017-05-16 0 1.700 1.690 1.700 1.690 1.720 1,429,014 2,428,383 1.6993 1.047 1.041 1.047 1.041 1.059 2,320,637 1.0464 0.00%
2017-05-15 0 1.700 1.690 1.700 1.680 1.730 4,687,609 7,952,074 1.6964 1.047 1.041 1.047 1.035 1.065 7,612,410 1.0446 5.59%
2017-05-12 0 1.610 1.610 1.630 1.610 1.620 333,962 539,240 1.6147 0.991 0.991 1.004 0.991 0.998 542,335 0.9943 0.00%
2017-05-11 0 1.610 1.600 1.610 1.600 1.630 524,000 846,680 1.6158 0.991 0.985 0.991 0.985 1.004 850,946 0.9950 -0.62%
2017-05-10 0 1.620 1.610 1.620 1.610 1.630 488,000 790,640 1.6202 0.998 0.991 0.998 0.991 1.004 792,484 0.9977 0.62%
2017-05-09 0 1.610 1.610 1.620 1.590 1.610 270,694 433,896 1.6029 0.991 0.991 0.998 0.979 0.991 439,592 0.9870 0.00%
2017-05-08 0 1.610 1.600 1.610 1.580 1.610 284,000 451,280 1.5890 0.991 0.985 0.991 0.973 0.991 461,200 0.9785 0.62%
2017-05-05 0 1.600 1.590 1.600 1.580 1.600 810,122 1,286,289 1.5878 0.985 0.979 0.985 0.973 0.985 1,315,592 0.9777 0.00%
2017-05-04 0 1.600 1.600 1.610 1.600 1.620 876,000 1,403,280 1.6019 0.985 0.985 0.991 0.985 0.998 1,422,574 0.9864 0.00%
2017-05-02 0 1.600 1.600 1.610 1.590 1.610 296,000 473,080 1.5982 0.985 0.985 0.991 0.979 0.991 480,687 0.9842 -0.62%
2017-04-28 0 1.610 1.610 1.620 1.600 1.630 264,000 426,200 1.6144 0.991 0.991 0.998 0.985 1.004 428,721 0.9941 0.00%
2017-04-27 0 1.610 1.590 1.620 1.600 1.610 148,000 237,560 1.6051 0.991 0.979 0.998 0.985 0.991 240,344 0.9884 0.62%
2017-04-26 0 1.600 1.600 1.610 1.600 1.610 523,845 838,956 1.6015 0.985 0.985 0.991 0.985 0.991 850,694 0.9862 -0.62%
2017-04-25 0 1.610 1.610 1.620 1.600 1.610 411,588 660,865 1.6056 0.991 0.991 0.998 0.985 0.991 668,395 0.9887 0.62%
2017-04-24 0 1.600 1.590 1.600 1.600 1.610 188,000 300,880 1.6004 0.985 0.979 0.985 0.985 0.991 305,301 0.9855 0.00%
2017-04-21 0 1.600 1.590 1.610 1.590 1.600 180,000 287,800 1.5989 0.985 0.979 0.991 0.979 0.985 292,310 0.9846 0.63%
2017-04-20 0 1.590 1.580 1.600 1.570 1.600 339,913 540,025 1.5887 0.979 0.973 0.985 0.967 0.985 551,999 0.9783 0.00%
2017-04-19 0 1.590 1.580 1.600 1.580 1.590 756,739 1,197,458 1.5824 0.979 0.973 0.985 0.973 0.979 1,228,901 0.9744 0.63%
2017-04-18 0 1.580 1.580 1.610 1.580 1.630 544,000 871,360 1.6018 0.973 0.973 0.991 0.973 1.004 883,425 0.9863 -3.07%
2017-04-13 0 1.630 1.620 1.630 1.620 1.640 496,000 808,360 1.6298 1.004 0.998 1.004 0.998 1.010 805,476 1.0036 0.62%
2017-04-12 0 1.620 1.610 1.630 1.600 1.620 511,721 825,396 1.6130 0.998 0.991 1.004 0.985 0.998 831,006 0.9932 0.62%
2017-04-11 0 1.610 1.600 1.610 1.600 1.610 1,123,449 1,805,014 1.6067 0.991 0.985 0.991 0.985 0.991 1,824,417 0.9894 0.00%
2017-04-10 0 1.610 1.610 1.620 1.600 1.660 592,525 964,928 1.6285 0.991 0.991 0.998 0.985 1.022 962,227 1.0028 -0.62%
2017-04-07 0 1.620 1.600 1.620 1.600 1.620 948,000 1,520,520 1.6039 0.998 0.985 0.998 0.985 0.998 1,539,498 0.9877 0.62%
2017-04-06 0 1.610 1.600 1.610 1.600 1.620 301,742 485,894 1.6103 0.991 0.985 0.991 0.985 0.998 490,012 0.9916 -0.62%
2017-04-05 0 1.620 1.610 1.620 1.600 1.620 476,739 768,552 1.6121 0.998 0.991 0.998 0.985 0.998 774,197 0.9927 1.25%
2017-04-03 0 1.600 1.590 1.600 1.580 1.610 705,711 1,127,911 1.5983 0.985 0.979 0.985 0.973 0.991 1,146,034 0.9842 1.91%
2017-03-31 0 1.570 1.570 1.580 1.560 1.590 652,554 1,028,581 1.5762 0.967 0.967 0.973 0.961 0.979 1,059,711 0.9706 0.00%
2017-03-30 0 1.570 1.560 1.570 1.560 1.570 145,015 227,382 1.5680 0.967 0.961 0.967 0.961 0.967 235,496 0.9655 0.00%
2017-03-29 0 1.570 1.570 1.580 1.560 1.590 346,223 544,543 1.5728 0.967 0.967 0.973 0.961 0.979 562,246 0.9685 -0.63%
2017-03-28 0 1.580 1.570 1.580 1.570 1.590 472,000 746,440 1.5814 0.973 0.967 0.973 0.967 0.979 766,501 0.9738 0.64%
2017-03-27 0 1.570 1.560 1.580 1.560 1.590 980,000 1,543,680 1.5752 0.967 0.961 0.973 0.961 0.979 1,591,464 0.9700 -1.87%
2017-03-24 0 1.600 1.590 1.610 1.600 1.610 372,000 595,600 1.6011 0.985 0.979 0.991 0.985 0.991 604,107 0.9859 -0.62%
2017-03-23 0 1.610 1.610 1.620 1.600 1.620 369,786 596,941 1.6143 0.991 0.991 0.998 0.985 0.998 600,511 0.9941 -0.62%
2017-03-22 0 1.620 1.610 1.620 1.590 1.630 1,262,000 2,025,600 1.6051 0.998 0.991 0.998 0.979 1.004 2,049,416 0.9884 -1.22%
2017-03-21 0 1.640 1.630 1.640 1.630 1.660 448,000 736,160 1.6432 1.010 1.004 1.010 1.004 1.022 727,526 1.0119 -0.61%
2017-03-20 0 1.650 1.640 1.650 1.630 1.660 1,020,000 1,681,720 1.6487 1.016 1.010 1.016 1.004 1.022 1,656,422 1.0153 1.85%
2017-03-17 0 1.620 1.620 1.630 1.620 1.640 1,046,808 1,706,316 1.6300 0.998 0.998 1.004 0.998 1.010 1,699,957 1.0037 -1.22%
2017-03-16 0 1.640 1.640 1.650 1.630 1.660 1,024,678 1,682,084 1.6416 1.010 1.010 1.016 1.004 1.022 1,664,019 1.0109 -0.61%
2017-03-15 0 1.650 1.640 1.660 1.530 1.700 2,628,793 4,270,696 1.6246 1.016 1.010 1.022 0.942 1.047 4,269,010 1.0004 7.14%
2017-03-14 0 1.540 1.540 1.550 1.530 1.540 292,000 449,640 1.5399 0.948 0.948 0.954 0.942 0.948 474,191 0.9482 0.00%
2017-03-13 0 1.540 1.540 1.550 1.520 1.550 544,057 836,965 1.5384 0.948 0.948 0.954 0.936 0.954 883,518 0.9473 0.65%
2017-03-10 0 1.530 1.520 1.540 1.520 1.530 208,000 317,360 1.5258 0.942 0.936 0.948 0.936 0.942 337,780 0.9395 -0.65%
2017-03-09 0 1.540 1.520 1.540 1.520 1.540 576,951 883,447 1.5312 0.948 0.936 0.948 0.936 0.948 936,936 0.9429 1.32%
2017-03-08 0 1.520 1.520 1.540 1.520 1.530 316,000 480,960 1.5220 0.936 0.936 0.948 0.936 0.942 513,166 0.9372 0.00%
2017-03-07 0 1.520 1.520 1.540 1.520 1.540 184,000 281,200 1.5283 0.936 0.936 0.948 0.936 0.948 298,806 0.9411 -0.65%
2017-03-06 0 1.530 1.530 1.540 1.530 1.550 444,048 685,671 1.5441 0.942 0.942 0.948 0.942 0.954 721,109 0.9509 0.00%
2017-03-03 0 1.530 1.520 1.540 1.520 1.530 228,000 347,640 1.5247 0.942 0.936 0.948 0.936 0.942 370,259 0.9389 0.00%
2017-03-02 0 1.530 1.520 1.540 1.530 1.560 341,901 525,312 1.5364 0.942 0.936 0.948 0.942 0.961 555,228 0.9461 -0.65%
2017-03-01 0 1.540 1.540 1.550 1.530 1.550 503,535 775,481 1.5401 0.948 0.948 0.954 0.942 0.954 817,712 0.9484 0.65%
2017-02-28 0 1.530 1.530 1.540 1.510 1.570 1,859,261 2,860,971 1.5388 0.942 0.942 0.948 0.930 0.967 3,019,334 0.9476 1.32%
2017-02-27 0 1.510 1.500 1.510 1.500 1.510 156,000 235,240 1.5079 0.930 0.924 0.930 0.924 0.930 253,335 0.9286 0.00%
2017-02-24 0 1.510 1.500 1.510 1.490 1.520 723,655 1,086,316 1.5012 0.930 0.924 0.930 0.918 0.936 1,175,175 0.9244 0.67%
2017-02-23 0 1.500 1.490 1.510 1.480 1.530 648,000 974,040 1.5031 0.924 0.918 0.930 0.911 0.942 1,052,315 0.9256 -1.32%
2017-02-22 0 1.520 1.510 1.520 1.500 1.540 1,072,000 1,632,080 1.5225 0.936 0.930 0.936 0.924 0.948 1,740,867 0.9375 1.33%
2017-02-21 0 1.500 1.500 1.510 1.490 1.500 1,139,874 1,708,391 1.4988 0.924 0.924 0.930 0.918 0.924 1,851,090 0.9229 0.00%
2017-02-20 0 1.500 1.500 1.510 1.490 1.500 516,000 773,280 1.4986 0.924 0.924 0.930 0.918 0.924 837,955 0.9228 -0.66%
2017-02-17 0 1.510 1.490 1.510 1.490 1.510 496,000 742,640 1.4973 0.930 0.918 0.930 0.918 0.930 805,476 0.9220 -0.66%
2017-02-16 0 1.520 1.500 1.520 1.490 1.530 972,000 1,469,280 1.5116 0.936 0.924 0.936 0.918 0.942 1,578,473 0.9308 2.01%
2017-02-15 0 1.490 1.490 1.500 1.490 1.510 1,224,000 1,828,680 1.4940 0.918 0.918 0.924 0.918 0.930 1,987,706 0.9200 -1.32%
2017-02-14 0 1.510 1.510 1.530 1.500 1.530 596,000 899,440 1.5091 0.930 0.930 0.942 0.924 0.942 967,870 0.9293 0.67%
2017-02-13 0 1.500 1.500 1.520 1.490 1.540 1,102,000 1,665,080 1.5110 0.924 0.924 0.936 0.918 0.948 1,789,585 0.9304 -0.66%
2017-02-10 0 1.510 1.500 1.510 1.490 1.510 120,000 180,480 1.5040 0.930 0.924 0.930 0.918 0.930 194,873 0.9261 1.34%
2017-02-09 0 1.490 1.490 1.510 1.490 1.510 234,569 351,496 1.4985 0.918 0.918 0.930 0.918 0.930 380,927 0.9227 -0.67%
2017-02-08 0 1.500 1.500 1.510 1.470 1.510 548,004 820,086 1.4965 0.924 0.924 0.930 0.905 0.930 889,927 0.9215 1.35%
2017-02-07 0 1.480 1.480 1.490 1.480 1.500 260,000 387,160 1.4891 0.911 0.911 0.918 0.911 0.924 422,225 0.9170 -1.33%
2017-02-06 0 1.500 1.500 1.510 1.480 1.500 1,051,551 1,564,336 1.4876 0.924 0.924 0.930 0.911 0.924 1,707,659 0.9161 1.35%
2017-02-03 0 1.480 1.480 1.490 1.470 1.480 124,000 183,080 1.4765 0.911 0.911 0.918 0.905 0.911 201,369 0.9092 0.00%
2017-02-02 0 1.480 1.480 1.500 1.470 1.480 227,357 334,994 1.4734 0.911 0.911 0.924 0.905 0.911 369,215 0.9073 0.00%
2017-02-01 0 1.480 1.470 1.490 1.460 1.490 188,000 277,240 1.4747 0.911 0.905 0.918 0.899 0.918 305,301 0.9081 0.68%
2017-01-27 0 1.470 1.470 1.480 1.470 1.480 148,000 217,880 1.4722 0.905 0.905 0.911 0.905 0.911 240,344 0.9065 0.00%
2017-01-26 0 1.470 1.470 1.480 1.470 1.490 632,202 937,412 1.4828 0.905 0.905 0.911 0.905 0.918 1,026,660 0.9131 -1.34%
2017-01-25 0 1.490 1.490 1.500 1.480 1.490 80,016 118,663 1.4830 0.918 0.918 0.924 0.911 0.918 129,941 0.9132 2.05%
2017-01-24 0 1.460 1.460 1.480 1.460 1.480 536,000 787,480 1.4692 0.899 0.899 0.911 0.899 0.911 870,433 0.9047 -1.35%
2017-01-23 0 1.480 1.480 1.490 1.460 1.490 388,788 575,766 1.4809 0.911 0.911 0.918 0.899 0.918 631,370 0.9119 0.68%
2017-01-20 0 1.470 1.470 1.490 1.470 1.480 190,469 279,995 1.4700 0.905 0.905 0.918 0.905 0.911 309,311 0.9052 -0.68%
2017-01-19 0 1.480 1.480 1.490 1.470 1.500 188,000 278,920 1.4836 0.911 0.911 0.918 0.905 0.924 305,301 0.9136 0.00%
2017-01-18 0 1.480 1.480 1.500 1.470 1.500 374,843 558,122 1.4889 0.911 0.911 0.924 0.905 0.924 608,724 0.9169 0.00%
2017-01-17 0 1.480 1.460 1.490 1.460 1.490 708,000 1,041,840 1.4715 0.911 0.899 0.918 0.899 0.918 1,149,752 0.9061 0.68%
2017-01-16 0 1.470 1.470 1.500 1.470 1.480 92,000 135,440 1.4722 0.905 0.905 0.924 0.905 0.911 149,403 0.9065 -0.68%
2017-01-13 0 1.480 1.480 1.500 1.470 1.510 508,463 757,751 1.4903 0.911 0.911 0.924 0.905 0.930 825,715 0.9177 0.00%
2017-01-12 0 1.480 1.460 1.480 1.460 1.490 668,000 983,160 1.4718 0.911 0.899 0.911 0.899 0.918 1,084,794 0.9063 -0.67%
2017-01-11 0 1.490 1.490 1.500 1.470 1.510 840,000 1,261,560 1.5019 0.918 0.918 0.924 0.905 0.930 1,364,112 0.9248 0.68%
2017-01-10 0 1.480 1.480 1.500 1.470 1.500 140,000 207,920 1.4851 0.911 0.911 0.924 0.905 0.924 227,352 0.9145 0.68%
2017-01-09 0 1.470 1.470 1.490 1.460 1.520 316,000 466,440 1.4761 0.905 0.905 0.918 0.899 0.936 513,166 0.9089 -2.65%
2017-01-06 0 1.510 1.490 1.510 1.460 1.510 1,044,619 1,541,903 1.4760 0.930 0.918 0.930 0.899 0.930 1,696,402 0.9089 4.14%
2017-01-05 0 1.450 1.450 1.460 1.450 1.470 230,803 336,740 1.4590 0.893 0.893 0.899 0.893 0.905 374,811 0.8984 0.00%
2017-01-04 0 1.450 1.440 1.450 1.440 1.450 262,313 380,204 1.4494 0.893 0.887 0.893 0.887 0.893 425,981 0.8925 0.00%
2017-01-03 0 1.450 1.450 1.460 1.440 1.460 1,536,133 2,231,068 1.4524 0.893 0.893 0.899 0.887 0.899 2,494,593 0.8944 0.00%
2016-12-30 0 1.450 1.460 1.470 1.430 1.460 232,000 336,240 1.4493 0.893 0.899 0.905 0.881 0.899 376,755 0.8925 0.69%
2016-12-29 0 1.440 1.440 1.450 1.440 1.450 180,080 260,912 1.4489 0.887 0.887 0.893 0.887 0.893 292,440 0.8922 0.00%
2016-12-28 0 1.440 1.440 1.450 1.430 1.450 576,000 829,760 1.4406 0.887 0.887 0.893 0.881 0.893 935,391 0.8871 -0.69%
2016-12-23 0 1.450 1.450 1.460 1.440 1.460 348,000 504,800 1.4506 0.893 0.893 0.899 0.887 0.899 565,132 0.8932 -0.68%
2016-12-22 0 1.460 1.460 1.470 1.450 1.480 775,023 1,134,702 1.4641 0.899 0.899 0.905 0.893 0.911 1,258,593 0.9016 -2.01%
2016-12-21 0 1.490 1.490 1.500 1.480 1.510 620,002 924,322 1.4908 0.918 0.918 0.924 0.911 0.930 1,006,848 0.9180 -1.32%
2016-12-20 0 1.540 1.540 1.550 1.530 1.550 824,090 1,271,295 1.5427 0.930 0.930 0.936 0.924 0.936 1,364,863 0.9314 0.00%
2016-12-19 0 1.540 1.540 1.550 1.530 1.550 424,000 653,960 1.5424 0.930 0.930 0.936 0.924 0.936 702,232 0.9313 -0.65%
2016-12-16 0 1.550 1.530 1.550 1.530 1.560 760,000 1,172,920 1.5433 0.936 0.924 0.936 0.924 0.942 1,258,717 0.9318 0.65%
2016-12-15 0 1.540 1.540 1.550 1.530 1.560 791,333 1,222,159 1.5444 0.930 0.930 0.936 0.924 0.942 1,310,611 0.9325 -1.28%
2016-12-14 0 1.560 1.560 1.570 1.560 1.570 152,317 238,845 1.5681 0.942 0.942 0.948 0.942 0.948 252,268 0.9468 -0.64%
2016-12-13 0 1.570 1.570 1.590 1.550 1.580 480,580 752,812 1.5665 0.948 0.948 0.960 0.936 0.954 795,940 0.9458 0.64%
2016-12-12 0 1.560 1.560 1.570 1.550 1.570 996,000 1,555,600 1.5618 0.942 0.942 0.948 0.936 0.948 1,649,582 0.9430 -0.64%
2016-12-09 0 1.570 1.570 1.580 1.560 1.590 938,156 1,476,560 1.5739 0.948 0.948 0.954 0.942 0.960 1,553,780 0.9503 -1.26%
2016-12-08 0 1.590 1.590 1.600 1.580 1.590 60,000 95,320 1.5887 0.960 0.960 0.966 0.954 0.960 99,372 0.9592 0.00%
2016-12-07 0 1.590 1.580 1.590 1.580 1.590 692,000 1,096,800 1.5850 0.960 0.954 0.960 0.954 0.960 1,146,095 0.9570 0.00%
2016-12-06 0 1.590 1.590 1.600 1.590 1.600 346,338 551,623 1.5927 0.960 0.960 0.966 0.960 0.966 573,607 0.9617 0.00%
2016-12-05 0 1.590 1.580 1.590 1.590 1.610 470,742 751,464 1.5963 0.960 0.954 0.960 0.960 0.972 779,646 0.9639 -0.62%
2016-12-02 0 1.600 1.600 1.610 1.590 1.600 476,000 761,400 1.5996 0.966 0.966 0.972 0.960 0.966 788,354 0.9658 0.00%
2016-12-01 0 1.600 1.600 1.620 1.600 1.620 865,801 1,392,580 1.6084 0.966 0.966 0.978 0.966 0.978 1,433,946 0.9712 -1.23%
2016-11-30 0 1.620 1.610 1.620 1.610 1.680 1,216,000 1,999,480 1.6443 0.978 0.972 0.978 0.972 1.014 2,013,948 0.9928 -1.22%
2016-11-29 0 1.640 1.640 1.650 1.630 1.650 236,000 386,880 1.6393 0.990 0.990 0.996 0.984 0.996 390,865 0.9898 -0.61%
2016-11-28 0 1.650 1.650 1.670 1.650 1.680 771,100 1,285,533 1.6671 0.996 0.996 1.008 0.996 1.014 1,277,101 1.0066 0.00%
2016-11-25 0 1.650 1.650 1.660 1.620 1.650 743,607 1,221,215 1.6423 0.996 0.996 1.002 0.978 0.996 1,231,567 0.9916 1.85%
2016-11-24 0 1.620 1.620 1.630 1.610 1.630 859,337 1,394,385 1.6226 0.978 0.978 0.984 0.972 0.984 1,423,240 0.9797 0.00%
2016-11-23 0 1.620 1.600 1.620 1.600 1.620 506,247 814,305 1.6085 0.978 0.966 0.978 0.966 0.978 838,450 0.9712 1.25%
2016-11-22 0 1.600 1.600 1.620 1.580 1.620 1,212,004 1,940,166 1.6008 0.966 0.966 0.978 0.954 0.978 2,007,329 0.9665 -0.62%
2016-11-21 0 1.610 1.600 1.610 1.590 1.610 736,000 1,178,720 1.6015 0.972 0.966 0.972 0.960 0.972 1,218,968 0.9670 0.62%
2016-11-18 0 1.600 1.600 1.610 1.590 1.620 352,000 563,920 1.6020 0.966 0.966 0.972 0.960 0.978 582,985 0.9673 0.63%
2016-11-17 0 1.590 1.590 1.600 1.590 1.620 436,000 700,040 1.6056 0.960 0.960 0.966 0.960 0.978 722,106 0.9694 0.00%
2016-11-16 0 1.590 1.600 1.610 1.590 1.640 1,262,031 2,024,360 1.6040 0.960 0.966 0.972 0.960 0.990 2,090,184 0.9685 -1.85%
2016-11-15 0 1.620 1.610 1.620 1.600 1.630 188,000 303,560 1.6147 0.978 0.972 0.978 0.966 0.984 311,367 0.9749 1.25%
2016-11-14 0 1.600 1.600 1.620 1.590 1.620 208,047 332,993 1.6006 0.966 0.966 0.978 0.960 0.978 344,569 0.9664 -1.23%
2016-11-11 0 1.620 1.610 1.630 1.610 1.640 312,000 505,480 1.6201 0.978 0.972 0.984 0.972 0.990 516,737 0.9782 -1.22%
2016-11-10 0 1.640 1.620 1.640 1.620 1.640 1,140,562 1,857,379 1.6285 0.990 0.978 0.990 0.978 0.990 1,889,007 0.9833 1.23%
2016-11-09 0 1.620 1.610 1.620 1.570 1.640 2,896,000 4,613,280 1.5930 0.978 0.972 0.978 0.948 0.990 4,796,375 0.9618 -1.22%
2016-11-08 0 1.640 1.620 1.640 1.620 1.660 1,720,771 2,807,345 1.6314 0.990 0.978 0.990 0.978 1.002 2,849,953 0.9850 -0.61%
2016-11-07 0 1.650 1.640 1.650 1.630 1.680 2,431,214 4,010,774 1.6497 0.996 0.990 0.996 0.984 1.014 4,026,593 0.9961 -2.37%
2016-11-04 0 1.690 1.690 1.700 1.680 1.700 1,376,000 2,324,920 1.6896 1.020 1.020 1.026 1.014 1.026 2,278,941 1.0202 0.00%
2016-11-03 0 1.690 1.680 1.690 1.670 1.690 628,685 1,056,704 1.6808 1.020 1.014 1.020 1.008 1.020 1,041,232 1.0149 0.00%
2016-11-02 0 1.690 1.680 1.700 1.660 1.700 864,000 1,448,240 1.6762 1.020 1.014 1.026 1.002 1.026 1,430,963 1.0121 0.00%
2016-11-01 0 1.690 1.690 1.700 1.690 1.700 539,568 912,434 1.6910 1.020 1.020 1.026 1.020 1.026 893,636 1.0210 -0.59%
2016-10-31 0 1.700 1.690 1.700 1.670 1.720 1,604,000 2,705,440 1.6867 1.026 1.020 1.026 1.008 1.039 2,656,556 1.0184 0.59%
2016-10-28 0 1.690 1.690 1.700 1.680 1.720 708,000 1,196,760 1.6903 1.020 1.020 1.026 1.014 1.039 1,172,594 1.0206 -1.17%
2016-10-27 0 1.710 1.700 1.710 1.680 1.710 1,005,382 1,702,894 1.6938 1.032 1.026 1.032 1.014 1.032 1,665,121 1.0227 0.59%
2016-10-26 0 1.700 1.700 1.710 1.700 1.740 592,000 1,014,080 1.7130 1.026 1.026 1.032 1.026 1.051 980,474 1.0343 -2.30%
2016-10-25 0 1.740 1.730 1.750 1.710 1.760 1,162,016 2,028,207 1.7454 1.051 1.045 1.057 1.032 1.063 1,924,539 1.0539 2.35%
2016-10-24 0 1.700 1.700 1.710 1.700 1.720 500,000 853,600 1.7072 1.026 1.026 1.032 1.026 1.039 828,103 1.0308 -0.58%
2016-10-20 0 1.710 1.710 1.720 1.670 1.730 1,152,000 1,955,040 1.6971 1.032 1.032 1.039 1.008 1.045 1,907,950 1.0247 2.40%
2016-10-19 0 1.670 1.670 1.680 1.670 1.690 248,000 417,440 1.6832 1.008 1.008 1.014 1.008 1.020 410,739 1.0163 -1.18%
2016-10-18 0 1.690 1.690 1.700 1.670 1.700 1,002,756 1,693,293 1.6886 1.020 1.020 1.026 1.008 1.026 1,660,771 1.0196 1.81%
2016-10-17 0 1.660 1.640 1.670 1.640 1.660 899,677 1,480,545 1.6456 1.002 0.990 1.008 0.990 1.002 1,490,051 0.9936 0.00%
2016-10-14 0 1.660 1.660 1.670 1.630 1.670 1,960,300 3,244,363 1.6550 1.002 1.002 1.008 0.984 1.008 3,246,662 0.9993 0.61%
2016-10-13 0 1.650 1.640 1.660 1.640 1.680 2,598,259 4,309,162 1.6585 0.996 0.990 1.002 0.990 1.014 4,303,254 1.0014 -1.79%
2016-10-12 0 1.680 1.680 1.690 1.670 1.700 1,692,000 2,847,000 1.6826 1.014 1.014 1.020 1.008 1.026 2,802,302 1.0160 -1.75%
2016-10-11 0 1.710 1.710 1.730 1.690 1.740 2,924,431 4,987,275 1.7054 1.032 1.032 1.045 1.020 1.051 4,843,463 1.0297 -1.72%
2016-10-07 0 1.740 1.730 1.750 1.730 1.760 212,003 369,405 1.7425 1.051 1.045 1.057 1.045 1.063 351,121 1.0521 -0.57%
2016-10-06 0 1.750 1.740 1.760 1.740 1.760 748,000 1,306,120 1.7461 1.057 1.051 1.063 1.051 1.063 1,238,843 1.0543 1.16%
2016-10-05 0 1.730 1.740 1.750 1.730 1.750 855,165 1,484,132 1.7355 1.045 1.051 1.057 1.045 1.057 1,416,330 1.0479 -0.57%
2016-10-04 0 1.740 1.740 1.750 1.730 1.750 376,019 653,352 1.7376 1.051 1.051 1.057 1.045 1.057 622,765 1.0491 0.58%
2016-10-03 0 1.730 1.720 1.730 1.720 1.760 672,000 1,171,520 1.7433 1.045 1.039 1.045 1.039 1.063 1,112,971 1.0526 -0.57%
2016-09-30 0 1.740 1.730 1.740 1.720 1.760 1,446,000 2,519,800 1.7426 1.051 1.045 1.051 1.039 1.063 2,394,875 1.0522 -1.69%
2016-09-29 0 1.770 1.760 1.780 1.750 1.780 814,665 1,435,032 1.7615 1.069 1.063 1.075 1.057 1.075 1,349,254 1.0636 0.57%
2016-09-28 0 1.760 1.760 1.770 1.750 1.790 473,697 837,095 1.7672 1.063 1.063 1.069 1.057 1.081 784,540 1.0670 -1.12%
2016-09-27 0 1.780 1.770 1.780 1.760 1.790 1,775,782 3,153,617 1.7759 1.075 1.069 1.075 1.063 1.081 2,941,062 1.0723 1.14%
2016-09-26 0 1.760 1.760 1.770 1.760 1.840 2,208,000 3,970,840 1.7984 1.063 1.063 1.069 1.063 1.111 3,656,905 1.0858 -3.83%
2016-09-23 0 1.830 1.820 1.830 1.790 1.850 2,118,274 3,870,500 1.8272 1.105 1.099 1.105 1.081 1.117 3,508,300 1.1032 1.67%
2016-09-22 0 1.800 1.790 1.800 1.770 1.810 4,052,570 7,234,911 1.7853 1.087 1.081 1.087 1.069 1.093 6,711,894 1.0779 1.69%
2016-09-21 0 1.770 1.760 1.770 1.760 1.820 3,995,022 7,107,337 1.7790 1.069 1.063 1.069 1.063 1.099 6,616,583 1.0742 -2.75%
2016-09-20 0 1.820 1.810 1.820 1.800 1.830 2,390,862 4,331,071 1.8115 1.099 1.093 1.099 1.087 1.105 3,959,762 1.0938 -1.09%
2016-09-19 0 1.840 1.830 1.840 1.770 1.890 8,382,393 15,413,283 1.8388 1.111 1.105 1.111 1.069 1.141 13,882,977 1.1102 4.55%
2016-09-15 0 1.760 1.760 1.770 1.700 1.780 6,387,250 11,046,187 1.7294 1.063 1.063 1.069 1.026 1.075 10,578,607 1.0442 4.14%
2016-09-14 0 1.690 1.670 1.690 1.620 1.750 7,313,238 12,293,265 1.6810 1.020 1.008 1.020 0.978 1.057 12,112,235 1.0149 2.42%
2016-09-13 0 1.650 1.640 1.650 1.630 1.660 6,120,845 10,022,200 1.6374 0.996 0.990 0.996 0.984 1.002 10,137,385 0.9886 0.00%
2016-09-12 0 1.650 1.640 1.650 1.580 1.650 7,062,075 11,448,697 1.6212 0.996 0.990 0.996 0.954 0.996 11,696,257 0.9788 -0.60%
2016-09-09 0 1.660 1.650 1.670 1.650 1.700 2,210,647 3,696,008 1.6719 1.002 0.996 1.008 0.996 1.026 3,661,289 1.0095 -1.19%
2016-09-08 0 1.680 1.670 1.680 1.660 1.700 1,578,067 2,650,810 1.6798 1.014 1.008 1.014 1.002 1.026 2,613,605 1.0142 0.00%
2016-09-07 0 1.680 1.670 1.690 1.680 1.730 2,173,140 3,671,013 1.6893 1.014 1.008 1.020 1.014 1.045 3,599,169 1.0200 -2.89%
2016-09-06 0 1.730 1.720 1.730 1.700 1.750 2,212,038 3,810,824 1.7228 1.045 1.039 1.045 1.026 1.057 3,663,592 1.0402 0.00%
2016-09-05 0 1.730 1.710 1.730 1.680 1.730 3,836,435 6,536,626 1.7038 1.045 1.032 1.045 1.014 1.045 6,353,930 1.0288 1.17%
2016-09-02 0 1.740 1.730 1.740 1.720 1.790 5,506,266 9,596,217 1.7428 1.032 1.027 1.032 1.021 1.062 9,279,507 1.0341 -1.69%
2016-09-01 0 1.770 1.770 1.780 1.720 1.790 6,405,457 11,248,344 1.7561 1.050 1.050 1.056 1.021 1.062 10,794,880 1.0420 0.57%
2016-08-31 0 1.760 1.750 1.760 1.620 1.780 16,701,001 28,590,723 1.7119 1.044 1.038 1.044 0.961 1.056 28,145,581 1.0158 10.00%
2016-08-30 0 1.600 1.610 1.620 1.590 1.620 2,543,618 4,093,991 1.6095 0.949 0.955 0.961 0.943 0.961 4,286,666 0.9551 -1.23%
2016-08-29 0 1.620 1.610 1.620 1.580 1.640 10,308,031 16,638,088 1.6141 0.961 0.955 0.961 0.938 0.973 17,371,744 0.9578 6.58%
2016-08-26 1 - - - - - 0 0 - 0.902 - - - - 0 - 0.00%
2016-08-25 0 1.520 1.520 1.540 1.510 1.540 2,427,600 3,700,212 1.5242 0.902 0.902 0.914 0.896 0.914 4,091,145 0.9044 -1.30%
2016-08-24 0 1.540 1.530 1.540 1.480 1.540 1,576,001 2,378,481 1.5092 0.914 0.908 0.914 0.878 0.914 2,655,976 0.8955 3.36%
2016-08-23 0 1.490 1.480 1.490 1.470 1.510 2,984,000 4,436,320 1.4867 0.884 0.878 0.884 0.872 0.896 5,028,825 0.8822 -1.32%
2016-08-22 0 1.510 1.500 1.510 1.500 1.530 1,332,768 2,023,896 1.5186 0.896 0.890 0.896 0.890 0.908 2,246,065 0.9011 -1.31%
2016-08-19 0 1.530 1.530 1.540 1.520 1.540 1,390,772 2,128,078 1.5301 0.908 0.908 0.914 0.902 0.914 2,343,817 0.9080 0.00%
2016-08-18 0 1.530 1.530 1.550 1.510 1.540 2,920,000 4,457,880 1.5267 0.908 0.908 0.920 0.896 0.914 4,920,968 0.9059 0.66%
2016-08-17 0 1.520 1.510 1.530 1.520 1.530 538,319 819,168 1.5217 0.902 0.896 0.908 0.902 0.908 907,209 0.9030 -1.30%
2016-08-16 0 1.540 1.540 1.550 1.520 1.570 4,145,630 6,360,405 1.5342 0.914 0.914 0.920 0.902 0.932 6,986,477 0.9104 -1.28%
2016-08-15 0 1.560 1.540 1.560 1.520 1.580 4,766,923 7,439,623 1.5607 0.926 0.914 0.926 0.902 0.938 8,033,519 0.9261 1.96%
2016-08-12 0 1.530 1.520 1.530 1.510 1.530 1,265,529 1,924,858 1.5210 0.908 0.902 0.908 0.896 0.908 2,132,749 0.9025 1.32%
2016-08-11 0 1.510 1.510 1.520 1.510 1.530 1,783,763 2,704,809 1.5163 0.896 0.896 0.902 0.896 0.908 3,006,110 0.8998 -0.66%
2016-08-10 0 1.520 1.520 1.530 1.490 1.550 3,580,000 5,441,560 1.5200 0.902 0.902 0.908 0.884 0.920 6,033,242 0.9019 2.01%
2016-08-09 0 1.490 1.490 1.500 1.480 1.520 2,114,509 3,159,211 1.4941 0.884 0.884 0.890 0.878 0.902 3,563,504 0.8865 -1.32%
2016-08-08 0 1.510 1.510 1.520 1.500 1.530 2,400,000 3,642,160 1.5176 0.896 0.896 0.902 0.890 0.908 4,044,631 0.9005 0.00%
2016-08-05 0 1.510 1.500 1.510 1.480 1.530 2,689,393 4,046,847 1.5047 0.896 0.890 0.896 0.878 0.908 4,532,335 0.8929 2.03%
2016-08-04 0 1.480 1.470 1.490 1.460 1.490 572,000 843,800 1.4752 0.878 0.872 0.884 0.866 0.884 963,970 0.8753 1.37%
2016-08-03 0 1.460 1.450 1.470 1.450 1.470 820,000 1,194,960 1.4573 0.866 0.860 0.872 0.860 0.872 1,381,916 0.8647 0.00%
2016-08-01 0 1.460 1.460 1.470 1.460 1.470 1,108,000 1,620,720 1.4627 0.866 0.866 0.872 0.866 0.872 1,867,272 0.8680 -1.35%
2016-07-29 0 1.480 1.470 1.480 1.460 1.490 1,329,406 1,956,984 1.4721 0.878 0.872 0.878 0.866 0.884 2,240,399 0.8735 0.00%
2016-07-28 0 1.480 1.480 1.490 1.470 1.500 1,924,000 2,855,600 1.4842 0.878 0.878 0.884 0.872 0.890 3,242,446 0.8807 -0.67%
2016-07-27 0 1.490 1.480 1.490 1.480 1.490 1,452,000 2,160,040 1.4876 0.884 0.878 0.884 0.878 0.884 2,447,002 0.8827 -0.67%
2016-07-26 0 1.500 1.490 1.500 1.470 1.510 1,896,019 2,828,427 1.4918 0.890 0.884 0.890 0.872 0.896 3,195,291 0.8852 0.67%
2016-07-25 0 1.490 1.480 1.490 1.470 1.490 2,238,569 3,331,572 1.4883 0.884 0.878 0.884 0.872 0.884 3,772,578 0.8831 0.68%
2016-07-22 0 1.480 1.460 1.480 1.470 1.500 1,998,100 2,963,125 1.4830 0.878 0.866 0.878 0.872 0.890 3,367,324 0.8800 -0.67%
2016-07-21 0 1.490 1.490 1.500 1.490 1.520 2,249,750 3,360,617 1.4938 0.884 0.884 0.890 0.884 0.902 3,791,421 0.8864 -1.32%
2016-07-20 0 1.510 1.500 1.510 1.490 1.530 2,225,429 3,350,006 1.5053 0.896 0.890 0.896 0.884 0.908 3,750,433 0.8932 0.67%
2016-07-19 0 1.500 1.480 1.500 1.470 1.520 2,512,000 3,742,640 1.4899 0.890 0.878 0.890 0.872 0.902 4,233,381 0.8841 0.00%
2016-07-18 0 1.500 1.490 1.500 1.430 1.530 5,568,629 8,304,318 1.4913 0.890 0.884 0.890 0.849 0.908 9,384,605 0.8849 4.17%
2016-07-15 0 1.440 1.440 1.460 1.440 1.470 1,852,057 2,693,740 1.4545 0.854 0.854 0.866 0.854 0.872 3,121,203 0.8630 -2.70%
2016-07-14 0 1.480 1.470 1.480 1.460 1.490 2,670,152 3,936,637 1.4743 0.878 0.872 0.878 0.866 0.884 4,499,909 0.8748 0.00%
2016-07-13 0 1.480 1.460 1.470 1.440 1.480 2,876,361 4,205,312 1.4620 0.878 0.866 0.872 0.854 0.878 4,847,425 0.8675 1.37%
2016-07-12 0 1.460 1.450 1.460 1.420 1.460 2,854,144 4,097,711 1.4357 0.866 0.860 0.866 0.843 0.866 4,809,984 0.8519 1.39%
2016-07-11 0 1.440 1.430 1.440 1.400 1.540 16,422,529 23,699,312 1.4431 0.854 0.849 0.854 0.831 0.914 27,676,282 0.8563 -5.26%
2016-07-08 0 1.520 1.510 1.520 1.510 1.600 14,140,000 21,937,800 1.5515 0.902 0.896 0.902 0.896 0.949 23,829,620 0.9206 -2.56%
2016-07-07 0 1.560 1.550 1.560 1.550 1.630 12,960,441 20,595,031 1.5891 0.926 0.920 0.926 0.920 0.967 21,841,753 0.9429 0.00%
2016-07-06 0 1.560 1.550 1.560 1.530 1.600 13,989,957 21,921,326 1.5669 0.926 0.920 0.926 0.908 0.949 23,576,758 0.9298 0.00%
2016-07-05 0 1.560 1.560 1.570 1.490 1.570 10,246,968 15,811,291 1.5430 0.926 0.926 0.932 0.884 0.932 17,268,837 0.9156 4.00%
2016-07-04 0 1.500 1.490 1.500 1.490 1.570 12,830,019 19,587,777 1.5267 0.890 0.884 0.890 0.884 0.932 21,621,957 0.9059 -0.66%
2016-06-30 0 1.510 1.500 1.520 1.360 1.520 23,617,778 34,423,286 1.4575 0.896 0.890 0.902 0.807 0.902 39,802,170 0.8649 5.59%
2016-06-29 0 1.430 1.420 1.430 1.410 1.510 8,033,658 11,721,853 1.4591 0.849 0.843 0.849 0.837 0.896 13,538,827 0.8658 -1.38%
2016-06-28 0 1.450 1.440 1.450 1.390 1.490 14,737,722 21,343,555 1.4482 0.860 0.854 0.860 0.825 0.884 24,836,939 0.8593 0.69%
2016-06-27 0 1.440 1.440 1.450 1.290 1.470 13,309,962 18,807,797 1.4131 0.854 0.854 0.860 0.765 0.872 22,430,788 0.8385 9.09%
2016-06-24 0 1.320 1.310 1.320 1.240 1.330 5,844,780 7,453,999 1.2753 0.783 0.777 0.783 0.736 0.789 9,849,992 0.7568 0.00%
2016-06-23 0 1.320 1.320 1.330 1.250 1.330 7,374,878 9,634,289 1.3064 0.783 0.783 0.789 0.742 0.789 12,428,610 0.7752 4.76%
2016-06-22 0 1.260 1.260 1.270 1.230 1.270 2,550,000 3,192,580 1.2520 0.748 0.748 0.754 0.730 0.754 4,297,421 0.7429 0.80%
2016-06-21 0 1.250 1.240 1.250 1.240 1.260 1,702,449 2,122,163 1.2465 0.742 0.736 0.742 0.736 0.748 2,869,074 0.7397 0.81%
2016-06-20 0 1.240 1.240 1.250 1.210 1.250 2,834,554 3,488,767 1.2308 0.736 0.736 0.742 0.718 0.742 4,776,969 0.7303 -1.59%
2016-06-17 0 1.260 1.240 1.260 1.250 1.270 2,307,333 2,897,946 1.2560 0.748 0.736 0.748 0.742 0.754 3,888,463 0.7453 0.00%
2016-06-16 0 1.260 1.250 1.260 1.240 1.330 14,235,688 18,156,305 1.2754 0.748 0.742 0.748 0.736 0.789 23,990,880 0.7568 -0.79%
2016-06-15 1 - - - - - 0 0 - 0.754 - - - - 0 - 0.00%
2016-06-14 1 - - - - - 0 0 - 0.754 - - - - 0 - 0.00%
2016-06-13 1 - - - - - 0 0 - 0.754 - - - - 0 - 0.00%
2016-06-10 1 - - - - - 0 0 - 0.754 - - - - 0 - 0.00%
2016-06-08 0 1.270 1.260 1.270 1.250 1.330 16,270,744 20,915,913 1.2855 0.754 0.748 0.754 0.742 0.789 27,420,484 0.7628 -3.79%
2016-06-07 0 1.320 1.320 1.330 1.200 1.360 47,749,753 61,577,173 1.2896 0.783 0.783 0.789 0.712 0.807 80,470,896 0.7652 32.00%
2016-06-06 0 1.000 1.000 1.010 1.000 1.010 436,220 438,093 1.0043 0.593 0.593 0.599 0.593 0.599 735,145 0.5959 -3.85%
2016-06-03 0 1.040 1.000 1.040 1.000 1.040 110,859 111,133 1.0025 0.617 0.593 0.617 0.593 0.617 186,827 0.5948 4.00%
2016-06-02 0 1.000 1.000 1.010 0.990 1.010 1,075,751 1,075,638 0.9999 0.593 0.593 0.599 0.587 0.599 1,812,923 0.5933 -0.99%
2016-06-01 0 1.010 1.000 1.010 - - 1,326 1,272 0.9593 0.599 0.593 0.599 - - 2,235 0.5692 0.00%
2016-05-31 0 1.010 1.000 1.010 0.980 1.010 496,000 495,800 0.9996 0.599 0.593 0.599 0.582 0.599 835,890 0.5931 2.02%
2016-05-30 0 0.990 0.990 1.000 0.980 1.000 533,114 528,178 0.9907 0.587 0.587 0.593 0.582 0.593 898,437 0.5879 -1.00%
2016-05-27 0 1.000 0.990 1.000 0.980 1.000 740,000 732,600 0.9900 0.593 0.587 0.593 0.582 0.593 1,247,095 0.5874 0.00%
2016-05-26 0 1.000 1.000 1.010 0.980 1.000 188,000 186,040 0.9896 0.593 0.593 0.599 0.582 0.593 316,829 0.5872 2.04%
2016-05-25 0 0.980 0.980 1.000 0.980 1.000 748,339 742,128 0.9917 0.582 0.582 0.593 0.582 0.593 1,261,148 0.5885 -1.01%
2016-05-24 0 0.990 0.980 1.000 0.980 0.990 52,000 51,280 0.9862 0.587 0.582 0.593 0.582 0.587 87,634 0.5852 1.02%
2016-05-23 0 0.980 0.980 1.000 0.980 1.000 160,000 158,920 0.9933 0.582 0.582 0.593 0.582 0.593 269,642 0.5894 -2.00%
2016-05-20 0 1.000 0.990 1.000 - - 0 0 - 0.593 0.587 0.593 - - 0 - 0.00%
2016-05-19 0 1.000 0.990 1.010 1.000 1.000 100,000 100,000 1.0000 0.593 0.587 0.599 0.593 0.593 168,526 0.5934 0.00%
2016-05-18 0 1.000 1.000 1.010 1.000 1.000 128,000 128,000 1.0000 0.593 0.593 0.599 0.593 0.593 215,714 0.5934 0.00%
2016-05-17 0 1.000 0.980 1.010 1.000 1.000 4,000 4,000 1.0000 0.593 0.582 0.599 0.593 0.593 6,741 0.5934 0.00%
2016-05-16 0 1.000 0.980 1.000 - - 0 0 - 0.593 0.582 0.593 - - 0 - 0.00%
2016-05-13 0 1.000 0.990 1.000 - - 0 0 - 0.593 0.587 0.593 - - 0 - 0.00%
2016-05-12 0 1.000 1.000 1.010 1.000 1.000 276,314 276,314 1.0000 0.593 0.593 0.599 0.593 0.593 465,662 0.5934 1.01%
2016-05-11 0 0.990 0.990 1.010 0.990 1.000 104,000 103,760 0.9977 0.587 0.587 0.599 0.587 0.593 175,267 0.5920 0.00%
2016-05-10 0 0.990 0.990 1.020 0.990 0.990 204,000 201,960 0.9900 0.587 0.587 0.605 0.587 0.587 343,794 0.5874 0.00%
2016-05-09 0 0.990 0.980 1.000 0.980 0.990 188,000 185,280 0.9855 0.587 0.582 0.593 0.582 0.587 316,829 0.5848 0.00%
2016-05-06 0 0.990 0.990 1.000 0.990 1.000 328,174 324,927 0.9901 0.587 0.587 0.593 0.587 0.593 553,060 0.5875 -1.00%
2016-05-05 0 1.000 1.000 1.010 - - 0 0 - 0.593 0.593 0.599 - - 0 - 0.00%
2016-05-04 0 1.000 0.990 1.010 0.990 1.000 363,004 362,293 0.9980 0.593 0.587 0.599 0.587 0.593 611,757 0.5922 0.00%
2016-05-03 0 1.000 1.000 1.010 1.000 1.010 468,000 468,520 1.0011 0.593 0.593 0.599 0.593 0.599 788,703 0.5940 -0.99%
2016-04-29 0 1.010 1.000 1.020 1.000 1.010 521,142 526,027 1.0094 0.599 0.593 0.605 0.593 0.599 878,261 0.5989 0.00%
2016-04-28 0 1.010 1.010 1.020 1.000 1.010 479,497 483,837 1.0091 0.599 0.599 0.605 0.593 0.599 808,079 0.5987 -0.98%
2016-04-27 0 1.020 1.000 1.020 1.000 1.020 160,000 161,360 1.0085 0.605 0.593 0.605 0.593 0.605 269,642 0.5984 0.99%
2016-04-26 0 1.010 1.000 1.010 1.000 1.020 772,919 780,051 1.0092 0.599 0.593 0.599 0.593 0.605 1,302,572 0.5989 -0.98%
2016-04-25 0 1.020 1.010 1.020 1.010 1.030 172,000 175,400 1.0198 0.605 0.599 0.605 0.599 0.611 289,865 0.6051 -0.97%
2016-04-22 0 1.030 1.010 1.030 1.010 1.030 333,787 340,591 1.0204 0.611 0.599 0.611 0.599 0.611 562,519 0.6055 0.98%
2016-04-21 0 1.020 1.020 1.030 1.020 1.020 436,000 444,720 1.0200 0.605 0.605 0.611 0.605 0.605 734,775 0.6052 -0.97%
2016-04-20 0 1.030 1.010 1.030 - - 8,000 8,240 1.0300 0.611 0.599 0.611 - - 13,482 0.6112 0.00%
2016-04-19 0 1.030 1.010 1.030 1.020 1.030 464,000 473,960 1.0215 0.611 0.599 0.611 0.605 0.611 781,962 0.6061 0.98%
2016-04-18 0 1.020 1.010 1.020 1.010 1.020 640,000 651,080 1.0173 0.605 0.599 0.605 0.599 0.605 1,078,568 0.6037 0.99%
2016-04-15 0 1.010 1.010 1.030 1.010 1.020 1,016,000 1,031,800 1.0156 0.599 0.599 0.611 0.599 0.605 1,712,227 0.6026 -0.98%
2016-04-14 0 1.020 1.010 1.020 1.010 1.020 236,000 239,320 1.0141 0.605 0.599 0.605 0.599 0.605 397,722 0.6017 0.99%
2016-04-13 0 1.010 1.010 1.020 1.010 1.020 422,729 429,594 1.0162 0.599 0.599 0.605 0.599 0.605 712,410 0.6030 -1.94%
2016-04-12 0 1.030 1.010 1.030 1.000 1.030 778,898 788,851 1.0128 0.611 0.599 0.611 0.593 0.611 1,312,648 0.6010 1.98%
2016-04-11 0 1.010 1.000 1.010 1.010 1.020 828,275 837,463 1.0111 0.599 0.593 0.599 0.599 0.605 1,395,861 0.6000 -0.98%
2016-04-08 0 1.020 1.010 1.020 1.010 1.020 244,654 248,880 1.0173 0.605 0.599 0.605 0.599 0.605 412,306 0.6036 -1.92%
2016-04-07 0 1.040 1.030 1.040 1.020 1.040 504,000 515,120 1.0221 0.617 0.611 0.617 0.605 0.617 849,373 0.6065 1.96%
2016-04-06 0 1.020 1.020 1.030 1.020 1.030 3,098,537 3,189,151 1.0292 0.605 0.605 0.611 0.605 0.611 5,221,850 0.6107 -0.97%
2016-04-05 0 1.030 1.020 1.030 1.020 1.040 2,828,532 2,910,361 1.0289 0.611 0.605 0.611 0.605 0.617 4,766,821 0.6105 -0.96%
2016-04-01 0 1.040 1.030 1.040 1.020 1.050 2,352,000 2,448,960 1.0412 0.617 0.611 0.617 0.605 0.623 3,963,739 0.6178 0.97%
2016-03-31 0 1.030 1.020 1.030 1.030 1.040 946,666 976,012 1.0310 0.611 0.605 0.611 0.611 0.617 1,595,381 0.6118 -0.96%
2016-03-30 0 1.040 1.030 1.040 1.030 1.040 985,917 1,020,217 1.0348 0.617 0.611 0.617 0.611 0.617 1,661,530 0.6140 0.97%
2016-03-29 0 1.030 1.020 1.040 1.020 1.030 1,000,000 1,023,720 1.0237 0.611 0.605 0.617 0.605 0.611 1,685,263 0.6075 0.98%
2016-03-24 0 1.020 1.000 1.030 1.000 1.020 1,180,000 1,193,560 1.0115 0.605 0.593 0.611 0.593 0.605 1,988,610 0.6002 0.00%
2016-03-23 0 1.020 1.020 1.030 1.010 1.020 596,613 607,097 1.0176 0.605 0.605 0.611 0.599 0.605 1,005,450 0.6038 -0.97%
2016-03-22 0 1.030 1.020 1.030 1.020 1.030 1,110,666 1,138,319 1.0249 0.611 0.605 0.611 0.605 0.611 1,871,764 0.6082 0.00%
2016-03-21 0 1.030 1.020 1.040 1.000 1.030 2,269,692 2,309,858 1.0177 0.611 0.605 0.617 0.593 0.611 3,825,028 0.6039 0.98%
2016-03-18 0 1.020 1.010 1.020 0.920 1.090 6,132,375 6,173,556 1.0067 0.605 0.599 0.605 0.546 0.647 10,334,665 0.5974 -7.27%
2016-03-17 0 1.100 1.090 1.100 1.090 1.120 1,300,000 1,438,800 1.1068 0.653 0.647 0.653 0.647 0.665 2,190,842 0.6567 0.00%
2016-03-16 0 1.100 1.090 1.100 1.070 1.100 1,174,000 1,279,500 1.0899 0.653 0.647 0.653 0.635 0.653 1,978,499 0.6467 0.92%
2016-03-15 0 1.090 1.070 1.090 1.060 1.090 444,000 474,360 1.0684 0.647 0.635 0.647 0.629 0.647 748,257 0.6340 0.00%
2016-03-14 0 1.090 1.070 1.090 1.070 1.090 1,762,544 1,891,256 1.0730 0.647 0.635 0.647 0.635 0.647 2,970,350 0.6367 0.00%
2016-03-11 0 1.090 1.070 1.090 1.070 1.110 1,297,140 1,396,671 1.0767 0.647 0.635 0.647 0.635 0.659 2,186,022 0.6389 -1.80%
2016-03-10 0 1.110 1.100 1.110 1.090 1.140 2,526,986 2,803,054 1.1092 0.659 0.653 0.659 0.647 0.676 4,258,636 0.6582 -3.48%
2016-03-09 0 1.150 1.150 1.160 1.140 1.160 1,468,018 1,697,129 1.1561 0.682 0.682 0.688 0.676 0.688 2,473,997 0.6860 -0.86%
2016-03-08 0 1.160 1.160 1.170 1.120 1.170 7,386,605 8,371,869 1.1334 0.688 0.688 0.694 0.665 0.694 12,448,373 0.6725 4.50%
2016-03-07 0 1.110 1.100 1.130 1.110 1.130 9,255,273 10,378,366 1.1213 0.659 0.653 0.671 0.659 0.671 15,597,570 0.6654 0.00%
2016-03-04 0 1.110 1.110 1.120 1.110 1.130 3,720,583 4,143,589 1.1137 0.659 0.659 0.665 0.659 0.671 6,270,161 0.6608 0.00%
2016-03-03 0 1.110 1.100 1.110 1.080 1.120 5,663,440 6,182,412 1.0916 0.659 0.653 0.659 0.641 0.665 9,544,386 0.6478 2.78%
2016-03-02 0 1.080 1.080 1.090 1.060 1.090 2,613,845 2,817,746 1.0780 0.641 0.641 0.647 0.629 0.647 4,405,017 0.6397 1.89%
2016-03-01 0 1.060 1.050 1.060 1.020 1.060 4,018,432 4,201,592 1.0456 0.629 0.623 0.629 0.605 0.629 6,772,115 0.6204 2.91%
2016-02-29 0 1.030 1.020 1.040 1.020 1.030 1,448,786 1,488,827 1.0276 0.611 0.605 0.617 0.605 0.611 2,441,586 0.6098 0.00%
2016-02-26 0 1.030 1.020 1.030 1.020 1.030 1,344,258 1,371,532 1.0203 0.611 0.605 0.611 0.605 0.611 2,265,428 0.6054 0.98%
2016-02-25 0 1.020 1.010 1.030 1.010 1.020 2,229,406 2,270,257 1.0183 0.605 0.599 0.611 0.599 0.605 3,757,136 0.6043 0.99%
2016-02-24 0 1.010 1.010 1.020 0.990 1.020 1,625,717 1,636,082 1.0064 0.599 0.599 0.605 0.587 0.605 2,739,761 0.5972 1.00%
2016-02-23 0 1.000 1.000 1.010 0.980 1.000 1,421,320 1,417,520 0.9973 0.593 0.593 0.599 0.582 0.593 2,395,298 0.5918 1.01%
2016-02-22 0 0.990 0.990 1.000 0.980 0.990 1,089,915 1,075,819 0.9871 0.587 0.587 0.593 0.582 0.587 1,836,794 0.5857 1.02%
2016-02-19 0 0.980 0.980 0.990 0.970 0.980 2,851,391 2,791,848 0.9791 0.582 0.582 0.587 0.576 0.582 4,805,344 0.5810 0.00%
2016-02-18 0 0.980 0.970 0.980 0.950 0.980 1,149,985 1,112,366 0.9673 0.582 0.576 0.582 0.564 0.582 1,938,027 0.5740 3.16%
2016-02-17 0 0.950 0.940 0.960 0.940 0.950 448,000 424,160 0.9468 0.564 0.558 0.570 0.558 0.564 754,998 0.5618 0.00%
2016-02-16 0 0.950 0.940 0.950 0.940 0.960 1,946,466 1,847,804 0.9493 0.564 0.558 0.564 0.558 0.570 3,280,307 0.5633 0.00%
2016-02-15 0 0.950 0.930 0.950 0.910 0.950 2,760,000 2,550,400 0.9241 0.564 0.552 0.564 0.540 0.564 4,651,326 0.5483 4.40%
2016-02-12 0 0.910 0.900 0.910 0.890 0.910 1,124,000 1,015,840 0.9038 0.540 0.534 0.540 0.528 0.540 1,894,236 0.5363 0.00%
2016-02-11 0 0.910 0.890 0.910 0.870 0.910 968,000 860,320 0.8888 0.540 0.528 0.540 0.516 0.540 1,631,335 0.5274 -1.09%
2016-02-05 0 0.920 0.920 0.930 0.910 0.930 1,145,872 1,052,986 0.9189 0.546 0.546 0.552 0.540 0.552 1,931,096 0.5453 0.00%
2016-02-04 0 0.920 0.910 0.920 0.890 0.920 1,820,000 1,632,080 0.8967 0.546 0.540 0.546 0.528 0.546 3,067,179 0.5321 3.37%
2016-02-03 0 0.890 0.890 0.900 0.890 0.910 2,616,519 2,331,846 0.8912 0.528 0.528 0.534 0.528 0.540 4,409,523 0.5288 -2.20%
2016-02-02 0 0.910 0.890 0.910 0.890 0.910 537,436 481,051 0.8951 0.540 0.528 0.540 0.528 0.540 905,721 0.5311 2.25%
2016-02-01 0 0.890 0.880 0.900 0.880 0.890 652,000 578,440 0.8872 0.528 0.522 0.534 0.522 0.528 1,098,792 0.5264 0.00%
2016-01-29 0 0.890 0.870 0.890 0.870 0.890 1,576,000 1,378,640 0.8748 0.528 0.516 0.528 0.516 0.528 2,655,975 0.5191 2.30%
2016-01-28 0 0.870 0.850 0.880 0.850 0.870 1,524,941 1,314,691 0.8621 0.516 0.504 0.522 0.504 0.516 2,569,927 0.5116 1.16%
2016-01-27 0 0.860 0.850 0.860 0.860 0.870 80,000 68,920 0.8615 0.510 0.504 0.510 0.510 0.516 134,821 0.5112 0.00%
2016-01-26 0 0.860 0.850 0.860 0.850 0.870 2,740,000 2,352,920 0.8587 0.510 0.504 0.510 0.504 0.516 4,617,621 0.5096 -1.15%
2016-01-25 0 0.870 0.870 0.880 0.860 0.880 816,072 709,140 0.8690 0.516 0.516 0.522 0.510 0.522 1,375,296 0.5156 1.16%
2016-01-22 0 0.860 0.860 0.870 0.860 0.870 2,980,000 2,562,840 0.8600 0.510 0.510 0.516 0.510 0.516 5,022,084 0.5103 1.18%
2016-01-21 0 0.850 0.850 0.860 0.840 0.860 2,730,127 2,320,002 0.8498 0.504 0.504 0.510 0.498 0.510 4,600,982 0.5042 -1.16%
2016-01-20 0 0.860 0.850 0.860 0.850 0.870 3,191,101 2,743,662 0.8598 0.510 0.504 0.510 0.504 0.516 5,377,845 0.5102 -2.27%
2016-01-19 0 0.880 0.870 0.880 0.850 0.880 2,048,000 1,770,400 0.8645 0.522 0.516 0.522 0.504 0.522 3,451,419 0.5129 3.53%
2016-01-18 0 0.850 0.840 0.850 0.840 0.850 816,000 689,800 0.8453 0.504 0.498 0.504 0.498 0.504 1,375,175 0.5016 -1.16%
2016-01-15 0 0.860 0.850 0.870 0.850 0.860 2,228,235 1,904,432 0.8547 0.510 0.504 0.516 0.504 0.510 3,755,162 0.5072 1.18%
2016-01-14 0 0.850 0.840 0.860 0.830 0.850 1,428,000 1,206,880 0.8452 0.504 0.498 0.510 0.493 0.504 2,406,556 0.5015 2.41%
2016-01-13 0 0.830 0.830 0.840 0.830 0.850 1,864,000 1,569,760 0.8421 0.493 0.493 0.498 0.493 0.504 3,141,330 0.4997 -1.19%
2016-01-12 0 0.840 0.830 0.840 0.830 0.840 1,248,000 1,048,240 0.8399 0.498 0.493 0.498 0.493 0.498 2,103,208 0.4984 1.20%
2016-01-11 0 0.830 0.830 0.840 0.820 0.840 1,313,485 1,097,757 0.8358 0.493 0.493 0.498 0.487 0.498 2,213,568 0.4959 0.00%
2016-01-08 0 0.830 0.830 0.840 0.830 0.860 1,716,066 1,450,894 0.8455 0.493 0.493 0.498 0.493 0.510 2,892,023 0.5017 -2.35%
2016-01-07 0 0.850 0.840 0.860 0.830 0.850 2,404,000 2,030,640 0.8447 0.504 0.498 0.510 0.493 0.504 4,051,372 0.5012 0.00%
2016-01-06 0 0.850 0.840 0.850 0.840 0.850 256,000 216,920 0.8473 0.504 0.498 0.504 0.498 0.504 431,427 0.5028 0.00%
2016-01-05 0 0.850 0.840 0.850 0.850 0.850 188,000 159,800 0.8500 0.504 0.498 0.504 0.504 0.504 316,829 0.5044 0.00%
2016-01-04 0 0.850 0.840 0.850 0.840 0.850 992,000 837,360 0.8441 0.504 0.498 0.504 0.498 0.504 1,671,781 0.5009 0.00%
2015-12-31 0 0.850 0.850 0.860 0.850 0.850 400,000 340,000 0.8500 0.504 0.504 0.510 0.504 0.504 674,105 0.5044 -1.16%
2015-12-30 0 0.860 0.850 0.870 0.850 0.860 652,000 560,080 0.8590 0.510 0.504 0.516 0.504 0.510 1,098,792 0.5097 1.18%
2015-12-29 0 0.850 0.840 0.850 0.840 0.850 7,576,000 6,371,520 0.8410 0.504 0.498 0.504 0.498 0.504 12,767,553 0.4990 -1.16%
2015-12-28 0 0.860 0.840 0.860 0.840 0.860 2,148,000 1,825,880 0.8500 0.510 0.498 0.510 0.498 0.510 3,619,945 0.5044 1.18%
2015-12-24 0 0.850 0.850 0.860 0.850 0.850 4,000 3,400 0.8500 0.504 0.504 0.510 0.504 0.504 6,741 0.5044 0.00%
2015-12-23 0 0.850 0.850 0.860 0.850 0.860 49,130 41,806 0.8509 0.504 0.504 0.510 0.504 0.510 82,797 0.5049 -1.16%
2015-12-22 0 0.860 0.850 0.860 0.850 0.860 152,000 129,760 0.8537 0.510 0.504 0.510 0.504 0.510 256,160 0.5066 1.18%
2015-12-21 0 0.850 0.850 0.860 0.850 0.860 244,000 209,000 0.8566 0.504 0.504 0.510 0.504 0.510 411,204 0.5083 -1.16%
2015-12-18 0 0.860 0.850 0.860 0.860 0.870 144,000 123,960 0.8608 0.510 0.504 0.510 0.510 0.516 242,678 0.5108 0.00%
2015-12-17 0 0.860 0.860 0.870 0.860 0.870 792,000 681,160 0.8601 0.510 0.510 0.516 0.510 0.516 1,334,728 0.5103 -1.15%
2015-12-16 0 0.890 0.860 0.890 0.870 0.890 420,000 370,600 0.8824 0.516 0.499 0.516 0.505 0.516 724,082 0.5118 3.49%
2015-12-15 0 0.860 0.860 0.880 0.860 0.880 343,511 299,074 0.8706 0.499 0.499 0.510 0.499 0.510 592,215 0.5050 0.00%
2015-12-14 0 0.860 0.860 0.870 0.850 0.860 429,031 368,324 0.8585 0.499 0.499 0.505 0.493 0.499 739,651 0.4980 0.00%
2015-12-11 0 0.860 0.860 0.870 0.860 0.860 448,000 385,280 0.8600 0.499 0.499 0.505 0.499 0.499 772,354 0.4988 0.00%
2015-12-10 0 0.860 0.860 0.870 0.860 0.880 524,001 456,840 0.8718 0.499 0.499 0.505 0.499 0.510 903,380 0.5057 -1.15%
2015-12-09 0 0.870 0.860 0.880 0.860 0.890 703,042 610,644 0.8686 0.505 0.499 0.510 0.499 0.516 1,212,048 0.5038 1.16%
2015-12-08 0 0.860 0.860 0.870 0.850 0.870 580,000 501,000 0.8638 0.499 0.499 0.505 0.493 0.505 999,923 0.5010 0.00%
2015-12-07 0 0.860 0.860 0.870 0.860 0.860 132,000 113,520 0.8600 0.499 0.499 0.505 0.499 0.499 227,569 0.4988 0.00%
2015-12-04 0 0.860 0.860 0.870 0.850 0.870 396,000 341,800 0.8631 0.499 0.499 0.505 0.493 0.505 682,706 0.5007 0.00%
2015-12-03 0 0.860 0.860 0.870 0.850 0.860 1,856,000 1,595,640 0.8597 0.499 0.499 0.505 0.493 0.499 3,199,753 0.4987 0.00%
2015-12-02 0 0.860 0.860 0.870 0.850 0.870 1,824,000 1,574,400 0.8632 0.499 0.499 0.505 0.493 0.505 3,144,585 0.5007 1.18%
2015-12-01 0 0.850 0.850 0.870 0.840 0.870 1,644,000 1,408,160 0.8565 0.493 0.493 0.505 0.487 0.505 2,834,264 0.4968 -1.16%
2015-11-30 0 0.860 0.860 0.870 0.850 0.870 732,751 630,135 0.8600 0.499 0.499 0.505 0.493 0.505 1,263,266 0.4988 0.00%
2015-11-27 0 0.860 0.860 0.870 0.860 0.860 337,288 290,016 0.8598 0.499 0.499 0.505 0.499 0.499 581,486 0.4987 1.18%
2015-11-26 0 0.850 0.850 0.860 0.850 0.870 148,000 127,520 0.8616 0.493 0.493 0.499 0.493 0.505 255,153 0.4998 -1.16%
2015-11-25 0 0.860 0.860 0.870 0.850 0.870 316,000 272,000 0.8608 0.499 0.499 0.505 0.493 0.505 544,786 0.4993 1.18%
2015-11-24 0 0.850 0.850 0.870 0.850 0.870 1,144,000 983,880 0.8600 0.493 0.493 0.505 0.493 0.505 1,972,261 0.4989 0.00%
2015-11-23 0 0.850 0.850 0.860 0.850 0.870 1,546,073 1,330,259 0.8604 0.493 0.493 0.499 0.493 0.505 2,665,437 0.4991 -1.16%
2015-11-20 0 0.860 0.860 0.880 0.860 0.870 147,061 126,820 0.8624 0.499 0.499 0.510 0.499 0.505 253,534 0.5002 0.00%
2015-11-19 0 0.860 0.860 0.880 0.860 0.870 160,140 138,914 0.8675 0.499 0.499 0.510 0.499 0.505 276,082 0.5032 0.00%
2015-11-18 0 0.860 0.860 0.870 0.860 0.870 127,907 109,962 0.8597 0.499 0.499 0.505 0.499 0.505 220,512 0.4987 0.00%
2015-11-17 0 0.860 0.860 0.870 0.860 0.870 384,000 333,640 0.8689 0.499 0.499 0.505 0.499 0.505 662,018 0.5040 0.00%
2015-11-16 0 0.860 0.860 0.870 0.860 0.880 2,964,000 2,578,480 0.8699 0.499 0.499 0.505 0.499 0.510 5,109,950 0.5046 -2.27%
2015-11-13 0 0.880 0.880 0.890 0.870 0.880 1,315,666 1,153,682 0.8769 0.510 0.510 0.516 0.505 0.510 2,268,214 0.5086 0.00%
2015-11-12 0 0.880 0.880 0.890 0.880 0.890 172,000 151,480 0.8807 0.510 0.510 0.516 0.510 0.516 296,529 0.5108 0.00%
2015-11-11 0 0.880 0.880 0.890 0.880 0.890 552,000 490,040 0.8878 0.510 0.510 0.516 0.510 0.516 951,651 0.5149 1.15%
2015-11-10 0 0.870 0.870 0.890 0.870 0.880 1,529,868 1,345,867 0.8797 0.505 0.505 0.516 0.505 0.510 2,637,500 0.5103 -1.14%
2015-11-09 0 0.880 0.880 0.890 0.880 0.890 108,000 95,280 0.8822 0.510 0.510 0.516 0.510 0.516 186,193 0.5117 -1.12%
2015-11-06 0 0.890 0.890 0.900 0.880 0.900 672,000 596,840 0.8882 0.516 0.516 0.522 0.510 0.522 1,158,531 0.5152 1.14%
2015-11-05 0 0.880 0.880 0.890 0.880 0.900 153,240 136,426 0.8903 0.510 0.510 0.516 0.510 0.522 264,186 0.5164 -1.12%
2015-11-04 0 0.890 0.890 0.910 0.880 0.900 972,016 867,253 0.8922 0.516 0.516 0.528 0.510 0.522 1,675,760 0.5175 0.00%
2015-11-03 0 0.890 0.890 0.900 0.880 0.890 400,000 354,520 0.8863 0.516 0.516 0.522 0.510 0.516 689,602 0.5141 0.00%
2015-11-02 0 0.890 0.890 0.900 0.880 0.900 422,666 378,492 0.8955 0.516 0.516 0.522 0.510 0.522 728,678 0.5194 -1.11%
2015-10-30 0 0.900 0.890 0.900 0.890 0.900 164,000 146,080 0.8907 0.522 0.516 0.522 0.516 0.522 282,737 0.5167 1.12%
2015-10-29 0 0.890 0.890 0.900 0.880 0.900 752,000 668,240 0.8886 0.516 0.516 0.522 0.510 0.522 1,296,452 0.5154 0.00%
2015-10-28 0 0.890 0.890 0.900 0.880 0.910 881,538 784,187 0.8896 0.516 0.516 0.522 0.510 0.528 1,519,776 0.5160 -1.11%
2015-10-27 0 0.900 0.900 0.910 0.890 0.910 420,000 377,480 0.8988 0.522 0.522 0.528 0.516 0.528 724,082 0.5213 1.12%
2015-10-26 0 0.890 0.890 0.910 0.890 0.920 585,331 526,344 0.8992 0.516 0.516 0.528 0.516 0.534 1,009,113 0.5216 -2.20%
2015-10-23 0 0.910 0.910 0.920 0.900 0.920 230,000 208,820 0.9079 0.528 0.528 0.534 0.522 0.534 396,521 0.5266 0.00%
2015-10-22 0 0.910 0.900 0.910 0.910 0.910 4,000 3,640 0.9100 0.528 0.522 0.528 0.528 0.528 6,896 0.5278 0.00%
2015-10-20 0 0.910 0.900 0.910 0.900 0.920 112,000 101,440 0.9057 0.528 0.522 0.528 0.522 0.534 193,089 0.5254 1.11%
2015-10-19 0 0.900 0.900 0.910 0.900 0.920 373,033 340,298 0.9122 0.522 0.522 0.528 0.522 0.534 643,111 0.5291 -2.17%
2015-10-16 0 0.920 0.910 0.920 0.900 0.930 336,000 303,560 0.9035 0.534 0.528 0.534 0.522 0.539 579,266 0.5240 1.10%
2015-10-15 0 0.910 0.900 0.920 0.880 0.930 144,000 128,800 0.8944 0.528 0.522 0.534 0.510 0.539 248,257 0.5188 0.00%
2015-10-14 0 0.910 0.900 0.910 0.910 0.930 72,000 65,600 0.9111 0.528 0.522 0.528 0.528 0.539 124,128 0.5285 -1.09%
2015-10-13 0 0.920 0.900 0.920 0.930 0.930 4,000 3,720 0.9300 0.534 0.522 0.534 0.539 0.539 6,896 0.5394 2.22%
2015-10-12 0 0.900 0.890 0.900 0.890 0.900 64,000 57,520 0.8988 0.522 0.516 0.522 0.516 0.522 110,336 0.5213 1.12%
2015-10-09 0 0.890 0.890 0.900 0.890 0.900 281,246 251,299 0.8935 0.516 0.516 0.522 0.516 0.522 484,869 0.5183 0.00%
2015-10-08 0 0.890 0.880 0.890 0.880 0.910 360,000 319,840 0.8884 0.516 0.510 0.516 0.510 0.528 620,642 0.5153 0.00%
2015-10-07 0 0.890 0.890 0.900 0.880 0.890 516,000 457,920 0.8874 0.516 0.516 0.522 0.510 0.516 889,586 0.5148 2.30%
2015-10-06 0 0.870 0.870 0.890 0.870 0.880 660,000 577,040 0.8743 0.505 0.505 0.516 0.505 0.510 1,137,843 0.5071 1.16%
2015-10-05 0 0.860 0.860 0.870 0.860 0.870 2,853,270 2,464,161 0.8636 0.499 0.499 0.505 0.499 0.505 4,919,051 0.5009 0.00%
2015-10-02 0 0.860 0.860 0.870 0.850 0.870 1,460,000 1,259,040 0.8624 0.499 0.499 0.505 0.493 0.505 2,517,047 0.5002 1.18%
2015-09-30 0 0.850 0.850 0.860 0.850 0.870 860,000 740,200 0.8607 0.493 0.493 0.499 0.493 0.505 1,482,644 0.4992 0.00%
2015-09-29 0 0.850 0.850 0.860 0.850 0.870 2,488,000 2,151,600 0.8648 0.493 0.493 0.499 0.493 0.505 4,289,324 0.5016 -3.41%
2015-09-25 0 0.880 0.880 0.890 0.870 0.890 388,000 340,240 0.8769 0.510 0.510 0.516 0.505 0.516 668,914 0.5086 0.00%
2015-09-24 0 0.880 0.880 0.890 0.870 0.890 1,272,000 1,121,440 0.8816 0.510 0.510 0.516 0.505 0.516 2,192,934 0.5114 0.00%
2015-09-23 0 0.880 0.880 0.890 0.880 0.900 456,000 405,440 0.8891 0.510 0.510 0.516 0.510 0.522 786,146 0.5157 -3.30%
2015-09-22 0 0.910 0.890 0.910 0.890 0.920 1,084,965 980,241 0.9035 0.528 0.516 0.528 0.516 0.534 1,870,485 0.5241 1.11%
2015-09-21 0 0.900 0.900 0.910 0.890 0.940 20,000 18,040 0.9020 0.522 0.522 0.528 0.516 0.545 34,480 0.5232 -2.17%
2015-09-18 0 0.920 0.900 0.920 0.890 0.920 380,221 345,232 0.9080 0.534 0.522 0.534 0.516 0.534 655,503 0.5267 2.22%
2015-09-17 0 0.900 0.900 0.910 0.900 0.930 192,000 175,200 0.9125 0.522 0.522 0.528 0.522 0.539 331,009 0.5293 -2.17%
2015-09-16 0 0.920 0.910 0.920 0.890 0.920 324,000 293,400 0.9056 0.534 0.528 0.534 0.516 0.534 558,578 0.5253 2.22%
2015-09-15 0 0.900 0.890 0.900 0.890 0.910 184,000 165,600 0.9000 0.522 0.516 0.522 0.516 0.528 317,217 0.5220 0.00%
2015-09-14 0 0.900 0.900 0.910 0.900 0.910 32,000 28,880 0.9025 0.522 0.522 0.528 0.522 0.528 55,168 0.5235 -1.10%
2015-09-11 0 0.910 0.890 0.910 0.900 0.920 164,000 148,720 0.9068 0.528 0.516 0.528 0.522 0.534 282,737 0.5260 1.11%
2015-09-10 0 0.900 0.900 0.920 0.900 0.900 21,934 19,585 0.8929 0.522 0.522 0.534 0.522 0.522 37,814 0.5179 -1.10%
2015-09-09 0 0.910 0.910 0.920 0.900 0.930 572,495 519,265 0.9070 0.528 0.528 0.534 0.522 0.539 986,984 0.5261 1.11%
2015-09-08 0 0.900 0.900 0.920 0.880 0.910 752,000 674,760 0.8973 0.522 0.522 0.534 0.510 0.528 1,296,452 0.5205 2.27%
2015-09-07 0 0.880 0.870 0.880 0.880 0.890 550,352 484,801 0.8809 0.510 0.505 0.510 0.510 0.516 948,809 0.5110 -2.22%
2015-09-04 0 0.900 0.880 0.900 0.880 0.900 500,000 443,520 0.8870 0.522 0.510 0.522 0.510 0.522 862,002 0.5145 2.27%
2015-09-02 0 0.880 0.880 0.890 0.880 0.900 1,612,000 1,428,000 0.8859 0.510 0.510 0.516 0.510 0.522 2,779,096 0.5138 -2.22%
2015-09-01 0 0.930 0.920 0.930 0.910 0.930 217,209 200,396 0.9226 0.522 0.516 0.522 0.511 0.522 386,952 0.5179 1.09%
2015-08-31 0 0.920 0.910 0.930 0.910 0.920 247,793 226,897 0.9157 0.516 0.511 0.522 0.511 0.516 441,436 0.5140 0.00%
2015-08-28 0 0.920 0.910 0.920 0.920 0.940 800,000 741,640 0.9271 0.516 0.511 0.516 0.516 0.528 1,425,177 0.5204 -1.08%
2015-08-27 0 0.930 0.920 0.930 0.900 0.930 1,850,981 1,675,183 0.9050 0.522 0.516 0.522 0.505 0.522 3,297,470 0.5080 2.20%
2015-08-26 0 0.910 0.900 0.910 0.900 0.910 384,241 346,167 0.9009 0.511 0.505 0.511 0.505 0.511 684,514 0.5057 0.00%
2015-08-25 0 0.910 0.890 0.910 0.880 0.920 1,120,000 1,013,680 0.9051 0.511 0.500 0.511 0.494 0.516 1,995,248 0.5080 0.00%
2015-08-24 0 0.910 0.900 0.920 0.900 0.930 1,317,858 1,201,632 0.9118 0.511 0.505 0.516 0.505 0.522 2,347,727 0.5118 -6.19%
2015-08-21 0 0.970 0.950 0.970 0.940 0.970 1,196,000 1,143,280 0.9559 0.544 0.533 0.544 0.528 0.544 2,130,640 0.5366 -1.02%
2015-08-20 0 0.980 0.970 0.990 0.960 0.990 2,020,000 1,975,680 0.9781 0.550 0.544 0.556 0.539 0.556 3,598,573 0.5490 -2.00%
2015-08-19 0 1.000 0.990 1.000 0.980 1.000 3,344,000 3,315,200 0.9914 0.561 0.556 0.561 0.550 0.561 5,957,241 0.5565 0.00%
2015-08-18 0 1.000 0.990 1.010 0.990 1.000 1,180,036 1,174,794 0.9956 0.561 0.556 0.567 0.556 0.561 2,102,201 0.5588 0.00%
2015-08-17 0 1.000 0.990 1.000 0.990 1.000 124,000 123,960 0.9997 0.561 0.556 0.561 0.556 0.561 220,902 0.5612 -0.99%
2015-08-14 0 1.010 0.990 1.020 0.990 1.010 324,104 322,779 0.9959 0.567 0.556 0.573 0.556 0.567 577,382 0.5590 1.00%
2015-08-13 0 1.000 0.990 1.000 0.990 1.000 666,660 663,207 0.9948 0.561 0.556 0.561 0.556 0.561 1,187,636 0.5584 0.00%
2015-08-12 0 1.000 0.980 1.000 0.980 1.000 1,140,000 1,133,360 0.9942 0.561 0.550 0.561 0.550 0.561 2,030,878 0.5581 1.01%
2015-08-11 0 0.990 0.990 1.000 0.990 1.000 219,626 219,517 0.9995 0.556 0.556 0.561 0.556 0.561 391,257 0.5611 -1.00%
2015-08-10 0 1.000 0.990 1.020 0.990 1.000 206,276 205,944 0.9984 0.561 0.556 0.573 0.556 0.561 367,475 0.5604 0.00%
2015-08-07 0 1.000 1.000 1.010 0.980 1.010 132,000 131,480 0.9961 0.561 0.561 0.567 0.550 0.567 235,154 0.5591 0.00%
2015-08-06 0 1.000 1.000 1.010 0.990 1.000 332,000 331,640 0.9989 0.561 0.561 0.567 0.556 0.561 591,449 0.5607 1.01%
2015-08-05 0 0.990 0.990 1.000 0.990 1.000 38,387 38,137 0.9935 0.556 0.556 0.561 0.556 0.561 68,385 0.5577 0.00%
2015-08-04 0 0.990 0.990 1.000 0.980 0.990 249,115 246,550 0.9897 0.556 0.556 0.561 0.550 0.556 443,791 0.5556 -1.00%
2015-08-03 0 1.000 0.990 1.000 0.980 1.000 1,240,000 1,226,880 0.9894 0.561 0.556 0.561 0.550 0.561 2,209,025 0.5554 0.00%
2015-07-31 0 1.000 0.990 1.000 0.990 1.010 820,855 815,469 0.9934 0.561 0.556 0.561 0.556 0.567 1,462,330 0.5577 1.01%
2015-07-30 0 0.990 0.990 1.000 0.990 1.000 452,000 448,920 0.9932 0.556 0.556 0.561 0.556 0.561 805,225 0.5575 -1.00%
2015-07-29 0 1.000 0.980 1.000 0.990 1.000 352,000 348,720 0.9907 0.561 0.550 0.561 0.556 0.561 627,078 0.5561 0.00%
2015-07-28 0 1.000 0.980 1.000 0.980 1.000 1,072,000 1,053,880 0.9831 0.561 0.550 0.561 0.550 0.561 1,909,738 0.5518 0.00%
2015-07-27 0 1.000 0.980 1.000 0.990 1.000 1,734,000 1,717,500 0.9905 0.561 0.550 0.561 0.556 0.561 3,089,072 0.5560 -0.99%
2015-07-24 0 1.010 1.000 1.010 1.000 1.020 556,000 559,120 1.0056 0.567 0.561 0.567 0.561 0.573 990,498 0.5645 0.00%
2015-07-23 0 1.010 1.000 1.020 1.000 1.020 812,000 817,560 1.0068 0.567 0.561 0.573 0.561 0.573 1,446,555 0.5652 0.00%
2015-07-22 0 1.010 1.000 1.010 0.990 1.010 766,320 766,004 0.9996 0.567 0.561 0.567 0.556 0.567 1,365,177 0.5611 1.00%
2015-07-21 0 1.000 1.000 1.010 0.970 1.030 7,048,000 6,962,840 0.9879 0.561 0.561 0.567 0.544 0.578 12,555,812 0.5546 -1.96%
2015-07-20 0 1.020 1.010 1.030 1.010 1.040 268,012 276,091 1.0301 0.573 0.567 0.578 0.567 0.584 477,456 0.5783 -1.92%
2015-07-17 0 1.040 1.020 1.040 1.000 1.050 524,000 539,920 1.0304 0.584 0.573 0.584 0.561 0.589 933,491 0.5784 2.97%
2015-07-16 0 1.010 1.010 1.020 1.000 1.030 124,000 125,640 1.0132 0.567 0.567 0.573 0.561 0.578 220,902 0.5688 -0.98%
2015-07-15 0 1.020 1.010 1.020 1.000 1.020 484,000 484,720 1.0015 0.573 0.567 0.573 0.561 0.573 862,232 0.5622 0.99%
2015-07-14 0 1.010 1.010 1.020 1.000 1.030 665,009 674,598 1.0144 0.567 0.567 0.573 0.561 0.578 1,184,695 0.5694 -0.98%
2015-07-13 0 1.020 1.020 1.030 0.960 1.030 1,669,992 1,686,272 1.0097 0.573 0.573 0.578 0.539 0.578 2,975,043 0.5668 0.99%
2015-07-10 0 1.010 1.000 1.010 0.980 1.020 585,943 589,044 1.0053 0.567 0.561 0.567 0.550 0.573 1,043,841 0.5643 1.00%
2015-07-09 0 1.000 0.980 1.010 0.910 1.000 3,969,931 3,816,339 0.9613 0.561 0.550 0.567 0.511 0.561 7,072,319 0.5396 8.70%
2015-07-08 0 0.920 0.920 0.930 0.880 0.950 4,054,449 3,759,005 0.9271 0.516 0.516 0.522 0.494 0.533 7,222,886 0.5204 -8.00%
2015-07-07 0 1.000 1.000 1.010 1.000 1.030 2,128,000 2,133,440 1.0026 0.561 0.561 0.567 0.561 0.578 3,790,972 0.5628 -1.96%
2015-07-06 0 1.020 1.010 1.020 0.990 1.100 3,957,692 4,022,601 1.0164 0.573 0.567 0.573 0.556 0.617 7,050,516 0.5705 -5.56%
2015-07-03 0 1.080 1.080 1.090 1.080 1.130 2,081,225 2,269,386 1.0904 0.606 0.606 0.612 0.606 0.634 3,707,643 0.6121 -2.70%
2015-07-02 0 1.110 1.100 1.120 1.100 1.140 1,634,555 1,820,463 1.1137 0.623 0.617 0.629 0.617 0.640 2,911,913 0.6252 0.00%
2015-06-30 0 1.110 1.110 1.130 1.070 1.120 2,898,047 3,173,450 1.0950 0.623 0.623 0.634 0.601 0.629 5,162,788 0.6147 0.00%
2015-06-29 0 1.110 1.100 1.120 1.100 1.170 3,169,611 3,583,219 1.1305 0.623 0.617 0.629 0.617 0.657 5,646,572 0.6346 -5.13%
2015-06-26 0 1.170 1.160 1.170 1.170 1.220 1,904,901 2,265,002 1.1890 0.657 0.651 0.657 0.657 0.685 3,393,527 0.6674 -2.50%
2015-06-25 0 1.200 1.200 1.210 1.200 1.230 3,240,667 3,931,833 1.2133 0.674 0.674 0.679 0.674 0.690 5,773,156 0.6811 -3.23%
2015-06-24 0 1.240 1.240 1.250 1.150 1.250 11,044,542 13,339,044 1.2077 0.696 0.696 0.702 0.646 0.702 19,675,538 0.6780 7.83%
2015-06-23 0 1.150 1.140 1.160 1.130 1.150 558,454 639,829 1.1457 0.646 0.640 0.651 0.634 0.646 994,870 0.6431 0.88%
2015-06-22 0 1.140 1.140 1.150 1.130 1.140 673,266 762,195 1.1321 0.640 0.640 0.646 0.634 0.640 1,199,404 0.6355 0.88%
2015-06-19 0 1.130 1.130 1.140 1.130 1.150 560,866 638,761 1.1389 0.634 0.634 0.640 0.634 0.646 999,167 0.6393 -0.88%
2015-06-18 0 1.140 1.130 1.150 1.130 1.140 513,679 585,286 1.1394 0.640 0.634 0.646 0.634 0.640 915,105 0.6396 0.00%
2015-06-17 0 1.140 1.130 1.140 1.130 1.140 400,857 455,702 1.1368 0.640 0.634 0.640 0.634 0.640 714,115 0.6381 1.79%
2015-06-16 0 1.120 1.120 1.140 1.120 1.140 833,958 947,622 1.1363 0.629 0.629 0.640 0.629 0.640 1,485,672 0.6378 -1.75%
2015-06-15 0 1.140 1.130 1.140 1.120 1.140 735,030 833,857 1.1345 0.640 0.634 0.640 0.629 0.640 1,309,435 0.6368 0.00%
2015-06-12 0 1.140 1.130 1.140 1.120 1.140 356,000 403,520 1.1335 0.640 0.634 0.640 0.629 0.640 634,204 0.6363 0.88%
2015-06-11 0 1.130 1.120 1.130 1.120 1.140 984,000 1,109,720 1.1278 0.634 0.629 0.634 0.629 0.640 1,752,968 0.6331 0.89%
2015-06-10 0 1.120 1.120 1.130 1.120 1.160 2,744,000 3,135,320 1.1426 0.629 0.629 0.634 0.629 0.651 4,888,358 0.6414 0.00%
2015-06-09 0 1.120 1.110 1.120 1.090 1.160 1,711,010 1,918,170 1.1211 0.629 0.623 0.629 0.612 0.651 3,048,116 0.6293 -2.61%
2015-06-08 0 1.150 1.140 1.150 1.130 1.150 1,016,516 1,157,922 1.1391 0.646 0.640 0.646 0.634 0.646 1,810,894 0.6394 0.00%
2015-06-05 0 1.150 1.140 1.150 1.140 1.160 428,000 492,080 1.1497 0.646 0.640 0.646 0.640 0.651 762,470 0.6454 -0.86%
2015-06-04 0 1.160 1.150 1.160 1.150 1.160 1,312,000 1,514,480 1.1543 0.651 0.646 0.651 0.646 0.651 2,337,291 0.6480 0.87%
2015-06-03 0 1.150 1.150 1.160 1.150 1.160 668,000 770,080 1.1528 0.646 0.646 0.651 0.646 0.651 1,190,023 0.6471 -0.86%
2015-06-02 0 1.160 1.150 1.160 1.140 1.160 1,188,184 1,370,669 1.1536 0.651 0.646 0.651 0.640 0.651 2,116,716 0.6475 0.00%
2015-06-01 0 1.160 1.150 1.160 1.140 1.160 1,206,450 1,389,119 1.1514 0.651 0.646 0.651 0.640 0.651 2,149,256 0.6463 0.87%
2015-05-29 0 1.150 1.140 1.150 1.130 1.150 1,256,719 1,430,150 1.1380 0.646 0.640 0.646 0.634 0.646 2,238,809 0.6388 0.88%
2015-05-28 0 1.140 1.140 1.150 1.140 1.170 2,110,142 2,431,500 1.1523 0.640 0.640 0.646 0.640 0.657 3,759,158 0.6468 -2.56%
2015-05-27 0 1.170 1.150 1.170 1.150 1.170 2,130,764 2,478,035 1.1630 0.657 0.646 0.657 0.646 0.657 3,795,896 0.6528 0.86%
2015-05-26 0 1.160 1.150 1.160 1.140 1.170 1,827,243 2,112,004 1.1558 0.651 0.646 0.651 0.640 0.657 3,255,182 0.6488 0.00%
2015-05-22 0 1.160 1.150 1.160 1.140 1.170 2,401,556 2,760,156 1.1493 0.651 0.646 0.651 0.640 0.657 4,278,304 0.6452 1.75%
2015-05-21 0 1.140 1.140 1.150 1.130 1.170 1,469,468 1,678,556 1.1423 0.640 0.640 0.646 0.634 0.657 2,617,816 0.6412 -0.87%
2015-05-20 0 1.150 1.150 1.160 1.150 1.170 1,152,714 1,333,839 1.1571 0.646 0.646 0.651 0.646 0.657 2,053,527 0.6495 0.00%
2015-05-19 0 1.150 1.150 1.170 1.150 1.170 995,755 1,152,688 1.1576 0.646 0.646 0.657 0.646 0.657 1,773,909 0.6498 0.00%
2015-05-18 0 1.150 1.150 1.160 1.140 1.180 1,876,000 2,175,360 1.1596 0.646 0.646 0.651 0.640 0.662 3,342,041 0.6509 0.00%
2015-05-15 0 1.150 1.130 1.150 1.130 1.170 1,075,790 1,227,590 1.1411 0.646 0.634 0.646 0.634 0.657 1,916,489 0.6405 1.77%
2015-05-14 0 1.130 1.120 1.130 1.120 1.140 1,551,921 1,756,115 1.1316 0.634 0.629 0.634 0.629 0.640 2,764,703 0.6352 0.00%
2015-05-13 0 1.130 1.120 1.140 1.120 1.170 1,099,848 1,246,098 1.1330 0.634 0.629 0.640 0.629 0.657 1,959,348 0.6360 -1.74%
2015-05-12 0 1.150 1.140 1.160 1.140 1.190 1,451,002 1,671,792 1.1522 0.646 0.640 0.651 0.640 0.668 2,584,919 0.6467 0.88%
2015-05-11 0 1.140 1.120 1.140 1.120 1.150 1,416,789 1,600,820 1.1299 0.640 0.629 0.640 0.629 0.646 2,523,969 0.6342 0.88%
2015-05-08 0 1.130 1.120 1.130 1.090 1.140 1,184,000 1,326,680 1.1205 0.634 0.629 0.634 0.612 0.640 2,109,262 0.6290 2.73%
2015-05-07 0 1.100 1.090 1.110 1.100 1.160 3,816,494 4,257,644 1.1156 0.617 0.612 0.623 0.617 0.651 6,798,976 0.6262 -4.35%
2015-05-06 0 1.150 1.140 1.160 1.140 1.180 2,221,688 2,569,924 1.1567 0.646 0.640 0.651 0.640 0.662 3,957,874 0.6493 -0.86%
2015-05-05 0 1.160 1.150 1.160 1.140 1.240 5,895,853 6,931,276 1.1756 0.651 0.646 0.651 0.640 0.696 10,503,295 0.6599 -4.13%
2015-05-04 0 1.210 1.200 1.210 1.150 1.220 8,843,657 10,504,361 1.1878 0.679 0.674 0.679 0.646 0.685 15,754,724 0.6667 5.22%
2015-04-30 0 1.150 1.150 1.160 1.130 1.170 5,545,952 6,373,912 1.1493 0.646 0.646 0.651 0.634 0.657 9,879,956 0.6451 -0.86%
2015-04-29 0 1.160 1.160 1.170 1.060 1.180 12,492,171 14,334,475 1.1475 0.651 0.651 0.657 0.595 0.662 22,254,448 0.6441 8.41%
2015-04-28 0 1.070 1.060 1.070 1.060 1.080 1,836,218 1,959,419 1.0671 0.601 0.595 0.601 0.595 0.606 3,271,170 0.5990 0.00%
2015-04-27 0 1.070 1.070 1.080 1.050 1.080 2,584,705 2,769,526 1.0715 0.601 0.601 0.606 0.589 0.606 4,604,579 0.6015 0.94%
2015-04-24 0 1.060 1.050 1.060 1.050 1.080 5,847,029 6,184,759 1.0578 0.595 0.589 0.595 0.589 0.606 10,416,316 0.5938 0.00%
2015-04-23 0 1.060 1.060 1.070 1.040 1.080 5,864,179 6,199,346 1.0572 0.595 0.595 0.601 0.584 0.606 10,446,868 0.5934 0.95%
2015-04-22 0 1.050 1.030 1.050 1.030 1.050 2,429,099 2,514,224 1.0350 0.589 0.578 0.589 0.578 0.589 4,327,371 0.5810 0.96%
2015-04-21 0 1.040 1.030 1.040 1.030 1.050 2,371,008 2,445,688 1.0315 0.584 0.578 0.584 0.578 0.589 4,223,883 0.5790 1.96%
2015-04-20 0 1.020 1.020 1.030 1.020 1.070 4,084,220 4,257,065 1.0423 0.573 0.573 0.578 0.573 0.601 7,275,922 0.5851 -5.56%
2015-04-17 0 1.080 1.060 1.080 1.060 1.100 4,130,112 4,429,388 1.0725 0.606 0.595 0.606 0.595 0.617 7,357,677 0.6020 0.93%
2015-04-16 0 1.070 1.070 1.080 1.010 1.090 8,390,532 8,926,913 1.0639 0.601 0.601 0.606 0.567 0.612 14,947,494 0.5972 4.90%
2015-04-15 0 1.020 1.020 1.030 1.010 1.030 1,319,839 1,351,052 1.0236 0.573 0.573 0.578 0.567 0.578 2,351,256 0.5746 0.00%
2015-04-14 0 1.020 1.010 1.020 1.010 1.040 2,247,088 2,292,644 1.0203 0.573 0.567 0.573 0.567 0.584 4,003,123 0.5727 -0.97%
2015-04-13 0 1.030 1.020 1.030 0.990 1.040 4,331,461 4,403,811 1.0167 0.578 0.573 0.578 0.556 0.584 7,716,375 0.5707 4.04%
2015-04-10 0 0.990 0.990 1.000 0.980 1.000 959,507 950,210 0.9903 0.556 0.556 0.561 0.550 0.561 1,709,334 0.5559 0.00%
2015-04-09 0 0.990 0.980 1.000 0.980 0.990 1,839,850 1,816,765 0.9875 0.556 0.550 0.561 0.550 0.556 3,277,641 0.5543 1.02%
2015-04-08 0 0.980 0.970 0.990 0.960 1.000 4,532,900 4,417,077 0.9744 0.550 0.544 0.556 0.539 0.561 8,075,233 0.5470 0.00%
2015-04-02 0 0.980 0.970 0.980 0.960 0.980 781,887 759,513 0.9714 0.550 0.544 0.550 0.539 0.550 1,392,909 0.5453 1.03%
2015-04-01 0 0.970 0.970 0.980 0.960 0.980 2,486,122 2,397,836 0.9645 0.544 0.544 0.550 0.539 0.550 4,428,956 0.5414 0.00%
2015-03-31 0 0.970 0.960 0.970 0.960 0.970 72,000 69,760 0.9689 0.544 0.539 0.544 0.539 0.544 128,266 0.5439 1.04%
2015-03-30 0 0.960 0.960 0.970 0.960 0.970 1,034,316 998,193 0.9651 0.539 0.539 0.544 0.539 0.544 1,842,605 0.5417 0.00%
2015-03-27 0 0.960 0.960 0.970 0.950 0.980 2,355,519 2,262,784 0.9606 0.539 0.539 0.544 0.533 0.550 4,196,290 0.5392 0.00%
2015-03-26 0 0.960 0.960 0.980 0.960 0.970 577,184 556,564 0.9643 0.539 0.539 0.550 0.539 0.544 1,028,237 0.5413 0.00%
2015-03-25 0 0.960 0.960 0.970 0.960 0.960 699,619 671,525 0.9598 0.539 0.539 0.544 0.539 0.539 1,246,351 0.5388 0.00%
2015-03-24 0 0.960 0.950 0.970 0.960 0.960 320,000 307,200 0.9600 0.539 0.533 0.544 0.539 0.539 570,071 0.5389 0.00%
2015-03-23 0 0.960 0.960 0.970 0.960 0.960 624,000 599,040 0.9600 0.539 0.539 0.544 0.539 0.539 1,111,638 0.5389 0.00%
2015-03-20 0 0.960 0.960 0.970 0.960 0.970 204,054 196,490 0.9629 0.539 0.539 0.544 0.539 0.544 363,516 0.5405 0.00%
2015-03-19 0 0.960 0.960 0.970 0.960 0.970 1,120,000 1,076,200 0.9609 0.539 0.539 0.544 0.539 0.544 1,995,248 0.5394 0.00%
2015-03-18 0 0.960 0.950 0.960 0.950 0.970 322,678 309,463 0.9590 0.539 0.533 0.539 0.533 0.544 574,842 0.5383 -1.03%
2015-03-17 0 0.970 0.960 0.970 0.960 0.970 332,000 318,880 0.9605 0.544 0.539 0.544 0.539 0.544 591,449 0.5392 0.00%
2015-03-16 0 0.970 0.970 0.980 0.950 0.980 1,673,137 1,604,212 0.9588 0.544 0.544 0.550 0.533 0.550 2,980,646 0.5382 1.04%
2015-03-13 0 0.960 0.960 0.970 0.960 0.970 112,000 107,560 0.9604 0.539 0.539 0.544 0.539 0.544 199,525 0.5391 -1.03%
2015-03-12 0 0.970 0.960 0.970 0.970 0.970 236,656 229,530 0.9699 0.544 0.539 0.544 0.544 0.544 421,596 0.5444 0.00%
2015-03-11 0 0.970 0.960 0.970 0.960 0.970 116,000 112,200 0.9672 0.544 0.539 0.544 0.539 0.544 206,651 0.5429 0.00%
2015-03-10 0 0.970 0.960 0.970 0.960 0.970 1,587,731 1,525,949 0.9611 0.544 0.539 0.544 0.539 0.544 2,828,498 0.5395 0.00%
2015-03-09 0 0.970 0.970 0.980 0.960 0.970 293,276 282,601 0.9636 0.544 0.544 0.550 0.539 0.544 522,463 0.5409 -1.02%
2015-03-06 0 0.980 0.970 0.980 0.970 0.980 426,978 415,159 0.9723 0.550 0.544 0.550 0.544 0.550 760,649 0.5458 2.08%
2015-03-05 0 0.960 0.970 0.980 0.960 0.980 784,301 760,647 0.9698 0.539 0.544 0.550 0.539 0.550 1,397,210 0.5444 -1.03%
2015-03-04 0 0.970 0.960 0.970 0.960 0.980 994,668 965,147 0.9703 0.544 0.539 0.544 0.539 0.550 1,771,973 0.5447 -1.02%
2015-03-03 0 0.980 0.970 0.980 0.980 0.990 1,440,001 1,413,480 0.9816 0.550 0.544 0.550 0.550 0.556 2,565,321 0.5510 -1.01%
2015-03-02 0 0.990 0.980 0.990 0.980 1.000 832,536 820,674 0.9858 0.556 0.550 0.556 0.550 0.561 1,483,139 0.5533 -1.00%
2015-02-27 0 1.000 0.990 1.000 1.000 1.010 724,136 724,731 1.0008 0.561 0.556 0.561 0.561 0.567 1,290,028 0.5618 0.00%
2015-02-26 0 1.000 0.990 1.010 0.990 1.010 1,460,000 1,461,640 1.0011 0.561 0.556 0.567 0.556 0.567 2,600,949 0.5620 0.00%
2015-02-25 0 1.000 1.000 1.010 0.990 1.010 452,000 451,280 0.9984 0.561 0.561 0.567 0.556 0.567 805,225 0.5604 -0.99%
2015-02-24 0 1.010 1.000 1.010 0.990 1.010 1,756,000 1,753,320 0.9985 0.567 0.561 0.567 0.556 0.567 3,128,264 0.5605 0.00%
2015-02-23 0 1.010 1.000 1.010 0.980 1.030 6,959,904 6,961,105 1.0002 0.567 0.561 0.567 0.550 0.578 12,398,871 0.5614 4.12%
2015-02-18 0 0.970 0.970 0.980 0.970 0.970 1,233,759 1,196,693 0.9700 0.544 0.544 0.550 0.544 0.544 2,197,907 0.5445 0.00%
2015-02-17 0 0.970 0.970 0.980 0.970 0.980 920,332 897,512 0.9752 0.544 0.544 0.550 0.544 0.550 1,639,545 0.5474 0.00%
2015-02-16 0 0.970 0.960 0.980 0.970 0.970 324,000 314,280 0.9700 0.544 0.539 0.550 0.544 0.544 577,197 0.5445 0.00%
2015-02-13 0 0.970 0.960 0.970 0.960 0.970 576,000 556,120 0.9655 0.544 0.539 0.544 0.539 0.544 1,026,128 0.5420 1.04%
2015-02-12 0 0.960 0.960 0.970 0.960 0.970 475,640 461,065 0.9694 0.539 0.539 0.544 0.539 0.544 847,339 0.5441 0.00%
2015-02-11 0 0.960 0.960 0.970 0.960 0.960 1,544,373 1,482,466 0.9599 0.539 0.539 0.544 0.539 0.539 2,751,257 0.5388 0.00%
2015-02-10 0 0.960 0.960 0.970 0.960 0.960 596,000 572,160 0.9600 0.539 0.539 0.544 0.539 0.539 1,061,757 0.5389 0.00%
2015-02-09 0 0.960 0.960 0.970 0.960 0.970 1,276,000 1,225,760 0.9606 0.539 0.539 0.544 0.539 0.544 2,273,158 0.5392 -1.03%
2015-02-06 0 0.970 0.960 0.970 0.960 0.970 352,000 337,960 0.9601 0.544 0.539 0.544 0.539 0.544 627,078 0.5389 1.04%
2015-02-05 0 0.960 0.960 0.970 0.960 0.970 258,669 249,708 0.9654 0.539 0.539 0.544 0.539 0.544 460,811 0.5419 0.00%
2015-02-04 0 0.960 0.960 0.970 0.960 0.970 1,305,378 1,253,201 0.9600 0.539 0.539 0.544 0.539 0.544 2,325,494 0.5389 0.00%
2015-02-03 0 0.960 0.960 0.970 0.960 0.970 883,738 848,836 0.9605 0.539 0.539 0.544 0.539 0.544 1,574,354 0.5392 0.00%
2015-02-02 0 0.960 0.960 0.970 0.950 0.970 2,464,982 2,367,524 0.9605 0.539 0.539 0.544 0.533 0.544 4,391,295 0.5391 0.00%
2015-01-30 0 0.960 0.960 0.970 0.960 0.970 552,387 532,959 0.9648 0.539 0.539 0.544 0.539 0.544 984,062 0.5416 -1.03%
2015-01-29 0 0.970 0.960 0.970 0.960 0.970 1,244,038 1,197,114 0.9623 0.544 0.539 0.544 0.539 0.544 2,216,218 0.5402 1.04%
2015-01-28 0 0.960 0.960 0.970 0.950 0.970 1,328,677 1,274,782 0.9594 0.539 0.539 0.544 0.533 0.544 2,367,000 0.5386 0.00%
2015-01-27 0 0.960 0.950 0.960 0.950 0.970 1,720,000 1,644,760 0.9563 0.539 0.533 0.539 0.533 0.544 3,064,131 0.5368 1.05%
2015-01-26 0 0.950 0.950 0.960 0.950 0.960 788,036 748,622 0.9500 0.533 0.533 0.539 0.533 0.539 1,403,864 0.5333 -1.04%
2015-01-23 0 0.960 0.950 0.960 0.950 0.960 732,003 695,522 0.9502 0.539 0.533 0.539 0.533 0.539 1,304,043 0.5334 1.05%
2015-01-22 0 0.950 0.940 0.960 0.910 0.960 1,699,314 1,596,882 0.9397 0.533 0.528 0.539 0.511 0.539 3,027,280 0.5275 -1.04%
2015-01-21 0 0.960 0.950 0.960 0.950 0.960 820,361 779,772 0.9505 0.539 0.533 0.539 0.533 0.539 1,461,450 0.5336 0.00%
2015-01-20 0 0.960 0.950 0.960 0.950 0.960 700,000 666,200 0.9517 0.539 0.533 0.539 0.533 0.539 1,247,030 0.5342 1.05%
2015-01-19 0 0.950 0.950 0.960 0.950 0.960 2,176,000 2,068,640 0.9507 0.533 0.533 0.539 0.533 0.539 3,876,482 0.5336 -1.04%
2015-01-16 0 0.960 0.950 0.960 0.940 0.960 237,238 227,046 0.9570 0.539 0.533 0.539 0.528 0.539 422,633 0.5372 1.05%
2015-01-15 0 0.950 0.940 0.960 0.940 0.960 1,364,000 1,295,840 0.9500 0.533 0.528 0.539 0.528 0.539 2,429,927 0.5333 -1.04%
2015-01-14 0 0.960 0.940 0.950 0.950 0.960 885,245 845,825 0.9555 0.539 0.528 0.533 0.533 0.539 1,577,039 0.5363 1.05%
2015-01-13 0 0.950 0.950 0.960 0.950 0.960 675,759 647,502 0.9582 0.533 0.533 0.539 0.533 0.539 1,203,845 0.5379 -1.04%
2015-01-12 0 0.960 0.950 0.960 0.950 0.960 568,095 539,847 0.9503 0.539 0.533 0.539 0.533 0.539 1,012,045 0.5334 1.05%
2015-01-09 0 0.950 0.940 0.950 0.950 0.950 1,372,000 1,303,400 0.9500 0.533 0.528 0.533 0.533 0.533 2,444,179 0.5333 0.00%
2015-01-08 0 0.950 0.940 0.950 0.940 0.950 725,064 687,688 0.9485 0.533 0.528 0.533 0.528 0.533 1,291,681 0.5324 1.06%
2015-01-07 0 0.940 0.940 0.960 0.940 0.950 297,073 281,616 0.9480 0.528 0.528 0.539 0.528 0.533 529,227 0.5321 0.00%
2015-01-06 0 0.940 0.940 0.950 0.940 0.950 300,000 282,120 0.9404 0.528 0.528 0.533 0.528 0.533 534,441 0.5279 -1.05%
2015-01-05 0 0.950 0.930 0.950 0.940 0.950 320,000 300,880 0.9403 0.533 0.522 0.533 0.528 0.533 570,071 0.5278 0.00%
2015-01-02 0 0.950 0.950 0.960 0.940 0.960 240,000 228,200 0.9508 0.533 0.533 0.539 0.528 0.539 427,553 0.5337 -1.04%
2014-12-31 0 0.960 0.930 0.960 0.930 0.960 286,401 266,976 0.9322 0.539 0.522 0.539 0.522 0.539 510,215 0.5233 3.23%
2014-12-30 0 0.930 0.930 0.940 0.930 0.940 728,236 679,534 0.9331 0.522 0.522 0.528 0.522 0.528 1,297,332 0.5238 -1.06%
2014-12-29 0 0.940 0.940 0.950 0.940 0.940 1,282,245 1,205,242 0.9399 0.528 0.528 0.533 0.528 0.528 2,284,283 0.5276 0.00%
2014-12-24 0 0.940 0.940 0.950 0.930 0.940 180,457 169,420 0.9388 0.528 0.528 0.533 0.522 0.528 321,479 0.5270 0.00%
2014-12-23 0 0.940 0.940 0.950 0.940 0.950 556,000 522,680 0.9401 0.528 0.528 0.533 0.528 0.533 990,498 0.5277 -1.05%
2014-12-22 0 0.950 0.940 0.950 0.930 0.950 210,612 196,470 0.9329 0.533 0.528 0.533 0.522 0.533 375,199 0.5236 1.06%
2014-12-19 0 0.940 0.940 0.950 0.940 0.940 456,000 428,640 0.9400 0.528 0.528 0.533 0.528 0.528 812,351 0.5277 0.00%
2014-12-18 0 0.940 0.940 0.950 0.940 0.960 749,812 708,184 0.9445 0.528 0.528 0.533 0.528 0.539 1,335,769 0.5302 -1.05%
2014-12-17 0 0.970 0.960 0.970 0.950 0.970 1,716,000 1,647,600 0.9601 0.533 0.528 0.533 0.522 0.533 3,121,363 0.5278 1.04%
2014-12-16 0 0.960 0.960 0.970 0.950 0.960 1,238,985 1,187,026 0.9581 0.528 0.528 0.533 0.522 0.528 2,253,684 0.5267 1.05%
2014-12-15 0 0.950 0.950 0.970 0.950 0.960 840,000 803,360 0.9564 0.522 0.522 0.533 0.522 0.528 1,527,940 0.5258 -1.04%
2014-12-12 0 0.960 0.960 0.970 0.950 0.960 1,922,480 1,834,856 0.9544 0.528 0.528 0.533 0.522 0.528 3,496,945 0.5247 0.00%
2014-12-11 0 0.960 0.960 0.970 0.950 0.960 280,000 267,960 0.9570 0.528 0.528 0.533 0.522 0.528 509,313 0.5261 0.00%
2014-12-10 0 0.960 0.950 0.970 0.960 0.970 291,157 279,784 0.9609 0.528 0.522 0.533 0.528 0.533 529,608 0.5283 0.00%
2014-12-09 0 0.960 0.960 0.970 0.960 0.960 500,000 480,000 0.9600 0.528 0.528 0.533 0.528 0.528 909,488 0.5278 -1.03%
2014-12-08 0 0.970 0.960 0.970 0.960 0.970 424,868 410,047 0.9651 0.533 0.528 0.533 0.528 0.533 772,825 0.5306 1.04%
2014-12-05 0 0.960 0.960 0.970 0.960 0.970 455,683 438,466 0.9622 0.528 0.528 0.533 0.528 0.533 828,877 0.5290 0.00%
2014-12-04 0 0.960 0.960 0.980 0.960 0.980 160,770 155,788 0.9690 0.528 0.528 0.539 0.528 0.539 292,437 0.5327 -2.04%
2014-12-03 0 0.980 0.970 0.980 0.960 0.980 374,615 363,124 0.9693 0.539 0.533 0.539 0.528 0.539 681,416 0.5329 0.00%
2014-12-02 0 0.980 0.960 0.980 0.960 0.980 1,908,000 1,843,520 0.9662 0.539 0.528 0.539 0.528 0.539 3,470,607 0.5312 2.08%
2014-12-01 0 0.960 0.950 0.960 0.950 0.960 960,000 921,600 0.9600 0.528 0.522 0.528 0.522 0.528 1,746,217 0.5278 -1.03%
2014-11-28 0 0.970 0.960 0.970 0.960 0.970 2,992,247 2,882,149 0.9632 0.533 0.528 0.533 0.528 0.533 5,442,826 0.5295 1.04%
2014-11-27 0 0.960 0.950 0.960 0.960 0.970 1,560,032 1,497,709 0.9601 0.528 0.522 0.528 0.528 0.533 2,837,661 0.5278 -1.03%
2014-11-26 0 0.970 0.960 0.970 0.960 0.970 448,000 431,400 0.9629 0.533 0.528 0.533 0.528 0.533 814,901 0.5294 1.04%
2014-11-25 0 0.960 0.960 0.970 0.960 0.960 381,831 366,502 0.9599 0.528 0.528 0.533 0.528 0.528 694,542 0.5277 -1.03%
2014-11-24 0 0.970 0.960 0.970 0.960 0.980 1,506,943 1,451,809 0.9634 0.533 0.528 0.533 0.528 0.539 2,741,094 0.5296 1.04%
2014-11-21 0 0.960 0.950 0.960 0.950 0.960 759,162 723,989 0.9537 0.528 0.522 0.528 0.522 0.528 1,380,898 0.5243 0.00%
2014-11-20 0 0.960 0.950 0.970 0.950 0.960 532,002 509,721 0.9581 0.528 0.522 0.533 0.522 0.528 967,699 0.5267 1.05%
2014-11-19 0 0.950 0.950 0.960 0.950 0.960 36,867 35,308 0.9577 0.522 0.522 0.528 0.522 0.528 67,060 0.5265 -1.04%
2014-11-18 0 0.960 0.950 0.970 0.950 0.960 261,143 249,851 0.9568 0.528 0.522 0.533 0.522 0.528 475,013 0.5260 0.00%
2014-11-17 0 0.960 0.950 0.980 0.960 0.980 187,480 181,876 0.9701 0.528 0.522 0.539 0.528 0.539 341,022 0.5333 0.00%
2014-11-14 0 0.960 0.950 0.970 0.950 0.960 128,000 122,680 0.9584 0.528 0.522 0.533 0.522 0.528 232,829 0.5269 -1.03%
2014-11-13 0 0.970 0.960 0.970 0.950 0.970 328,523 316,571 0.9636 0.533 0.528 0.533 0.522 0.533 597,576 0.5298 -1.02%
2014-11-12 0 0.980 0.960 0.980 0.950 0.980 248,001 238,360 0.9611 0.539 0.528 0.539 0.522 0.539 451,108 0.5284 2.08%
2014-11-11 0 0.960 0.960 0.970 0.950 0.960 1,863,763 1,783,624 0.9570 0.528 0.528 0.533 0.522 0.528 3,390,141 0.5261 1.05%
2014-11-10 0 0.950 0.950 0.970 0.940 0.970 589,237 560,770 0.9517 0.522 0.522 0.533 0.517 0.533 1,071,808 0.5232 0.00%
2014-11-07 0 0.950 0.950 0.960 0.950 0.960 516,000 494,800 0.9589 0.522 0.522 0.528 0.522 0.528 938,592 0.5272 -1.04%
2014-11-06 0 0.960 0.950 0.970 0.940 0.970 996,000 945,160 0.9490 0.528 0.522 0.533 0.517 0.533 1,811,700 0.5217 1.05%
2014-11-05 0 0.950 0.940 0.960 0.940 0.950 119,835 113,434 0.9466 0.522 0.517 0.528 0.517 0.522 217,977 0.5204 0.00%
2014-11-04 0 0.950 0.950 0.960 0.940 0.950 182,483 173,179 0.9490 0.522 0.522 0.528 0.517 0.522 331,932 0.5217 0.00%
2014-11-03 0 0.950 0.950 0.960 0.950 0.970 797,818 761,196 0.9541 0.522 0.522 0.528 0.522 0.533 1,451,212 0.5245 0.00%
2014-10-31 0 0.950 0.950 0.960 0.950 0.960 496,097 471,409 0.9502 0.522 0.522 0.528 0.522 0.528 902,389 0.5224 0.00%
2014-10-30 0 0.950 0.940 0.950 0.940 0.960 495,955 469,359 0.9464 0.522 0.517 0.522 0.517 0.528 902,130 0.5203 0.00%
2014-10-29 0 0.950 0.940 0.950 0.930 0.950 2,520,000 2,369,560 0.9403 0.522 0.517 0.522 0.511 0.522 4,583,820 0.5169 1.06%
2014-10-28 0 0.940 0.930 0.940 0.940 0.950 5,122,057 4,814,691 0.9400 0.517 0.511 0.517 0.517 0.522 9,316,900 0.5168 1.08%
2014-10-27 0 0.930 0.930 0.940 0.930 0.950 1,088,000 1,022,840 0.9401 0.511 0.511 0.517 0.511 0.522 1,979,046 0.5168 -2.11%
2014-10-24 0 0.950 0.940 0.950 0.940 0.950 516,060 490,094 0.9497 0.522 0.517 0.522 0.517 0.522 938,701 0.5221 1.06%
2014-10-23 0 0.940 0.940 0.950 0.940 0.980 1,032,000 973,640 0.9434 0.517 0.517 0.522 0.517 0.539 1,877,184 0.5187 -1.05%
2014-10-22 0 0.950 0.950 0.960 0.950 0.950 104,000 98,800 0.9500 0.522 0.522 0.528 0.522 0.522 189,174 0.5223 0.00%
2014-10-21 0 0.950 0.940 0.950 0.950 0.960 352,000 334,760 0.9510 0.522 0.517 0.522 0.522 0.528 640,280 0.5228 -1.04%
2014-10-20 0 0.960 0.940 0.960 0.940 0.960 606,000 576,540 0.9514 0.528 0.517 0.528 0.517 0.528 1,102,300 0.5230 1.05%
2014-10-17 0 0.950 0.940 0.950 0.940 0.950 260,000 244,480 0.9403 0.522 0.517 0.522 0.517 0.522 472,934 0.5169 1.06%
2014-10-16 0 0.940 0.940 0.950 0.930 0.950 592,581 555,922 0.9381 0.517 0.517 0.522 0.511 0.522 1,077,891 0.5157 0.00%
2014-10-15 0 0.940 0.940 0.950 0.940 0.950 208,000 195,560 0.9402 0.517 0.517 0.522 0.517 0.522 378,347 0.5169 -1.05%
2014-10-14 0 0.950 0.930 0.950 0.930 0.950 208,056 195,730 0.9408 0.522 0.511 0.522 0.511 0.522 378,449 0.5172 1.06%
2014-10-13 0 0.940 0.940 0.950 0.930 0.950 860,806 809,205 0.9401 0.517 0.517 0.522 0.511 0.522 1,565,786 0.5168 0.00%
2014-10-10 0 0.940 0.940 0.950 0.920 0.960 3,625,946 3,404,511 0.9389 0.517 0.517 0.522 0.506 0.528 6,595,510 0.5162 -3.09%
2014-10-09 0 0.970 0.970 0.990 0.970 0.990 8,000 7,840 0.9800 0.533 0.533 0.544 0.533 0.544 14,552 0.5388 -1.02%
2014-10-08 0 0.980 0.960 0.980 0.950 0.980 1,480,416 1,422,378 0.9608 0.539 0.528 0.539 0.522 0.539 2,692,842 0.5282 1.03%
2014-10-07 0 0.970 0.950 0.970 0.960 0.970 56,000 54,160 0.9671 0.533 0.522 0.533 0.528 0.533 101,863 0.5317 1.04%
2014-10-06 0 0.960 0.950 0.970 0.950 0.970 416,000 395,720 0.9513 0.528 0.522 0.533 0.522 0.533 756,694 0.5230 1.05%
2014-10-03 0 0.950 0.940 0.950 0.930 0.950 797,241 746,024 0.9358 0.522 0.517 0.522 0.511 0.522 1,450,162 0.5144 0.00%
2014-09-30 0 0.950 0.950 0.960 0.940 0.970 929,014 879,642 0.9469 0.522 0.522 0.528 0.517 0.533 1,689,854 0.5205 -2.06%
2014-09-29 0 0.970 0.960 0.970 0.960 0.990 609,900 590,207 0.9677 0.533 0.528 0.533 0.528 0.544 1,109,394 0.5320 -2.02%
2014-09-26 0 0.990 0.980 0.990 0.980 0.990 104,000 102,880 0.9892 0.544 0.539 0.544 0.539 0.544 189,174 0.5438 1.02%
2014-09-25 0 0.980 0.980 1.000 0.980 1.000 388,181 384,291 0.9900 0.539 0.539 0.550 0.539 0.550 706,092 0.5443 -2.00%
2014-09-24 0 1.000 0.990 1.000 0.990 1.000 416,000 412,240 0.9910 0.550 0.544 0.550 0.544 0.550 756,694 0.5448 1.01%
2014-09-23 0 0.990 0.990 1.000 0.980 1.000 1,520,000 1,505,840 0.9907 0.544 0.544 0.550 0.539 0.550 2,764,844 0.5446 0.00%
2014-09-22 0 1.020 1.010 1.020 1.010 1.020 1,582,213 1,611,088 1.0182 0.544 0.539 0.544 0.539 0.544 2,965,220 0.5433 0.00%
2014-09-19 0 1.020 1.020 1.030 1.020 1.040 1,828,000 1,876,320 1.0264 0.544 0.544 0.550 0.544 0.555 3,425,849 0.5477 0.00%
2014-09-18 0 1.020 1.010 1.020 1.020 1.020 596,000 607,920 1.0200 0.544 0.539 0.544 0.544 0.544 1,116,962 0.5443 0.00%
2014-09-17 0 1.020 1.010 1.030 1.010 1.020 1,132,000 1,150,960 1.0167 0.544 0.539 0.550 0.539 0.544 2,121,478 0.5425 0.00%
2014-09-16 0 1.020 1.010 1.020 1.010 1.020 421,435 429,006 1.0180 0.544 0.539 0.544 0.539 0.544 789,810 0.5432 0.99%
2014-09-15 0 1.010 1.010 1.020 1.010 1.030 2,048,000 2,088,960 1.0200 0.539 0.539 0.544 0.539 0.550 3,838,150 0.5443 -1.94%
2014-09-12 0 1.030 1.020 1.040 1.030 1.040 943,811 971,380 1.0292 0.550 0.544 0.555 0.550 0.555 1,768,793 0.5492 -0.96%
2014-09-11 0 1.040 1.030 1.040 1.030 1.040 1,688,000 1,743,160 1.0327 0.555 0.550 0.555 0.550 0.555 3,163,475 0.5510 0.97%
2014-09-10 0 1.030 1.020 1.030 1.020 1.050 1,540,000 1,586,000 1.0299 0.550 0.544 0.550 0.544 0.560 2,886,109 0.5495 -1.90%
2014-09-08 0 1.050 1.040 1.050 1.030 1.050 1,900,000 1,971,080 1.0374 0.560 0.555 0.560 0.550 0.560 3,560,784 0.5536 1.94%
2014-09-05 0 1.030 1.020 1.030 1.030 1.040 727,128 748,936 1.0300 0.550 0.544 0.550 0.550 0.555 1,362,708 0.5496 -0.96%
2014-09-04 0 1.040 1.040 1.050 1.010 1.050 1,781,790 1,831,181 1.0277 0.555 0.555 0.560 0.539 0.560 3,339,247 0.5484 1.96%
2014-09-03 0 1.020 1.010 1.020 1.010 1.020 1,348,000 1,373,560 1.0190 0.544 0.539 0.544 0.539 0.544 2,526,282 0.5437 0.00%
2014-09-02 0 1.020 1.000 1.020 1.010 1.020 205,217 207,340 1.0103 0.544 0.534 0.544 0.539 0.544 384,597 0.5391 0.00%
2014-09-01 0 1.020 1.010 1.020 1.010 1.020 132,000 133,920 1.0145 0.544 0.539 0.544 0.539 0.544 247,381 0.5414 0.99%
2014-08-29 0 1.010 1.000 1.010 1.000 1.020 146,009 147,308 1.0089 0.539 0.534 0.539 0.534 0.544 273,635 0.5383 -0.98%
2014-08-28 0 1.020 1.000 1.020 1.000 1.020 464,000 469,400 1.0116 0.544 0.534 0.544 0.534 0.544 869,581 0.5398 0.00%
2014-08-27 0 1.020 1.010 1.020 1.000 1.020 1,709,739 1,729,624 1.0116 0.544 0.539 0.544 0.534 0.544 3,204,216 0.5398 0.00%
2014-08-26 0 1.020 1.010 1.020 1.010 1.020 1,512,000 1,528,840 1.0111 0.544 0.539 0.544 0.539 0.544 2,833,634 0.5395 0.00%
2014-08-25 0 1.020 1.010 1.020 1.010 1.020 1,456,000 1,473,760 1.0122 0.544 0.539 0.544 0.539 0.544 2,728,685 0.5401 -0.97%
2014-08-22 0 1.030 1.020 1.030 1.020 1.030 627,575 640,011 1.0198 0.550 0.544 0.550 0.544 0.550 1,176,136 0.5442 0.98%
2014-08-21 0 1.020 1.010 1.020 1.010 1.030 716,000 730,120 1.0197 0.544 0.539 0.544 0.539 0.550 1,341,853 0.5441 0.00%
2014-08-20 0 1.020 1.010 1.030 1.010 1.030 2,092,000 2,134,880 1.0205 0.544 0.539 0.550 0.539 0.550 3,920,610 0.5445 -0.97%
2014-08-19 0 1.030 1.020 1.030 1.020 1.030 1,763,650 1,798,949 1.0200 0.550 0.544 0.550 0.544 0.550 3,305,251 0.5443 0.00%
2014-08-18 0 1.030 1.020 1.030 1.010 1.030 1,348,000 1,378,200 1.0224 0.550 0.544 0.550 0.539 0.550 2,526,282 0.5455 0.98%
2014-08-15 0 1.020 1.010 1.020 1.010 1.020 1,127,811 1,145,111 1.0153 0.544 0.539 0.544 0.539 0.544 2,113,627 0.5418 0.00%
2014-08-14 0 1.020 1.010 1.020 1.020 1.030 832,000 848,720 1.0201 0.544 0.539 0.544 0.544 0.550 1,559,249 0.5443 0.99%
2014-08-13 0 1.010 1.010 1.020 1.000 1.020 875,413 884,064 1.0099 0.539 0.539 0.544 0.534 0.544 1,640,609 0.5389 -0.98%
2014-08-12 0 1.020 1.010 1.020 1.010 1.020 280,422 284,013 1.0128 0.544 0.539 0.544 0.539 0.544 525,538 0.5404 0.00%
2014-08-11 0 1.020 1.010 1.020 1.000 1.020 2,190,987 2,203,127 1.0055 0.544 0.539 0.544 0.534 0.544 4,106,122 0.5365 0.00%
2014-08-08 0 1.020 1.010 1.020 1.010 1.020 968,019 980,778 1.0132 0.544 0.539 0.544 0.539 0.544 1,814,161 0.5406 0.00%
2014-08-07 0 1.020 1.010 1.020 1.020 1.030 676,000 690,200 1.0210 0.544 0.539 0.544 0.544 0.550 1,266,889 0.5448 -0.97%
2014-08-06 0 1.030 1.020 1.030 1.020 1.040 2,720,000 2,789,200 1.0254 0.550 0.544 0.550 0.544 0.555 5,097,543 0.5472 1.98%
2014-08-05 0 1.010 1.010 1.020 1.000 1.020 878,360 883,872 1.0063 0.539 0.539 0.544 0.534 0.544 1,646,132 0.5369 -0.98%
2014-08-04 0 1.020 1.010 1.020 1.010 1.020 92,000 93,000 1.0109 0.544 0.539 0.544 0.539 0.544 172,417 0.5394 0.99%
2014-08-01 0 1.010 1.000 1.010 1.000 1.020 402,806 406,029 1.0080 0.539 0.534 0.539 0.534 0.544 754,897 0.5379 -0.98%
2014-07-31 0 1.020 1.010 1.020 1.010 1.020 180,000 182,440 1.0136 0.544 0.539 0.544 0.539 0.544 337,337 0.5408 0.00%
2014-07-30 0 1.020 1.010 1.020 1.000 1.020 2,214,454 2,246,709 1.0146 0.544 0.539 0.544 0.534 0.544 4,150,101 0.5414 0.00%
2014-07-29 0 1.020 1.010 1.030 1.000 1.030 1,343,208 1,371,224 1.0209 0.544 0.539 0.550 0.534 0.550 2,517,302 0.5447 0.99%
2014-07-28 0 1.010 1.000 1.010 1.000 1.030 584,997 594,317 1.0159 0.539 0.534 0.539 0.534 0.550 1,096,341 0.5421 -0.98%
2014-07-25 0 1.020 1.020 1.030 1.010 1.040 956,091 974,407 1.0192 0.544 0.544 0.550 0.539 0.555 1,791,807 0.5438 -0.97%
2014-07-24 0 1.030 1.020 1.030 0.990 1.050 2,888,018 2,928,097 1.0139 0.550 0.544 0.550 0.528 0.560 5,412,425 0.5410 4.04%
2014-07-23 0 0.990 0.990 1.000 0.990 1.000 792,000 784,120 0.9901 0.528 0.528 0.534 0.528 0.534 1,484,285 0.5283 0.00%
2014-07-22 0 0.990 0.980 0.990 0.970 1.000 973,150 957,492 0.9839 0.528 0.523 0.528 0.518 0.534 1,823,777 0.5250 1.02%
2014-07-21 0 0.980 0.980 0.990 0.980 0.990 528,048 520,565 0.9858 0.523 0.523 0.528 0.523 0.528 989,613 0.5260 -1.01%
2014-07-18 0 0.990 0.980 0.990 0.970 0.990 1,434,562 1,410,153 0.9830 0.528 0.523 0.528 0.518 0.528 2,688,508 0.5245 2.06%
2014-07-17 0 0.970 0.970 0.990 0.970 0.980 584,000 572,160 0.9797 0.518 0.518 0.528 0.518 0.523 1,094,473 0.5228 -1.02%
2014-07-16 0 0.980 0.970 0.980 0.970 0.980 1,761,717 1,724,533 0.9789 0.523 0.518 0.523 0.518 0.523 3,301,628 0.5223 2.08%
2014-07-15 0 0.960 0.960 0.970 0.950 0.970 940,000 902,320 0.9599 0.512 0.512 0.518 0.507 0.518 1,761,651 0.5122 0.00%
2014-07-14 0 0.960 0.960 0.970 0.960 0.970 52,000 49,960 0.9608 0.512 0.512 0.518 0.512 0.518 97,453 0.5127 0.00%
2014-07-11 0 0.960 0.950 0.960 0.950 0.960 796,000 761,960 0.9572 0.512 0.507 0.512 0.507 0.512 1,491,781 0.5108 0.00%
2014-07-10 0 0.960 0.950 0.960 0.950 0.960 156,000 148,360 0.9510 0.512 0.507 0.512 0.507 0.512 292,359 0.5075 0.00%
2014-07-09 0 0.960 0.950 0.960 0.950 0.960 548,000 521,280 0.9512 0.512 0.507 0.512 0.507 0.512 1,027,005 0.5076 0.00%
2014-07-08 0 0.960 0.950 0.960 0.950 0.960 828,415 787,141 0.9502 0.512 0.507 0.512 0.507 0.512 1,552,530 0.5070 1.05%
2014-07-07 0 0.950 0.950 0.960 0.950 0.970 2,647,851 2,533,542 0.9568 0.507 0.507 0.512 0.507 0.518 4,962,329 0.5106 -2.06%
2014-07-04 0 0.970 0.960 0.970 0.960 0.980 1,216,000 1,177,680 0.9685 0.518 0.512 0.518 0.512 0.523 2,278,902 0.5168 -1.02%
2014-07-03 0 0.980 0.970 0.990 0.970 0.990 447,065 438,111 0.9800 0.523 0.518 0.528 0.518 0.528 837,843 0.5229 0.00%
2014-07-02 0 0.980 0.970 0.980 0.960 0.990 1,368,000 1,339,240 0.9790 0.523 0.518 0.523 0.512 0.528 2,563,764 0.5224 1.03%
2014-06-30 0 0.970 0.960 0.970 0.960 0.990 1,544,802 1,509,153 0.9769 0.518 0.512 0.518 0.512 0.528 2,895,108 0.5213 -1.02%
2014-06-27 0 0.980 0.970 0.980 0.960 0.980 1,880,365 1,826,919 0.9716 0.523 0.518 0.523 0.512 0.523 3,523,986 0.5184 2.08%
2014-06-26 0 0.960 0.960 0.970 0.950 0.970 900,000 865,240 0.9614 0.512 0.512 0.518 0.507 0.518 1,686,687 0.5130 1.05%
2014-06-25 0 0.950 0.950 0.960 0.940 0.950 299,155 284,062 0.9495 0.507 0.507 0.512 0.502 0.507 560,645 0.5067 -1.04%
2014-06-24 0 0.960 0.950 0.960 0.940 0.960 513,391 486,562 0.9477 0.512 0.507 0.512 0.502 0.512 962,144 0.5057 1.05%
2014-06-23 0 0.950 0.940 0.950 0.940 0.950 180,000 170,480 0.9471 0.507 0.502 0.507 0.502 0.507 337,337 0.5054 1.06%
2014-06-20 0 0.940 0.940 0.950 0.940 0.950 304,097 286,848 0.9433 0.502 0.502 0.507 0.502 0.507 569,907 0.5033 0.00%
2014-06-19 0 0.940 0.940 0.960 0.940 0.950 348,000 330,120 0.9486 0.502 0.502 0.512 0.502 0.507 652,186 0.5062 -1.05%
2014-06-18 0 0.950 0.940 0.950 0.940 0.950 192,000 180,520 0.9402 0.507 0.502 0.507 0.502 0.507 359,827 0.5017 1.06%
2014-06-17 0 0.940 0.940 0.950 0.940 0.940 141,701 133,198 0.9400 0.502 0.502 0.507 0.502 0.502 265,561 0.5016 0.00%
2014-06-16 0 0.940 0.940 0.950 0.940 0.940 717,600 674,368 0.9398 0.502 0.502 0.507 0.502 0.502 1,344,852 0.5014 0.00%
2014-06-13 0 0.940 0.940 0.950 0.940 0.950 779,784 733,045 0.9401 0.502 0.502 0.507 0.502 0.507 1,461,391 0.5016 0.00%
2014-06-12 0 0.940 0.930 0.940 0.940 0.940 52,000 48,880 0.9400 0.502 0.496 0.502 0.502 0.502 97,453 0.5016 0.00%
2014-06-11 0 0.940 0.940 0.950 0.940 0.940 780,057 733,251 0.9400 0.502 0.502 0.507 0.502 0.502 1,461,902 0.5016 0.00%
2014-06-10 0 0.940 0.930 0.950 0.940 0.950 608,019 572,057 0.9409 0.502 0.496 0.507 0.502 0.507 1,139,486 0.5020 -1.05%
2014-06-09 0 0.950 0.940 0.950 0.940 0.950 170,346 160,174 0.9403 0.507 0.502 0.507 0.502 0.507 319,245 0.5017 1.06%
2014-06-06 0 0.940 0.930 0.940 0.940 0.950 384,000 361,560 0.9416 0.502 0.496 0.502 0.502 0.507 719,653 0.5024 0.00%
2014-06-05 0 0.940 0.940 0.950 0.930 0.940 1,029,185 961,626 0.9344 0.502 0.502 0.507 0.496 0.502 1,928,792 0.4986 0.00%
2014-06-04 0 0.940 0.930 0.940 0.930 0.950 1,043,842 980,096 0.9389 0.502 0.496 0.502 0.496 0.507 1,956,261 0.5010 -1.05%
2014-06-03 0 0.950 0.940 0.960 0.940 0.950 372,413 352,975 0.9478 0.507 0.502 0.512 0.502 0.507 697,938 0.5057 0.00%
2014-05-30 0 0.950 0.940 0.950 0.940 0.950 172,000 161,720 0.9402 0.507 0.502 0.507 0.502 0.507 322,345 0.5017 0.00%
2014-05-29 0 0.950 0.940 0.950 0.940 0.950 172,000 162,320 0.9437 0.507 0.502 0.507 0.502 0.507 322,345 0.5036 0.00%
2014-05-28 0 0.950 0.930 0.950 0.930 0.950 1,420,000 1,334,080 0.9395 0.507 0.496 0.507 0.496 0.507 2,661,217 0.5013 1.06%
2014-05-27 0 0.940 0.940 0.950 0.940 0.950 32,100 30,215 0.9413 0.502 0.502 0.507 0.502 0.507 60,159 0.5023 -1.05%
2014-05-26 0 0.950 0.930 0.950 0.930 0.950 119,970 112,570 0.9383 0.507 0.496 0.507 0.496 0.507 224,835 0.5007 1.06%
2014-05-23 0 0.940 0.930 0.950 0.930 0.950 552,165 519,825 0.9414 0.502 0.496 0.507 0.496 0.507 1,034,811 0.5023 -1.05%
2014-05-22 0 0.950 0.950 0.960 0.940 0.950 1,200,000 1,139,800 0.9498 0.507 0.507 0.512 0.502 0.507 2,248,916 0.5068 1.06%
2014-05-21 0 0.940 0.930 0.940 0.930 0.940 840,540 786,686 0.9359 0.502 0.496 0.502 0.496 0.502 1,575,253 0.4994 -1.05%
2014-05-20 0 0.950 0.940 0.950 0.950 0.950 112,000 106,400 0.9500 0.507 0.502 0.507 0.507 0.507 209,899 0.5069 0.00%
2014-05-19 0 0.950 0.930 0.950 0.930 0.950 688,050 646,045 0.9390 0.507 0.496 0.507 0.496 0.507 1,289,472 0.5010 1.06%
2014-05-16 0 0.940 0.930 0.940 0.930 0.940 160,000 148,840 0.9303 0.502 0.496 0.502 0.496 0.502 299,855 0.4964 1.08%
2014-05-15 0 0.930 0.930 0.940 0.930 0.940 808,000 751,600 0.9302 0.496 0.496 0.502 0.496 0.502 1,514,270 0.4963 -1.06%
2014-05-14 0 0.940 0.930 0.940 0.930 0.950 308,258 289,552 0.9393 0.502 0.496 0.502 0.496 0.507 577,705 0.5012 1.08%
2014-05-13 0 0.930 0.930 0.940 0.930 0.940 566,798 532,278 0.9391 0.496 0.496 0.502 0.496 0.502 1,062,234 0.5011 -1.06%
2014-05-12 0 0.940 0.930 0.940 0.930 0.940 475,335 443,979 0.9340 0.502 0.496 0.502 0.496 0.502 890,824 0.4984 1.08%
2014-05-09 0 0.930 0.930 0.940 0.930 0.940 824,000 774,240 0.9396 0.496 0.496 0.502 0.496 0.502 1,544,256 0.5014 0.00%
2014-05-08 0 0.930 0.930 0.940 0.930 0.950 272,000 255,840 0.9406 0.496 0.496 0.502 0.496 0.507 509,754 0.5019 -1.06%
2014-05-07 0 0.940 0.930 0.940 0.930 0.950 566,074 533,946 0.9432 0.502 0.496 0.502 0.496 0.507 1,060,877 0.5033 1.08%
2014-05-05 0 0.930 0.930 0.940 0.920 0.940 60,709 56,798 0.9356 0.496 0.496 0.502 0.491 0.502 113,775 0.4992 0.00%
2014-05-02 0 0.930 0.930 0.940 0.930 0.950 284,000 266,200 0.9373 0.496 0.496 0.502 0.496 0.507 532,243 0.5001 -1.06%
2014-04-30 0 0.940 0.920 0.940 0.920 0.940 330,892 305,602 0.9236 0.502 0.491 0.502 0.491 0.502 620,124 0.4928 0.00%
2014-04-29 0 0.940 0.930 0.940 0.930 0.950 256,000 238,600 0.9320 0.502 0.496 0.502 0.496 0.507 479,769 0.4973 -1.05%
2014-04-28 0 0.950 0.930 0.950 0.920 0.950 544,000 509,880 0.9373 0.507 0.496 0.507 0.491 0.507 1,019,509 0.5001 0.00%
2014-04-25 0 0.950 0.940 0.950 0.940 0.970 1,184,000 1,118,400 0.9446 0.507 0.502 0.507 0.502 0.518 2,218,931 0.5040 -1.04%
2014-04-24 0 0.960 0.950 0.960 0.960 0.970 272,000 261,160 0.9601 0.512 0.507 0.512 0.512 0.518 509,754 0.5123 -1.03%
2014-04-23 0 0.970 0.960 0.970 0.960 0.970 460,000 441,800 0.9604 0.518 0.512 0.518 0.512 0.518 862,085 0.5125 0.00%
2014-04-22 0 0.970 0.960 0.970 0.960 0.970 160,057 153,813 0.9610 0.518 0.512 0.518 0.512 0.518 299,962 0.5128 0.00%
2014-04-17 0 0.970 0.960 0.970 0.960 0.970 96,000 92,280 0.9613 0.518 0.512 0.518 0.512 0.518 179,913 0.5129 1.04%
2014-04-16 0 0.960 0.950 0.960 0.950 0.970 339,306 324,246 0.9556 0.512 0.507 0.512 0.507 0.518 635,892 0.5099 -1.03%
2014-04-15 0 0.970 0.950 0.970 0.950 0.970 495,861 475,510 0.9590 0.518 0.507 0.518 0.507 0.518 929,291 0.5117 1.04%
2014-04-14 0 0.960 0.960 0.970 0.950 0.970 1,015,524 976,437 0.9615 0.512 0.512 0.518 0.507 0.518 1,903,190 0.5131 -1.03%
2014-04-11 0 0.970 0.970 0.980 0.970 0.980 514,530 500,723 0.9732 0.518 0.518 0.523 0.518 0.523 964,279 0.5193 -1.02%
2014-04-10 0 0.980 0.960 0.990 0.960 0.980 267,668 260,017 0.9714 0.523 0.512 0.528 0.512 0.523 501,636 0.5183 1.03%
2014-04-09 0 0.970 0.960 0.970 0.960 0.980 664,000 644,080 0.9700 0.518 0.512 0.518 0.512 0.523 1,244,400 0.5176 1.04%
2014-04-08 0 0.960 0.950 0.960 0.950 0.960 738,116 708,445 0.9598 0.512 0.507 0.512 0.507 0.512 1,383,301 0.5121 0.00%
2014-04-07 0 0.960 0.950 0.960 0.960 0.970 405,915 390,300 0.9615 0.512 0.507 0.512 0.512 0.518 760,724 0.5131 -2.04%
2014-04-04 0 0.980 0.970 0.980 0.980 0.980 116,000 113,680 0.9800 0.523 0.518 0.523 0.523 0.523 217,395 0.5229 0.00%
2014-04-03 0 0.980 0.960 0.980 0.970 0.980 773,456 750,728 0.9706 0.523 0.512 0.523 0.518 0.523 1,449,531 0.5179 2.08%
2014-04-02 0 0.960 0.950 0.960 0.950 0.970 1,612,435 1,546,759 0.9593 0.512 0.507 0.512 0.507 0.518 3,021,859 0.5119 1.05%
2014-04-01 0 0.950 0.950 0.970 0.950 0.950 9,433 8,861 0.9394 0.507 0.507 0.518 0.507 0.507 17,678 0.5012 0.00%
2014-03-31 0 0.950 0.940 0.950 0.950 0.960 1,915,520 1,837,278 0.9592 0.507 0.502 0.507 0.507 0.512 3,589,870 0.5118 0.00%
2014-03-28 0 0.950 0.950 0.970 0.950 0.960 992,000 944,440 0.9521 0.507 0.507 0.518 0.507 0.512 1,859,104 0.5080 -1.04%
2014-03-27 0 0.960 0.940 0.960 0.950 0.990 433,736 415,553 0.9581 0.512 0.502 0.512 0.507 0.528 812,863 0.5112 1.05%
2014-03-26 0 0.950 0.940 0.950 0.940 0.960 608,000 577,440 0.9497 0.507 0.502 0.507 0.502 0.512 1,139,451 0.5068 0.00%
2014-03-25 0 0.950 0.940 0.950 0.950 0.960 260,000 247,040 0.9502 0.507 0.502 0.507 0.507 0.512 487,265 0.5070 0.00%
2014-03-24 0 0.950 0.940 0.950 0.950 0.950 844,000 801,800 0.9500 0.507 0.502 0.507 0.507 0.507 1,581,738 0.5069 0.00%
2014-03-21 0 0.950 0.940 0.950 0.930 0.950 332,000 311,960 0.9396 0.507 0.502 0.507 0.496 0.507 622,200 0.5014 2.15%
2014-03-20 0 0.930 0.930 0.950 0.920 0.940 309,661 289,614 0.9353 0.496 0.496 0.507 0.491 0.502 580,335 0.4990 -1.06%
2014-03-19 0 0.940 0.940 0.950 0.930 0.950 256,000 241,480 0.9433 0.502 0.502 0.507 0.496 0.507 479,769 0.5033 0.00%
2014-03-18 0 0.940 0.940 0.950 0.930 0.960 1,170,331 1,108,141 0.9469 0.502 0.502 0.507 0.496 0.512 2,193,314 0.5052 -1.05%
2014-03-17 0 0.950 0.940 0.950 0.940 0.960 1,115,006 1,059,585 0.9503 0.507 0.502 0.507 0.502 0.512 2,089,629 0.5071 -1.04%
2014-03-14 0 0.960 0.950 0.960 0.950 0.960 768,000 729,760 0.9502 0.512 0.507 0.512 0.507 0.512 1,439,306 0.5070 0.00%
2014-03-13 0 0.960 0.950 0.970 0.950 0.970 848,000 813,680 0.9595 0.512 0.507 0.518 0.507 0.518 1,589,234 0.5120 -2.04%
2014-03-12 0 0.980 0.970 0.980 0.970 0.980 398,025 386,362 0.9707 0.523 0.518 0.523 0.518 0.523 745,937 0.5180 0.00%
2014-03-11 0 0.980 0.980 0.990 0.980 0.990 148,000 145,240 0.9814 0.523 0.523 0.528 0.523 0.528 277,366 0.5236 -1.01%
2014-03-10 0 0.990 0.980 0.990 0.960 0.990 1,116,189 1,086,288 0.9732 0.528 0.523 0.528 0.512 0.528 2,091,846 0.5193 1.02%
2014-03-07 0 0.980 0.970 0.980 0.970 0.990 1,898,697 1,867,095 0.9834 0.523 0.518 0.523 0.518 0.528 3,558,342 0.5247 -1.01%
2014-03-06 0 0.990 0.990 1.000 0.990 1.000 722,810 717,510 0.9927 0.528 0.528 0.534 0.528 0.534 1,354,616 0.5297 -1.00%
2014-03-05 0 1.000 0.990 1.000 1.000 1.000 85,869 85,800 0.9992 0.534 0.528 0.534 0.534 0.534 160,927 0.5332 0.00%
2014-03-04 0 1.000 0.990 1.000 0.980 1.000 100,748 99,038 0.9830 0.534 0.528 0.534 0.523 0.534 188,812 0.5245 1.01%
2014-03-03 0 0.990 0.990 1.000 0.980 1.000 234,981 232,991 0.9915 0.528 0.528 0.534 0.523 0.534 440,377 0.5291 -1.00%
2014-02-28 0 1.000 0.990 1.000 0.990 1.010 350,453 348,819 0.9953 0.534 0.528 0.534 0.528 0.539 656,783 0.5311 -0.99%
2014-02-27 0 1.010 1.010 1.020 1.000 1.020 732,359 738,068 1.0078 0.539 0.539 0.544 0.534 0.544 1,372,512 0.5377 1.00%
2014-02-26 0 1.000 0.990 1.000 0.990 1.000 544,000 541,760 0.9959 0.534 0.528 0.534 0.528 0.534 1,019,509 0.5314 1.01%
2014-02-25 0 0.990 0.990 1.000 0.990 1.000 608,000 602,320 0.9907 0.528 0.528 0.534 0.528 0.534 1,139,451 0.5286 -1.00%
2014-02-24 0 1.000 1.000 1.010 1.000 1.010 227,413 227,630 1.0010 0.534 0.534 0.539 0.534 0.539 426,194 0.5341 1.01%
2014-02-21 0 0.990 0.990 1.000 0.990 1.020 2,414,124 2,418,937 1.0020 0.528 0.528 0.534 0.528 0.544 4,524,302 0.5347 -1.98%
2014-02-20 0 1.010 1.010 1.020 1.010 1.030 883,071 897,241 1.0160 0.539 0.539 0.544 0.539 0.550 1,654,960 0.5422 -1.94%
2014-02-19 0 1.030 1.020 1.030 1.010 1.030 257,384 261,436 1.0157 0.550 0.544 0.550 0.539 0.550 482,363 0.5420 1.98%
2014-02-18 0 1.010 1.010 1.020 1.010 1.020 209,372 212,704 1.0159 0.539 0.539 0.544 0.539 0.544 392,383 0.5421 -0.98%
2014-02-17 0 1.020 1.010 1.020 1.010 1.020 516,000 524,960 1.0174 0.544 0.539 0.544 0.539 0.544 967,034 0.5429 0.00%
2014-02-14 0 1.020 1.010 1.020 1.000 1.020 1,476,000 1,482,760 1.0046 0.544 0.539 0.544 0.534 0.544 2,766,167 0.5360 0.99%
2014-02-13 0 1.010 1.000 1.020 1.000 1.020 2,572,000 2,583,680 1.0045 0.539 0.534 0.544 0.534 0.544 4,820,177 0.5360 -0.98%
2014-02-12 0 1.020 1.000 1.020 1.010 1.030 3,126,368 3,163,638 1.0119 0.544 0.534 0.544 0.539 0.550 5,859,116 0.5400 0.99%
2014-02-11 0 1.010 1.000 1.010 1.000 1.030 3,269,681 3,305,087 1.0108 0.539 0.534 0.539 0.534 0.550 6,127,699 0.5394 -1.94%
2014-02-10 0 1.030 1.020 1.030 1.020 1.030 104,197 106,315 1.0203 0.550 0.544 0.550 0.544 0.550 195,275 0.5444 0.00%
2014-02-07 0 1.030 1.020 1.040 1.020 1.040 2,564,290 2,637,092 1.0284 0.550 0.544 0.555 0.544 0.555 4,805,728 0.5487 0.98%
2014-02-06 0 1.020 1.000 1.030 1.000 1.040 3,692,161 3,769,316 1.0209 0.544 0.534 0.550 0.534 0.555 6,919,467 0.5447 -1.92%
2014-02-05 0 1.040 1.030 1.040 1.040 1.040 248,000 257,920 1.0400 0.555 0.550 0.555 0.555 0.555 464,776 0.5549 0.97%
2014-02-04 0 1.030 1.030 1.040 1.000 1.050 712,000 724,440 1.0175 0.550 0.550 0.555 0.534 0.560 1,334,357 0.5429 -2.83%
2014-01-30 0 1.060 1.050 1.060 1.030 1.060 280,000 290,480 1.0374 0.566 0.560 0.566 0.550 0.566 524,747 0.5536 0.95%
2014-01-29 0 1.050 1.050 1.060 1.040 1.060 64,000 67,760 1.0588 0.560 0.560 0.566 0.555 0.566 119,942 0.5649 0.00%
2014-01-28 0 1.050 1.040 1.050 1.030 1.050 384,000 400,560 1.0431 0.560 0.555 0.560 0.550 0.560 719,653 0.5566 0.96%
2014-01-27 0 1.040 1.040 1.050 1.030 1.050 682,324 709,110 1.0393 0.555 0.555 0.560 0.550 0.560 1,278,741 0.5545 -3.70%
2014-01-24 0 1.080 1.070 1.080 1.060 1.080 344,000 366,720 1.0660 0.576 0.571 0.576 0.566 0.576 644,689 0.5688 0.93%
2014-01-23 0 1.070 1.060 1.070 1.070 1.070 88,000 94,120 1.0695 0.571 0.566 0.571 0.571 0.571 164,921 0.5707 -0.93%
2014-01-22 0 1.080 1.070 1.090 1.070 1.080 128,413 137,429 1.0702 0.576 0.571 0.582 0.571 0.576 240,658 0.5711 0.93%
2014-01-21 0 1.070 1.070 1.080 1.060 1.090 658,124 707,832 1.0755 0.571 0.571 0.576 0.566 0.582 1,233,388 0.5739 -0.93%
2014-01-20 0 1.080 1.070 1.080 1.080 1.110 1,282,138 1,396,890 1.0895 0.576 0.571 0.576 0.576 0.592 2,402,851 0.5813 -0.92%
2014-01-17 0 1.090 1.080 1.090 1.080 1.090 368,000 398,760 1.0836 0.582 0.576 0.582 0.576 0.582 689,668 0.5782 0.00%
2014-01-16 0 1.090 1.080 1.090 1.080 1.100 968,000 1,054,960 1.0898 0.582 0.576 0.582 0.576 0.587 1,814,126 0.5815 0.93%
2014-01-15 0 1.080 1.070 1.090 1.070 1.080 1,091,414 1,175,396 1.0769 0.576 0.571 0.582 0.571 0.576 2,045,415 0.5746 0.00%
2014-01-14 0 1.080 1.070 1.080 1.060 1.080 357,773 381,626 1.0667 0.576 0.571 0.576 0.566 0.576 670,501 0.5692 0.93%
2014-01-13 0 1.070 1.070 1.080 1.060 1.080 371,718 395,572 1.0642 0.571 0.571 0.576 0.566 0.576 696,635 0.5678 -0.93%
2014-01-10 0 1.080 1.070 1.080 1.060 1.080 532,000 571,400 1.0741 0.576 0.571 0.576 0.566 0.576 997,019 0.5731 0.93%
2014-01-09 0 1.070 1.060 1.070 1.060 1.090 1,004,000 1,074,600 1.0703 0.571 0.566 0.571 0.566 0.582 1,881,593 0.5711 0.00%
2014-01-08 0 1.070 1.070 1.080 1.050 1.080 748,665 802,251 1.0716 0.571 0.571 0.576 0.560 0.576 1,403,071 0.5718 -0.93%
2014-01-07 0 1.080 1.070 1.080 1.040 1.080 643,200 677,392 1.0532 0.576 0.571 0.576 0.555 0.576 1,205,419 0.5620 2.86%
2014-01-06 0 1.050 1.040 1.050 1.030 1.050 910,157 943,157 1.0363 0.560 0.555 0.560 0.550 0.560 1,705,722 0.5529 0.96%
2014-01-03 0 1.040 1.040 1.050 1.040 1.040 218,313 226,856 1.0391 0.555 0.555 0.560 0.555 0.555 409,140 0.5545 0.00%
2014-01-02 0 1.040 1.030 1.050 1.040 1.050 279,197 290,788 1.0415 0.555 0.550 0.560 0.555 0.560 523,242 0.5557 -0.95%
2013-12-31 0 1.050 1.040 1.050 1.050 1.050 92,000 96,600 1.0500 0.560 0.555 0.560 0.560 0.560 172,417 0.5603 0.00%
2013-12-30 0 1.050 1.050 1.060 1.050 1.050 251,462 263,866 1.0493 0.560 0.560 0.566 0.560 0.560 471,264 0.5599 0.96%
2013-12-27 0 1.040 1.030 1.050 1.040 1.050 320,000 332,920 1.0404 0.555 0.550 0.560 0.555 0.560 599,711 0.5551 0.97%
2013-12-24 0 1.030 1.030 1.050 1.030 1.060 200,000 207,800 1.0390 0.550 0.550 0.560 0.550 0.566 374,819 0.5544 0.00%
2013-12-23 0 1.030 1.030 1.040 1.030 1.060 508,000 531,600 1.0465 0.550 0.550 0.555 0.550 0.566 952,041 0.5584 -2.83%
2013-12-20 0 1.060 1.040 1.060 1.020 1.060 700,000 733,840 1.0483 0.566 0.555 0.566 0.544 0.566 1,311,868 0.5594 -0.00%
2013-12-19 0 1.080 1.070 1.080 1.070 1.090 548,000 591,440 1.0793 0.566 0.560 0.566 0.560 0.571 1,046,382 0.5652 0.00%
2013-12-18 0 1.080 1.080 1.090 1.080 1.080 1,404,000 1,516,320 1.0800 0.566 0.566 0.571 0.566 0.566 2,680,878 0.5656 0.00%
2013-12-17 0 1.080 1.070 1.080 1.070 1.100 3,348,000 3,625,480 1.0829 0.566 0.560 0.566 0.560 0.576 6,392,862 0.5671 0.00%
2013-12-16 0 1.080 1.080 1.090 1.080 1.100 1,192,003 1,293,123 1.0848 0.566 0.566 0.571 0.566 0.576 2,276,079 0.5681 -1.82%
2013-12-13 0 1.100 1.100 1.110 1.080 1.120 710,515 781,330 1.0997 0.576 0.576 0.581 0.566 0.587 1,356,698 0.5759 2.80%
2013-12-12 0 1.070 1.070 1.080 1.060 1.090 717,058 768,996 1.0724 0.560 0.560 0.566 0.555 0.571 1,369,191 0.5616 0.94%
2013-12-11 0 1.060 1.060 1.070 1.050 1.080 1,331,748 1,414,826 1.0624 0.555 0.555 0.560 0.550 0.566 2,542,916 0.5564 -1.85%
2013-12-10 0 1.080 1.080 1.090 1.080 1.100 911,086 988,031 1.0845 0.566 0.566 0.571 0.566 0.576 1,739,680 0.5679 -0.92%
2013-12-09 0 1.090 1.080 1.090 1.080 1.100 2,080,617 2,277,380 1.0946 0.571 0.566 0.571 0.566 0.576 3,972,849 0.5732 -0.91%
2013-12-06 0 1.100 1.100 1.110 1.100 1.130 1,014,386 1,120,144 1.1043 0.576 0.576 0.581 0.576 0.592 1,936,927 0.5783 0.00%
2013-12-05 0 1.100 1.100 1.110 1.070 1.160 4,523,064 5,089,113 1.1251 0.576 0.576 0.581 0.560 0.608 8,636,597 0.5892 0.92%
2013-12-04 0 1.090 1.100 1.110 1.050 1.110 4,952,387 5,383,719 1.0871 0.571 0.576 0.581 0.550 0.581 9,456,370 0.5693 0.93%
2013-12-03 0 1.080 1.070 1.080 1.020 1.100 6,943,674 7,388,179 1.0640 0.566 0.560 0.566 0.534 0.576 13,258,647 0.5572 9.09%
2013-12-02 0 0.990 0.990 1.000 0.980 0.990 311,165 305,446 0.9816 0.518 0.518 0.524 0.513 0.518 594,156 0.5141 1.02%
2013-11-29 0 0.980 0.980 0.990 0.980 0.990 890,707 877,597 0.9853 0.513 0.513 0.518 0.513 0.518 1,700,767 0.5160 0.00%
2013-11-28 0 0.980 0.980 0.990 0.980 0.990 509,911 501,094 0.9827 0.513 0.513 0.518 0.513 0.518 973,653 0.5147 -1.01%
2013-11-27 0 0.990 0.980 0.990 0.980 0.990 576,000 567,520 0.9853 0.518 0.513 0.518 0.513 0.518 1,099,847 0.5160 1.02%
2013-11-26 0 0.980 0.980 0.990 0.980 1.000 229,281 227,154 0.9907 0.513 0.513 0.518 0.513 0.524 437,802 0.5189 -2.00%
2013-11-25 0 1.000 0.980 1.000 0.990 1.000 112,195 111,347 0.9924 0.524 0.513 0.524 0.518 0.524 214,232 0.5198 0.00%
2013-11-22 0 1.000 0.990 1.000 0.990 1.010 544,031 543,110 0.9983 0.524 0.518 0.524 0.518 0.529 1,038,804 0.5228 0.00%
2013-11-21 0 1.000 1.000 1.010 0.990 1.030 1,834,172 1,826,008 0.9955 0.524 0.524 0.529 0.518 0.539 3,502,273 0.5214 1.01%
2013-11-20 0 0.990 0.980 0.990 0.980 0.990 302,967 297,618 0.9823 0.518 0.513 0.518 0.513 0.518 578,502 0.5145 1.02%
2013-11-19 0 0.980 0.980 0.990 0.980 1.000 240,323 237,521 0.9883 0.513 0.513 0.518 0.513 0.524 458,886 0.5176 -1.01%
2013-11-18 0 0.990 0.970 0.990 0.980 0.990 320,000 314,880 0.9840 0.518 0.508 0.518 0.513 0.518 611,026 0.5153 2.06%
2013-11-15 0 0.970 0.970 0.980 0.970 0.990 352,000 345,200 0.9807 0.508 0.508 0.513 0.508 0.518 672,129 0.5136 0.00%
2013-11-14 0 0.970 0.970 0.980 0.970 0.980 186,005 181,107 0.9737 0.508 0.508 0.513 0.508 0.513 355,169 0.5099 0.00%
2013-11-13 0 0.970 0.970 0.980 0.970 0.980 584,000 566,880 0.9707 0.508 0.508 0.513 0.508 0.513 1,115,123 0.5084 -1.02%
2013-11-12 0 0.980 0.970 0.980 0.980 0.990 292,000 287,200 0.9836 0.513 0.508 0.513 0.513 0.518 557,561 0.5151 -1.01%
2013-11-11 0 0.990 0.980 0.990 0.970 0.990 708,000 692,560 0.9782 0.518 0.513 0.518 0.508 0.518 1,351,896 0.5123 2.06%
2013-11-08 0 0.970 0.970 0.980 0.970 0.980 1,406,002 1,363,792 0.9700 0.508 0.508 0.513 0.508 0.513 2,684,700 0.5080 0.00%
2013-11-07 0 0.970 0.960 0.970 0.970 0.980 816,455 792,023 0.9701 0.508 0.503 0.508 0.508 0.513 1,558,986 0.5080 1.04%
2013-11-06 0 0.960 0.960 0.970 0.960 0.980 493,886 479,859 0.9716 0.503 0.503 0.508 0.503 0.513 943,054 0.5088 0.00%
2013-11-05 0 0.960 0.960 0.970 0.960 0.960 828,129 794,999 0.9600 0.503 0.503 0.508 0.503 0.503 1,581,277 0.5028 -1.03%
2013-11-04 0 0.970 0.960 0.970 0.960 0.970 368,000 354,160 0.9624 0.508 0.503 0.508 0.503 0.508 702,680 0.5040 1.04%
2013-11-01 0 0.960 0.960 0.970 0.960 0.970 311,004 298,673 0.9604 0.503 0.503 0.508 0.503 0.508 593,849 0.5029 -1.03%
2013-10-31 0 0.970 0.960 0.970 0.950 0.970 204,740 196,440 0.9595 0.508 0.503 0.508 0.498 0.508 390,942 0.5025 1.04%
2013-10-30 0 0.960 0.960 0.970 0.960 0.970 536,000 515,040 0.9609 0.503 0.503 0.508 0.503 0.508 1,023,469 0.5032 0.00%
2013-10-29 0 0.960 0.960 0.970 0.960 0.970 1,329,741 1,276,499 0.9600 0.503 0.503 0.508 0.503 0.508 2,539,083 0.5027 -1.03%
2013-10-28 0 0.970 0.960 0.970 0.960 0.970 217,118 208,570 0.9606 0.508 0.503 0.508 0.503 0.508 414,578 0.5031 2.11%
2013-10-25 0 0.950 0.950 0.960 0.950 0.960 377,081 361,597 0.9589 0.498 0.498 0.503 0.498 0.503 720,020 0.5022 -1.04%
2013-10-24 0 0.960 0.960 0.970 0.960 0.970 927,641 895,576 0.9654 0.503 0.503 0.508 0.503 0.508 1,771,291 0.5056 -2.04%
2013-10-23 0 0.980 0.980 0.990 0.970 1.010 2,038,205 2,005,392 0.9839 0.513 0.513 0.518 0.508 0.529 3,891,865 0.5153 2.08%
2013-10-22 0 0.960 0.960 0.970 0.960 0.970 363,023 350,651 0.9659 0.503 0.503 0.508 0.503 0.508 693,177 0.5059 -1.03%
2013-10-21 0 0.970 0.960 0.980 0.960 0.990 700,466 684,118 0.9767 0.508 0.503 0.513 0.503 0.518 1,337,510 0.5115 1.04%
2013-10-18 0 0.960 0.950 0.960 0.950 0.970 264,000 253,080 0.9586 0.503 0.498 0.503 0.498 0.508 504,097 0.5020 1.05%
2013-10-17 0 0.950 0.950 0.960 0.950 0.960 29,837 28,250 0.9468 0.498 0.498 0.503 0.498 0.503 56,972 0.4959 -1.04%
2013-10-16 0 0.960 0.960 0.970 0.950 0.960 108,000 103,160 0.9552 0.503 0.503 0.508 0.498 0.503 206,221 0.5002 0.00%
2013-10-15 0 0.960 0.960 0.970 0.960 0.980 51,068 49,293 0.9652 0.503 0.503 0.508 0.503 0.513 97,512 0.5055 -1.03%
2013-10-11 0 0.970 0.960 0.970 0.940 0.970 1,723,999 1,654,807 0.9599 0.508 0.503 0.508 0.492 0.508 3,291,902 0.5027 2.11%
2013-10-10 0 0.950 0.950 0.960 0.950 0.960 508,000 485,080 0.9549 0.498 0.498 0.503 0.498 0.503 970,004 0.5001 -1.04%
2013-10-09 0 0.960 0.950 0.960 0.950 0.970 693,168 661,384 0.9541 0.503 0.498 0.503 0.498 0.508 1,323,575 0.4997 0.00%
2013-10-08 0 0.960 0.950 0.960 0.950 0.970 888,000 845,560 0.9522 0.503 0.498 0.503 0.498 0.508 1,695,598 0.4987 1.05%
2013-10-07 0 0.950 0.940 0.960 0.940 0.970 478,262 453,418 0.9481 0.498 0.492 0.503 0.492 0.508 913,221 0.4965 -2.06%
2013-10-04 0 0.970 0.950 0.970 0.960 0.970 132,000 126,760 0.9603 0.508 0.498 0.508 0.503 0.508 252,048 0.5029 0.00%
2013-10-03 0 0.970 0.970 0.980 0.960 0.970 673,919 651,986 0.9675 0.508 0.508 0.513 0.503 0.508 1,286,819 0.5067 1.04%
2013-10-02 0 0.960 0.950 0.970 0.960 0.960 128,000 122,880 0.9600 0.503 0.498 0.508 0.503 0.503 244,411 0.5028 -1.03%
2013-09-30 0 0.970 0.970 0.980 0.970 0.970 140,000 135,800 0.9700 0.508 0.508 0.513 0.508 0.508 267,324 0.5080 -1.02%
2013-09-27 0 0.980 0.980 0.990 0.980 0.980 804,000 787,920 0.9800 0.513 0.513 0.518 0.513 0.513 1,535,203 0.5132 0.00%
2013-09-26 0 0.980 0.980 0.990 0.960 0.990 2,357,482 2,299,193 0.9753 0.513 0.513 0.518 0.503 0.518 4,501,511 0.5108 0.00%
2013-09-25 0 0.980 0.970 0.980 0.970 0.980 2,192,000 2,141,920 0.9772 0.513 0.508 0.513 0.508 0.513 4,185,530 0.5117 0.00%
2013-09-24 0 0.980 0.970 0.980 0.970 0.980 2,996,000 2,908,800 0.9709 0.513 0.508 0.513 0.508 0.513 5,720,733 0.5085 1.03%
2013-09-23 0 1.000 0.990 1.000 0.960 1.000 4,342,822 4,233,024 0.9747 0.508 0.503 0.508 0.488 0.508 8,548,899 0.4952 0.00%
2013-09-19 0 1.000 0.990 1.000 0.950 1.000 5,185,927 5,074,271 0.9785 0.508 0.503 0.508 0.483 0.508 10,208,562 0.4971 6.38%
2013-09-18 0 0.940 0.940 0.950 0.930 0.940 440,000 413,520 0.9398 0.478 0.478 0.483 0.472 0.478 866,145 0.4774 1.08%
2013-09-17 0 0.930 0.930 0.940 0.930 0.940 760,700 709,717 0.9330 0.472 0.472 0.478 0.472 0.478 1,497,447 0.4740 0.00%
2013-09-16 0 0.930 0.930 0.940 0.930 0.940 584,000 548,480 0.9392 0.472 0.472 0.478 0.472 0.478 1,149,611 0.4771 0.00%
2013-09-13 0 0.930 0.930 0.950 0.920 0.940 655,636 610,032 0.9304 0.472 0.472 0.483 0.467 0.478 1,290,628 0.4727 -1.06%
2013-09-12 0 0.940 0.930 0.950 0.940 0.940 268,000 251,920 0.9400 0.478 0.472 0.483 0.478 0.478 527,561 0.4775 1.08%
2013-09-11 0 0.930 0.930 0.940 0.930 0.940 188,000 175,440 0.9332 0.472 0.472 0.478 0.472 0.478 370,080 0.4741 -1.06%
2013-09-10 0 0.940 0.930 0.950 0.930 0.950 710,395 671,042 0.9446 0.478 0.472 0.483 0.472 0.483 1,398,421 0.4799 -1.05%
2013-09-09 0 0.950 0.940 0.950 0.940 0.960 644,631 611,409 0.9485 0.483 0.478 0.483 0.478 0.488 1,268,964 0.4818 2.15%
2013-09-06 0 0.930 0.930 0.940 0.930 0.940 465,376 436,772 0.9385 0.472 0.472 0.478 0.472 0.478 916,098 0.4768 0.00%
2013-09-05 0 0.930 0.930 0.940 0.920 0.940 896,000 836,640 0.9338 0.472 0.472 0.478 0.467 0.478 1,763,787 0.4743 1.09%
2013-09-04 0 0.920 0.920 0.930 0.920 0.930 669,033 617,069 0.9223 0.467 0.467 0.472 0.467 0.472 1,317,000 0.4685 0.00%
2013-09-03 0 0.920 0.920 0.930 0.910 0.920 1,148,322 1,056,369 0.9199 0.467 0.467 0.472 0.462 0.467 2,260,486 0.4673 1.10%
2013-09-02 0 0.910 0.910 0.920 0.910 0.920 498,000 455,900 0.9155 0.462 0.462 0.467 0.462 0.467 980,319 0.4651 0.00%
2013-08-30 0 0.910 0.910 0.920 0.910 0.910 760,000 691,600 0.9100 0.462 0.462 0.467 0.462 0.462 1,496,069 0.4623 0.00%
2013-08-29 0 0.910 0.910 0.920 0.910 0.930 276,000 253,360 0.9180 0.462 0.462 0.467 0.462 0.472 543,309 0.4663 0.00%
2013-08-28 0 0.910 0.910 0.920 0.910 0.920 1,329,009 1,221,647 0.9192 0.462 0.462 0.467 0.462 0.467 2,616,171 0.4670 -1.09%
2013-08-27 0 0.920 0.920 0.930 0.920 0.920 164,000 150,880 0.9200 0.467 0.467 0.472 0.467 0.467 322,836 0.4674 0.00%
2013-08-26 0 0.920 0.920 0.930 0.920 0.930 314,937 292,672 0.9293 0.467 0.467 0.472 0.467 0.472 619,957 0.4721 0.00%
2013-08-23 0 0.920 0.910 0.930 0.920 0.920 209,360 192,570 0.9198 0.467 0.462 0.472 0.467 0.467 412,128 0.4673 0.00%
2013-08-22 0 0.920 0.910 0.920 0.910 0.920 236,000 216,280 0.9164 0.467 0.462 0.467 0.462 0.467 464,569 0.4655 1.10%
2013-08-21 0 0.910 0.910 0.920 0.910 0.910 332,000 302,120 0.9100 0.462 0.462 0.467 0.462 0.462 653,546 0.4623 -1.09%
2013-08-20 0 0.920 0.910 0.920 0.910 0.920 308,854 283,831 0.9190 0.467 0.462 0.467 0.462 0.467 607,983 0.4668 0.00%
2013-08-19 0 0.920 0.920 0.930 0.920 0.930 620,001 574,440 0.9265 0.467 0.467 0.472 0.467 0.472 1,220,480 0.4707 0.00%
2013-08-16 0 0.920 0.920 0.930 0.920 0.930 452,000 416,480 0.9214 0.467 0.467 0.472 0.467 0.472 889,768 0.4681 -1.08%
2013-08-15 0 0.930 0.930 0.940 0.930 0.940 872,000 814,440 0.9340 0.472 0.472 0.478 0.472 0.478 1,716,543 0.4745 0.00%
2013-08-13 0 0.930 0.930 0.940 0.930 0.940 218,351 203,515 0.9321 0.472 0.472 0.478 0.472 0.478 429,827 0.4735 1.09%
2013-08-12 0 0.920 0.920 0.930 0.920 0.930 1,257,014 1,159,952 0.9228 0.467 0.467 0.472 0.467 0.472 2,474,448 0.4688 -1.08%
2013-08-09 0 0.930 0.920 0.930 0.920 0.930 396,000 366,400 0.9253 0.472 0.467 0.472 0.467 0.472 779,531 0.4700 1.09%
2013-08-08 0 0.920 0.920 0.930 0.920 0.920 524,000 482,000 0.9198 0.467 0.467 0.472 0.467 0.467 1,031,501 0.4673 1.10%
2013-08-07 0 0.910 0.910 0.930 0.910 0.920 1,152,000 1,056,080 0.9167 0.462 0.462 0.472 0.462 0.467 2,267,726 0.4657 0.00%
2013-08-06 0 0.910 0.910 0.920 0.910 0.930 536,287 493,532 0.9203 0.462 0.462 0.467 0.462 0.472 1,055,688 0.4675 -1.09%
2013-08-05 0 0.920 0.920 0.930 0.920 0.920 257,687 237,021 0.9198 0.467 0.467 0.472 0.467 0.467 507,260 0.4673 0.00%
2013-08-02 0 0.920 0.910 0.920 0.910 0.930 940,000 865,160 0.9204 0.467 0.462 0.467 0.462 0.472 1,850,402 0.4676 -1.08%
2013-08-01 0 0.930 0.920 0.930 0.910 0.930 1,684,000 1,544,640 0.9172 0.472 0.467 0.472 0.462 0.472 3,314,975 0.4660 1.09%
2013-07-31 0 0.920 0.910 0.930 0.920 0.930 228,322 211,246 0.9252 0.467 0.462 0.472 0.467 0.472 449,455 0.4700 1.10%
2013-07-30 0 0.910 0.910 0.930 0.910 0.930 978,444 902,735 0.9226 0.462 0.462 0.472 0.462 0.472 1,926,079 0.4687 -1.09%
2013-07-29 0 0.920 0.920 0.940 0.910 0.930 336,000 309,720 0.9218 0.467 0.467 0.478 0.462 0.472 661,420 0.4683 1.10%
2013-07-26 0 0.910 0.910 0.920 0.910 0.930 776,000 714,800 0.9211 0.462 0.462 0.467 0.462 0.472 1,527,566 0.4679 -1.09%
2013-07-25 0 0.920 0.910 0.930 0.910 0.920 292,000 268,560 0.9197 0.467 0.462 0.472 0.462 0.467 574,806 0.4672 1.10%
2013-07-24 0 0.910 0.910 0.920 0.910 0.940 535,064 492,405 0.9203 0.462 0.462 0.467 0.462 0.478 1,053,280 0.4675 0.00%
2013-07-23 0 0.910 0.900 0.920 0.900 0.920 1,705,164 1,551,372 0.9098 0.462 0.457 0.467 0.457 0.467 3,356,637 0.4622 1.11%
2013-07-22 0 0.900 0.900 0.910 0.900 0.910 316,000 285,960 0.9049 0.457 0.457 0.462 0.457 0.462 622,050 0.4597 -1.10%
2013-07-19 0 0.910 0.900 0.920 0.900 0.920 532,000 486,080 0.9137 0.462 0.457 0.467 0.457 0.467 1,047,249 0.4641 0.00%
2013-07-18 0 0.910 0.900 0.920 0.910 0.920 1,340,000 1,223,640 0.9132 0.462 0.457 0.467 0.462 0.467 2,637,807 0.4639 0.00%
2013-07-17 0 0.910 0.910 0.920 0.910 0.920 844,566 772,138 0.9142 0.462 0.462 0.467 0.462 0.467 1,662,539 0.4644 0.00%
2013-07-16 0 0.910 0.910 0.920 0.910 0.920 1,516,000 1,394,520 0.9199 0.462 0.462 0.467 0.462 0.467 2,984,265 0.4673 -1.09%
2013-07-15 0 0.920 0.910 0.920 0.910 0.920 650,487 597,383 0.9184 0.467 0.462 0.467 0.462 0.467 1,280,492 0.4665 1.10%
2013-07-12 0 0.910 0.910 0.920 0.910 0.930 1,076,885 991,236 0.9205 0.462 0.462 0.467 0.462 0.472 2,119,862 0.4676 -2.15%
2013-07-11 0 0.930 0.920 0.930 0.900 0.930 3,786,571 3,462,371 0.9144 0.472 0.467 0.472 0.457 0.472 7,453,912 0.4645 2.20%
2013-07-10 0 0.910 0.910 0.920 0.900 0.920 608,000 553,320 0.9101 0.462 0.462 0.467 0.457 0.467 1,196,856 0.4623 0.00%
2013-07-09 0 0.910 0.900 0.910 0.900 0.930 1,176,000 1,066,600 0.9070 0.462 0.457 0.462 0.457 0.472 2,314,971 0.4607 -2.15%
2013-07-08 0 0.930 0.920 0.930 0.900 0.930 840,000 764,680 0.9103 0.472 0.467 0.472 0.457 0.472 1,653,550 0.4624 2.20%
2013-07-05 0 0.910 0.910 0.920 0.910 0.930 2,730,104 2,506,246 0.9180 0.462 0.462 0.467 0.462 0.472 5,374,244 0.4663 -1.09%
2013-07-04 0 0.920 0.910 0.920 0.900 0.930 1,356,000 1,233,640 0.9098 0.467 0.462 0.467 0.457 0.472 2,669,303 0.4622 2.22%
2013-07-03 0 0.900 0.900 0.920 0.900 0.950 3,000,000 2,769,520 0.9232 0.457 0.457 0.467 0.457 0.483 5,905,537 0.4690 -6.25%
2013-07-02 0 0.960 0.950 0.960 0.950 0.970 1,624,161 1,557,066 0.9587 0.488 0.483 0.488 0.483 0.493 3,197,181 0.4870 -3.03%
2013-06-28 0 0.990 0.980 0.990 0.960 1.010 1,890,800 1,847,371 0.9770 0.503 0.498 0.503 0.488 0.513 3,722,063 0.4963 -1.00%
2013-06-27 0 1.000 1.000 1.010 0.990 1.030 873,021 885,470 1.0143 0.508 0.508 0.513 0.503 0.523 1,718,553 0.5152 1.01%
2013-06-26 0 0.990 0.980 1.000 0.960 1.000 292,000 289,000 0.9897 0.503 0.498 0.508 0.488 0.508 574,806 0.5028 1.02%
2013-06-25 0 0.980 0.960 0.990 0.940 0.980 1,060,000 1,015,680 0.9582 0.498 0.488 0.503 0.478 0.498 2,086,623 0.4868 1.03%
2013-06-24 0 0.970 0.960 0.990 0.960 0.990 1,256,000 1,224,920 0.9753 0.493 0.488 0.503 0.488 0.503 2,472,452 0.4954 -2.02%
2013-06-21 0 0.990 0.990 1.010 0.960 1.000 517,968 513,089 0.9906 0.503 0.503 0.513 0.488 0.508 1,019,626 0.5032 0.00%
2013-06-20 0 0.990 0.990 1.010 0.990 1.000 384,000 383,120 0.9977 0.503 0.503 0.513 0.503 0.508 755,909 0.5068 -1.00%
2013-06-19 0 1.000 1.000 1.020 1.000 1.020 520,142 523,817 1.0071 0.508 0.508 0.518 0.508 0.518 1,023,906 0.5116 -0.99%
2013-06-18 0 1.010 1.010 1.020 1.000 1.020 516,000 521,640 1.0109 0.513 0.513 0.518 0.508 0.518 1,015,752 0.5136 -0.98%
2013-06-17 0 1.020 1.000 1.020 0.990 1.020 272,000 273,880 1.0069 0.518 0.508 0.518 0.503 0.518 535,435 0.5115 2.00%
2013-06-14 0 1.000 1.000 1.020 1.000 1.020 548,000 550,960 1.0054 0.508 0.508 0.518 0.508 0.518 1,078,745 0.5107 -0.99%
2013-06-13 0 1.010 1.000 1.010 0.990 1.020 1,081,102 1,083,730 1.0024 0.513 0.508 0.513 0.503 0.518 2,128,163 0.5092 0.00%
2013-06-11 0 1.010 1.010 1.030 1.000 1.030 2,186,089 2,211,748 1.0117 0.513 0.513 0.523 0.508 0.523 4,303,343 0.5140 -1.94%
2013-06-10 0 1.030 1.030 1.050 1.030 1.050 448,000 465,680 1.0395 0.523 0.523 0.533 0.523 0.533 881,894 0.5280 0.00%
2013-06-07 0 1.030 1.030 1.040 1.030 1.050 335,225 349,025 1.0412 0.523 0.523 0.528 0.523 0.533 659,895 0.5289 -1.90%
2013-06-06 0 1.050 1.040 1.050 1.040 1.060 392,000 410,600 1.0474 0.533 0.528 0.533 0.528 0.538 771,657 0.5321 -0.94%
2013-06-05 0 1.060 1.060 1.070 1.040 1.060 324,991 343,650 1.0574 0.538 0.538 0.544 0.528 0.538 639,749 0.5372 0.00%
2013-06-04 0 1.060 1.050 1.070 1.050 1.070 308,000 326,360 1.0596 0.538 0.533 0.544 0.533 0.544 606,302 0.5383 -0.93%
2013-06-03 0 1.070 1.060 1.070 1.050 1.070 696,000 739,280 1.0622 0.544 0.538 0.544 0.533 0.544 1,370,085 0.5396 0.00%
2013-05-31 0 1.070 1.060 1.070 1.060 1.080 908,000 968,880 1.0670 0.544 0.538 0.544 0.538 0.549 1,787,409 0.5421 0.00%
2013-05-30 0 1.070 1.060 1.070 1.050 1.080 630,009 667,589 1.0596 0.544 0.538 0.544 0.533 0.549 1,240,181 0.5383 0.00%
2013-05-29 0 1.070 1.070 1.080 1.060 1.080 928,825 994,338 1.0705 0.544 0.544 0.549 0.538 0.549 1,828,404 0.5438 0.00%
2013-05-28 0 1.070 1.070 1.090 1.050 1.100 2,195,593 2,371,221 1.0800 0.544 0.544 0.554 0.533 0.559 4,322,052 0.5486 2.88%
2013-05-27 0 1.040 1.040 1.060 1.040 1.050 476,243 499,607 1.0491 0.528 0.528 0.538 0.528 0.533 937,490 0.5329 0.00%
2013-05-24 0 1.040 1.040 1.050 1.030 1.050 522,809 543,929 1.0404 0.528 0.528 0.533 0.523 0.533 1,029,156 0.5285 0.97%
2013-05-23 0 1.030 1.030 1.040 1.030 1.070 2,464,000 2,585,600 1.0494 0.523 0.523 0.528 0.523 0.544 4,850,415 0.5331 -3.74%
2013-05-22 0 1.070 1.070 1.080 1.070 1.080 850,960 917,756 1.0785 0.544 0.544 0.549 0.544 0.549 1,675,125 0.5479 0.94%
2013-05-21 0 1.060 1.060 1.080 1.060 1.080 702,811 751,995 1.0700 0.538 0.538 0.549 0.538 0.549 1,383,492 0.5435 -0.93%
2013-05-20 0 1.070 1.070 1.080 1.060 1.090 1,370,280 1,471,670 1.0740 0.544 0.544 0.549 0.538 0.554 2,697,413 0.5456 1.90%
2013-05-16 0 1.050 1.050 1.060 1.040 1.060 265,408 279,171 1.0519 0.533 0.533 0.538 0.528 0.538 522,459 0.5343 0.00%
2013-05-15 0 1.050 1.040 1.050 1.030 1.050 1,084,027 1,132,306 1.0445 0.533 0.528 0.533 0.523 0.533 2,133,921 0.5306 0.96%
2013-05-14 0 1.040 1.030 1.040 1.030 1.040 448,000 465,840 1.0398 0.528 0.523 0.528 0.523 0.528 881,894 0.5282 0.00%
2013-05-13 0 1.040 1.030 1.050 1.030 1.050 381,162 397,474 1.0428 0.528 0.523 0.533 0.523 0.533 750,322 0.5297 -0.95%
2013-05-10 0 1.050 1.050 1.060 1.040 1.050 654,528 685,242 1.0469 0.533 0.533 0.538 0.528 0.533 1,288,447 0.5318 0.00%
2013-05-09 0 1.050 1.050 1.060 1.030 1.060 976,000 1,017,840 1.0429 0.533 0.533 0.538 0.523 0.538 1,921,268 0.5298 0.96%
2013-05-08 0 1.040 1.040 1.050 1.030 1.050 615,040 642,329 1.0444 0.528 0.528 0.533 0.523 0.533 1,210,714 0.5305 0.00%
2013-05-07 0 1.040 1.030 1.050 1.030 1.040 1,169,290 1,215,930 1.0399 0.528 0.523 0.533 0.523 0.528 2,301,762 0.5283 0.00%
2013-05-06 0 1.040 1.040 1.050 1.030 1.060 2,271,225 2,355,545 1.0371 0.528 0.528 0.533 0.523 0.538 4,470,935 0.5269 4.00%
2013-05-03 0 1.000 1.000 1.020 1.000 1.020 1,356,000 1,367,080 1.0082 0.508 0.508 0.518 0.508 0.518 2,669,303 0.5121 1.01%
2013-05-02 0 0.990 0.990 1.000 0.990 1.000 444,000 440,240 0.9915 0.503 0.503 0.508 0.503 0.508 874,020 0.5037 0.00%
2013-04-30 0 0.990 0.990 1.010 0.990 1.010 1,564,203 1,563,563 0.9996 0.503 0.503 0.513 0.503 0.513 3,079,153 0.5078 -1.00%
2013-04-29 0 1.000 0.990 1.000 - - 0 0 - 0.508 0.503 0.508 - - 0 - 0.00%
2013-04-26 0 1.000 1.000 1.010 1.000 1.010 1,680,000 1,680,400 1.0002 0.508 0.508 0.513 0.508 0.513 3,307,101 0.5081 1.01%
2013-04-25 0 0.990 0.990 1.000 0.980 1.000 940,000 932,120 0.9916 0.503 0.503 0.508 0.498 0.508 1,850,402 0.5037 0.00%
2013-04-24 0 0.990 0.990 1.000 0.980 1.000 724,005 717,204 0.9906 0.503 0.503 0.508 0.498 0.508 1,425,213 0.5032 1.02%
2013-04-23 0 0.980 0.980 0.990 0.980 0.990 2,016,000 1,977,960 0.9811 0.498 0.498 0.503 0.498 0.503 3,968,521 0.4984 0.00%
2013-04-22 0 0.980 0.980 1.000 0.980 1.000 2,423,383 2,399,367 0.9901 0.498 0.498 0.508 0.498 0.508 4,770,460 0.5030 -2.00%
2013-04-19 0 1.000 1.000 1.010 0.980 1.010 1,832,000 1,831,600 0.9998 0.508 0.508 0.513 0.498 0.513 3,606,315 0.5079 2.04%
2013-04-18 0 0.980 0.980 1.000 0.980 1.000 644,000 633,800 0.9842 0.498 0.498 0.508 0.498 0.508 1,267,722 0.5000 -1.01%
2013-04-17 0 0.990 0.990 1.000 0.990 1.000 1,696,000 1,691,320 0.9972 0.503 0.503 0.508 0.503 0.508 3,338,597 0.5066 -1.00%
2013-04-16 0 1.000 0.990 1.000 0.990 1.000 604,000 600,320 0.9939 0.508 0.503 0.508 0.503 0.508 1,188,982 0.5049 0.00%
2013-04-15 0 1.000 0.990 1.000 1.000 1.000 490,080 489,996 0.9998 0.508 0.503 0.508 0.508 0.508 964,729 0.5079 -0.99%
2013-04-12 0 1.010 1.000 1.010 1.000 1.020 2,868,000 2,888,440 1.0071 0.513 0.508 0.513 0.508 0.518 5,645,694 0.5116 0.00%
2013-04-11 0 1.010 1.000 1.010 1.000 1.010 1,108,000 1,116,080 1.0073 0.513 0.508 0.513 0.508 0.513 2,181,112 0.5117 0.00%
2013-04-10 0 1.010 1.000 1.010 1.000 1.010 1,052,000 1,052,240 1.0002 0.513 0.508 0.513 0.508 0.513 2,070,875 0.5081 0.00%
2013-04-09 0 1.010 1.000 1.010 0.990 1.010 1,559,438 1,560,166 1.0005 0.513 0.508 0.513 0.503 0.513 3,069,773 0.5082 1.00%
2013-04-08 0 1.000 0.980 1.000 0.980 1.000 748,000 741,840 0.9918 0.508 0.498 0.508 0.498 0.508 1,472,447 0.5038 1.01%
2013-04-05 0 0.990 0.990 1.000 0.990 1.030 3,449,326 3,443,271 0.9982 0.503 0.503 0.508 0.503 0.523 6,790,041 0.5071 -4.81%
2013-04-03 0 1.040 1.010 1.040 1.020 1.050 988,403 1,010,758 1.0226 0.528 0.513 0.528 0.518 0.533 1,945,684 0.5195 0.00%
2013-04-02 0 1.040 1.020 1.050 1.030 1.050 244,000 251,720 1.0316 0.528 0.518 0.533 0.523 0.533 480,317 0.5241 0.00%
2013-03-28 0 1.040 1.030 1.050 1.030 1.050 646,287 672,108 1.0400 0.528 0.523 0.533 0.523 0.533 1,272,224 0.5283 -0.95%
2013-03-27 0 1.050 1.050 1.060 1.050 1.060 556,032 584,113 1.0505 0.533 0.533 0.538 0.533 0.538 1,094,556 0.5337 -0.94%
2013-03-26 0 1.060 1.050 1.060 1.030 1.060 545,059 573,206 1.0516 0.538 0.533 0.538 0.523 0.538 1,072,955 0.5342 2.91%
2013-03-25 0 1.030 1.030 1.050 1.030 1.070 572,677 595,530 1.0399 0.523 0.523 0.533 0.523 0.544 1,127,322 0.5283 -1.90%
2013-03-22 0 1.050 1.030 1.050 1.030 1.060 760,000 794,160 1.0449 0.533 0.523 0.533 0.523 0.538 1,496,069 0.5308 0.96%
2013-03-21 0 1.040 1.040 1.050 1.040 1.060 193,741 202,861 1.0471 0.528 0.528 0.533 0.528 0.538 381,382 0.5319 -1.89%
2013-03-20 0 1.060 1.040 1.060 1.040 1.060 848,000 894,080 1.0543 0.538 0.528 0.538 0.528 0.538 1,669,299 0.5356 0.00%
2013-03-19 0 1.060 1.030 1.060 1.010 1.060 2,212,000 2,301,440 1.0404 0.538 0.523 0.538 0.513 0.538 4,354,350 0.5285 3.92%
2013-03-18 0 1.020 1.010 1.020 1.000 1.030 1,056,194 1,068,166 1.0113 0.518 0.513 0.518 0.508 0.523 2,079,131 0.5138 -2.86%
2013-03-15 0 1.050 1.040 1.050 1.030 1.060 2,372,702 2,475,789 1.0434 0.533 0.528 0.533 0.523 0.538 4,670,693 0.5301 0.96%
2013-03-14 0 1.040 1.050 1.060 1.040 1.060 1,448,000 1,515,280 1.0465 0.528 0.533 0.538 0.528 0.538 2,850,406 0.5316 -1.89%
2013-03-13 0 1.060 1.050 1.060 1.050 1.070 1,029,260 1,093,657 1.0626 0.538 0.533 0.538 0.533 0.544 2,026,111 0.5398 -2.75%
2013-03-12 0 1.090 1.080 1.100 1.070 1.100 1,586,834 1,715,395 1.0810 0.554 0.549 0.559 0.544 0.559 3,123,702 0.5492 0.00%
2013-03-11 0 1.090 1.090 1.100 1.080 1.100 433,052 471,904 1.0897 0.554 0.554 0.559 0.549 0.559 852,468 0.5536 -0.91%
2013-03-08 0 1.100 1.090 1.100 1.090 1.100 556,000 608,720 1.0948 0.559 0.554 0.559 0.554 0.559 1,094,493 0.5562 -0.90%
2013-03-07 0 1.110 1.090 1.110 1.090 1.110 396,000 433,520 1.0947 0.564 0.554 0.564 0.554 0.564 779,531 0.5561 0.00%
2013-03-06 0 1.110 1.100 1.110 1.090 1.110 420,000 464,240 1.1053 0.564 0.559 0.564 0.554 0.564 826,775 0.5615 2.78%
2013-03-05 0 1.080 1.070 1.090 1.070 1.100 1,740,905 1,881,319 1.0807 0.549 0.544 0.554 0.544 0.559 3,426,993 0.5490 0.93%
2013-03-04 0 1.070 1.070 1.100 1.070 1.110 1,727,767 1,879,374 1.0877 0.544 0.544 0.559 0.544 0.564 3,401,131 0.5526 -4.46%
2013-03-01 0 1.120 1.110 1.120 1.100 1.130 2,022,059 2,253,919 1.1147 0.569 0.564 0.569 0.559 0.574 3,980,448 0.5662 0.90%
2013-02-28 0 1.110 1.110 1.120 1.100 1.120 1,687,464 1,865,670 1.1056 0.564 0.564 0.569 0.559 0.569 3,321,794 0.5616 1.83%
2013-02-27 0 1.090 1.080 1.090 1.070 1.090 880,000 945,600 1.0745 0.554 0.549 0.554 0.544 0.554 1,732,291 0.5459 2.83%
2013-02-26 0 1.060 1.050 1.070 1.030 1.090 4,419,054 4,675,656 1.0581 0.538 0.533 0.544 0.523 0.554 8,698,963 0.5375 -2.75%
2013-02-25 0 1.090 1.080 1.090 1.060 1.100 2,948,000 3,175,500 1.0772 0.554 0.549 0.554 0.538 0.559 5,803,175 0.5472 -1.80%
2013-02-22 0 1.110 1.100 1.110 1.090 1.110 1,875,972 2,064,130 1.1003 0.564 0.559 0.564 0.554 0.564 3,692,874 0.5589 -0.89%
2013-02-21 0 1.120 1.110 1.120 1.100 1.140 1,947,194 2,163,945 1.1113 0.569 0.564 0.569 0.559 0.579 3,833,076 0.5645 -0.88%
2013-02-20 0 1.130 1.130 1.140 1.130 1.140 1,107,729 1,262,021 1.1393 0.574 0.574 0.579 0.574 0.579 2,180,578 0.5788 -0.88%
2013-02-19 0 1.140 1.130 1.140 1.130 1.150 884,000 1,001,960 1.1334 0.579 0.574 0.579 0.574 0.584 1,740,165 0.5758 0.00%
2013-02-18 0 1.140 1.140 1.160 1.140 1.160 1,196,096 1,373,947 1.1487 0.579 0.579 0.589 0.579 0.589 2,354,530 0.5835 -1.72%
2013-02-15 0 1.160 1.150 1.160 1.130 1.160 2,208,317 2,534,971 1.1479 0.589 0.584 0.589 0.574 0.589 4,347,099 0.5831 1.75%
2013-02-14 0 1.140 1.120 1.140 1.120 1.140 832,000 940,560 1.1305 0.579 0.569 0.579 0.569 0.579 1,637,802 0.5743 1.79%
2013-02-08 0 1.120 1.110 1.120 1.100 1.120 4,918,232 5,457,015 1.1095 0.569 0.564 0.569 0.559 0.569 9,681,601 0.5636 0.90%
2013-02-07 0 1.110 1.090 1.110 1.090 1.150 5,508,522 6,159,619 1.1182 0.564 0.554 0.564 0.554 0.584 10,843,594 0.5680 -3.48%
2013-02-06 0 1.150 1.140 1.150 1.130 1.150 1,896,462 2,165,392 1.1418 0.584 0.579 0.584 0.574 0.584 3,733,209 0.5800 1.77%
2013-02-05 0 1.130 1.130 1.140 1.120 1.160 5,836,571 6,649,628 1.1393 0.574 0.574 0.579 0.569 0.589 11,489,363 0.5788 -4.24%
2013-02-04 0 1.180 1.170 1.180 1.160 1.180 1,849,383 2,165,058 1.1707 0.599 0.594 0.599 0.589 0.599 3,640,533 0.5947 1.72%
2013-02-01 0 1.160 1.150 1.170 1.130 1.170 3,782,314 4,356,785 1.1519 0.589 0.584 0.594 0.574 0.594 7,445,532 0.5852 2.65%
2013-01-31 0 1.130 1.130 1.150 1.130 1.160 1,072,053 1,222,858 1.1407 0.574 0.574 0.584 0.574 0.589 2,110,350 0.5795 -1.74%
2013-01-30 0 1.150 1.150 1.160 1.130 1.160 2,584,000 2,962,840 1.1466 0.584 0.584 0.589 0.574 0.589 5,086,636 0.5825 0.88%
2013-01-29 0 1.140 1.130 1.140 1.120 1.150 2,006,250 2,271,036 1.1320 0.579 0.574 0.579 0.569 0.584 3,949,328 0.5750 1.79%
2013-01-28 0 1.120 1.120 1.130 1.120 1.150 3,256,000 3,675,120 1.1287 0.569 0.569 0.574 0.569 0.584 6,409,477 0.5734 -2.61%
2013-01-25 0 1.150 1.140 1.150 1.130 1.160 5,660,000 6,450,960 1.1397 0.584 0.579 0.584 0.574 0.589 11,141,780 0.5790 -0.86%
2013-01-24 0 1.160 1.140 1.160 1.130 1.200 11,155,675 13,079,169 1.1724 0.589 0.579 0.589 0.574 0.610 21,960,085 0.5956 -3.33%
2013-01-23 0 1.200 1.190 1.200 1.180 1.200 3,963,145 4,711,737 1.1889 0.610 0.605 0.610 0.599 0.610 7,801,500 0.6040 0.00%
2013-01-22 0 1.200 1.190 1.200 1.180 1.230 4,825,035 5,817,917 1.2058 0.610 0.605 0.610 0.599 0.625 9,498,141 0.6125 -0.83%
2013-01-21 0 1.210 1.190 1.220 1.140 1.220 7,798,099 9,253,695 1.1867 0.615 0.605 0.620 0.579 0.620 15,350,655 0.6028 6.14%
2013-01-18 0 1.140 1.130 1.140 1.110 1.150 4,301,427 4,861,675 1.1302 0.579 0.574 0.579 0.564 0.584 8,467,413 0.5742 2.70%
2013-01-17 0 1.110 1.110 1.120 1.100 1.130 5,619,313 6,256,579 1.1134 0.564 0.564 0.569 0.559 0.574 11,061,688 0.5656 -0.89%
2013-01-16 0 1.120 1.110 1.120 1.100 1.130 4,545,114 5,093,756 1.1207 0.569 0.564 0.569 0.559 0.574 8,947,113 0.5693 0.90%
2013-01-15 0 1.110 1.100 1.110 1.090 1.120 5,564,948 6,160,355 1.1070 0.564 0.559 0.564 0.554 0.569 10,954,669 0.5623 1.83%
2013-01-14 0 1.090 1.090 1.100 1.080 1.100 5,201,478 5,680,424 1.0921 0.554 0.554 0.559 0.549 0.559 10,239,174 0.5548 0.93%
2013-01-11 0 1.080 1.080 1.100 1.070 1.120 14,988,511 16,365,167 1.0918 0.549 0.549 0.559 0.544 0.569 29,505,070 0.5547 -1.82%
2013-01-10 0 1.100 1.090 1.100 1.000 1.100 16,778,286 17,755,952 1.0583 0.559 0.554 0.559 0.508 0.559 33,028,265 0.5376 10.00%
2013-01-09 0 1.000 0.990 1.000 0.980 1.000 1,686,398 1,669,142 0.9898 0.508 0.503 0.508 0.498 0.508 3,319,695 0.5028 3.09%
2013-01-08 0 0.970 0.970 0.990 0.970 0.990 2,480,400 2,438,693 0.9832 0.493 0.493 0.503 0.493 0.503 4,882,698 0.4995 -2.02%
2013-01-07 0 0.990 0.980 0.990 0.970 0.990 4,572,499 4,492,629 0.9825 0.503 0.498 0.503 0.493 0.503 9,001,021 0.4991 1.02%
2013-01-04 0 0.980 0.970 0.980 0.970 0.990 3,323,339 3,244,961 0.9764 0.498 0.493 0.498 0.493 0.503 6,542,034 0.4960 -1.01%
2013-01-03 0 0.990 0.980 0.990 0.980 1.000 4,908,839 4,843,357 0.9867 0.503 0.498 0.503 0.498 0.508 9,663,111 0.5012 -1.00%
2013-01-02 0 1.000 0.990 1.000 0.990 1.000 5,724,618 5,679,783 0.9922 0.508 0.503 0.508 0.503 0.508 11,268,982 0.5040 1.01%
2012-12-31 0 0.990 0.980 0.990 0.990 1.000 308,000 305,000 0.9903 0.503 0.498 0.503 0.503 0.508 606,302 0.5030 -1.00%
2012-12-28 0 1.000 0.990 1.000 0.980 1.010 986,407 980,766 0.9943 0.508 0.503 0.508 0.498 0.513 1,941,754 0.5051 1.01%
2012-12-27 0 0.990 0.980 0.990 0.980 0.990 840,706 828,470 0.9854 0.503 0.498 0.503 0.498 0.503 1,654,940 0.5006 1.02%
2012-12-24 0 0.980 0.970 0.980 0.980 0.980 88,500 86,740 0.9801 0.498 0.493 0.498 0.498 0.498 174,213 0.4979 0.00%
2012-12-21 0 0.980 0.980 0.990 0.980 1.000 1,736,000 1,708,000 0.9839 0.498 0.498 0.503 0.498 0.508 3,417,338 0.4998 0.00%
2012-12-20 0 1.000 1.000 1.010 1.000 1.020 3,946,721 3,955,719 1.0023 0.498 0.498 0.503 0.498 0.508 7,927,724 0.4990 -1.96%
2012-12-19 0 1.020 1.010 1.020 1.010 1.020 765,360 778,679 1.0174 0.508 0.503 0.508 0.503 0.508 1,537,368 0.5065 0.99%
2012-12-18 0 1.010 1.010 1.020 1.010 1.020 1,225,033 1,244,922 1.0162 0.503 0.503 0.508 0.503 0.508 2,460,707 0.5059 0.00%
2012-12-17 0 1.010 1.000 1.020 1.000 1.020 1,865,085 1,883,754 1.0100 0.503 0.498 0.508 0.498 0.508 3,746,370 0.5028 -0.98%
2012-12-14 0 1.020 1.000 1.020 1.000 1.020 1,174,302 1,183,822 1.0081 0.508 0.498 0.508 0.498 0.508 2,358,804 0.5019 0.00%
2012-12-13 0 1.020 1.010 1.020 1.000 1.020 2,984,110 3,014,107 1.0101 0.508 0.503 0.508 0.498 0.508 5,994,140 0.5028 0.99%
2012-12-12 0 1.010 1.000 1.020 1.000 1.020 1,465,727 1,480,068 1.0098 0.503 0.498 0.508 0.498 0.508 2,944,186 0.5027 1.00%
2012-12-11 0 1.000 1.000 1.010 1.000 1.010 2,315,420 2,332,551 1.0074 0.498 0.498 0.503 0.498 0.503 4,650,952 0.5015 0.00%
2012-12-10 0 1.000 1.000 1.010 1.000 1.020 2,037,687 2,060,011 1.0110 0.498 0.498 0.503 0.498 0.508 4,093,074 0.5033 0.00%
2012-12-07 0 1.000 1.000 1.010 0.980 1.020 4,209,021 4,214,508 1.0013 0.498 0.498 0.503 0.488 0.508 8,454,602 0.4985 1.01%
2012-12-06 0 0.990 0.980 0.990 0.970 0.990 3,449,921 3,402,967 0.9864 0.493 0.488 0.493 0.483 0.493 6,929,809 0.4911 0.00%
2012-12-05 0 0.990 0.980 0.990 0.980 1.000 4,132,927 4,089,390 0.9895 0.493 0.488 0.493 0.488 0.498 8,301,753 0.4926 0.00%
2012-12-04 0 0.990 0.970 0.990 0.960 1.000 14,512,789 14,243,593 0.9815 0.493 0.483 0.493 0.478 0.498 29,151,639 0.4886 4.21%
2012-12-03 0 0.950 0.940 0.950 0.940 0.960 3,449,374 3,287,196 0.9530 0.473 0.468 0.473 0.468 0.478 6,928,710 0.4744 0.00%
2012-11-30 0 0.950 0.940 0.950 0.930 0.960 2,860,443 2,711,716 0.9480 0.473 0.468 0.473 0.463 0.478 5,745,732 0.4720 1.06%
2012-11-29 0 0.940 0.930 0.940 0.910 0.950 2,260,746 2,112,641 0.9345 0.468 0.463 0.468 0.453 0.473 4,541,129 0.4652 2.17%
2012-11-28 0 0.920 0.910 0.930 0.910 0.930 772,000 712,920 0.9235 0.458 0.453 0.463 0.453 0.463 1,550,706 0.4597 0.00%
2012-11-27 0 0.920 0.910 0.930 0.910 0.930 1,042,850 959,134 0.9197 0.458 0.453 0.463 0.453 0.463 2,094,758 0.4579 -1.08%
2012-11-26 0 0.930 0.920 0.940 0.920 0.930 649,686 602,277 0.9270 0.463 0.458 0.468 0.458 0.463 1,305,015 0.4615 0.00%
2012-11-23 0 0.930 0.930 0.940 0.910 0.930 1,341,009 1,238,188 0.9233 0.463 0.463 0.468 0.453 0.463 2,693,666 0.4597 1.09%
2012-11-22 0 0.920 0.910 0.920 0.910 0.920 704,000 640,760 0.9102 0.458 0.453 0.458 0.453 0.458 1,414,115 0.4531 0.00%
2012-11-21 0 0.920 0.910 0.920 0.910 0.920 308,000 280,360 0.9103 0.458 0.453 0.458 0.453 0.458 618,675 0.4532 1.10%
2012-11-20 0 0.910 0.900 0.910 0.900 0.920 309,085 280,823 0.9086 0.453 0.448 0.453 0.448 0.458 620,855 0.4523 0.00%
2012-11-19 0 0.910 0.900 0.910 0.900 0.920 747,000 677,370 0.9068 0.453 0.448 0.453 0.448 0.458 1,500,489 0.4514 0.00%
2012-11-16 0 0.910 0.900 0.910 0.910 0.910 424,000 385,840 0.9100 0.453 0.448 0.453 0.453 0.453 851,683 0.4530 1.11%
2012-11-15 0 0.900 0.890 0.900 0.890 0.910 1,960,000 1,760,680 0.8983 0.448 0.443 0.448 0.443 0.453 3,937,025 0.4472 -1.10%
2012-11-14 0 0.910 0.910 0.920 0.910 0.920 1,548,028 1,418,013 0.9160 0.453 0.453 0.458 0.453 0.458 3,109,502 0.4560 -1.09%
2012-11-13 0 0.920 0.910 0.920 0.910 0.930 1,099,248 1,011,658 0.9203 0.458 0.453 0.458 0.453 0.463 2,208,044 0.4582 -1.08%
2012-11-12 0 0.930 0.920 0.930 0.920 0.930 688,000 637,920 0.9272 0.463 0.458 0.463 0.458 0.463 1,381,976 0.4616 1.09%
2012-11-09 0 0.920 0.910 0.920 0.910 0.930 630,557 580,810 0.9211 0.458 0.453 0.458 0.453 0.463 1,266,591 0.4586 0.00%
2012-11-08 0 0.920 0.900 0.920 0.900 0.930 1,551,948 1,416,874 0.9130 0.458 0.448 0.458 0.448 0.463 3,117,376 0.4545 -2.13%
2012-11-07 0 0.940 0.920 0.940 0.920 0.940 1,145,409 1,060,534 0.9259 0.468 0.458 0.468 0.458 0.468 2,300,767 0.4609 1.08%
2012-11-06 0 0.930 0.920 0.930 0.910 0.940 1,928,239 1,780,738 0.9235 0.463 0.458 0.463 0.453 0.468 3,873,227 0.4598 1.09%
2012-11-05 0 0.920 0.920 0.930 0.910 0.930 1,448,000 1,326,000 0.9157 0.458 0.458 0.463 0.453 0.463 2,908,578 0.4559 0.00%
2012-11-02 0 0.920 0.910 0.920 0.900 0.920 3,149,580 2,878,596 0.9140 0.458 0.453 0.458 0.448 0.458 6,326,518 0.4550 1.10%
2012-11-01 0 0.910 0.900 0.910 0.900 0.930 5,440,000 4,939,840 0.9081 0.453 0.448 0.453 0.448 0.463 10,927,253 0.4521 -1.09%
2012-10-31 0 0.920 0.920 0.930 0.900 0.930 2,161,562 1,984,994 0.9183 0.458 0.458 0.463 0.448 0.463 4,341,900 0.4572 2.22%
2012-10-30 0 0.900 0.890 0.900 0.890 0.920 4,568,223 4,115,469 0.9009 0.448 0.443 0.448 0.443 0.458 9,176,126 0.4485 -2.17%
2012-10-29 0 0.920 0.920 0.930 0.910 0.980 8,864,544 8,233,198 0.9288 0.458 0.458 0.463 0.453 0.488 17,806,087 0.4624 -7.07%
2012-10-26 0 0.990 0.980 0.990 0.980 0.990 3,260,000 3,204,520 0.9830 0.493 0.488 0.493 0.488 0.493 6,548,317 0.4894 -1.00%
2012-10-25 0 1.000 0.980 1.000 0.970 1.010 5,640,711 5,589,342 0.9909 0.498 0.488 0.498 0.483 0.503 11,330,418 0.4933 2.04%
2012-10-24 0 0.980 0.970 0.980 0.960 0.980 9,272,852 9,010,005 0.9717 0.488 0.483 0.488 0.478 0.488 18,626,250 0.4837 -2.00%
2012-10-22 0 1.000 1.000 1.010 0.990 1.010 1,986,342 1,989,511 1.0016 0.498 0.498 0.503 0.493 0.503 3,989,938 0.4986 0.00%
2012-10-19 0 1.000 0.990 1.010 0.990 1.030 4,396,000 4,420,800 1.0056 0.498 0.493 0.503 0.493 0.513 8,830,184 0.5006 -2.91%
2012-10-18 0 1.030 1.010 1.030 0.990 1.040 9,336,238 9,502,435 1.0178 0.513 0.503 0.513 0.493 0.518 18,753,572 0.5067 4.04%
2012-10-17 0 0.990 0.980 0.990 0.970 0.990 7,205,071 7,089,766 0.9840 0.493 0.488 0.493 0.483 0.493 14,472,726 0.4899 1.02%
2012-10-16 0 0.980 0.970 0.980 0.950 0.990 4,480,000 4,361,840 0.9736 0.488 0.483 0.488 0.473 0.493 8,998,914 0.4847 2.08%
2012-10-15 0 0.960 0.950 0.960 0.950 0.960 3,208,000 3,061,920 0.9545 0.478 0.473 0.478 0.473 0.478 6,443,865 0.4752 0.00%
2012-10-12 0 0.960 0.950 0.960 0.950 0.970 3,525,122 3,381,322 0.9592 0.478 0.473 0.478 0.473 0.483 7,080,864 0.4775 -1.03%
2012-10-11 0 0.970 0.960 0.970 0.960 0.990 4,364,000 4,241,120 0.9718 0.483 0.478 0.483 0.478 0.493 8,765,906 0.4838 -1.02%
2012-10-10 0 0.980 0.970 0.980 0.970 0.990 3,248,000 3,187,120 0.9813 0.488 0.483 0.488 0.483 0.493 6,524,213 0.4885 -1.01%
2012-10-09 0 0.990 0.980 0.990 0.970 1.000 5,832,000 5,764,560 0.9884 0.493 0.488 0.493 0.483 0.498 11,714,658 0.4921 2.06%
2012-10-08 0 0.970 0.960 0.970 0.950 0.970 3,872,000 3,732,520 0.9640 0.483 0.478 0.483 0.473 0.483 7,777,633 0.4799 0.00%
2012-10-05 0 0.970 0.960 0.970 0.960 0.980 7,987,108 7,757,974 0.9713 0.483 0.478 0.483 0.478 0.488 16,043,593 0.4836 0.00%
2012-10-04 0 0.970 0.960 0.970 0.930 0.970 8,669,381 8,206,802 0.9466 0.483 0.478 0.483 0.463 0.483 17,414,066 0.4713 2.11%
2012-10-03 0 0.950 0.930 0.950 0.930 0.960 4,355,550 4,108,190 0.9432 0.473 0.463 0.473 0.463 0.478 8,748,933 0.4696 -1.04%
2012-09-28 0 0.960 0.950 0.960 0.940 0.980 7,818,199 7,520,995 0.9620 0.478 0.473 0.478 0.468 0.488 15,704,308 0.4789 2.13%
2012-09-27 0 0.940 0.940 0.950 0.940 0.950 4,993,291 4,718,394 0.9449 0.468 0.468 0.473 0.468 0.473 10,029,955 0.4704 -1.05%
2012-09-26 0 0.950 0.940 0.950 0.940 0.990 10,816,000 10,414,680 0.9629 0.473 0.468 0.473 0.468 0.493 21,725,950 0.4794 -5.00%
2012-09-25 0 1.000 0.990 1.000 0.970 1.000 7,655,993 7,499,423 0.9795 0.498 0.493 0.498 0.483 0.498 15,378,487 0.4877 0.00%
2012-09-24 0 1.000 0.990 1.000 0.970 1.010 22,954,188 22,796,161 0.9931 0.498 0.493 0.498 0.483 0.503 46,107,760 0.4944 7.53%
2012-09-21 0 0.930 0.930 0.940 0.890 0.940 8,112,057 7,428,889 0.9158 0.463 0.463 0.468 0.443 0.468 16,294,577 0.4559 4.49%
2012-09-20 0 0.890 0.880 0.890 0.880 0.910 4,493,740 4,036,926 0.8983 0.443 0.438 0.443 0.438 0.453 9,026,513 0.4472 -3.26%
2012-09-19 0 0.920 0.920 0.930 0.880 0.930 4,022,000 3,655,040 0.9088 0.458 0.458 0.463 0.438 0.463 8,078,936 0.4524 4.55%
2012-09-18 0 0.880 0.870 0.890 0.870 0.880 623,569 548,593 0.8798 0.438 0.433 0.443 0.433 0.438 1,252,554 0.4380 1.15%
2012-09-17 0 0.870 0.870 0.880 0.860 0.890 4,943,381 4,320,842 0.8741 0.433 0.433 0.438 0.428 0.443 9,929,701 0.4351 0.00%
2012-09-14 0 0.870 0.870 0.880 0.850 0.880 7,300,000 6,300,520 0.8631 0.433 0.433 0.438 0.423 0.438 14,663,409 0.4297 3.57%
2012-09-13 0 0.840 0.830 0.840 0.820 0.840 2,160,000 1,792,680 0.8299 0.418 0.413 0.418 0.408 0.418 4,338,762 0.4132 2.44%
2012-09-12 0 0.820 0.820 0.830 0.800 0.820 2,025,866 1,656,305 0.8176 0.408 0.408 0.413 0.398 0.408 4,069,329 0.4070 2.50%
2012-09-11 0 0.800 0.800 0.810 0.800 0.800 536,000 428,800 0.8000 0.398 0.398 0.403 0.398 0.398 1,076,656 0.3983 0.00%
2012-09-10 0 0.800 0.800 0.820 0.800 0.820 260,076 210,137 0.8080 0.398 0.398 0.408 0.398 0.408 522,411 0.4022 0.00%
2012-09-07 0 0.800 0.800 0.820 0.800 0.810 920,000 738,240 0.8024 0.398 0.398 0.408 0.398 0.403 1,847,991 0.3995 0.00%
2012-09-06 0 0.800 0.790 0.810 0.800 0.800 225,855 180,609 0.7997 0.398 0.393 0.403 0.398 0.398 453,672 0.3981 0.00%
2012-09-05 0 0.800 0.790 0.800 0.790 0.800 404,000 322,960 0.7994 0.398 0.393 0.398 0.393 0.398 811,509 0.3980 0.00%
2012-09-04 0 0.800 0.800 0.810 0.800 0.820 1,004,000 809,040 0.8058 0.398 0.398 0.403 0.398 0.408 2,016,721 0.4012 -1.84%
2012-09-03 0 0.850 0.840 0.850 0.840 0.850 336,000 282,560 0.8410 0.406 0.401 0.406 0.401 0.406 703,903 0.4014 1.19%
2012-08-31 0 0.840 0.830 0.850 0.830 0.850 393,242 330,113 0.8395 0.401 0.396 0.406 0.396 0.406 823,822 0.4007 1.20%
2012-08-30 0 0.830 0.830 0.840 0.830 0.840 284,000 237,240 0.8354 0.396 0.396 0.401 0.396 0.401 594,965 0.3987 -1.19%
2012-08-29 0 0.840 0.840 0.850 0.840 0.850 744,000 625,000 0.8401 0.401 0.401 0.406 0.401 0.406 1,558,642 0.4010 -1.18%
2012-08-28 0 0.850 0.840 0.850 0.840 0.850 780,000 656,200 0.8413 0.406 0.401 0.406 0.401 0.406 1,634,060 0.4016 1.19%
2012-08-27 0 0.840 0.830 0.840 0.830 0.850 1,336,000 1,120,760 0.8389 0.401 0.396 0.401 0.396 0.406 2,798,852 0.4004 1.20%
2012-08-24 0 0.830 0.820 0.830 0.820 0.830 96,000 79,320 0.8263 0.396 0.391 0.396 0.391 0.396 201,115 0.3944 1.22%
2012-08-23 0 0.820 0.820 0.840 0.820 0.830 1,648,000 1,364,480 0.8280 0.391 0.391 0.401 0.391 0.396 3,452,476 0.3952 -1.20%
2012-08-22 0 0.830 0.820 0.830 0.820 0.830 800,000 663,280 0.8291 0.396 0.391 0.396 0.391 0.396 1,675,959 0.3958 0.00%
2012-08-21 0 0.830 0.820 0.830 0.830 0.830 600,000 498,000 0.8300 0.396 0.391 0.396 0.396 0.396 1,256,969 0.3962 0.00%
2012-08-20 0 0.830 0.820 0.830 0.820 0.830 772,000 637,480 0.8258 0.396 0.391 0.396 0.391 0.396 1,617,300 0.3942 0.00%
2012-08-17 0 0.830 0.820 0.830 0.820 0.830 619,051 511,250 0.8259 0.396 0.391 0.396 0.391 0.396 1,296,880 0.3942 1.22%
2012-08-16 0 0.820 0.810 0.820 0.810 0.830 1,040,282 853,214 0.8202 0.391 0.387 0.391 0.387 0.396 2,179,337 0.3915 0.00%
2012-08-15 0 0.820 0.820 0.830 0.820 0.830 1,108,000 909,560 0.8209 0.391 0.391 0.396 0.391 0.396 2,321,203 0.3918 -1.20%
2012-08-14 0 0.830 0.820 0.830 0.820 0.830 1,242,129 1,020,740 0.8218 0.396 0.391 0.396 0.391 0.396 2,602,197 0.3923 1.22%
2012-08-13 0 0.820 0.810 0.820 0.810 0.830 928,000 759,040 0.8179 0.391 0.387 0.391 0.387 0.396 1,944,112 0.3904 -1.20%
2012-08-10 0 0.830 0.820 0.830 0.820 0.830 797,708 660,549 0.8281 0.396 0.391 0.396 0.391 0.396 1,671,157 0.3953 0.00%
2012-08-09 0 0.830 0.820 0.830 0.810 0.830 1,112,038 911,830 0.8200 0.396 0.391 0.396 0.387 0.396 2,329,663 0.3914 1.22%
2012-08-08 0 0.820 0.810 0.820 0.810 0.830 1,093,079 894,051 0.8179 0.391 0.387 0.391 0.387 0.396 2,289,945 0.3904 -1.20%
2012-08-07 0 0.830 0.820 0.830 0.820 0.830 180,000 148,360 0.8242 0.396 0.391 0.396 0.391 0.396 377,091 0.3934 0.00%
2012-08-06 0 0.830 0.820 0.830 0.820 0.840 1,068,000 876,640 0.8208 0.396 0.391 0.396 0.391 0.401 2,237,405 0.3918 0.00%
2012-08-03 0 0.830 0.820 0.830 0.820 0.830 202,105 166,801 0.8253 0.396 0.391 0.396 0.391 0.396 423,400 0.3940 0.00%
2012-08-02 0 0.830 0.810 0.830 0.820 0.830 420,000 346,200 0.8243 0.396 0.387 0.396 0.391 0.396 879,878 0.3935 0.00%
2012-08-01 0 0.830 0.820 0.830 0.820 0.830 558,011 459,449 0.8234 0.396 0.391 0.396 0.391 0.396 1,169,004 0.3930 0.00%
2012-07-31 0 0.830 0.820 0.830 0.820 0.830 571,004 473,773 0.8297 0.396 0.391 0.396 0.391 0.396 1,196,224 0.3961 0.00%
2012-07-30 0 0.830 0.820 0.830 0.820 0.830 925,049 762,668 0.8245 0.396 0.391 0.396 0.391 0.396 1,937,930 0.3935 0.00%
2012-07-27 0 0.830 0.810 0.830 0.820 0.830 1,284,000 1,056,440 0.8228 0.396 0.387 0.396 0.391 0.396 2,689,914 0.3927 1.22%
2012-07-26 0 0.820 0.810 0.820 0.810 0.820 598,000 487,820 0.8158 0.391 0.387 0.391 0.387 0.391 1,252,779 0.3894 1.23%
2012-07-25 0 0.810 0.800 0.810 0.810 0.820 740,000 600,600 0.8116 0.387 0.382 0.387 0.387 0.391 1,550,262 0.3874 -1.22%
2012-07-24 0 0.820 0.800 0.820 0.810 0.820 844,000 683,680 0.8100 0.391 0.382 0.391 0.387 0.391 1,768,137 0.3867 0.00%
2012-07-23 0 0.820 0.800 0.820 0.810 0.820 1,028,000 833,560 0.8109 0.391 0.382 0.391 0.387 0.391 2,153,607 0.3871 0.00%
2012-07-20 0 0.820 0.810 0.820 0.810 0.820 664,000 540,880 0.8146 0.391 0.387 0.391 0.387 0.391 1,391,046 0.3888 1.23%
2012-07-19 0 0.810 0.810 0.820 0.810 0.820 2,089,143 1,692,582 0.8102 0.387 0.387 0.391 0.387 0.391 4,376,648 0.3867 1.25%
2012-07-18 0 0.800 0.800 0.810 0.800 0.820 1,320,754 1,064,340 0.8059 0.382 0.382 0.387 0.382 0.391 2,766,912 0.3847 -2.44%
2012-07-17 0 0.820 0.810 0.820 0.810 0.820 730,571 597,645 0.8181 0.391 0.387 0.391 0.387 0.391 1,530,509 0.3905 1.23%
2012-07-16 0 0.810 0.810 0.820 0.810 0.820 1,152,000 938,440 0.8146 0.387 0.387 0.391 0.387 0.391 2,413,381 0.3888 -1.22%
2012-07-13 0 0.820 0.810 0.820 0.810 0.820 904,000 732,840 0.8107 0.391 0.387 0.391 0.387 0.391 1,893,834 0.3870 0.00%
2012-07-12 0 0.820 0.810 0.820 0.810 0.820 906,720 735,440 0.8111 0.391 0.387 0.391 0.387 0.391 1,899,532 0.3872 0.00%
2012-07-11 0 0.820 0.810 0.820 0.800 0.820 1,262,782 1,021,849 0.8092 0.391 0.387 0.391 0.382 0.391 2,645,464 0.3863 0.00%
2012-07-10 0 0.820 0.810 0.820 0.820 0.830 2,012,058 1,653,364 0.8217 0.391 0.387 0.391 0.391 0.396 4,215,158 0.3922 1.23%
2012-07-09 0 0.810 0.800 0.810 0.810 0.820 1,184,000 959,840 0.8107 0.387 0.382 0.387 0.387 0.391 2,480,419 0.3870 -1.22%
2012-07-06 0 0.820 0.820 0.830 0.820 0.830 832,000 683,440 0.8214 0.391 0.391 0.396 0.391 0.396 1,742,997 0.3921 0.00%
2012-07-05 0 0.820 0.820 0.830 0.800 0.830 2,854,253 2,331,694 0.8169 0.391 0.391 0.396 0.382 0.396 5,979,514 0.3899 2.50%
2012-07-04 0 0.800 0.800 0.810 0.790 0.810 868,000 697,440 0.8035 0.382 0.382 0.387 0.377 0.387 1,818,416 0.3835 -1.23%
2012-07-03 0 0.810 0.810 0.820 0.800 0.820 2,672,000 2,154,960 0.8065 0.387 0.387 0.391 0.382 0.391 5,597,703 0.3850 1.25%
2012-06-29 0 0.800 0.790 0.800 0.790 0.810 4,714,000 3,743,620 0.7941 0.382 0.377 0.382 0.377 0.387 9,875,588 0.3791 0.00%
2012-06-28 0 0.800 0.780 0.800 0.790 0.810 1,380,000 1,105,960 0.8014 0.382 0.372 0.382 0.377 0.387 2,891,029 0.3825 0.00%
2012-06-27 0 0.800 0.800 0.810 0.790 0.810 1,528,000 1,220,320 0.7986 0.382 0.382 0.387 0.377 0.387 3,201,082 0.3812 0.00%
2012-06-26 0 0.800 0.790 0.800 0.790 0.810 1,380,000 1,098,720 0.7962 0.382 0.377 0.382 0.377 0.387 2,891,029 0.3800 0.00%
2012-06-25 0 0.800 0.790 0.800 0.800 0.800 788,000 630,400 0.8000 0.382 0.377 0.382 0.382 0.382 1,650,820 0.3819 1.27%
2012-06-22 0 0.790 0.780 0.790 0.790 0.790 1,216,000 960,640 0.7900 0.377 0.372 0.377 0.377 0.377 2,547,458 0.3771 -1.25%
2012-06-21 0 0.800 0.790 0.800 0.790 0.810 1,280,507 1,023,185 0.7990 0.382 0.377 0.382 0.377 0.387 2,682,597 0.3814 0.00%
2012-06-20 0 0.800 0.790 0.800 0.790 0.810 6,728,000 5,378,640 0.7994 0.382 0.377 0.382 0.377 0.387 14,094,815 0.3816 1.27%
2012-06-19 0 0.790 0.780 0.790 0.790 0.800 1,172,000 927,080 0.7910 0.377 0.372 0.377 0.377 0.382 2,455,280 0.3776 0.00%
2012-06-18 0 0.790 0.790 0.800 0.790 0.800 1,195,566 946,150 0.7914 0.377 0.377 0.382 0.377 0.382 2,504,650 0.3778 0.00%
2012-06-15 0 0.790 0.790 0.800 0.780 0.800 672,000 532,840 0.7929 0.377 0.377 0.382 0.372 0.382 1,407,806 0.3785 1.28%
2012-06-14 0 0.780 0.770 0.780 0.780 0.790 2,260,000 1,772,200 0.7842 0.372 0.368 0.372 0.372 0.377 4,734,584 0.3743 0.00%
2012-06-13 0 0.780 0.770 0.790 0.780 0.790 1,080,000 844,720 0.7821 0.372 0.368 0.377 0.372 0.377 2,262,545 0.3733 -1.27%
2012-06-12 0 0.790 0.780 0.790 0.770 0.790 1,188,000 922,040 0.7761 0.377 0.372 0.377 0.368 0.377 2,488,799 0.3705 1.28%
2012-06-11 0 0.780 0.780 0.790 0.780 0.790 753,137 590,612 0.7842 0.372 0.372 0.377 0.372 0.377 1,577,783 0.3743 0.00%
2012-06-08 0 0.780 0.770 0.780 0.770 0.780 168,000 130,440 0.7764 0.372 0.368 0.372 0.368 0.372 351,951 0.3706 0.00%
2012-06-07 0 0.780 0.770 0.780 0.780 0.780 416,000 324,480 0.7800 0.372 0.368 0.372 0.372 0.372 871,499 0.3723 1.30%
2012-06-06 0 0.770 0.770 0.780 0.770 0.790 32,000 24,880 0.7775 0.368 0.368 0.372 0.368 0.377 67,038 0.3711 1.32%
2012-06-05 0 0.760 0.760 0.770 0.760 0.770 184,000 141,640 0.7698 0.363 0.363 0.368 0.363 0.368 385,471 0.3674 0.00%
2012-06-04 0 0.760 0.750 0.760 0.750 0.760 444,000 337,320 0.7597 0.363 0.358 0.363 0.358 0.363 930,157 0.3626 -2.56%
2012-06-01 0 0.780 0.780 0.790 0.780 0.780 931,571 726,482 0.7798 0.372 0.372 0.377 0.372 0.372 1,951,594 0.3723 0.00%
2012-05-31 0 0.780 0.780 0.790 0.780 0.780 80,000 62,400 0.7800 0.372 0.372 0.377 0.372 0.372 167,596 0.3723 1.30%
2012-05-30 0 0.770 0.770 0.790 0.770 0.790 1,296,000 999,840 0.7715 0.368 0.368 0.377 0.368 0.377 2,715,054 0.3683 -3.75%
2012-05-29 0 0.800 0.790 0.800 0.780 0.800 1,036,000 825,240 0.7966 0.382 0.377 0.382 0.372 0.382 2,170,367 0.3802 2.56%
2012-05-28 0 0.780 0.780 0.790 0.770 0.790 1,618,311 1,259,630 0.7784 0.372 0.372 0.377 0.368 0.377 3,390,279 0.3715 2.63%
2012-05-25 0 0.760 0.760 0.770 0.760 0.760 512,000 389,120 0.7600 0.363 0.363 0.368 0.363 0.363 1,072,614 0.3628 0.00%
2012-05-24 0 0.760 0.750 0.770 0.760 0.770 600,000 461,000 0.7683 0.363 0.358 0.368 0.363 0.368 1,256,969 0.3668 0.00%
2012-05-23 0 0.760 0.760 0.770 0.760 0.760 180,850 137,420 0.7599 0.363 0.363 0.368 0.363 0.363 378,871 0.3627 -1.30%
2012-05-22 0 0.770 0.760 0.780 0.760 0.780 932,000 717,240 0.7696 0.368 0.363 0.372 0.363 0.372 1,952,492 0.3673 1.32%
2012-05-21 0 0.760 0.750 0.760 0.750 0.770 532,000 404,120 0.7596 0.363 0.358 0.363 0.358 0.368 1,114,513 0.3626 0.00%
2012-05-18 0 0.760 0.750 0.760 0.750 0.760 832,000 625,880 0.7523 0.363 0.358 0.363 0.358 0.363 1,742,997 0.3591 -1.30%
2012-05-17 0 0.770 0.760 0.770 0.760 0.780 292,000 224,760 0.7697 0.368 0.363 0.368 0.363 0.372 611,725 0.3674 0.00%
2012-05-16 0 0.770 0.760 0.770 0.760 0.770 1,972,000 1,512,280 0.7669 0.368 0.363 0.368 0.363 0.368 4,131,239 0.3661 -2.53%
2012-05-15 0 0.790 0.780 0.790 0.780 0.790 462,768 364,796 0.7883 0.377 0.372 0.377 0.372 0.377 969,475 0.3763 0.00%
2012-05-14 0 0.790 0.780 0.800 0.790 0.810 540,000 429,400 0.7952 0.377 0.372 0.382 0.377 0.387 1,131,272 0.3796 -2.47%
2012-05-11 0 0.810 0.800 0.810 0.800 0.810 1,736,000 1,399,000 0.8059 0.387 0.382 0.387 0.382 0.387 3,636,831 0.3847 0.00%
2012-05-10 0 0.810 0.800 0.810 0.800 0.810 1,024,000 825,840 0.8065 0.387 0.382 0.387 0.382 0.387 2,145,228 0.3850 2.53%
2012-05-09 0 0.790 0.790 0.810 0.790 0.800 714,743 571,084 0.7990 0.377 0.377 0.387 0.377 0.382 1,497,350 0.3814 -2.47%
2012-05-08 0 0.810 0.800 0.810 0.800 0.820 1,444,642 1,170,414 0.8102 0.387 0.382 0.387 0.382 0.391 3,026,451 0.3867 2.53%
2012-05-07 0 0.790 0.790 0.800 0.790 0.800 624,000 493,440 0.7908 0.377 0.377 0.382 0.377 0.382 1,307,248 0.3775 -2.47%
2012-05-04 0 0.810 0.800 0.810 0.810 0.820 307,005 248,703 0.8101 0.387 0.382 0.387 0.387 0.391 643,160 0.3867 0.00%
2012-05-03 0 0.810 0.810 0.820 0.790 0.820 4,448,000 3,595,480 0.8083 0.387 0.387 0.391 0.377 0.391 9,318,332 0.3859 -1.22%
2012-05-02 0 0.820 0.820 0.830 0.800 0.830 2,416,000 1,975,080 0.8175 0.391 0.391 0.396 0.382 0.396 5,061,396 0.3902 2.50%
2012-04-30 0 0.800 0.790 0.810 0.800 0.810 732,000 587,040 0.8020 0.382 0.377 0.387 0.382 0.387 1,533,502 0.3828 -1.23%
2012-04-27 0 0.810 0.800 0.810 0.800 0.810 496,000 397,440 0.8013 0.387 0.382 0.387 0.382 0.387 1,039,095 0.3825 0.00%
2012-04-26 0 0.810 0.800 0.810 0.790 0.810 872,000 699,400 0.8021 0.387 0.382 0.387 0.377 0.387 1,826,795 0.3829 1.25%
2012-04-25 0 0.800 0.790 0.800 0.790 0.810 648,000 519,680 0.8020 0.382 0.377 0.382 0.377 0.387 1,357,527 0.3828 0.00%
2012-04-24 0 0.800 0.790 0.800 0.790 0.800 1,254,214 996,726 0.7947 0.382 0.377 0.382 0.377 0.382 2,627,514 0.3793 2.56%
2012-04-23 0 0.780 0.780 0.790 0.780 0.790 3,014,047 2,380,735 0.7899 0.372 0.372 0.377 0.372 0.377 6,314,274 0.3770 -2.50%
2012-04-20 0 0.800 0.790 0.800 0.800 0.800 848,000 678,400 0.8000 0.382 0.377 0.382 0.382 0.382 1,776,517 0.3819 0.00%
2012-04-19 0 0.800 0.790 0.800 0.790 0.800 1,120,973 896,539 0.7998 0.382 0.377 0.382 0.377 0.382 2,348,381 0.3818 0.00%
2012-04-18 0 0.800 0.790 0.800 0.790 0.810 2,554,986 2,044,029 0.8000 0.382 0.377 0.382 0.377 0.387 5,352,565 0.3819 -1.23%
2012-04-17 0 0.810 0.800 0.810 0.800 0.810 508,000 409,000 0.8051 0.387 0.382 0.387 0.382 0.387 1,064,234 0.3843 0.00%
2012-04-16 0 0.810 0.800 0.810 0.800 0.810 1,284,000 1,030,680 0.8027 0.387 0.382 0.387 0.382 0.387 2,689,914 0.3832 -1.22%
2012-04-13 0 0.820 0.810 0.820 0.810 0.820 540,000 437,440 0.8101 0.391 0.387 0.391 0.387 0.391 1,131,272 0.3867 1.23%
2012-04-12 0 0.810 0.800 0.810 0.800 0.810 576,000 461,000 0.8003 0.387 0.382 0.387 0.382 0.387 1,206,690 0.3820 1.25%
2012-04-11 0 0.800 0.790 0.800 0.800 0.810 261,875 209,747 0.8009 0.382 0.377 0.382 0.382 0.387 548,615 0.3823 0.00%
2012-04-10 0 0.800 0.800 0.820 0.800 0.820 518,072 417,882 0.8066 0.382 0.382 0.391 0.382 0.391 1,085,334 0.3850 0.00%
2012-04-05 0 0.800 0.800 0.810 0.800 0.810 608,000 490,600 0.8069 0.382 0.382 0.387 0.382 0.387 1,273,729 0.3852 -1.23%
2012-04-03 0 0.810 0.810 0.820 0.790 0.810 1,261,598 1,014,654 0.8043 0.387 0.387 0.391 0.377 0.387 2,642,983 0.3839 0.00%
2012-04-02 0 0.810 0.800 0.810 0.790 0.820 232,000 187,200 0.8069 0.387 0.382 0.387 0.377 0.391 486,028 0.3852 1.25%
2012-03-30 0 0.800 0.790 0.810 0.800 0.800 868,000 694,400 0.8000 0.382 0.377 0.387 0.382 0.382 1,818,416 0.3819 1.27%
2012-03-29 0 0.790 0.790 0.810 0.790 0.800 548,520 437,075 0.7968 0.377 0.377 0.387 0.377 0.382 1,149,121 0.3804 -1.25%
2012-03-28 0 0.800 0.800 0.810 0.800 0.810 559,250 451,622 0.8075 0.382 0.382 0.387 0.382 0.387 1,171,600 0.3855 -1.23%
2012-03-27 0 0.810 0.810 0.830 0.810 0.830 1,348,188 1,109,628 0.8231 0.387 0.387 0.396 0.387 0.396 2,824,385 0.3929 -1.22%
2012-03-26 0 0.820 0.810 0.820 0.800 0.830 714,886 580,251 0.8117 0.391 0.387 0.391 0.382 0.396 1,497,650 0.3874 0.00%
2012-03-23 0 0.820 0.810 0.820 0.810 0.830 456,000 374,720 0.8218 0.391 0.387 0.391 0.387 0.396 955,297 0.3923 -1.20%
2012-03-22 0 0.830 0.820 0.830 0.820 0.850 156,000 131,040 0.8400 0.396 0.391 0.396 0.391 0.406 326,812 0.4010 0.00%
2012-03-21 0 0.830 0.830 0.840 0.810 0.850 1,420,000 1,183,960 0.8338 0.396 0.396 0.401 0.387 0.406 2,974,827 0.3980 2.47%
2012-03-20 0 0.810 0.810 0.820 0.800 0.830 772,000 624,800 0.8093 0.387 0.387 0.391 0.382 0.396 1,617,300 0.3863 -2.41%
2012-03-19 0 0.830 0.830 0.840 0.830 0.850 210,050 175,721 0.8366 0.396 0.396 0.401 0.396 0.406 440,044 0.3993 -2.35%
2012-03-16 0 0.850 0.840 0.850 0.820 0.850 856,611 717,410 0.8375 0.406 0.401 0.406 0.391 0.406 1,794,556 0.3998 2.41%
2012-03-15 0 0.830 0.820 0.840 0.830 0.840 584,346 486,156 0.8320 0.396 0.391 0.401 0.396 0.401 1,224,175 0.3971 -1.19%
2012-03-14 0 0.840 0.830 0.850 0.840 0.860 1,143,004 971,760 0.8502 0.401 0.396 0.406 0.401 0.411 2,394,535 0.4058 0.00%
2012-03-13 0 0.840 0.840 0.850 0.840 0.850 178,825 150,827 0.8434 0.401 0.401 0.406 0.401 0.406 374,629 0.4026 0.00%
2012-03-12 0 0.840 0.830 0.840 0.830 0.850 1,012,647 850,562 0.8399 0.401 0.396 0.401 0.396 0.406 2,121,444 0.4009 1.20%
2012-03-09 0 0.830 0.820 0.830 0.820 0.830 660,000 542,480 0.8219 0.396 0.391 0.396 0.391 0.396 1,382,666 0.3923 0.00%
2012-03-08 0 0.830 0.820 0.830 0.810 0.830 804,000 657,120 0.8173 0.396 0.391 0.396 0.387 0.396 1,684,339 0.3901 2.47%
2012-03-07 0 0.810 0.800 0.810 0.800 0.820 1,992,000 1,610,240 0.8084 0.387 0.382 0.387 0.382 0.391 4,173,138 0.3859 -1.22%
2012-03-06 0 0.820 0.820 0.840 0.820 0.840 1,076,000 895,920 0.8326 0.391 0.391 0.401 0.391 0.401 2,254,165 0.3975 -2.38%
2012-03-05 0 0.840 0.840 0.850 0.840 0.860 1,184,000 1,003,360 0.8474 0.401 0.401 0.406 0.401 0.411 2,480,419 0.4045 -1.18%
2012-03-02 0 0.850 0.840 0.850 0.850 0.860 1,056,000 899,320 0.8516 0.406 0.401 0.406 0.406 0.411 2,212,266 0.4065 0.00%
2012-03-01 0 0.850 0.840 0.850 0.840 0.870 648,000 550,720 0.8499 0.406 0.401 0.406 0.401 0.415 1,357,527 0.4057 -1.16%
2012-02-29 0 0.860 0.850 0.860 0.850 0.860 1,240,000 1,063,400 0.8576 0.411 0.406 0.411 0.406 0.411 2,597,736 0.4094 1.18%
2012-02-28 0 0.850 0.840 0.850 0.840 0.860 1,861,014 1,572,941 0.8452 0.406 0.401 0.406 0.401 0.411 3,898,729 0.4034 0.00%
2012-02-27 0 0.850 0.840 0.850 0.840 0.880 3,356,000 2,880,240 0.8582 0.406 0.401 0.406 0.401 0.420 7,030,648 0.4097 -3.41%
2012-02-24 0 0.880 0.870 0.880 0.870 0.880 1,308,000 1,138,480 0.8704 0.420 0.415 0.420 0.415 0.420 2,740,193 0.4155 1.15%
2012-02-23 0 0.870 0.850 0.870 0.860 0.880 1,440,000 1,243,840 0.8638 0.415 0.406 0.415 0.411 0.420 3,016,726 0.4123 -1.14%
2012-02-22 0 0.880 0.870 0.880 0.850 0.890 6,716,000 5,852,960 0.8715 0.420 0.415 0.420 0.406 0.425 14,069,676 0.4160 3.53%
2012-02-21 0 0.850 0.850 0.860 0.850 0.860 2,708,000 2,312,960 0.8541 0.406 0.406 0.411 0.406 0.411 5,673,121 0.4077 0.00%
2012-02-20 0 0.850 0.850 0.860 0.850 0.870 2,935,232 2,516,602 0.8574 0.406 0.406 0.411 0.406 0.415 6,149,161 0.4093 0.00%
2012-02-17 0 0.850 0.840 0.850 0.840 0.860 3,973,757 3,361,588 0.8459 0.406 0.401 0.406 0.401 0.411 8,324,817 0.4038 1.19%
2012-02-16 0 0.840 0.830 0.850 0.840 0.860 3,912,038 3,312,471 0.8467 0.401 0.396 0.406 0.401 0.411 8,195,519 0.4042 -2.33%
2012-02-15 0 0.860 0.850 0.860 0.850 0.880 6,023,393 5,212,696 0.8654 0.411 0.406 0.411 0.406 0.420 12,618,700 0.4131 1.18%
2012-02-14 0 0.850 0.850 0.860 0.830 0.850 3,110,619 2,614,855 0.8406 0.406 0.406 0.411 0.396 0.406 6,516,587 0.4013 0.00%
2012-02-13 0 0.850 0.830 0.850 0.820 0.860 7,332,000 6,180,240 0.8429 0.406 0.396 0.406 0.391 0.411 15,360,164 0.4024 6.25%
2012-02-10 0 0.800 0.790 0.800 0.790 0.820 4,616,000 3,720,560 0.8060 0.382 0.377 0.382 0.377 0.391 9,670,284 0.3847 1.27%
2012-02-09 0 0.790 0.790 0.800 0.770 0.790 2,864,000 2,241,160 0.7825 0.377 0.377 0.382 0.368 0.377 5,999,933 0.3735 1.28%
2012-02-08 0 0.780 0.760 0.780 0.750 0.780 1,092,000 837,040 0.7665 0.372 0.363 0.372 0.358 0.372 2,287,684 0.3659 2.63%
2012-02-07 0 0.760 0.750 0.760 0.750 0.760 412,000 310,520 0.7537 0.363 0.358 0.363 0.358 0.363 863,119 0.3598 1.33%
2012-02-06 0 0.750 0.740 0.750 0.750 0.770 1,867,353 1,408,060 0.7540 0.358 0.353 0.358 0.358 0.368 3,912,009 0.3599 0.00%
2012-02-03 0 0.750 0.740 0.750 0.750 0.760 1,324,000 994,000 0.7508 0.358 0.353 0.358 0.358 0.363 2,773,712 0.3584 0.00%
2012-02-02 0 0.750 0.740 0.750 0.740 0.750 902,016 676,311 0.7498 0.358 0.353 0.358 0.353 0.358 1,889,677 0.3579 1.35%
2012-02-01 0 0.740 0.730 0.740 0.740 0.750 172,000 127,480 0.7412 0.353 0.348 0.353 0.353 0.358 360,331 0.3538 0.00%
2012-01-31 0 0.740 0.740 0.750 0.730 0.740 916,000 675,200 0.7371 0.353 0.353 0.358 0.348 0.353 1,918,973 0.3519 2.78%
2012-01-30 0 0.720 0.720 0.730 0.720 0.740 524,000 381,560 0.7282 0.344 0.344 0.348 0.344 0.353 1,097,753 0.3476 -2.70%
2012-01-27 0 0.740 0.730 0.740 0.730 0.740 1,284,808 945,725 0.7361 0.353 0.348 0.353 0.348 0.353 2,691,607 0.3514 0.00%
2012-01-26 0 0.740 0.730 0.740 0.730 0.740 708,000 520,880 0.7357 0.353 0.348 0.353 0.348 0.353 1,483,224 0.3512 1.37%
2012-01-20 0 0.730 0.720 0.730 0.730 0.730 386,059 281,661 0.7296 0.348 0.344 0.348 0.348 0.348 808,774 0.3483 1.39%
2012-01-19 0 0.720 0.710 0.720 0.710 0.740 3,852,015 2,787,050 0.7235 0.344 0.339 0.344 0.339 0.353 8,069,774 0.3454 -1.37%
2012-01-18 0 0.730 0.720 0.730 0.730 0.730 520,000 379,600 0.7300 0.348 0.344 0.348 0.348 0.348 1,089,373 0.3485 -1.35%
2012-01-17 0 0.740 0.730 0.740 0.720 0.760 1,260,554 927,747 0.7360 0.353 0.348 0.353 0.344 0.363 2,640,796 0.3513 2.78%
2012-01-16 0 0.720 0.700 0.720 0.710 0.720 148,000 105,120 0.7103 0.344 0.334 0.344 0.339 0.344 310,052 0.3390 0.00%
2012-01-13 0 0.720 0.710 0.720 0.710 0.730 3,124,000 2,251,480 0.7207 0.344 0.339 0.344 0.339 0.348 6,544,620 0.3440 -1.37%
2012-01-12 0 0.730 0.720 0.730 0.730 0.760 2,605,897 1,902,367 0.7300 0.348 0.344 0.348 0.348 0.363 5,459,221 0.3485 -1.35%
2012-01-11 0 0.740 0.730 0.740 0.720 0.750 376,000 274,520 0.7301 0.353 0.348 0.353 0.344 0.358 787,701 0.3485 2.78%
2012-01-10 0 0.720 0.720 0.730 0.720 0.720 4,000 2,880 0.7200 0.344 0.344 0.348 0.344 0.344 8,380 0.3437 -1.37%
2012-01-09 0 0.730 0.720 0.730 0.720 0.730 356,000 256,400 0.7202 0.348 0.344 0.348 0.344 0.348 745,802 0.3438 0.00%
2012-01-06 0 0.730 0.720 0.730 - - 0 0 - 0.348 0.344 0.348 - - 0 - 0.00%
2012-01-05 0 0.730 0.730 0.740 0.730 0.730 324,099 236,588 0.7300 0.348 0.348 0.353 0.348 0.348 678,971 0.3485 0.00%
2012-01-04 0 0.730 0.730 0.740 0.720 0.730 94,000 68,360 0.7272 0.348 0.348 0.353 0.344 0.348 196,925 0.3471 -1.35%
2012-01-03 0 0.740 0.730 0.740 0.730 0.740 180,000 132,200 0.7344 0.353 0.348 0.353 0.348 0.353 377,091 0.3506 0.00%
2011-12-30 0 0.740 0.730 0.750 0.720 0.740 308,000 224,560 0.7291 0.353 0.348 0.358 0.344 0.353 645,244 0.3480 2.78%
2011-12-29 0 0.720 0.720 0.730 0.720 0.720 175,002 125,851 0.7191 0.344 0.344 0.348 0.344 0.344 366,620 0.3433 0.00%
2011-12-28 0 0.720 0.710 0.730 0.720 0.730 12,938 9,357 0.7232 0.344 0.339 0.348 0.344 0.348 27,104 0.3452 -1.37%
2011-12-23 0 0.730 0.720 0.730 0.720 0.740 340,000 246,040 0.7236 0.348 0.344 0.348 0.344 0.353 712,283 0.3454 1.39%
2011-12-22 0 0.720 0.720 0.730 0.720 0.720 92,000 66,240 0.7200 0.344 0.344 0.348 0.344 0.344 192,735 0.3437 0.00%
2011-12-21 0 0.720 0.720 0.730 0.720 0.730 424,000 309,360 0.7296 0.344 0.344 0.348 0.344 0.348 888,258 0.3483 0.00%
2011-12-20 0 0.720 0.720 0.740 0.720 0.730 264,000 190,280 0.7208 0.344 0.344 0.353 0.344 0.348 553,066 0.3440 0.00%
2011-12-19 0 0.720 0.720 0.750 0.720 0.740 477,357 347,109 0.7271 0.344 0.344 0.358 0.344 0.353 1,000,038 0.3471 -2.70%
2011-12-16 0 0.740 0.740 0.750 0.720 0.740 534,817 395,435 0.7394 0.353 0.353 0.358 0.344 0.353 1,120,414 0.3529 0.00%
2011-12-15 0 0.740 0.730 0.740 0.740 0.750 1,399,005 1,035,383 0.7401 0.353 0.348 0.353 0.353 0.358 2,930,844 0.3533 0.00%
2011-12-14 0 0.760 0.760 0.770 0.750 0.760 221,305 168,112 0.7596 0.353 0.353 0.358 0.349 0.353 476,153 0.3531 1.33%
2011-12-13 0 0.750 0.750 0.760 0.750 0.760 684,000 516,720 0.7554 0.349 0.349 0.353 0.349 0.353 1,471,673 0.3511 -2.60%
2011-12-12 0 0.770 0.760 0.780 0.760 0.770 256,000 195,920 0.7653 0.358 0.353 0.363 0.353 0.358 550,802 0.3557 1.32%
2011-12-09 0 0.760 0.750 0.760 0.760 0.770 712,000 542,560 0.7620 0.353 0.349 0.353 0.353 0.358 1,531,917 0.3542 -2.56%
2011-12-08 0 0.780 0.770 0.790 0.770 0.810 2,468,000 1,925,400 0.7801 0.363 0.358 0.367 0.358 0.376 5,310,072 0.3626 1.30%
2011-12-07 0 0.770 0.770 0.790 0.770 0.780 125,084 97,242 0.7774 0.358 0.358 0.367 0.358 0.363 269,127 0.3613 0.00%
2011-12-06 0 0.770 0.770 0.780 0.770 0.770 256,000 197,120 0.7700 0.358 0.358 0.363 0.358 0.358 550,802 0.3579 -1.28%
2011-12-05 0 0.780 0.780 0.790 0.780 0.780 121,084 94,413 0.7797 0.363 0.363 0.367 0.363 0.363 260,521 0.3624 0.00%
2011-12-02 0 0.780 0.780 0.790 0.770 0.780 508,000 396,040 0.7796 0.363 0.363 0.367 0.358 0.363 1,092,997 0.3623 0.00%
2011-12-01 0 0.780 0.780 0.790 0.780 0.790 1,720,000 1,342,760 0.7807 0.363 0.363 0.367 0.363 0.367 3,700,699 0.3628 1.30%
2011-11-30 0 0.770 0.760 0.770 0.750 0.790 1,036,000 793,400 0.7658 0.358 0.353 0.358 0.349 0.367 2,229,025 0.3559 -2.53%
2011-11-29 0 0.790 0.770 0.790 0.770 0.790 1,244,000 969,600 0.7794 0.367 0.358 0.367 0.358 0.367 2,676,552 0.3623 2.60%
2011-11-28 0 0.770 0.770 0.780 0.750 0.800 1,741,131 1,343,756 0.7718 0.358 0.358 0.363 0.349 0.372 3,746,163 0.3587 1.32%
2011-11-25 0 0.760 0.740 0.760 0.750 0.770 248,484 186,743 0.7515 0.353 0.344 0.353 0.349 0.358 534,630 0.3493 1.33%
2011-11-24 0 0.750 0.730 0.750 0.720 0.750 184,000 134,640 0.7317 0.349 0.339 0.349 0.335 0.349 395,889 0.3401 2.74%
2011-11-23 0 0.730 0.720 0.730 0.720 0.740 426,482 313,142 0.7342 0.339 0.335 0.339 0.335 0.344 917,605 0.3413 -1.35%
2011-11-22 0 0.740 0.730 0.740 0.730 0.750 710,569 526,035 0.7403 0.344 0.339 0.344 0.339 0.349 1,528,838 0.3441 -1.33%
2011-11-21 0 0.750 0.740 0.750 0.720 0.750 224,955 163,850 0.7284 0.349 0.344 0.349 0.335 0.349 484,006 0.3385 0.00%
2011-11-18 0 0.750 0.750 0.760 0.740 0.770 856,000 644,920 0.7534 0.349 0.349 0.353 0.344 0.358 1,841,743 0.3502 -1.32%
2011-11-17 0 0.760 0.750 0.780 0.760 0.780 1,432,000 1,089,800 0.7610 0.353 0.349 0.363 0.353 0.363 3,081,047 0.3537 -1.30%
2011-11-16 0 0.770 0.760 0.770 0.750 0.770 708,000 539,240 0.7616 0.358 0.353 0.358 0.349 0.358 1,523,311 0.3540 1.32%
2011-11-15 0 0.760 0.760 0.770 0.760 0.770 692,000 530,120 0.7661 0.353 0.353 0.358 0.353 0.358 1,488,886 0.3561 -1.30%
2011-11-14 0 0.770 0.760 0.770 0.770 0.780 1,104,000 850,160 0.7701 0.358 0.353 0.358 0.358 0.363 2,375,332 0.3579 0.00%
2011-11-11 0 0.770 0.760 0.770 0.760 0.770 1,060,000 807,800 0.7621 0.358 0.353 0.358 0.353 0.358 2,280,663 0.3542 1.32%
2011-11-10 0 0.760 0.760 0.770 0.760 0.770 304,000 233,360 0.7676 0.353 0.353 0.358 0.353 0.358 654,077 0.3568 -3.80%
2011-11-09 0 0.790 0.780 0.790 0.780 0.810 1,684,000 1,330,440 0.7900 0.367 0.363 0.367 0.363 0.376 3,623,242 0.3672 0.00%
2011-11-08 0 0.790 0.780 0.790 0.770 0.800 580,181 455,257 0.7847 0.367 0.363 0.367 0.358 0.372 1,248,299 0.3647 0.00%
2011-11-07 0 0.790 0.790 0.800 0.780 0.790 1,746,717 1,379,252 0.7896 0.367 0.367 0.372 0.363 0.367 3,758,182 0.3670 0.00%
2011-11-04 0 0.790 0.790 0.800 0.790 0.810 2,232,484 1,774,687 0.7949 0.367 0.367 0.372 0.367 0.376 4,803,343 0.3695 0.00%
2011-11-03 0 0.790 0.780 0.790 0.790 0.810 64,000 51,240 0.8006 0.367 0.363 0.367 0.367 0.376 137,700 0.3721 -1.25%
2011-11-02 0 0.800 0.790 0.810 0.750 0.800 932,000 733,720 0.7873 0.372 0.367 0.376 0.349 0.372 2,005,262 0.3659 2.56%
2011-11-01 0 0.780 0.770 0.780 0.780 0.790 384,000 300,360 0.7822 0.363 0.358 0.363 0.363 0.367 826,202 0.3635 -1.27%
2011-10-31 0 0.790 0.790 0.800 0.790 0.800 276,000 220,400 0.7986 0.367 0.367 0.372 0.367 0.372 593,833 0.3711 -1.25%
2011-10-28 0 0.800 0.800 0.810 0.800 0.820 1,707,703 1,371,075 0.8029 0.372 0.372 0.376 0.372 0.381 3,674,241 0.3732 0.00%
2011-10-27 0 0.800 0.800 0.810 0.760 0.810 1,656,109 1,319,319 0.7966 0.372 0.372 0.376 0.353 0.376 3,563,233 0.3703 2.56%
2011-10-26 0 0.780 0.760 0.780 0.740 0.780 724,000 555,800 0.7677 0.363 0.353 0.363 0.344 0.363 1,557,736 0.3568 2.63%
2011-10-25 0 0.760 0.750 0.760 0.760 0.760 372,000 282,720 0.7600 0.353 0.349 0.353 0.353 0.353 800,384 0.3532 0.00%
2011-10-24 0 0.760 0.760 0.770 0.750 0.770 1,488,000 1,136,480 0.7638 0.353 0.353 0.358 0.349 0.358 3,201,535 0.3550 1.33%
2011-10-21 0 0.750 0.730 0.750 0.710 0.750 760,000 564,600 0.7429 0.349 0.339 0.349 0.330 0.349 1,635,192 0.3453 4.17%
2011-10-20 0 0.720 0.720 0.730 0.710 0.740 1,112,000 802,680 0.7218 0.335 0.335 0.339 0.330 0.344 2,392,545 0.3355 -5.26%
2011-10-19 0 0.760 0.750 0.760 0.740 0.760 10,348,000 7,259,400 0.7015 0.353 0.349 0.353 0.344 0.353 22,264,436 0.3261 7.04%
2011-10-18 0 0.710 0.710 0.720 0.710 0.730 976,000 706,440 0.7238 0.330 0.330 0.335 0.330 0.339 2,099,931 0.3364 -6.58%
2011-10-17 0 0.760 0.750 0.770 0.730 0.760 716,000 536,240 0.7489 0.353 0.349 0.358 0.339 0.353 1,540,523 0.3481 4.11%
2011-10-14 0 0.730 0.730 0.740 0.700 0.750 2,052,000 1,512,240 0.7370 0.339 0.339 0.344 0.325 0.349 4,415,020 0.3425 2.82%
2011-10-13 0 0.710 0.700 0.710 0.670 0.710 836,036 578,503 0.6920 0.330 0.325 0.330 0.311 0.330 1,798,789 0.3216 5.97%
2011-10-12 0 0.670 0.660 0.680 0.650 0.670 137,010 89,416 0.6526 0.311 0.307 0.316 0.302 0.311 294,786 0.3033 3.08%
2011-10-11 0 0.650 0.640 0.650 0.650 0.660 380,000 247,400 0.6511 0.302 0.297 0.302 0.302 0.307 817,596 0.3026 3.17%
2011-10-10 0 0.630 0.620 0.630 0.630 0.630 20,000 12,600 0.6300 0.293 0.288 0.293 0.293 0.293 43,031 0.2928 0.00%
2011-10-07 0 0.630 0.620 0.630 0.630 0.630 225,026 141,735 0.6299 0.293 0.288 0.293 0.293 0.293 484,159 0.2927 3.28%
2011-10-06 0 0.610 0.600 0.610 0.570 0.610 875,094 524,888 0.5998 0.284 0.279 0.284 0.265 0.284 1,882,825 0.2788 7.02%
2011-10-04 0 0.570 0.570 0.580 0.560 0.580 449,989 256,944 0.5710 0.265 0.265 0.270 0.260 0.270 968,182 0.2654 -5.00%
2011-10-03 0 0.600 0.580 0.620 0.580 0.600 388,000 229,200 0.5907 0.279 0.270 0.288 0.270 0.279 834,809 0.2746 -3.23%
2011-09-30 0 0.620 0.620 0.630 0.620 0.620 132,000 81,840 0.6200 0.288 0.288 0.293 0.288 0.288 284,007 0.2882 -1.59%
2011-09-28 0 0.630 0.630 0.640 0.630 0.640 904,000 573,000 0.6338 0.293 0.293 0.297 0.293 0.297 1,945,018 0.2946 0.00%
2011-09-27 0 0.630 0.620 0.630 0.610 0.630 984,000 603,960 0.6138 0.293 0.288 0.293 0.284 0.293 2,117,144 0.2853 3.28%
2011-09-26 0 0.610 0.600 0.610 0.580 0.630 828,071 494,959 0.5977 0.284 0.279 0.284 0.270 0.293 1,781,652 0.2778 -6.15%
2011-09-23 0 0.650 0.650 0.660 0.630 0.660 1,550,324 976,824 0.6301 0.302 0.302 0.307 0.293 0.307 3,335,629 0.2928 -1.52%
2011-09-22 0 0.660 0.640 0.670 0.640 0.670 588,201 385,006 0.6545 0.307 0.297 0.311 0.297 0.311 1,265,555 0.3042 -4.35%
2011-09-21 0 0.690 0.680 0.690 0.690 0.720 1,872,437 1,313,252 0.7014 0.321 0.316 0.321 0.321 0.335 4,028,677 0.3260 -5.48%
2011-09-20 0 0.730 0.720 0.740 0.710 0.750 874,066 636,644 0.7284 0.339 0.335 0.344 0.330 0.349 1,880,613 0.3385 -1.35%
2011-09-19 0 0.740 0.730 0.750 0.730 0.750 580,000 430,960 0.7430 0.344 0.339 0.349 0.339 0.349 1,247,910 0.3453 -2.63%
2011-09-16 0 0.760 0.760 0.780 0.750 0.770 204,571 155,805 0.7616 0.353 0.353 0.363 0.349 0.358 440,149 0.3540 0.00%
2011-09-15 0 0.760 0.760 0.770 0.750 0.770 104,000 79,360 0.7631 0.353 0.353 0.358 0.349 0.358 223,763 0.3547 0.00%
2011-09-14 0 0.760 0.750 0.770 0.750 0.790 360,000 276,840 0.7690 0.353 0.349 0.358 0.349 0.367 774,565 0.3574 -1.30%
2011-09-12 0 0.770 0.770 0.780 0.760 0.780 193,704 148,963 0.7690 0.358 0.358 0.363 0.353 0.363 416,768 0.3574 -2.53%
2011-09-09 0 0.790 0.790 0.800 0.790 0.790 20,000 15,800 0.7900 0.367 0.367 0.372 0.367 0.367 43,031 0.3672 -1.25%
2011-09-08 0 0.800 0.780 0.800 0.780 0.800 492,000 393,280 0.7993 0.372 0.363 0.372 0.363 0.372 1,058,572 0.3715 2.56%
2011-09-07 0 0.780 0.780 0.790 0.780 0.790 108,000 85,280 0.7896 0.363 0.363 0.367 0.363 0.367 232,369 0.3670 -1.27%
2011-09-06 0 0.790 0.780 0.800 0.780 0.790 224,000 176,480 0.7879 0.367 0.363 0.372 0.363 0.367 481,951 0.3662 -1.25%
2011-09-05 0 0.800 0.790 0.810 0.800 0.800 84,000 67,200 0.8000 0.372 0.367 0.376 0.372 0.372 180,732 0.3718 -2.44%
2011-09-02 0 0.820 0.810 0.820 0.820 0.820 360,000 295,200 0.8200 0.381 0.376 0.381 0.381 0.381 774,565 0.3811 0.00%
2011-09-01 0 0.820 0.810 0.820 0.820 0.830 228,714 189,102 0.8268 0.381 0.376 0.381 0.381 0.386 492,094 0.3843 0.24%
2011-08-31 0 0.850 0.840 0.860 0.840 0.850 748,765 635,219 0.8484 0.380 0.376 0.385 0.376 0.380 1,674,042 0.3795 2.41%
2011-08-30 0 0.830 0.830 0.840 0.820 0.840 1,372,000 1,132,680 0.8256 0.371 0.371 0.376 0.367 0.376 3,067,432 0.3693 2.47%
2011-08-29 0 0.810 0.810 0.820 0.810 0.810 489,457 400,056 0.8173 0.362 0.362 0.367 0.362 0.362 1,094,298 0.3656 0.00%
2011-08-26 0 0.810 0.800 0.810 0.800 0.810 228,000 183,640 0.8054 0.362 0.358 0.362 0.358 0.362 509,748 0.3603 -1.22%
2011-08-25 0 0.820 0.810 0.820 0.810 0.820 680,285 551,102 0.8101 0.367 0.362 0.367 0.362 0.367 1,520,939 0.3623 2.50%
2011-08-24 0 0.800 0.790 0.800 0.790 0.800 884,000 704,800 0.7973 0.358 0.353 0.358 0.353 0.358 1,976,392 0.3566 0.00%
2011-08-23 0 0.800 0.790 0.800 0.780 0.800 535,709 421,850 0.7875 0.358 0.353 0.358 0.349 0.358 1,197,705 0.3522 2.56%
2011-08-22 0 0.780 0.770 0.780 0.750 0.810 2,540,000 1,954,360 0.7694 0.349 0.344 0.349 0.335 0.362 5,678,774 0.3442 -2.50%
2011-08-19 0 0.800 0.790 0.800 0.800 0.810 1,412,170 1,140,049 0.8073 0.358 0.353 0.358 0.358 0.362 3,157,242 0.3611 -4.76%
2011-08-18 0 0.840 0.830 0.840 0.830 0.850 624,000 526,000 0.8429 0.376 0.371 0.376 0.371 0.380 1,395,100 0.3770 -1.18%
2011-08-17 0 0.850 0.840 0.850 0.830 0.850 392,000 329,840 0.8414 0.380 0.376 0.380 0.371 0.380 876,409 0.3764 2.41%
2011-08-16 0 0.830 0.830 0.840 0.820 0.840 888,000 739,240 0.8325 0.371 0.371 0.376 0.367 0.376 1,985,335 0.3724 1.22%
2011-08-15 0 0.820 0.820 0.830 0.810 0.820 276,000 225,320 0.8164 0.367 0.367 0.371 0.362 0.367 617,064 0.3651 2.50%
2011-08-12 0 0.800 0.800 0.810 0.800 0.810 521,357 418,497 0.8027 0.358 0.358 0.362 0.358 0.362 1,165,618 0.3590 1.27%
2011-08-11 0 0.790 0.790 0.800 0.780 0.810 3,367,714 2,651,385 0.7873 0.353 0.353 0.358 0.349 0.362 7,529,326 0.3521 -4.82%
2011-08-10 0 0.830 0.830 0.840 0.810 0.830 1,633,928 1,346,143 0.8239 0.371 0.371 0.376 0.362 0.371 3,653,035 0.3685 2.47%
2011-08-09 0 0.810 0.810 0.820 0.780 0.840 1,978,928 1,582,614 0.7997 0.362 0.362 0.367 0.349 0.376 4,424,364 0.3577 -6.90%
2011-08-08 0 0.870 0.870 0.880 0.840 0.900 2,285,947 1,984,697 0.8682 0.389 0.389 0.394 0.376 0.403 5,110,778 0.3883 -5.43%
2011-08-05 0 0.920 0.920 0.930 0.910 0.940 1,660,000 1,545,640 0.9311 0.411 0.411 0.416 0.407 0.420 3,711,325 0.4165 -6.12%
2011-08-04 0 0.980 0.970 0.980 0.960 0.980 2,052,000 1,986,480 0.9681 0.438 0.434 0.438 0.429 0.438 4,587,734 0.4330 1.03%
2011-08-03 0 0.970 0.970 0.980 0.970 0.980 835,936 813,565 0.9732 0.434 0.434 0.438 0.434 0.438 1,868,934 0.4353 -2.02%
2011-08-02 0 0.990 0.980 0.990 0.980 1.000 1,178,183 1,160,254 0.9848 0.443 0.438 0.443 0.438 0.447 2,634,108 0.4405 1.02%
2011-08-01 0 0.980 0.970 0.990 0.970 0.990 716,025 698,943 0.9761 0.438 0.434 0.443 0.434 0.443 1,600,844 0.4366 1.03%
2011-07-29 0 0.970 0.970 0.980 0.960 0.970 240,000 231,720 0.9655 0.434 0.434 0.438 0.429 0.434 536,577 0.4318 0.00%
2011-07-28 0 0.970 0.960 0.970 0.960 0.980 896,000 869,240 0.9701 0.434 0.429 0.434 0.429 0.438 2,003,221 0.4339 -1.02%
2011-07-27 0 0.980 0.980 0.990 0.970 0.990 216,000 211,960 0.9813 0.438 0.438 0.443 0.434 0.443 482,919 0.4389 1.03%
2011-07-26 0 0.970 0.970 0.980 0.970 0.970 271,005 262,784 0.9697 0.434 0.434 0.438 0.434 0.434 605,896 0.4337 0.00%
2011-07-25 0 0.970 0.970 0.980 0.960 0.980 344,000 334,680 0.9729 0.434 0.434 0.438 0.429 0.438 769,094 0.4352 -3.00%
2011-07-22 0 1.000 0.980 1.000 0.980 1.000 296,000 292,000 0.9865 0.447 0.438 0.447 0.438 0.447 661,778 0.4412 1.01%
2011-07-21 0 0.990 0.980 0.990 0.970 0.990 344,000 335,160 0.9743 0.443 0.438 0.443 0.434 0.443 769,094 0.4358 2.06%
2011-07-20 0 0.970 0.960 0.980 0.970 0.980 816,000 790,280 0.9685 0.434 0.429 0.438 0.434 0.438 1,824,362 0.4332 1.04%
2011-07-19 0 0.960 0.950 0.970 0.950 0.960 592,000 567,480 0.9586 0.429 0.425 0.434 0.425 0.429 1,323,557 0.4288 -1.03%
2011-07-18 0 0.970 0.960 0.970 0.960 0.980 224,000 217,360 0.9704 0.434 0.429 0.434 0.429 0.438 500,805 0.4340 0.00%
2011-07-15 0 0.970 0.960 0.970 0.960 0.970 496,204 476,389 0.9601 0.434 0.429 0.434 0.429 0.434 1,109,382 0.4294 0.00%
2011-07-14 0 0.970 0.970 0.980 0.970 0.970 508,000 492,760 0.9700 0.434 0.434 0.438 0.434 0.434 1,135,755 0.4339 0.00%
2011-07-13 0 0.970 0.970 0.980 0.960 0.980 372,000 358,800 0.9645 0.434 0.434 0.438 0.429 0.438 831,695 0.4314 0.00%
2011-07-12 0 0.970 0.960 0.970 0.960 0.970 648,000 626,320 0.9665 0.434 0.429 0.434 0.429 0.434 1,448,758 0.4323 -2.02%
2011-07-11 0 0.990 0.980 0.990 0.980 1.000 556,376 548,833 0.9864 0.443 0.438 0.443 0.438 0.447 1,243,911 0.4412 -1.00%
2011-07-08 0 1.000 0.990 1.000 0.990 1.000 549,071 548,188 0.9984 0.447 0.443 0.447 0.443 0.447 1,227,579 0.4466 0.00%
2011-07-07 0 1.000 0.980 1.000 0.980 1.000 1,052,000 1,042,920 0.9914 0.447 0.438 0.447 0.438 0.447 2,351,996 0.4434 1.01%
2011-07-06 0 0.990 0.980 0.990 0.990 1.000 1,018,457 1,012,463 0.9941 0.443 0.438 0.443 0.443 0.447 2,277,003 0.4446 -1.00%
2011-07-05 0 1.000 0.990 1.000 1.000 1.000 1,788,000 1,788,000 1.0000 0.447 0.443 0.447 0.447 0.447 3,997,499 0.4473 0.00%
2011-07-04 0 1.000 1.000 1.010 1.000 1.020 716,000 721,680 1.0079 0.447 0.447 0.452 0.447 0.456 1,600,788 0.4508 0.00%
2011-06-30 0 1.000 0.990 1.000 0.990 1.020 3,536,000 3,538,920 1.0008 0.447 0.443 0.447 0.443 0.456 7,905,569 0.4476 -1.96%
2011-06-29 0 1.020 1.010 1.020 1.000 1.040 2,598,329 2,649,259 1.0196 0.456 0.452 0.456 0.447 0.465 5,809,183 0.4560 3.03%
2011-06-28 0 0.990 0.980 0.990 0.990 0.990 494,511 489,440 0.9897 0.443 0.438 0.443 0.443 0.443 1,105,597 0.4427 1.02%
2011-06-27 0 0.980 0.970 0.990 0.960 0.980 264,000 255,640 0.9683 0.438 0.434 0.443 0.429 0.438 590,235 0.4331 -1.01%
2011-06-24 0 0.990 0.970 0.980 0.970 0.990 860,642 843,169 0.9797 0.443 0.434 0.438 0.434 0.443 1,924,170 0.4382 2.06%
2011-06-23 0 0.970 0.970 0.990 0.970 0.980 228,000 223,040 0.9782 0.434 0.434 0.443 0.434 0.438 509,748 0.4375 -2.02%
2011-06-22 0 0.990 0.970 0.990 0.970 0.990 220,000 215,800 0.9809 0.443 0.434 0.443 0.434 0.443 491,862 0.4387 1.02%
2011-06-21 0 0.980 0.980 0.990 0.960 0.980 555,155 539,551 0.9719 0.438 0.438 0.443 0.429 0.438 1,241,181 0.4347 3.16%
2011-06-20 0 0.950 0.950 0.960 0.940 1.010 1,460,142 1,416,862 0.9704 0.425 0.425 0.429 0.420 0.452 3,264,495 0.4340 -5.00%
2011-06-17 0 1.000 0.990 1.000 0.990 1.010 668,998 669,838 1.0013 0.447 0.443 0.447 0.443 0.452 1,495,704 0.4478 -0.99%
2011-06-16 0 1.010 1.000 1.010 0.990 1.010 632,000 631,960 0.9999 0.452 0.447 0.452 0.443 0.452 1,412,986 0.4473 -0.98%
2011-06-15 0 1.020 1.010 1.020 1.000 1.020 345,002 348,771 1.0109 0.456 0.452 0.456 0.447 0.456 771,334 0.4522 0.00%
2011-06-14 0 1.020 1.010 1.020 1.000 1.020 257,944 261,373 1.0133 0.456 0.452 0.456 0.447 0.456 576,695 0.4532 0.99%
2011-06-13 0 1.010 1.000 1.010 0.990 1.010 992,000 992,520 1.0005 0.452 0.447 0.452 0.443 0.452 2,217,852 0.4475 0.00%
2011-06-10 0 1.010 1.010 1.020 1.000 1.010 772,000 777,720 1.0074 0.452 0.452 0.456 0.447 0.452 1,725,990 0.4506 0.00%
2011-06-09 0 1.010 1.010 1.020 1.000 1.020 1,098,370 1,110,153 1.0107 0.452 0.452 0.456 0.447 0.456 2,455,668 0.4521 -1.94%
2011-06-08 0 1.030 1.010 1.030 1.010 1.030 1,696,281 1,736,515 1.0237 0.461 0.452 0.461 0.452 0.461 3,792,440 0.4579 0.00%
2011-06-07 0 1.030 1.030 1.040 1.030 1.050 1,660,000 1,723,640 1.0383 0.461 0.461 0.465 0.461 0.470 3,711,325 0.4644 -0.96%
2011-06-03 0 1.040 1.030 1.040 1.030 1.050 1,538,000 1,600,800 1.0408 0.465 0.461 0.465 0.461 0.470 3,438,565 0.4655 0.00%
2011-06-02 0 1.040 1.030 1.040 1.030 1.050 6,264,714 6,526,394 1.0418 0.465 0.461 0.465 0.461 0.470 14,006,259 0.4660 -3.70%
2011-06-01 0 1.080 1.080 1.090 1.060 1.090 3,168,000 3,394,640 1.0715 0.483 0.483 0.488 0.474 0.488 7,082,818 0.4793 0.00%
2011-05-31 0 1.080 1.070 1.080 1.060 1.100 3,311,612 3,576,107 1.0799 0.483 0.479 0.483 0.474 0.492 7,403,897 0.4830 -0.92%
2011-05-30 0 1.090 1.080 1.090 1.030 1.100 8,169,907 8,830,580 1.0809 0.488 0.483 0.488 0.461 0.492 18,265,771 0.4834 6.86%
2011-05-27 0 1.020 1.020 1.040 1.020 1.040 866,210 892,850 1.0308 0.456 0.456 0.465 0.456 0.465 1,936,619 0.4610 -0.97%
2011-05-26 0 1.030 1.020 1.030 1.020 1.030 2,048,928 2,102,274 1.0260 0.461 0.456 0.461 0.456 0.461 4,580,866 0.4589 0.00%
2011-05-25 0 1.030 1.010 1.030 1.020 1.030 388,000 396,360 1.0215 0.461 0.452 0.461 0.456 0.461 867,466 0.4569 0.98%
2011-05-24 0 1.020 1.010 1.030 1.020 1.040 96,572 99,660 1.0320 0.456 0.452 0.461 0.456 0.465 215,910 0.4616 0.00%
2011-05-23 0 1.020 1.010 1.020 1.010 1.030 698,500 712,610 1.0202 0.456 0.452 0.456 0.452 0.461 1,561,663 0.4563 -0.97%
2011-05-20 0 1.030 1.030 1.040 1.030 1.040 60,000 62,160 1.0360 0.461 0.461 0.465 0.461 0.465 134,144 0.4634 0.00%
2011-05-19 0 1.030 1.030 1.040 1.030 1.050 1,070,578 1,120,123 1.0463 0.461 0.461 0.465 0.461 0.470 2,393,532 0.4680 -1.90%
2011-05-18 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2011-05-17 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2011-05-16 0 1.050 1.040 1.050 1.040 1.050 296,000 310,760 1.0499 0.470 0.465 0.470 0.465 0.470 661,778 0.4696 -1.87%
2011-05-13 0 1.070 1.070 1.080 1.020 1.070 1,632,000 1,710,400 1.0480 0.479 0.479 0.483 0.456 0.479 3,648,724 0.4688 4.90%
2011-05-12 0 1.020 1.010 1.030 1.010 1.030 303,119 308,406 1.0174 0.456 0.452 0.461 0.452 0.461 677,695 0.4551 -0.97%
2011-05-11 0 1.030 1.020 1.040 1.020 1.030 395,688 403,974 1.0209 0.461 0.456 0.465 0.456 0.461 884,655 0.4566 0.98%
2011-05-09 0 1.020 1.020 1.030 1.020 1.030 280,558 286,746 1.0221 0.456 0.456 0.461 0.456 0.461 627,254 0.4571 0.00%
2011-05-06 0 1.020 1.010 1.020 1.010 1.020 504,000 514,040 1.0199 0.456 0.452 0.456 0.452 0.456 1,126,812 0.4562 -0.97%
2011-05-05 0 1.030 1.020 1.030 1.010 1.030 603,127 615,073 1.0198 0.461 0.456 0.461 0.452 0.461 1,348,434 0.4561 0.00%
2011-05-04 0 1.030 1.020 1.030 1.010 1.040 1,996,000 2,039,440 1.0218 0.461 0.456 0.461 0.452 0.465 4,462,533 0.4570 -1.90%
2011-05-03 0 1.050 1.040 1.050 1.040 1.070 828,000 873,080 1.0544 0.470 0.465 0.470 0.465 0.479 1,851,191 0.4716 -1.87%
2011-04-29 0 1.070 1.070 1.080 1.070 1.070 82,690 88,370 1.0687 0.479 0.479 0.483 0.479 0.479 184,873 0.4780 0.00%
2011-04-28 0 1.070 1.060 1.080 1.070 1.080 388,000 416,520 1.0735 0.479 0.474 0.483 0.479 0.483 867,466 0.4802 0.00%
2011-04-27 0 1.070 1.070 1.080 1.070 1.080 396,714 427,262 1.0770 0.479 0.479 0.483 0.479 0.483 886,949 0.4817 -0.93%
2011-04-26 0 1.080 1.070 1.090 1.070 1.090 525,353 568,479 1.0821 0.483 0.479 0.488 0.479 0.488 1,174,552 0.4840 -0.92%
2011-04-21 0 1.090 1.080 1.100 1.080 1.100 776,660 850,973 1.0957 0.488 0.483 0.492 0.483 0.492 1,736,408 0.4901 0.93%
2011-04-20 0 1.080 1.080 1.090 1.070 1.090 720,000 783,600 1.0883 0.483 0.483 0.488 0.479 0.488 1,609,731 0.4868 0.00%
2011-04-19 0 1.080 1.070 1.080 1.060 1.090 1,191,121 1,279,263 1.0740 0.483 0.479 0.483 0.474 0.488 2,663,034 0.4804 -0.92%
2011-04-18 0 1.090 1.090 1.100 1.080 1.110 1,728,000 1,897,400 1.0980 0.488 0.488 0.492 0.483 0.496 3,863,355 0.4911 0.93%
2011-04-15 0 1.080 1.070 1.080 1.070 1.080 544,000 584,280 1.0740 0.483 0.479 0.483 0.479 0.483 1,216,241 0.4804 1.89%
2011-04-14 0 1.060 1.060 1.070 1.060 1.080 892,000 952,640 1.0680 0.474 0.474 0.479 0.474 0.483 1,994,278 0.4777 0.00%
2011-04-13 0 1.060 1.060 1.070 1.060 1.080 292,027 312,667 1.0707 0.474 0.474 0.479 0.474 0.483 652,896 0.4789 0.00%
2011-04-12 0 1.060 1.060 1.070 1.060 1.070 685,422 729,650 1.0645 0.474 0.474 0.479 0.474 0.479 1,532,424 0.4761 -0.93%
2011-04-11 0 1.070 1.070 1.080 1.070 1.080 372,000 400,320 1.0761 0.479 0.479 0.483 0.479 0.483 831,695 0.4813 -0.93%
2011-04-08 0 1.080 1.070 1.080 1.070 1.080 544,000 586,760 1.0786 0.483 0.479 0.483 0.479 0.483 1,216,241 0.4824 0.00%
2011-04-07 0 1.080 1.080 1.100 1.070 1.090 408,000 440,640 1.0800 0.483 0.483 0.492 0.479 0.488 912,181 0.4831 -0.92%
2011-04-06 0 1.090 1.080 1.090 1.060 1.100 959,468 1,040,652 1.0846 0.488 0.483 0.488 0.474 0.492 2,145,119 0.4851 0.93%
2011-04-04 0 1.080 1.070 1.080 1.050 1.080 554,286 591,696 1.0675 0.483 0.479 0.483 0.470 0.483 1,239,238 0.4775 2.86%
2011-04-01 0 1.050 1.050 1.060 1.050 1.060 280,000 294,240 1.0509 0.470 0.470 0.474 0.470 0.474 626,007 0.4700 0.00%
2011-03-31 0 1.050 1.050 1.060 1.050 1.070 376,000 397,080 1.0561 0.470 0.470 0.474 0.470 0.479 840,637 0.4724 -1.87%
2011-03-30 0 1.070 1.060 1.070 1.050 1.070 744,060 794,742 1.0681 0.479 0.474 0.479 0.470 0.479 1,663,523 0.4777 1.90%
2011-03-29 0 1.050 1.040 1.050 1.040 1.050 672,912 700,792 1.0414 0.470 0.465 0.470 0.465 0.470 1,504,455 0.4658 0.00%
2011-03-28 0 1.050 1.040 1.060 1.040 1.070 464,000 488,680 1.0532 0.470 0.465 0.474 0.465 0.479 1,037,382 0.4711 -2.78%
2011-03-25 0 1.080 1.070 1.080 1.070 1.090 1,573,000 1,698,570 1.0798 0.483 0.479 0.483 0.479 0.488 3,516,816 0.4830 0.93%
2011-03-24 0 1.070 1.060 1.070 1.060 1.080 501,018 538,150 1.0741 0.479 0.474 0.479 0.474 0.483 1,120,145 0.4804 0.00%
2011-03-23 0 1.070 1.060 1.080 1.060 1.080 1,202,323 1,286,569 1.0701 0.479 0.474 0.483 0.474 0.483 2,688,079 0.4786 0.94%
2011-03-22 0 1.060 1.050 1.060 1.020 1.070 1,620,000 1,704,720 1.0523 0.474 0.470 0.474 0.456 0.479 3,621,895 0.4707 2.91%
2011-03-21 0 1.030 1.030 1.040 1.000 1.030 1,616,000 1,640,880 1.0154 0.461 0.461 0.465 0.447 0.461 3,612,953 0.4542 1.98%
2011-03-18 0 1.010 1.000 1.010 0.990 1.020 1,464,996 1,476,346 1.0077 0.452 0.447 0.452 0.443 0.456 3,275,347 0.4507 2.02%
2011-03-17 0 0.990 0.980 0.990 0.980 1.010 660,740 653,943 0.9897 0.443 0.438 0.443 0.438 0.452 1,477,242 0.4427 -1.98%
2011-03-16 0 1.010 1.000 1.010 1.000 1.020 1,650,504 1,667,394 1.0102 0.452 0.447 0.452 0.447 0.456 3,690,094 0.4519 0.00%
2011-03-15 0 1.010 1.010 1.020 1.000 1.040 1,988,857 2,019,320 1.0153 0.452 0.452 0.456 0.447 0.465 4,446,563 0.4541 -3.81%
2011-03-14 0 1.050 1.040 1.060 1.050 1.060 1,172,000 1,234,240 1.0531 0.470 0.465 0.474 0.470 0.474 2,620,285 0.4710 -1.87%
2011-03-11 0 1.070 1.060 1.080 1.070 1.090 848,000 917,720 1.0822 0.479 0.474 0.483 0.479 0.488 1,895,906 0.4841 -3.60%
2011-03-10 0 1.110 1.080 1.110 1.080 1.110 1,929,427 2,091,116 1.0838 0.496 0.483 0.496 0.483 0.496 4,313,693 0.4848 0.91%
2011-03-09 0 1.100 1.090 1.100 1.090 1.100 665,657 727,294 1.0926 0.492 0.488 0.492 0.488 0.492 1,488,235 0.4887 0.00%
2011-03-08 0 1.100 1.100 1.110 1.090 1.100 416,000 455,440 1.0948 0.492 0.492 0.496 0.488 0.492 930,067 0.4897 0.92%
2011-03-07 0 1.090 1.070 1.100 1.080 1.120 2,239,158 2,455,655 1.0967 0.488 0.479 0.492 0.483 0.501 5,006,171 0.4905 -3.54%
2011-03-04 0 1.130 1.120 1.130 1.120 1.130 516,230 580,288 1.1241 0.505 0.501 0.505 0.501 0.505 1,154,155 0.5028 1.80%
2011-03-03 0 1.110 1.100 1.110 1.100 1.120 252,907 281,041 1.1112 0.496 0.492 0.496 0.492 0.501 565,434 0.4970 0.91%
2011-03-02 1 - - - - - 0 0 - 0.492 - - - - 0 - 0.00%
2011-03-01 0 1.100 1.100 1.110 1.080 1.100 422,693 463,797 1.0972 0.492 0.492 0.496 0.483 0.492 945,031 0.4908 0.00%
2011-02-28 0 1.100 1.090 1.100 1.080 1.100 788,000 860,360 1.0918 0.492 0.488 0.492 0.483 0.492 1,761,762 0.4884 1.85%
2011-02-25 0 1.080 1.080 1.090 1.050 1.090 504,000 540,040 1.0715 0.483 0.483 0.488 0.470 0.488 1,126,812 0.4793 1.89%
2011-02-24 0 1.060 1.060 1.070 1.050 1.120 2,328,000 2,518,520 1.0818 0.474 0.474 0.479 0.470 0.501 5,204,798 0.4839 -5.36%
2011-02-23 0 1.120 1.110 1.120 1.100 1.120 488,000 543,160 1.1130 0.501 0.496 0.501 0.492 0.501 1,091,040 0.4978 0.00%
2011-02-22 0 1.120 1.110 1.120 1.110 1.140 1,094,035 1,223,978 1.1188 0.501 0.496 0.501 0.496 0.510 2,445,976 0.5004 -1.75%
2011-02-21 0 1.140 1.130 1.140 1.140 1.150 572,000 652,360 1.1405 0.510 0.505 0.510 0.510 0.514 1,278,842 0.5101 -0.87%
2011-02-18 0 1.150 1.150 1.160 1.150 1.160 332,000 383,600 1.1554 0.514 0.514 0.519 0.514 0.519 742,265 0.5168 -0.86%
2011-02-17 0 1.160 1.160 1.170 1.150 1.180 400,085 464,635 1.1613 0.519 0.519 0.523 0.514 0.528 894,485 0.5194 -0.85%
2011-02-16 0 1.170 1.160 1.190 1.170 1.180 924,000 1,083,960 1.1731 0.523 0.519 0.532 0.523 0.528 2,065,822 0.5247 0.86%
2011-02-15 0 1.160 1.150 1.170 1.150 1.170 615,811 712,508 1.1570 0.519 0.514 0.523 0.514 0.523 1,376,792 0.5175 0.00%
2011-02-14 0 1.160 1.160 1.170 1.130 1.170 984,000 1,134,680 1.1531 0.519 0.519 0.523 0.505 0.523 2,199,966 0.5158 3.57%
2011-02-11 0 1.120 1.110 1.120 1.100 1.120 612,000 679,720 1.1107 0.501 0.496 0.501 0.492 0.501 1,368,272 0.4968 0.90%
2011-02-10 0 1.110 1.110 1.120 1.110 1.130 922,990 1,030,169 1.1161 0.496 0.496 0.501 0.496 0.505 2,063,564 0.4992 -2.63%
2011-02-09 0 1.140 1.140 1.150 1.130 1.150 2,233,884 2,538,790 1.1365 0.510 0.510 0.514 0.505 0.514 4,994,379 0.5083 -0.87%
2011-02-08 0 1.150 1.140 1.150 1.140 1.170 2,308,000 2,668,280 1.1561 0.514 0.510 0.514 0.510 0.523 5,160,083 0.5171 -0.86%
2011-02-07 0 1.160 1.160 1.170 1.150 1.180 794,311 928,631 1.1691 0.519 0.519 0.523 0.514 0.528 1,775,871 0.5229 -1.69%
2011-02-02 0 1.180 1.170 1.180 1.150 1.180 1,224,000 1,427,680 1.1664 0.528 0.523 0.528 0.514 0.528 2,736,543 0.5217 4.42%
2011-02-01 0 1.130 1.130 1.140 1.120 1.150 1,568,000 1,778,120 1.1340 0.505 0.505 0.510 0.501 0.514 3,505,637 0.5072 0.00%
2011-01-31 0 1.130 1.120 1.140 1.120 1.140 1,619,703 1,829,070 1.1293 0.505 0.501 0.510 0.501 0.510 3,621,231 0.5051 -1.74%
2011-01-28 0 1.150 1.150 1.160 1.150 1.160 900,000 1,037,080 1.1523 0.514 0.514 0.519 0.514 0.519 2,012,164 0.5154 -1.71%
2011-01-27 0 1.170 1.160 1.180 1.160 1.190 831,083 970,964 1.1683 0.523 0.519 0.528 0.519 0.532 1,858,084 0.5226 0.00%
2011-01-26 0 1.170 1.160 1.170 1.160 1.190 1,574,781 1,838,909 1.1677 0.523 0.519 0.523 0.519 0.532 3,520,798 0.5223 -0.85%
2011-01-25 0 1.180 1.170 1.180 1.180 1.200 668,358 793,491 1.1872 0.528 0.523 0.528 0.528 0.537 1,494,273 0.5310 0.00%
2011-01-24 0 1.180 1.180 1.190 1.180 1.200 613,329 732,702 1.1946 0.528 0.528 0.532 0.528 0.537 1,371,243 0.5343 0.00%
2011-01-21 0 1.180 1.180 1.190 1.180 1.220 1,828,000 2,185,560 1.1956 0.528 0.528 0.532 0.528 0.546 4,086,929 0.5348 -1.67%
2011-01-20 0 1.200 1.200 1.210 1.200 1.240 1,866,928 2,274,521 1.2183 0.537 0.537 0.541 0.537 0.555 4,173,962 0.5449 -4.00%
2011-01-19 0 1.250 1.240 1.250 1.230 1.280 5,092,201 6,419,685 1.2607 0.559 0.555 0.559 0.550 0.573 11,384,827 0.5639 1.63%
2011-01-18 0 1.230 1.230 1.240 1.220 1.250 1,992,358 2,460,248 1.2348 0.550 0.550 0.555 0.546 0.559 4,454,390 0.5523 -1.60%
2011-01-17 0 1.250 1.240 1.250 1.230 1.280 7,961,522 9,945,139 1.2492 0.559 0.555 0.559 0.550 0.573 17,799,877 0.5587 4.17%
2011-01-14 0 1.200 1.190 1.200 1.170 1.200 2,702,554 3,210,297 1.1879 0.537 0.532 0.537 0.523 0.537 6,042,203 0.5313 0.84%
2011-01-13 0 1.190 1.190 1.200 1.190 1.220 2,367,426 2,840,914 1.2000 0.532 0.532 0.537 0.532 0.546 5,292,944 0.5367 -0.83%
2011-01-12 0 1.200 1.200 1.220 1.180 1.220 3,020,193 3,654,026 1.2099 0.537 0.537 0.546 0.528 0.546 6,752,360 0.5411 1.69%
2011-01-11 0 1.180 1.180 1.190 1.180 1.250 6,380,000 7,751,400 1.2150 0.528 0.528 0.532 0.528 0.559 14,264,008 0.5434 0.85%
2011-01-10 0 1.170 1.170 1.180 1.160 1.190 2,320,000 2,728,320 1.1760 0.523 0.523 0.528 0.519 0.532 5,186,912 0.5260 -1.68%
2011-01-07 0 1.190 1.180 1.200 1.180 1.210 2,800,000 3,341,800 1.1935 0.532 0.528 0.537 0.528 0.541 6,260,066 0.5338 -1.65%
2011-01-06 0 1.210 1.200 1.220 1.110 1.250 16,479,491 19,933,412 1.2096 0.541 0.537 0.546 0.496 0.559 36,843,824 0.5410 9.01%
2011-01-05 0 1.110 1.110 1.120 1.100 1.120 3,996,000 4,442,960 1.1119 0.496 0.496 0.501 0.492 0.501 8,934,009 0.4973 -0.89%
2011-01-04 0 1.120 1.110 1.120 1.050 1.120 6,989,667 7,569,258 1.0829 0.501 0.496 0.501 0.470 0.501 15,627,064 0.4844 6.67%
2011-01-03 0 1.050 1.050 1.060 1.020 1.050 2,944,000 3,042,680 1.0335 0.470 0.470 0.474 0.456 0.470 6,582,013 0.4623 1.94%
2010-12-31 0 1.030 1.030 1.040 1.030 1.030 128,000 131,840 1.0300 0.461 0.461 0.465 0.461 0.461 286,174 0.4607 0.00%
2010-12-30 0 1.030 1.020 1.030 1.020 1.030 392,000 400,120 1.0207 0.461 0.456 0.461 0.456 0.461 876,409 0.4565 0.00%
2010-12-29 0 1.030 1.030 1.040 1.020 1.030 256,000 263,280 1.0284 0.461 0.461 0.465 0.456 0.461 572,349 0.4600 1.98%
2010-12-28 0 1.010 1.010 1.020 1.010 1.020 288,000 293,080 1.0176 0.452 0.452 0.456 0.452 0.456 643,893 0.4552 -1.94%
2010-12-24 0 1.030 1.020 1.030 1.030 1.030 172,000 177,160 1.0300 0.461 0.456 0.461 0.461 0.461 384,547 0.4607 -0.96%
2010-12-23 0 1.040 1.030 1.040 1.030 1.040 593,131 615,022 1.0369 0.465 0.461 0.465 0.461 0.465 1,326,085 0.4638 0.97%
2010-12-22 0 1.030 1.030 1.040 1.030 1.060 2,956,000 3,075,600 1.0405 0.461 0.461 0.465 0.461 0.474 6,608,841 0.4654 3.00%
2010-12-21 0 1.000 1.000 1.010 1.000 1.010 584,000 585,120 1.0019 0.447 0.447 0.452 0.447 0.452 1,305,671 0.4481 2.04%
2010-12-20 0 0.980 0.980 0.990 0.980 0.990 652,000 642,520 0.9855 0.438 0.438 0.443 0.438 0.443 1,457,701 0.4408 -1.01%
2010-12-17 0 0.990 0.990 1.010 0.990 1.000 360,000 359,800 0.9994 0.443 0.443 0.452 0.443 0.447 804,866 0.4470 0.00%
2010-12-16 0 0.990 0.990 1.010 0.990 1.010 2,568,000 2,586,800 1.0073 0.443 0.443 0.452 0.443 0.452 5,741,375 0.4506 -1.00%
2010-12-15 0 1.000 1.000 1.020 1.000 1.020 940,000 945,960 1.0063 0.447 0.447 0.456 0.447 0.456 2,101,594 0.4501 -1.19%
2010-12-14 0 1.030 1.030 1.040 1.030 1.060 726,398 759,358 1.0454 0.453 0.453 0.457 0.453 0.466 1,652,922 0.4594 0.00%
2010-12-13 0 1.030 1.020 1.040 1.030 1.040 596,699 615,019 1.0307 0.453 0.448 0.457 0.453 0.457 1,357,791 0.4530 -0.96%
2010-12-10 0 1.040 1.020 1.040 1.020 1.040 563,728 580,670 1.0301 0.457 0.448 0.457 0.448 0.457 1,282,765 0.4527 0.97%
2010-12-09 0 1.030 1.020 1.030 1.020 1.040 1,725,329 1,775,529 1.0291 0.453 0.448 0.453 0.448 0.457 3,925,993 0.4522 -0.96%
2010-12-08 0 1.040 1.040 1.050 1.030 1.040 926,829 963,262 1.0393 0.457 0.457 0.461 0.453 0.457 2,109,003 0.4567 0.00%
2010-12-07 0 1.040 1.040 1.050 1.030 1.060 1,648,000 1,714,680 1.0405 0.457 0.457 0.461 0.453 0.466 3,750,031 0.4572 -0.95%
2010-12-06 0 1.050 1.040 1.050 1.040 1.080 5,406,887 5,722,487 1.0584 0.461 0.457 0.461 0.457 0.475 12,303,393 0.4651 5.00%
2010-12-03 0 1.000 1.000 1.010 0.990 1.010 999,333 1,001,914 1.0026 0.439 0.439 0.444 0.435 0.444 2,273,986 0.4406 1.01%
2010-12-02 0 0.990 0.990 1.000 0.990 1.000 1,412,551 1,412,173 0.9997 0.435 0.435 0.439 0.435 0.439 3,214,266 0.4393 -1.00%
2010-12-01 0 1.000 0.990 1.000 0.980 1.000 1,720,000 1,701,520 0.9893 0.439 0.435 0.439 0.431 0.439 3,913,867 0.4347 0.00%
2010-11-30 0 1.000 0.990 1.000 0.980 1.010 3,166,145 3,132,339 0.9893 0.439 0.435 0.439 0.431 0.444 7,204,576 0.4348 -1.96%
2010-11-29 0 1.020 1.010 1.020 1.000 1.030 2,311,258 2,354,760 1.0188 0.448 0.444 0.448 0.439 0.453 5,259,277 0.4477 -0.97%
2010-11-26 0 1.030 1.020 1.040 1.020 1.050 2,582,493 2,668,738 1.0334 0.453 0.448 0.457 0.448 0.461 5,876,473 0.4541 0.00%
2010-11-25 0 1.030 1.020 1.040 1.000 1.040 1,907,099 1,960,166 1.0278 0.453 0.448 0.457 0.439 0.457 4,339,612 0.4517 3.00%
2010-11-24 0 1.000 0.990 1.000 0.990 1.000 1,368,000 1,366,800 0.9991 0.439 0.435 0.439 0.435 0.439 3,112,890 0.4391 2.04%
2010-11-23 0 0.980 0.980 1.000 0.980 1.020 2,084,307 2,096,492 1.0058 0.431 0.431 0.439 0.431 0.448 4,742,849 0.4420 -3.92%
2010-11-22 0 1.020 1.010 1.020 1.000 1.020 1,450,573 1,465,970 1.0106 0.448 0.444 0.448 0.439 0.448 3,300,785 0.4441 -0.97%
2010-11-19 0 1.030 1.020 1.040 1.020 1.030 3,156,798 3,230,782 1.0234 0.453 0.448 0.457 0.448 0.453 7,183,307 0.4498 0.00%
2010-11-18 0 1.030 1.020 1.040 1.010 1.040 1,113,019 1,141,508 1.0256 0.453 0.448 0.457 0.444 0.457 2,532,679 0.4507 0.98%
2010-11-17 0 1.020 1.020 1.030 0.990 1.020 2,120,379 2,134,368 1.0066 0.448 0.448 0.453 0.435 0.448 4,824,931 0.4424 0.00%
2010-11-16 0 1.020 1.000 1.020 1.000 1.050 3,782,770 3,857,885 1.0199 0.448 0.439 0.448 0.439 0.461 8,607,708 0.4482 2.00%
2010-11-15 0 1.000 1.000 1.010 1.000 1.010 597,940 598,862 1.0015 0.439 0.439 0.444 0.439 0.444 1,360,615 0.4401 -0.99%
2010-11-12 0 1.010 1.010 1.020 1.000 1.040 1,862,545 1,888,353 1.0139 0.444 0.444 0.448 0.439 0.457 4,238,229 0.4456 -2.88%
2010-11-11 0 1.040 1.030 1.040 1.020 1.040 882,683 913,803 1.0353 0.457 0.453 0.457 0.448 0.457 2,008,549 0.4550 0.97%
2010-11-10 0 1.030 1.030 1.040 1.020 1.030 580,421 596,577 1.0278 0.453 0.453 0.457 0.448 0.453 1,320,750 0.4517 0.00%
2010-11-09 0 1.030 1.030 1.040 1.030 1.040 1,097,828 1,132,151 1.0313 0.453 0.453 0.457 0.453 0.457 2,498,112 0.4532 -0.96%
2010-11-08 0 1.040 1.030 1.040 1.030 1.050 987,380 1,026,298 1.0394 0.457 0.453 0.457 0.453 0.461 2,246,787 0.4568 0.00%
2010-11-05 0 1.040 1.040 1.050 1.020 1.060 2,937,455 3,063,375 1.0429 0.457 0.457 0.461 0.448 0.466 6,684,191 0.4583 1.96%
2010-11-04 0 1.020 1.010 1.030 1.010 1.040 3,700,024 3,800,966 1.0273 0.448 0.444 0.453 0.444 0.457 8,419,420 0.4515 0.99%
2010-11-03 0 1.010 1.010 1.020 1.010 1.020 2,499,079 2,532,099 1.0132 0.444 0.444 0.448 0.444 0.448 5,686,664 0.4453 -0.98%
2010-11-02 0 1.020 1.010 1.020 1.000 1.020 4,266,754 4,308,811 1.0099 0.448 0.444 0.448 0.439 0.448 9,709,016 0.4438 0.99%
2010-11-01 0 1.010 1.010 1.020 1.000 1.020 2,625,617 2,651,998 1.0100 0.444 0.444 0.448 0.439 0.448 5,974,602 0.4439 1.00%
2010-10-29 0 1.000 1.000 1.010 0.980 1.010 900,000 899,120 0.9990 0.439 0.439 0.444 0.431 0.444 2,047,954 0.4390 1.01%
2010-10-28 0 0.990 0.990 1.010 0.990 1.010 1,508,000 1,505,840 0.9986 0.435 0.435 0.444 0.435 0.444 3,431,460 0.4388 0.00%
2010-10-27 0 0.990 0.980 0.990 0.980 1.020 4,520,890 4,521,936 1.0002 0.435 0.431 0.435 0.431 0.448 10,287,304 0.4396 -1.98%
2010-10-26 0 1.010 1.010 1.020 1.010 1.030 3,240,656 3,294,556 1.0166 0.444 0.444 0.448 0.444 0.453 7,374,126 0.4468 -2.88%
2010-10-25 0 1.040 1.030 1.040 1.020 1.050 2,972,703 3,082,356 1.0369 0.457 0.453 0.457 0.448 0.461 6,764,398 0.4557 1.96%
2010-10-22 0 1.020 1.010 1.020 1.010 1.040 3,175,212 3,264,462 1.0281 0.448 0.444 0.448 0.444 0.457 7,225,208 0.4518 -0.97%
2010-10-21 0 1.030 1.020 1.030 1.010 1.070 5,982,048 6,160,849 1.0299 0.453 0.448 0.453 0.444 0.470 13,612,174 0.4526 -0.96%
2010-10-20 0 1.040 1.040 1.050 1.000 1.050 8,822,316 9,026,590 1.0232 0.457 0.457 0.461 0.439 0.461 20,075,216 0.4496 -1.89%
2010-10-19 0 1.060 1.050 1.070 1.030 1.150 23,448,210 25,530,694 1.0888 0.466 0.461 0.470 0.453 0.505 53,356,497 0.4785 7.07%
2010-10-18 0 0.990 0.960 0.990 0.960 1.010 3,840,506 3,790,521 0.9870 0.435 0.422 0.435 0.422 0.444 8,739,087 0.4337 3.13%
2010-10-15 0 0.960 0.950 0.960 0.940 0.960 1,801,133 1,719,160 0.9545 0.422 0.417 0.422 0.413 0.422 4,098,485 0.4195 1.05%
2010-10-14 0 0.950 0.940 0.960 0.940 0.970 3,650,058 3,471,533 0.9511 0.417 0.413 0.422 0.413 0.426 8,305,722 0.4180 1.06%
2010-10-13 0 0.940 0.940 0.950 0.910 0.940 3,772,000 3,500,600 0.9280 0.413 0.413 0.417 0.400 0.413 8,583,201 0.4078 0.00%
2010-10-12 0 0.940 0.930 0.940 0.920 0.940 1,821,710 1,694,209 0.9300 0.413 0.409 0.413 0.404 0.413 4,145,308 0.4087 1.08%
2010-10-11 0 0.930 0.920 0.940 0.920 0.980 6,011,183 5,718,266 0.9513 0.409 0.404 0.413 0.404 0.431 13,678,471 0.4180 -1.06%
2010-10-08 0 0.940 0.930 0.950 0.890 0.970 9,980,324 9,306,372 0.9325 0.413 0.409 0.417 0.391 0.426 22,710,268 0.4098 4.44%
2010-10-07 0 0.900 0.890 0.900 0.890 0.900 2,953,046 2,656,500 0.8996 0.396 0.391 0.396 0.391 0.396 6,719,668 0.3953 1.12%
2010-10-06 0 0.890 0.890 0.900 0.890 0.900 1,616,726 1,447,617 0.8954 0.391 0.391 0.396 0.391 0.396 3,678,867 0.3935 0.00%
2010-10-05 0 0.890 0.890 0.900 0.890 0.900 893,034 794,839 0.8900 0.391 0.391 0.396 0.391 0.396 2,032,102 0.3911 0.00%
2010-10-04 0 0.890 0.890 0.900 0.880 0.910 3,914,930 3,510,483 0.8967 0.391 0.391 0.396 0.387 0.400 8,908,439 0.3941 0.00%
2010-09-30 0 0.890 0.890 0.900 0.890 0.900 1,449,000 1,292,370 0.8919 0.391 0.391 0.396 0.391 0.396 3,297,205 0.3920 -1.11%
2010-09-29 0 0.900 0.890 0.900 0.890 0.920 2,708,000 2,456,080 0.9070 0.396 0.391 0.396 0.391 0.404 6,162,065 0.3986 -2.17%
2010-09-28 0 0.920 0.910 0.920 0.910 0.940 1,994,643 1,835,566 0.9202 0.404 0.400 0.404 0.400 0.413 4,538,818 0.4044 -2.13%
2010-09-27 0 0.940 0.920 0.940 0.880 0.940 8,047,072 7,401,341 0.9198 0.413 0.404 0.413 0.387 0.413 18,311,145 0.4042 6.82%
2010-09-24 0 0.880 0.880 0.890 0.870 0.880 2,020,626 1,775,686 0.8788 0.387 0.387 0.391 0.382 0.387 4,597,943 0.3862 -1.12%
2010-09-22 0 0.890 0.870 0.890 0.870 0.890 2,368,942 2,089,601 0.8821 0.391 0.382 0.391 0.382 0.391 5,390,537 0.3876 0.00%
2010-09-21 0 0.890 0.880 0.890 0.880 0.920 2,680,000 2,399,720 0.8954 0.391 0.387 0.391 0.387 0.404 6,098,351 0.3935 -1.11%
2010-09-20 0 0.900 0.890 0.900 0.860 0.920 12,403,353 11,096,434 0.8946 0.396 0.391 0.396 0.378 0.404 28,223,880 0.3932 7.14%
2010-09-17 0 0.840 0.830 0.840 0.820 0.840 2,092,302 1,738,793 0.8310 0.369 0.365 0.369 0.360 0.369 4,761,042 0.3652 1.20%
2010-09-16 0 0.830 0.820 0.830 0.820 0.830 432,000 356,560 0.8254 0.365 0.360 0.365 0.360 0.365 983,018 0.3627 0.00%
2010-09-15 0 0.830 0.820 0.830 0.820 0.830 395,120 324,063 0.8202 0.365 0.360 0.365 0.360 0.365 899,097 0.3604 1.22%
2010-09-14 0 0.820 0.820 0.830 0.820 0.830 1,136,000 932,160 0.8206 0.360 0.360 0.365 0.360 0.365 2,584,973 0.3606 0.00%
2010-09-13 0 0.820 0.820 0.830 0.820 0.830 784,966 650,633 0.8289 0.360 0.360 0.365 0.360 0.365 1,786,193 0.3643 0.00%
2010-09-10 0 0.820 0.820 0.830 0.820 0.840 3,706,686 3,072,309 0.8289 0.360 0.360 0.365 0.360 0.369 8,434,579 0.3643 -3.53%
2010-09-09 0 0.850 0.830 0.850 0.830 0.850 680,253 571,600 0.8403 0.374 0.365 0.374 0.365 0.374 1,547,918 0.3693 2.41%
2010-09-08 0 0.830 0.820 0.830 0.820 0.840 601,387 501,856 0.8345 0.365 0.360 0.365 0.360 0.369 1,368,459 0.3667 -1.19%
2010-09-07 0 0.840 0.830 0.840 0.830 0.840 468,000 388,480 0.8301 0.369 0.365 0.369 0.365 0.369 1,064,936 0.3648 1.20%
2010-09-06 0 0.830 0.820 0.830 0.820 0.830 1,036,000 859,360 0.8295 0.365 0.360 0.365 0.360 0.365 2,357,422 0.3645 2.47%
2010-09-03 0 0.810 0.810 0.820 0.810 0.820 324,000 264,640 0.8168 0.356 0.356 0.360 0.356 0.360 737,263 0.3589 0.00%
2010-09-02 0 0.810 0.810 0.820 0.810 0.820 226,058 184,307 0.8153 0.356 0.356 0.360 0.356 0.360 514,396 0.3583 0.00%
2010-09-01 0 0.810 0.810 0.820 0.810 0.820 552,919 450,837 0.8154 0.356 0.356 0.360 0.356 0.360 1,258,169 0.3583 0.00%
2010-08-31 0 0.810 0.810 0.820 0.810 0.820 388,000 314,480 0.8105 0.356 0.356 0.360 0.356 0.360 882,896 0.3562 -1.22%
2010-08-30 0 0.820 0.820 0.830 0.820 0.820 1,064,000 872,480 0.8200 0.360 0.360 0.365 0.360 0.360 2,421,136 0.3604 1.23%
2010-08-27 0 0.810 0.810 0.820 0.800 0.820 908,000 733,720 0.8081 0.356 0.356 0.360 0.352 0.360 2,066,158 0.3551 -1.22%
2010-08-26 0 0.820 0.820 0.830 0.820 0.830 388,000 320,280 0.8255 0.360 0.360 0.365 0.360 0.365 882,896 0.3628 -1.20%
2010-08-25 0 0.830 0.820 0.830 0.820 0.830 1,012,019 839,855 0.8299 0.365 0.360 0.365 0.360 0.365 2,302,853 0.3647 1.22%
2010-08-24 0 0.820 0.820 0.830 0.820 0.830 328,000 269,960 0.8230 0.360 0.360 0.365 0.360 0.365 746,365 0.3617 1.23%
2010-08-23 0 0.810 0.810 0.830 0.810 0.830 160,000 130,200 0.8138 0.356 0.356 0.365 0.356 0.365 364,081 0.3576 -2.41%
2010-08-20 0 0.830 0.820 0.830 0.820 0.840 1,464,000 1,213,160 0.8287 0.365 0.360 0.365 0.360 0.369 3,331,338 0.3642 1.22%
2010-08-19 0 0.840 0.840 0.850 0.840 0.850 1,154,351 970,984 0.8412 0.360 0.360 0.365 0.360 0.365 2,690,797 0.3609 0.00%
2010-08-18 0 0.840 0.840 0.850 0.840 0.850 568,000 478,920 0.8432 0.360 0.360 0.365 0.360 0.365 1,324,010 0.3617 0.00%
2010-08-17 0 0.840 0.840 0.850 0.840 0.850 808,845 682,284 0.8435 0.360 0.360 0.365 0.360 0.365 1,885,421 0.3619 -1.18%
2010-08-16 0 0.850 0.840 0.850 0.840 0.850 644,000 541,960 0.8416 0.365 0.360 0.365 0.360 0.365 1,501,167 0.3610 0.00%
2010-08-13 0 0.850 0.840 0.850 0.840 0.850 1,156,000 981,960 0.8494 0.365 0.360 0.365 0.360 0.365 2,694,641 0.3644 0.00%
2010-08-12 0 0.850 0.840 0.850 0.830 0.850 728,000 613,440 0.8426 0.365 0.360 0.365 0.356 0.365 1,696,971 0.3615 1.19%
2010-08-11 0 0.840 0.840 0.850 0.840 0.850 568,000 477,320 0.8404 0.360 0.360 0.365 0.360 0.365 1,324,010 0.3605 0.00%
2010-08-10 0 0.840 0.840 0.850 0.840 0.860 369,693 313,516 0.8480 0.360 0.360 0.365 0.360 0.369 861,756 0.3638 -1.18%
2010-08-09 0 0.850 0.840 0.850 0.840 0.850 1,168,672 991,458 0.8484 0.365 0.360 0.365 0.360 0.365 2,724,179 0.3639 0.00%
2010-08-06 0 0.850 0.840 0.850 0.840 0.860 4,242,713 3,616,278 0.8524 0.365 0.360 0.365 0.360 0.369 9,889,782 0.3657 -1.16%
2010-08-05 0 0.860 0.850 0.860 0.840 0.860 4,258,340 3,628,356 0.8521 0.369 0.365 0.369 0.360 0.369 9,926,208 0.3655 1.18%
2010-08-04 0 0.850 0.840 0.850 0.840 0.850 1,547,061 1,314,519 0.8497 0.365 0.360 0.365 0.360 0.365 3,606,206 0.3645 0.00%
2010-08-03 0 0.850 0.840 0.850 0.840 0.870 3,876,304 3,299,719 0.8513 0.365 0.360 0.365 0.360 0.373 9,035,681 0.3652 -1.16%
2010-08-02 0 0.860 0.850 0.860 0.850 0.870 6,332,000 5,427,200 0.8571 0.369 0.365 0.369 0.365 0.373 14,759,918 0.3677 0.00%
2010-07-30 0 0.860 0.860 0.870 0.850 0.900 3,848,589 3,370,295 0.8757 0.369 0.369 0.373 0.365 0.386 8,971,077 0.3757 1.18%
2010-07-29 0 0.850 0.840 0.850 0.840 0.850 1,116,000 943,240 0.8452 0.365 0.360 0.365 0.360 0.365 2,601,401 0.3626 1.19%
2010-07-28 0 0.840 0.830 0.840 0.840 0.840 860,000 722,400 0.8400 0.360 0.356 0.360 0.360 0.360 2,004,664 0.3604 1.20%
2010-07-27 0 0.830 0.830 0.840 0.830 0.840 156,000 129,920 0.8328 0.356 0.356 0.360 0.356 0.360 363,637 0.3573 -1.19%
2010-07-26 0 0.840 0.830 0.840 0.830 0.840 561,757 470,406 0.8374 0.360 0.356 0.360 0.356 0.360 1,309,458 0.3592 1.20%
2010-07-23 0 0.830 0.830 0.840 0.820 0.830 376,000 312,000 0.8298 0.356 0.356 0.360 0.352 0.356 876,458 0.3560 0.00%
2010-07-22 0 0.830 0.820 0.830 0.810 0.830 180,000 148,240 0.8236 0.356 0.352 0.356 0.347 0.356 419,581 0.3533 1.22%
2010-07-21 0 0.820 0.810 0.830 0.820 0.830 415,827 340,865 0.8197 0.352 0.347 0.356 0.352 0.356 969,294 0.3517 0.00%
2010-07-20 0 0.820 0.810 0.830 0.810 0.820 528,000 432,720 0.8195 0.352 0.347 0.356 0.347 0.352 1,230,770 0.3516 0.00%
2010-07-19 0 0.820 0.820 0.830 0.820 0.830 240,088 197,589 0.8230 0.352 0.352 0.356 0.352 0.356 559,646 0.3531 -1.20%
2010-07-16 0 0.830 0.820 0.840 0.820 0.830 324,000 267,640 0.8260 0.356 0.352 0.360 0.352 0.356 755,245 0.3544 0.00%
2010-07-15 0 0.830 0.820 0.840 0.820 0.840 1,160,000 973,400 0.8391 0.356 0.352 0.360 0.352 0.360 2,703,965 0.3600 -1.19%
2010-07-14 0 0.840 0.840 0.850 0.840 0.850 1,244,000 1,045,440 0.8404 0.360 0.360 0.365 0.360 0.365 2,899,769 0.3605 0.00%
2010-07-13 0 0.840 0.830 0.840 0.830 0.840 218,457 181,541 0.8310 0.360 0.356 0.360 0.356 0.360 509,224 0.3565 0.00%
2010-07-12 0 0.840 0.840 0.850 0.840 0.840 1,052,000 883,680 0.8400 0.360 0.360 0.365 0.360 0.360 2,452,216 0.3604 0.00%
2010-07-09 0 0.840 0.830 0.840 0.830 0.840 620,000 518,200 0.8358 0.360 0.356 0.360 0.356 0.360 1,445,223 0.3586 1.20%
2010-07-08 0 0.830 0.830 0.840 0.820 0.850 772,000 640,360 0.8295 0.356 0.356 0.360 0.352 0.365 1,799,535 0.3558 1.22%
2010-07-07 0 0.820 0.810 0.830 0.820 0.820 124,000 101,680 0.8200 0.352 0.347 0.356 0.352 0.352 289,045 0.3518 0.00%
2010-07-06 0 0.820 0.820 0.830 0.820 0.820 224,000 183,680 0.8200 0.352 0.352 0.356 0.352 0.352 522,145 0.3518 0.00%
2010-07-05 0 0.820 0.800 0.820 0.810 0.820 432,000 350,280 0.8108 0.352 0.343 0.352 0.347 0.352 1,006,994 0.3478 0.00%
2010-07-02 0 0.820 0.810 0.820 0.810 0.820 104,000 85,080 0.8181 0.352 0.347 0.352 0.347 0.352 242,424 0.3510 0.00%
2010-06-30 0 0.820 0.820 0.830 - - 0 0 - 0.352 0.352 0.356 - - 0 - 0.00%
2010-06-29 0 0.820 0.820 0.830 0.820 0.840 1,351,594 1,122,565 0.8305 0.352 0.352 0.356 0.352 0.360 3,150,571 0.3563 -2.38%
2010-06-28 0 0.840 0.840 0.850 0.820 0.850 576,000 479,600 0.8326 0.360 0.360 0.365 0.352 0.365 1,342,658 0.3572 1.20%
2010-06-25 0 0.830 0.820 0.830 0.820 0.830 320,000 263,000 0.8219 0.356 0.352 0.356 0.352 0.356 745,921 0.3526 1.22%
2010-06-24 0 0.820 0.820 0.830 0.810 0.830 105,014 85,991 0.8189 0.352 0.352 0.356 0.347 0.356 244,788 0.3513 0.00%
2010-06-23 0 0.820 0.810 0.830 0.800 0.820 120,000 96,400 0.8033 0.352 0.347 0.356 0.343 0.352 279,720 0.3446 0.00%
2010-06-22 0 0.820 0.820 0.830 0.820 0.830 104,000 85,480 0.8219 0.352 0.352 0.356 0.352 0.356 242,424 0.3526 0.00%
2010-06-21 0 0.820 0.820 0.830 0.820 0.830 348,339 286,218 0.8217 0.352 0.352 0.356 0.352 0.356 811,980 0.3525 1.23%
2010-06-18 0 0.810 0.800 0.810 0.810 0.830 308,000 251,120 0.8153 0.347 0.343 0.347 0.347 0.356 717,949 0.3498 2.53%
2010-06-17 0 0.790 0.790 0.800 0.790 0.790 247,004 195,013 0.7895 0.339 0.339 0.343 0.339 0.339 575,767 0.3387 1.28%
2010-06-15 0 0.780 0.780 0.790 0.780 0.780 160,000 124,800 0.7800 0.335 0.335 0.339 0.335 0.335 372,961 0.3346 0.00%
2010-06-14 0 0.780 0.780 0.790 0.770 0.780 62,592 48,218 0.7704 0.335 0.335 0.339 0.330 0.335 145,902 0.3305 1.30%
2010-06-11 0 0.770 0.760 0.780 0.770 0.770 80,000 61,600 0.7700 0.330 0.326 0.335 0.330 0.330 186,480 0.3303 1.32%
2010-06-10 0 0.760 0.760 0.770 0.750 0.760 900,000 683,400 0.7593 0.326 0.326 0.330 0.322 0.326 2,097,904 0.3258 0.00%
2010-06-09 0 0.760 0.750 0.770 0.760 0.770 180,000 137,600 0.7644 0.326 0.322 0.330 0.326 0.330 419,581 0.3279 0.00%
2010-06-08 0 0.760 0.760 0.770 0.760 0.760 404,000 307,040 0.7600 0.326 0.326 0.330 0.326 0.326 941,726 0.3260 0.00%
2010-06-07 0 0.760 0.760 0.770 0.760 0.770 208,000 158,840 0.7637 0.326 0.326 0.330 0.326 0.330 484,849 0.3276 -2.56%
2010-06-04 0 0.780 0.760 0.780 0.760 0.780 339,326 261,388 0.7703 0.335 0.326 0.335 0.326 0.335 790,970 0.3305 1.30%
2010-06-03 0 0.770 0.770 0.780 0.770 0.780 266,143 207,277 0.7788 0.330 0.330 0.335 0.330 0.335 620,380 0.3341 0.00%
2010-06-02 0 0.770 0.760 0.780 0.770 0.790 258,000 200,500 0.7771 0.330 0.326 0.335 0.330 0.339 601,399 0.3334 0.00%
2010-06-01 0 0.770 0.760 0.780 0.760 0.770 152,000 116,920 0.7692 0.330 0.326 0.335 0.326 0.330 354,313 0.3300 -1.28%
2010-05-31 0 0.780 0.770 0.780 0.780 0.790 100,000 78,600 0.7860 0.335 0.330 0.335 0.335 0.339 233,100 0.3372 0.00%
2010-05-28 0 0.780 0.780 0.790 0.780 0.780 88,000 68,640 0.7800 0.335 0.335 0.339 0.335 0.335 205,128 0.3346 2.63%
2010-05-27 0 0.760 0.750 0.770 0.750 0.760 383,211 288,112 0.7518 0.326 0.322 0.330 0.322 0.326 893,266 0.3225 1.33%
2010-05-26 0 0.750 0.740 0.750 0.740 0.780 948,000 709,520 0.7484 0.322 0.317 0.322 0.317 0.335 2,209,792 0.3211 0.00%
2010-05-25 0 0.750 0.740 0.760 0.750 0.770 356,000 270,080 0.7587 0.322 0.317 0.326 0.322 0.330 829,837 0.3255 -3.85%
2010-05-24 0 0.780 0.780 0.800 0.750 0.800 560,000 430,840 0.7694 0.335 0.335 0.343 0.322 0.343 1,305,362 0.3301 1.30%
2010-05-20 0 0.770 0.760 0.770 0.740 0.780 332,000 252,400 0.7602 0.330 0.326 0.330 0.317 0.335 773,893 0.3261 0.00%
2010-05-19 0 0.770 0.770 0.790 0.770 0.800 640,000 503,120 0.7861 0.330 0.330 0.339 0.330 0.343 1,491,843 0.3372 -2.53%
2010-05-18 0 0.790 0.790 0.800 0.780 0.790 304,000 237,600 0.7816 0.339 0.339 0.343 0.335 0.339 708,625 0.3353 1.28%
2010-05-17 0 0.780 0.770 0.790 0.770 0.790 152,000 118,000 0.7763 0.335 0.330 0.339 0.330 0.339 354,313 0.3330 -2.50%
2010-05-14 0 0.800 0.800 0.810 0.780 0.790 200,000 157,320 0.7866 0.343 0.343 0.347 0.335 0.339 466,201 0.3375 0.00%
2010-05-13 0 0.800 0.790 0.810 0.800 0.800 176,000 141,600 0.8045 0.343 0.339 0.347 0.343 0.343 410,257 0.3451 0.00%
2010-05-12 0 0.800 0.790 0.800 0.780 0.800 620,000 488,360 0.7877 0.343 0.339 0.343 0.335 0.343 1,445,223 0.3379 0.00%
2010-05-11 0 0.800 0.790 0.800 0.800 0.800 99,153 79,228 0.7990 0.343 0.339 0.343 0.343 0.343 231,126 0.3428 0.00%
2010-05-10 0 0.800 0.790 0.800 0.780 0.810 448,000 353,920 0.7900 0.343 0.339 0.343 0.335 0.347 1,044,290 0.3389 1.27%
2010-05-07 0 0.790 0.780 0.790 0.770 0.790 312,000 244,960 0.7851 0.339 0.335 0.339 0.330 0.339 727,273 0.3368 0.00%
2010-05-06 0 0.790 0.780 0.800 0.780 0.790 756,000 600,480 0.7943 0.339 0.335 0.343 0.335 0.339 1,762,239 0.3407 -2.47%
2010-05-05 0 0.810 0.800 0.810 0.800 0.810 504,145 405,829 0.8050 0.347 0.343 0.347 0.343 0.347 1,175,164 0.3453 -1.22%
2010-05-04 0 0.820 0.810 0.830 0.820 0.830 884,019 728,095 0.8236 0.352 0.347 0.356 0.352 0.356 2,060,652 0.3533 -1.20%
2010-05-03 0 0.830 0.820 0.830 0.820 0.830 1,628,000 1,345,600 0.8265 0.356 0.352 0.356 0.352 0.356 3,794,875 0.3546 -2.35%
2010-04-30 0 0.850 0.840 0.850 0.840 0.850 280,350 238,045 0.8491 0.365 0.360 0.365 0.360 0.365 653,497 0.3643 1.19%
2010-04-29 0 0.840 0.840 0.850 0.830 0.850 800,000 669,160 0.8365 0.360 0.360 0.365 0.356 0.365 1,864,803 0.3588 -1.18%
2010-04-28 0 0.850 0.830 0.850 0.830 0.850 1,286,063 1,084,994 0.8437 0.365 0.356 0.365 0.356 0.365 2,997,818 0.3619 0.00%
2010-04-27 0 0.850 0.850 0.870 0.850 0.870 1,315,975 1,123,787 0.8540 0.365 0.365 0.373 0.365 0.373 3,067,543 0.3663 -2.30%
2010-04-26 0 0.870 0.870 0.880 0.870 0.880 532,000 463,200 0.8707 0.373 0.373 0.378 0.373 0.378 1,240,094 0.3735 -1.14%
2010-04-23 0 0.880 0.870 0.880 0.870 0.880 196,087 170,673 0.8704 0.378 0.373 0.378 0.373 0.378 457,080 0.3734 1.15%
2010-04-22 0 0.870 0.870 0.880 0.860 0.880 2,253,870 1,960,453 0.8698 0.373 0.373 0.378 0.369 0.378 5,253,780 0.3732 -1.14%
2010-04-21 0 0.880 0.870 0.880 0.870 0.890 720,142 631,718 0.8772 0.378 0.373 0.378 0.373 0.382 1,678,654 0.3763 0.00%
2010-04-20 0 0.880 0.880 0.890 0.870 0.880 836,000 732,640 0.8764 0.378 0.378 0.382 0.373 0.378 1,948,719 0.3760 -1.12%
2010-04-19 0 0.890 0.880 0.890 0.870 0.890 884,517 779,114 0.8808 0.382 0.378 0.382 0.373 0.382 2,061,813 0.3779 0.00%
2010-04-16 0 0.890 0.890 0.900 0.890 0.910 1,000,001 900,121 0.9001 0.382 0.382 0.386 0.382 0.390 2,331,006 0.3862 -2.20%
2010-04-15 0 0.910 0.900 0.910 0.890 0.910 2,180,710 1,968,440 0.9027 0.390 0.386 0.390 0.382 0.390 5,083,244 0.3872 2.25%
2010-04-14 0 0.890 0.880 0.890 0.880 0.900 1,768,000 1,565,440 0.8854 0.382 0.378 0.382 0.378 0.386 4,121,215 0.3798 -1.11%
2010-04-13 0 0.900 0.900 0.910 0.890 0.910 1,912,417 1,721,679 0.9003 0.386 0.386 0.390 0.382 0.390 4,457,852 0.3862 -1.10%
2010-04-12 0 0.910 0.900 0.910 0.890 0.910 3,848,254 3,471,218 0.9020 0.390 0.386 0.390 0.382 0.390 8,970,296 0.3870 1.11%
2010-04-09 0 0.900 0.890 0.900 0.890 0.900 1,324,000 1,178,160 0.8898 0.386 0.382 0.386 0.382 0.386 3,086,249 0.3817 2.27%
2010-04-08 0 0.880 0.870 0.890 0.870 0.890 1,608,038 1,417,162 0.8813 0.378 0.373 0.382 0.373 0.382 3,748,343 0.3781 -1.12%
2010-04-07 0 0.890 0.890 0.900 0.880 0.900 2,685,476 2,386,372 0.8886 0.382 0.382 0.386 0.378 0.386 6,259,856 0.3812 2.30%
2010-04-01 0 0.870 0.860 0.880 0.860 0.880 2,890,469 2,525,425 0.8737 0.373 0.369 0.378 0.369 0.378 6,737,695 0.3748 2.35%
2010-03-31 0 0.850 0.840 0.850 0.840 0.860 246,061 208,770 0.8484 0.365 0.360 0.365 0.360 0.369 573,569 0.3640 -1.16%
2010-03-30 0 0.860 0.840 0.860 0.830 0.860 847,782 713,623 0.8418 0.369 0.360 0.369 0.356 0.369 1,976,183 0.3611 1.18%
2010-03-29 0 0.850 0.840 0.850 0.840 0.850 675,110 567,968 0.8413 0.365 0.360 0.365 0.360 0.365 1,573,684 0.3609 1.19%
2010-03-26 0 0.840 0.840 0.850 0.840 0.850 152,000 127,720 0.8403 0.360 0.360 0.365 0.360 0.365 354,313 0.3605 0.00%
2010-03-25 0 0.840 0.830 0.850 0.820 0.840 936,000 785,160 0.8388 0.360 0.356 0.365 0.352 0.360 2,181,820 0.3599 0.00%
2010-03-24 0 0.840 0.840 0.850 0.830 0.840 364,000 305,600 0.8396 0.360 0.360 0.365 0.356 0.360 848,486 0.3602 0.00%
2010-03-23 0 0.840 0.830 0.840 0.840 0.850 655,000 552,960 0.8442 0.360 0.356 0.360 0.360 0.365 1,526,808 0.3622 -1.18%
2010-03-22 0 0.850 0.840 0.850 0.840 0.880 2,549,223 2,178,323 0.8545 0.365 0.360 0.365 0.360 0.378 5,942,249 0.3666 0.00%
2010-03-19 0 0.850 0.840 0.850 0.830 0.860 1,564,000 1,313,000 0.8395 0.365 0.360 0.365 0.356 0.369 3,645,690 0.3602 0.00%
2010-03-18 0 0.850 0.840 0.860 0.840 0.870 1,408,100 1,201,640 0.8534 0.365 0.360 0.369 0.360 0.373 3,282,287 0.3661 1.19%
2010-03-17 0 0.840 0.840 0.850 0.840 0.840 804,880 676,055 0.8399 0.360 0.360 0.365 0.360 0.360 1,876,179 0.3603 0.00%
2010-03-16 0 0.840 0.840 0.850 0.830 0.850 234,539 195,948 0.8355 0.360 0.360 0.365 0.356 0.365 546,711 0.3584 0.00%
2010-03-15 0 0.840 0.840 0.850 0.830 0.850 256,000 216,920 0.8473 0.360 0.360 0.365 0.356 0.365 596,737 0.3635 -1.18%
2010-03-12 0 0.850 0.850 0.860 0.840 0.860 1,074,314 915,834 0.8525 0.365 0.365 0.369 0.360 0.369 2,504,230 0.3657 1.19%
2010-03-11 0 0.840 0.840 0.850 0.840 0.850 1,182,035 993,988 0.8409 0.360 0.360 0.365 0.360 0.365 2,755,328 0.3608 0.00%
2010-03-10 0 0.840 0.830 0.840 0.830 0.840 880,962 739,570 0.8395 0.360 0.356 0.360 0.356 0.360 2,053,526 0.3601 1.20%
2010-03-09 0 0.830 0.830 0.840 0.820 0.830 484,459 401,323 0.8284 0.356 0.356 0.360 0.352 0.356 1,129,276 0.3554 -1.19%
2010-03-08 0 0.840 0.830 0.850 0.840 0.850 520,317 437,654 0.8411 0.360 0.356 0.365 0.360 0.365 1,212,861 0.3608 0.00%
2010-03-05 0 0.840 0.830 0.840 0.820 0.840 268,000 222,440 0.8300 0.360 0.356 0.360 0.352 0.360 624,709 0.3561 1.20%
2010-03-04 0 0.830 0.820 0.830 0.820 0.830 328,000 271,200 0.8268 0.356 0.352 0.356 0.352 0.356 764,569 0.3547 0.00%
2010-03-03 0 0.830 0.820 0.840 0.820 0.840 172,000 142,760 0.8300 0.356 0.352 0.360 0.352 0.360 400,933 0.3561 1.22%
2010-03-02 0 0.820 0.820 0.830 0.820 0.840 822,099 678,258 0.8250 0.352 0.352 0.356 0.352 0.360 1,916,316 0.3539 0.00%
2010-03-01 0 0.820 0.810 0.820 0.810 0.830 1,318,337 1,087,383 0.8248 0.352 0.347 0.352 0.347 0.356 3,073,049 0.3538 -1.20%
2010-02-26 0 0.830 0.820 0.840 0.810 0.830 294,009 241,967 0.8230 0.356 0.352 0.360 0.347 0.356 685,336 0.3531 1.22%
2010-02-25 0 0.820 0.810 0.820 0.810 0.830 576,000 473,440 0.8219 0.352 0.347 0.352 0.347 0.356 1,342,658 0.3526 0.00%
2010-02-24 0 0.820 0.810 0.830 0.820 0.830 60,000 49,280 0.8213 0.352 0.347 0.356 0.352 0.356 139,860 0.3524 -1.20%
2010-02-23 0 0.830 0.820 0.830 0.800 0.830 824,000 679,280 0.8244 0.356 0.352 0.356 0.343 0.356 1,920,747 0.3537 3.75%
2010-02-22 0 0.800 0.790 0.810 0.800 0.820 1,349,082 1,093,633 0.8106 0.343 0.339 0.347 0.343 0.352 3,144,716 0.3478 0.00%
2010-02-19 0 0.800 0.790 0.800 0.780 0.810 824,000 659,000 0.7998 0.343 0.339 0.343 0.335 0.347 1,920,747 0.3431 -2.44%
2010-02-18 0 0.820 0.810 0.820 0.810 0.830 2,840,000 2,338,560 0.8234 0.352 0.347 0.352 0.347 0.356 6,620,052 0.3533 -1.20%
2010-02-17 0 0.830 0.820 0.840 0.810 0.830 2,528,000 2,068,640 0.8183 0.356 0.352 0.360 0.347 0.356 5,892,778 0.3510 1.22%
2010-02-12 0 0.820 0.790 0.820 0.790 0.820 1,132,000 909,000 0.8030 0.352 0.339 0.352 0.339 0.352 2,638,697 0.3445 1.23%
2010-02-11 0 0.810 0.800 0.810 0.780 0.820 1,164,620 931,591 0.7999 0.347 0.343 0.347 0.335 0.352 2,714,734 0.3432 2.53%
2010-02-10 0 0.790 0.780 0.790 0.750 0.790 268,000 211,520 0.7893 0.339 0.335 0.339 0.322 0.339 624,709 0.3386 1.28%
2010-02-09 0 0.780 0.760 0.780 0.750 0.780 155,983 119,788 0.7680 0.335 0.326 0.335 0.322 0.335 363,597 0.3295 4.00%
2010-02-08 0 0.750 0.750 0.760 0.750 0.770 489,426 369,381 0.7547 0.322 0.322 0.326 0.322 0.330 1,140,854 0.3238 -1.32%
2010-02-05 0 0.760 0.760 0.770 0.760 0.770 158,289 120,654 0.7622 0.326 0.326 0.330 0.326 0.330 368,972 0.3270 -3.80%
2010-02-04 0 0.790 0.790 0.800 0.780 0.800 188,000 148,680 0.7909 0.339 0.339 0.343 0.335 0.343 438,229 0.3393 -1.25%
2010-02-03 0 0.800 0.790 0.800 0.780 0.800 464,000 369,520 0.7964 0.343 0.339 0.343 0.335 0.343 1,081,586 0.3416 0.00%
2010-02-02 0 0.800 0.780 0.800 0.780 0.800 344,680 270,590 0.7850 0.343 0.335 0.343 0.335 0.343 803,451 0.3368 1.27%
2010-02-01 0 0.790 0.780 0.790 0.770 0.790 244,000 189,360 0.7761 0.339 0.335 0.339 0.330 0.339 568,765 0.3329 1.28%
2010-01-29 0 0.780 0.780 0.790 0.750 0.790 844,038 661,108 0.7833 0.335 0.335 0.339 0.322 0.339 1,967,456 0.3360 -1.27%
2010-01-28 0 0.790 0.790 0.800 0.770 0.790 116,000 90,760 0.7824 0.339 0.339 0.343 0.330 0.339 270,396 0.3357 1.28%
2010-01-27 0 0.780 0.770 0.780 0.770 0.810 600,000 475,160 0.7919 0.335 0.330 0.335 0.330 0.347 1,398,602 0.3397 -1.27%
2010-01-26 0 0.790 0.780 0.790 0.780 0.790 796,000 623,320 0.7831 0.339 0.335 0.339 0.335 0.339 1,855,479 0.3359 -1.25%
2010-01-25 0 0.800 0.800 0.820 0.800 0.820 192,000 154,080 0.8025 0.343 0.343 0.352 0.343 0.352 447,553 0.3443 0.00%
2010-01-22 0 0.800 0.800 0.810 0.790 0.810 964,000 765,200 0.7938 0.343 0.343 0.347 0.339 0.347 2,247,088 0.3405 -3.61%
2010-01-21 0 0.830 0.810 0.830 0.810 0.840 1,728,000 1,419,000 0.8212 0.356 0.347 0.356 0.347 0.360 4,027,975 0.3523 -1.19%
2010-01-20 0 0.840 0.830 0.840 0.830 0.870 1,338,738 1,130,113 0.8442 0.360 0.356 0.360 0.356 0.373 3,120,604 0.3621 -4.55%
2010-01-19 0 0.880 0.860 0.880 0.850 0.910 4,052,000 3,553,480 0.8770 0.378 0.369 0.378 0.365 0.390 9,445,229 0.3762 3.53%
2010-01-18 0 0.850 0.830 0.850 0.790 0.850 1,803,848 1,489,017 0.8255 0.365 0.356 0.365 0.339 0.365 4,204,777 0.3541 3.66%
2010-01-15 0 0.820 0.800 0.820 0.800 0.820 471,867 381,058 0.8076 0.352 0.343 0.352 0.343 0.352 1,099,924 0.3464 1.23%
2010-01-14 0 0.810 0.810 0.820 0.810 0.820 508,000 413,640 0.8143 0.347 0.347 0.352 0.347 0.352 1,184,150 0.3493 0.00%
2010-01-13 0 0.810 0.810 0.820 0.810 0.830 888,000 727,000 0.8187 0.347 0.347 0.352 0.347 0.356 2,069,932 0.3512 -3.57%
2010-01-12 0 0.840 0.840 0.850 0.830 0.840 128,000 106,680 0.8334 0.360 0.360 0.365 0.356 0.360 298,369 0.3575 -1.18%
2010-01-11 0 0.850 0.840 0.850 0.830 0.850 1,598,776 1,344,341 0.8409 0.365 0.360 0.365 0.356 0.365 3,726,753 0.3607 1.19%
2010-01-08 0 0.840 0.840 0.850 0.830 0.850 420,000 350,960 0.8356 0.360 0.360 0.365 0.356 0.365 979,022 0.3585 0.00%
2010-01-07 0 0.840 0.840 0.850 0.830 0.860 88,000 74,480 0.8464 0.360 0.360 0.365 0.356 0.369 205,128 0.3631 0.00%
2010-01-06 0 0.840 0.830 0.840 0.830 0.860 752,000 632,840 0.8415 0.360 0.356 0.360 0.356 0.369 1,752,915 0.3610 1.20%
2010-01-05 0 0.830 0.830 0.840 0.830 0.870 894,000 757,120 0.8469 0.356 0.356 0.360 0.356 0.373 2,083,918 0.3633 -3.49%
2010-01-04 0 0.860 0.850 0.860 0.850 0.890 2,286,000 1,967,520 0.8607 0.369 0.365 0.369 0.365 0.382 5,328,675 0.3692 2.38%
2009-12-31 0 0.840 0.820 0.840 0.790 0.840 964,000 801,520 0.8315 0.360 0.352 0.360 0.339 0.360 2,247,088 0.3567 5.00%
2009-12-30 0 0.800 0.790 0.820 0.800 0.820 420,000 337,320 0.8031 0.343 0.339 0.352 0.343 0.352 979,022 0.3445 0.00%
2009-12-29 0 0.800 0.790 0.800 0.780 0.800 120,000 95,040 0.7920 0.343 0.339 0.343 0.335 0.343 279,720 0.3398 0.00%
2009-12-28 0 0.800 0.780 0.810 0.780 0.810 240,532 191,682 0.7969 0.343 0.335 0.347 0.335 0.347 560,681 0.3419 0.00%
2009-12-24 0 0.800 0.790 0.800 0.760 0.810 352,690 279,664 0.7929 0.343 0.339 0.343 0.326 0.347 822,122 0.3402 2.56%
2009-12-23 0 0.780 0.780 0.800 0.740 0.780 24,000 18,560 0.7733 0.335 0.335 0.343 0.317 0.335 55,944 0.3318 -0.00%
2009-12-22 0 0.790 0.760 0.790 0.750 0.790 125,746 96,907 0.7707 0.335 0.322 0.335 0.318 0.335 296,872 0.3264 2.60%
2009-12-21 0 0.770 0.740 0.770 0.740 0.770 172,000 129,640 0.7537 0.326 0.313 0.326 0.313 0.326 406,073 0.3193 0.00%
2009-12-18 0 0.770 0.760 0.770 0.760 0.770 636,000 485,040 0.7626 0.326 0.322 0.326 0.322 0.326 1,501,525 0.3230 -1.28%
2009-12-17 0 0.780 0.770 0.790 0.770 0.800 576,000 450,480 0.7821 0.330 0.326 0.335 0.326 0.339 1,359,872 0.3313 -2.50%
2009-12-16 0 0.800 0.790 0.800 0.790 0.810 1,106,000 882,320 0.7978 0.339 0.335 0.339 0.335 0.343 2,611,143 0.3379 -2.44%
2009-12-15 0 0.820 0.820 0.830 0.810 0.820 598,401 486,993 0.8138 0.347 0.347 0.352 0.343 0.347 1,412,758 0.3447 -1.20%
2009-12-14 0 0.830 0.820 0.830 0.810 0.830 1,536,000 1,251,440 0.8147 0.352 0.347 0.352 0.343 0.352 3,626,325 0.3451 0.00%
2009-12-11 0 0.830 0.830 0.840 0.830 0.850 1,104,000 922,960 0.8360 0.352 0.352 0.356 0.352 0.360 2,606,421 0.3541 -1.19%
2009-12-10 0 0.840 0.830 0.840 0.830 0.880 2,576,056 2,199,485 0.8538 0.356 0.352 0.356 0.352 0.373 6,081,782 0.3617 -2.33%
2009-12-09 0 0.860 0.840 0.860 0.840 0.900 6,600,000 5,701,160 0.8638 0.364 0.356 0.364 0.356 0.381 15,581,866 0.3659 0.00%
2009-12-08 0 0.860 0.850 0.860 0.860 0.930 7,303,024 6,518,050 0.8925 0.364 0.360 0.364 0.364 0.394 17,241,628 0.3780 -2.27%
2009-12-07 0 0.880 0.880 0.890 0.880 0.900 1,780,000 1,572,840 0.8836 0.373 0.373 0.377 0.373 0.381 4,202,382 0.3743 -1.12%
2009-12-04 0 0.890 0.870 0.890 0.850 0.890 3,748,000 3,243,360 0.8654 0.377 0.369 0.377 0.360 0.377 8,848,611 0.3665 2.30%
2009-12-03 0 0.870 0.860 0.870 0.840 0.870 2,629,213 2,249,835 0.8557 0.369 0.364 0.369 0.356 0.369 6,207,280 0.3625 3.57%
2009-12-02 0 0.840 0.820 0.840 0.830 0.850 3,118,009 2,613,567 0.8382 0.356 0.347 0.356 0.352 0.360 7,361,273 0.3550 5.00%
2009-12-01 0 0.800 0.790 0.800 0.790 0.810 600,016 479,772 0.7996 0.339 0.335 0.339 0.335 0.343 1,416,571 0.3387 1.27%
2009-11-30 0 0.790 0.790 0.800 0.790 0.800 593,014 470,241 0.7930 0.335 0.335 0.339 0.335 0.339 1,400,040 0.3359 2.60%
2009-11-27 0 0.770 0.760 0.780 0.760 0.790 2,050,518 1,587,973 0.7744 0.326 0.322 0.330 0.322 0.335 4,841,045 0.3280 -4.94%
2009-11-26 0 0.810 0.800 0.810 0.810 0.820 712,000 577,800 0.8115 0.343 0.339 0.343 0.343 0.347 1,680,953 0.3437 1.25%
2009-11-25 0 0.800 0.800 0.810 0.800 0.810 309,174 249,824 0.8080 0.339 0.339 0.343 0.339 0.343 729,925 0.3423 -2.44%
2009-11-24 0 0.820 0.810 0.820 0.810 0.820 224,002 182,282 0.8138 0.347 0.343 0.347 0.343 0.347 528,844 0.3447 0.00%
2009-11-23 0 0.820 0.820 0.830 0.800 0.820 956,838 776,069 0.8111 0.347 0.347 0.352 0.339 0.347 2,258,988 0.3435 1.23%
2009-11-20 0 0.810 0.800 0.810 0.800 0.810 372,000 299,000 0.8038 0.343 0.339 0.343 0.339 0.343 878,251 0.3404 0.00%
2009-11-19 0 0.810 0.800 0.810 0.800 0.810 1,120,268 906,681 0.8093 0.343 0.339 0.343 0.339 0.343 2,644,828 0.3428 2.53%
2009-11-18 0 0.790 0.790 0.800 0.790 0.810 432,000 343,920 0.7961 0.335 0.335 0.339 0.335 0.343 1,019,904 0.3372 -2.47%
2009-11-17 0 0.810 0.810 0.820 0.800 0.810 532,000 429,200 0.8068 0.343 0.343 0.347 0.339 0.343 1,255,993 0.3417 -1.22%
2009-11-16 0 0.820 0.810 0.820 0.810 0.830 936,000 767,600 0.8201 0.347 0.343 0.347 0.343 0.352 2,209,792 0.3474 3.80%
2009-11-13 0 0.790 0.790 0.800 0.790 0.800 702,311 555,213 0.7906 0.335 0.335 0.339 0.335 0.339 1,658,078 0.3349 -1.25%
2009-11-12 0 0.800 0.800 0.810 0.790 0.810 804,838 643,300 0.7993 0.339 0.339 0.343 0.335 0.343 1,900,133 0.3386 -1.23%
2009-11-11 0 0.810 0.800 0.810 0.800 0.810 688,915 551,975 0.8012 0.343 0.339 0.343 0.339 0.343 1,626,452 0.3394 1.25%
2009-11-10 0 0.800 0.790 0.800 0.790 0.820 1,284,000 1,035,840 0.8067 0.339 0.335 0.339 0.335 0.347 3,031,381 0.3417 0.00%
2009-11-09 0 0.800 0.800 0.810 0.800 0.820 520,934 420,999 0.8082 0.339 0.339 0.343 0.339 0.347 1,229,867 0.3423 0.00%
2009-11-06 0 0.800 0.790 0.800 0.790 0.810 1,452,000 1,168,160 0.8045 0.339 0.335 0.339 0.335 0.343 3,428,011 0.3408 1.27%
2009-11-05 0 0.790 0.790 0.800 0.790 0.800 550,000 436,900 0.7944 0.335 0.335 0.339 0.335 0.339 1,298,489 0.3365 -1.25%
2009-11-04 0 0.800 0.790 0.800 0.780 0.800 1,291,417 1,030,108 0.7977 0.339 0.335 0.339 0.330 0.339 3,048,892 0.3379 2.56%
2009-11-03 0 0.780 0.780 0.790 0.780 0.800 2,496,000 1,966,480 0.7879 0.330 0.330 0.335 0.330 0.339 5,892,778 0.3337 -3.70%
2009-11-02 0 0.810 0.810 0.820 0.770 0.820 1,208,067 958,611 0.7935 0.343 0.343 0.347 0.326 0.347 2,852,112 0.3361 1.25%
2009-10-30 0 0.800 0.800 0.810 0.780 0.830 2,192,000 1,756,240 0.8012 0.339 0.339 0.343 0.330 0.352 5,175,068 0.3394 5.26%
2009-10-29 0 0.760 0.760 0.770 0.740 0.760 2,389,534 1,795,289 0.7513 0.322 0.322 0.326 0.313 0.322 5,641,424 0.3182 -2.56%
2009-10-28 0 0.780 0.770 0.780 0.760 0.810 3,852,000 2,997,160 0.7781 0.330 0.326 0.330 0.322 0.343 9,094,144 0.3296 -3.70%
2009-10-27 0 0.810 0.810 0.820 0.800 0.830 2,970,417 2,423,500 0.8159 0.343 0.343 0.347 0.339 0.352 7,012,824 0.3456 -3.57%
2009-10-23 0 0.840 0.830 0.840 0.830 0.860 3,447,422 2,922,047 0.8476 0.356 0.352 0.356 0.352 0.364 8,138,980 0.3590 1.20%
2009-10-22 0 0.830 0.830 0.840 0.820 0.850 2,952,000 2,456,240 0.8321 0.352 0.352 0.356 0.347 0.360 6,969,344 0.3524 -2.35%
2009-10-21 0 0.850 0.840 0.850 0.780 0.850 6,279,105 5,166,404 0.8228 0.360 0.356 0.360 0.330 0.360 14,824,269 0.3485 7.59%
2009-10-20 0 0.790 0.780 0.790 0.760 0.800 6,799,137 5,318,641 0.7823 0.335 0.330 0.335 0.322 0.339 16,052,007 0.3313 0.00%
2009-10-19 0 0.790 0.780 0.790 0.710 0.800 17,530,000 13,392,180 0.7640 0.335 0.330 0.335 0.301 0.339 41,386,381 0.3236 14.49%
2009-10-16 0 0.690 0.690 0.710 0.690 0.700 1,517,357 1,054,816 0.6952 0.292 0.292 0.301 0.292 0.296 3,582,311 0.2945 -1.43%
2009-10-15 0 0.700 0.690 0.700 0.690 0.710 2,690,453 1,896,129 0.7048 0.296 0.292 0.296 0.292 0.301 6,351,860 0.2985 1.45%
2009-10-14 0 0.690 0.680 0.690 0.680 0.700 2,028,000 1,392,760 0.6868 0.292 0.288 0.292 0.288 0.296 4,787,883 0.2909 1.47%
2009-10-13 0 0.680 0.680 0.690 0.680 0.720 5,760,365 4,024,281 0.6986 0.288 0.288 0.292 0.288 0.305 13,599,581 0.2959 -2.86%
2009-10-12 0 0.700 0.700 0.710 0.640 0.730 16,888,019 11,824,013 0.7001 0.296 0.296 0.301 0.271 0.309 39,870,735 0.2966 12.90%
2009-10-09 0 0.620 0.620 0.630 0.610 0.620 413,361 256,176 0.6197 0.263 0.263 0.267 0.258 0.263 975,899 0.2625 1.64%
2009-10-08 0 0.610 0.610 0.620 0.610 0.620 28,027 17,136 0.6114 0.258 0.258 0.263 0.258 0.263 66,169 0.2590 -1.61%
2009-10-07 0 0.620 0.610 0.620 0.610 0.620 1,353,314 832,389 0.6151 0.263 0.258 0.263 0.258 0.263 3,195,024 0.2605 1.64%
2009-10-06 0 0.610 0.610 0.620 0.600 0.610 434,029 263,957 0.6082 0.258 0.258 0.263 0.254 0.258 1,024,694 0.2576 1.67%
2009-10-05 0 0.600 0.580 0.600 0.600 0.600 64,000 38,400 0.6000 0.254 0.246 0.254 0.254 0.254 151,097 0.2541 0.00%
2009-10-02 0 0.600 0.590 0.600 0.580 0.600 874,386 519,512 0.5941 0.254 0.250 0.254 0.246 0.254 2,064,328 0.2517 0.00%
2009-09-30 0 0.600 0.590 0.600 0.590 0.610 895,126 530,839 0.5930 0.254 0.250 0.254 0.250 0.258 2,113,293 0.2512 1.69%
2009-09-29 0 0.590 0.580 0.600 0.580 0.600 758,033 446,998 0.5897 0.250 0.246 0.254 0.246 0.254 1,789,632 0.2498 1.72%
2009-09-28 0 0.580 0.580 0.590 0.580 0.600 1,192,000 700,000 0.5872 0.246 0.246 0.250 0.246 0.254 2,814,179 0.2487 -3.33%
2009-09-25 0 0.600 0.600 0.610 0.600 0.600 248,000 148,800 0.6000 0.254 0.254 0.258 0.254 0.254 585,500 0.2541 -1.64%
2009-09-24 0 0.610 0.600 0.610 0.600 0.610 1,516,000 918,280 0.6057 0.258 0.254 0.258 0.254 0.258 3,579,107 0.2566 -3.17%
2009-09-23 0 0.630 0.620 0.630 0.620 0.640 700,000 439,080 0.6273 0.267 0.263 0.267 0.263 0.271 1,652,622 0.2657 -3.08%
2009-09-22 0 0.650 0.640 0.650 0.640 0.650 772,000 500,360 0.6481 0.275 0.271 0.275 0.271 0.275 1,822,606 0.2745 1.56%
2009-09-21 0 0.640 0.640 0.650 0.640 0.670 3,967,023 2,612,874 0.6586 0.271 0.271 0.275 0.271 0.284 9,365,700 0.2790 1.59%
2009-09-18 0 0.630 0.630 0.640 0.620 0.640 1,664,347 1,057,648 0.6355 0.267 0.267 0.271 0.263 0.271 3,929,338 0.2692 0.00%
2009-09-17 0 0.630 0.620 0.630 0.620 0.640 1,357,128 853,826 0.6291 0.267 0.263 0.267 0.263 0.271 3,204,028 0.2665 0.00%
2009-09-16 0 0.630 0.630 0.640 0.620 0.640 1,540,009 969,175 0.6293 0.267 0.267 0.271 0.263 0.271 3,635,790 0.2666 1.61%
2009-09-15 0 0.620 0.620 0.630 0.590 0.650 2,476,000 1,563,080 0.6313 0.263 0.263 0.267 0.250 0.275 5,845,561 0.2674 6.90%
2009-09-14 0 0.580 0.580 0.590 0.580 0.590 448,000 262,840 0.5867 0.246 0.246 0.250 0.246 0.250 1,057,678 0.2485 0.00%
2009-09-11 0 0.580 0.580 0.590 0.580 0.600 988,696 585,688 0.5924 0.246 0.246 0.250 0.246 0.254 2,334,201 0.2509 -1.69%
2009-09-10 0 0.590 0.590 0.600 0.580 0.600 504,326 298,816 0.5925 0.250 0.250 0.254 0.246 0.254 1,190,658 0.2510 1.72%
2009-09-09 0 0.580 0.580 0.590 0.580 0.600 212,000 123,040 0.5804 0.246 0.246 0.250 0.246 0.254 500,508 0.2458 -3.33%
2009-09-08 0 0.600 0.580 0.600 0.580 0.600 682,009 399,625 0.5860 0.254 0.246 0.254 0.246 0.254 1,610,147 0.2482 1.69%
2009-09-07 0 0.590 0.580 0.590 0.580 0.590 1,064,000 620,840 0.5835 0.250 0.246 0.250 0.246 0.250 2,511,986 0.2472 3.51%
2009-09-04 0 0.570 0.570 0.580 0.550 0.570 1,812,055 1,011,469 0.5582 0.241 0.241 0.246 0.233 0.241 4,278,060 0.2364 3.64%
2009-09-03 0 0.550 0.550 0.560 0.540 0.560 2,828,000 1,554,200 0.5496 0.233 0.233 0.237 0.229 0.237 6,676,594 0.2328 0.00%
2009-09-02 0 0.550 0.550 0.560 0.540 0.570 1,188,000 658,320 0.5541 0.233 0.233 0.237 0.229 0.241 2,804,736 0.2347 -5.17%
2009-09-01 0 0.580 0.570 0.590 0.560 0.580 843,420 482,498 0.5721 0.246 0.241 0.250 0.237 0.246 1,991,221 0.2423 1.75%
2009-08-31 0 0.570 0.560 0.570 0.560 0.580 900,000 513,480 0.5705 0.241 0.237 0.241 0.237 0.246 2,124,800 0.2417 -3.39%
2009-08-28 0 0.590 0.580 0.600 0.590 0.600 1,213,242 715,951 0.5901 0.250 0.246 0.254 0.250 0.254 2,864,329 0.2500 -1.67%
2009-08-27 0 0.600 0.590 0.600 0.590 0.610 1,852,636 1,109,489 0.5989 0.254 0.250 0.254 0.250 0.258 4,373,868 0.2537 -3.23%
2009-08-26 0 0.620 0.600 0.620 0.600 0.620 500,086 304,443 0.6088 0.263 0.254 0.263 0.254 0.263 1,180,647 0.2579 3.33%
2009-08-25 0 0.600 0.590 0.600 0.600 0.600 292,000 175,200 0.6000 0.254 0.250 0.254 0.254 0.254 689,380 0.2541 0.00%
2009-08-24 0 0.600 0.590 0.610 0.600 0.620 1,804,000 1,089,000 0.6037 0.254 0.250 0.258 0.254 0.263 4,259,043 0.2557 0.00%
2009-08-21 0 0.600 0.600 0.610 0.600 0.600 610,009 365,945 0.5999 0.254 0.254 0.258 0.254 0.254 1,440,163 0.2541 0.84%
2009-08-20 0 0.600 0.600 0.610 0.590 0.610 2,936,000 1,758,760 0.5990 0.252 0.252 0.256 0.248 0.256 6,989,818 0.2516 1.69%
2009-08-19 0 0.590 0.580 0.600 0.580 0.600 904,000 535,280 0.5921 0.248 0.244 0.252 0.244 0.252 2,152,178 0.2487 -1.67%
2009-08-18 0 0.600 0.590 0.600 0.600 0.620 1,929,242 1,163,228 0.6029 0.252 0.248 0.252 0.252 0.260 4,593,001 0.2533 -1.64%
2009-08-17 0 0.610 0.610 0.630 0.610 0.650 1,816,000 1,131,760 0.6232 0.256 0.256 0.265 0.256 0.273 4,323,402 0.2618 -6.15%
2009-08-14 0 0.650 0.640 0.650 0.650 0.650 246,134 159,880 0.6496 0.273 0.269 0.273 0.273 0.273 585,978 0.2728 1.56%
2009-08-13 0 0.640 0.640 0.650 0.640 0.660 411,146 268,239 0.6524 0.269 0.269 0.273 0.269 0.277 978,827 0.2740 0.00%
2009-08-12 0 0.640 0.630 0.640 0.640 0.640 303,359 194,150 0.6400 0.269 0.265 0.269 0.269 0.269 722,215 0.2688 -1.54%
2009-08-11 0 0.650 0.640 0.660 0.640 0.660 1,582,128 1,018,197 0.6436 0.273 0.269 0.277 0.269 0.277 3,766,617 0.2703 0.00%
2009-08-10 0 0.650 0.650 0.660 0.640 0.650 548,285 356,297 0.6498 0.273 0.273 0.277 0.269 0.273 1,305,318 0.2730 1.56%
2009-08-07 0 0.640 0.640 0.650 0.640 0.650 1,112,000 716,720 0.6445 0.269 0.269 0.273 0.269 0.273 2,647,370 0.2707 -3.03%
2009-08-06 0 0.660 0.650 0.660 0.650 0.660 1,416,326 923,042 0.6517 0.277 0.273 0.277 0.273 0.277 3,371,887 0.2737 0.00%
2009-08-05 0 0.660 0.660 0.670 0.660 0.680 1,543,202 1,030,125 0.6675 0.277 0.277 0.281 0.277 0.286 3,673,945 0.2804 -1.49%
2009-08-04 0 0.670 0.670 0.680 0.660 0.710 6,531,024 4,483,676 0.6865 0.281 0.281 0.286 0.277 0.298 15,548,593 0.2884 -2.90%
2009-08-03 0 0.690 0.680 0.690 0.650 0.690 6,176,000 4,171,760 0.6755 0.290 0.286 0.290 0.273 0.290 14,703,377 0.2837 7.81%
2009-07-31 0 0.640 0.640 0.650 0.640 0.650 1,361,075 878,845 0.6457 0.269 0.269 0.273 0.269 0.273 3,240,350 0.2712 0.00%
2009-07-30 0 0.640 0.630 0.640 0.620 0.650 2,810,445 1,783,267 0.6345 0.269 0.265 0.269 0.260 0.273 6,690,906 0.2665 -1.54%
2009-07-29 0 0.650 0.640 0.650 0.640 0.670 4,196,000 2,745,080 0.6542 0.273 0.269 0.273 0.269 0.281 9,989,536 0.2748 -4.41%
2009-07-28 0 0.680 0.670 0.680 0.650 0.680 5,604,000 3,747,240 0.6687 0.286 0.281 0.286 0.273 0.286 13,341,601 0.2809 1.49%
2009-07-27 0 0.670 0.660 0.670 0.640 0.670 7,056,143 4,618,936 0.6546 0.281 0.277 0.281 0.269 0.281 16,798,759 0.2750 6.35%
2009-07-24 0 0.630 0.630 0.640 0.630 0.650 838,009 536,045 0.6397 0.265 0.265 0.269 0.265 0.273 1,995,072 0.2687 0.00%
2009-07-23 0 0.630 0.630 0.640 0.620 0.640 1,760,000 1,108,960 0.6301 0.265 0.265 0.269 0.260 0.269 4,190,082 0.2647 0.00%
2009-07-22 0 0.630 0.630 0.640 0.630 0.640 1,932,722 1,219,775 0.6311 0.265 0.265 0.269 0.265 0.269 4,601,286 0.2651 -1.56%
2009-07-21 0 0.640 0.630 0.640 0.620 0.650 2,000,280 1,268,600 0.6342 0.269 0.265 0.269 0.260 0.273 4,762,123 0.2664 0.00%
2009-07-20 0 0.640 0.630 0.640 0.620 0.650 5,238,000 3,314,460 0.6328 0.269 0.265 0.269 0.260 0.273 12,470,254 0.2658 4.92%
2009-07-17 0 0.610 0.600 0.610 0.600 0.610 1,260,000 762,280 0.6050 0.256 0.252 0.256 0.252 0.256 2,999,718 0.2541 1.67%
2009-07-16 0 0.600 0.600 0.610 0.590 0.610 2,124,000 1,275,800 0.6007 0.252 0.252 0.256 0.248 0.256 5,056,667 0.2523 0.00%
2009-07-15 0 0.600 0.600 0.610 0.570 0.610 4,947,319 2,889,663 0.5841 0.252 0.252 0.256 0.239 0.256 11,778,222 0.2453 3.45%
2009-07-14 0 0.580 0.570 0.580 0.560 0.590 2,480,067 1,427,636 0.5756 0.244 0.239 0.244 0.235 0.248 5,904,365 0.2418 -1.69%
2009-07-13 0 0.590 0.570 0.590 0.570 0.590 2,099,190 1,215,515 0.5790 0.248 0.239 0.248 0.239 0.248 4,997,601 0.2432 1.72%
2009-07-10 0 0.580 0.580 0.590 0.580 0.590 252,000 146,960 0.5832 0.244 0.244 0.248 0.244 0.248 599,944 0.2450 -1.69%
2009-07-09 0 0.590 0.580 0.590 0.570 0.590 1,389,014 806,577 0.5807 0.248 0.244 0.248 0.239 0.248 3,306,865 0.2439 -1.67%
2009-07-08 0 0.600 0.590 0.610 0.590 0.600 1,056,000 631,600 0.5981 0.252 0.248 0.256 0.248 0.252 2,514,049 0.2512 1.69%
2009-07-07 0 0.590 0.580 0.600 0.590 0.600 2,036,737 1,215,165 0.5966 0.248 0.244 0.252 0.248 0.252 4,848,917 0.2506 0.00%
2009-07-06 0 0.590 0.590 0.600 0.570 0.600 1,180,000 694,840 0.5888 0.248 0.248 0.252 0.239 0.252 2,809,259 0.2473 1.72%
2009-07-03 0 0.580 0.580 0.590 0.570 0.590 752,000 438,760 0.5835 0.244 0.244 0.248 0.239 0.248 1,790,308 0.2451 0.00%
2009-07-02 0 0.580 0.570 0.580 0.570 0.600 916,000 539,400 0.5889 0.244 0.239 0.244 0.239 0.252 2,180,747 0.2473 0.00%
2009-06-30 0 0.580 0.580 0.590 0.580 0.600 844,000 499,480 0.5918 0.244 0.244 0.248 0.244 0.252 2,009,335 0.2486 -3.33%
2009-06-29 0 0.600 0.590 0.600 0.590 0.600 464,000 276,280 0.5954 0.252 0.248 0.252 0.248 0.252 1,104,658 0.2501 0.00%
2009-06-26 0 0.600 0.590 0.610 0.590 0.620 4,724,000 2,849,680 0.6032 0.252 0.248 0.256 0.248 0.260 11,246,560 0.2534 -1.64%
2009-06-25 0 0.610 0.600 0.610 0.560 0.610 3,665,000 2,161,790 0.5898 0.256 0.252 0.256 0.235 0.256 8,725,369 0.2478 7.02%
2009-06-24 0 0.570 0.570 0.580 0.550 0.580 1,540,000 862,880 0.5603 0.239 0.239 0.244 0.231 0.244 3,666,321 0.2354 1.79%
2009-06-23 0 0.560 0.560 0.570 0.550 0.570 3,048,000 1,692,080 0.5551 0.235 0.235 0.239 0.231 0.239 7,256,460 0.2332 -5.08%
2009-06-22 0 0.590 0.580 0.590 0.580 0.590 1,098,590 646,453 0.5884 0.248 0.244 0.248 0.244 0.248 2,615,444 0.2472 3.51%
2009-06-19 0 0.570 0.570 0.580 0.570 0.590 1,476,000 855,520 0.5796 0.239 0.239 0.244 0.239 0.248 3,513,955 0.2435 0.00%
2009-06-18 0 0.570 0.570 0.590 0.560 0.590 732,000 418,920 0.5723 0.239 0.239 0.248 0.235 0.248 1,742,693 0.2404 0.00%
2009-06-17 0 0.570 0.570 0.580 0.560 0.580 3,156,000 1,794,360 0.5686 0.239 0.239 0.244 0.235 0.244 7,513,578 0.2388 -1.72%
2009-06-16 0 0.580 0.570 0.580 0.560 0.590 3,068,000 1,769,000 0.5766 0.244 0.239 0.244 0.235 0.248 7,304,074 0.2422 -4.92%
2009-06-15 0 0.610 0.600 0.610 0.610 0.630 2,388,427 1,473,248 0.6168 0.256 0.252 0.256 0.256 0.265 5,686,196 0.2591 -1.61%
2009-06-12 0 0.620 0.620 0.630 0.600 0.660 8,008,000 5,031,160 0.6283 0.260 0.260 0.265 0.252 0.277 19,064,872 0.2639 -4.62%
2009-06-11 0 0.650 0.650 0.660 0.640 0.670 2,656,000 1,730,600 0.6516 0.273 0.273 0.277 0.269 0.281 6,323,214 0.2737 -1.52%
2009-06-10 0 0.660 0.650 0.660 0.640 0.670 2,983,004 1,963,093 0.6581 0.277 0.273 0.277 0.269 0.281 7,101,722 0.2764 1.54%
2009-06-09 0 0.650 0.650 0.660 0.630 0.680 5,668,000 3,691,280 0.6512 0.273 0.273 0.277 0.265 0.286 13,493,968 0.2736 -4.41%
2009-06-08 0 0.680 0.670 0.680 0.640 0.690 9,456,000 6,378,680 0.6746 0.286 0.281 0.286 0.269 0.290 22,512,166 0.2833 6.25%
2009-06-05 0 0.640 0.640 0.650 0.620 0.650 8,156,000 5,211,040 0.6389 0.269 0.269 0.273 0.260 0.273 19,417,219 0.2684 3.23%
2009-06-04 0 0.620 0.620 0.630 0.610 0.640 6,900,298 4,273,850 0.6194 0.260 0.260 0.265 0.256 0.269 16,427,734 0.2602 0.00%
2009-06-03 0 0.620 0.610 0.620 0.610 0.640 6,220,000 3,889,600 0.6253 0.260 0.256 0.260 0.256 0.269 14,808,130 0.2627 0.00%
2009-06-02 0 0.620 0.610 0.620 0.600 0.660 6,137,664 3,927,992 0.6400 0.260 0.256 0.260 0.252 0.277 14,612,110 0.2688 -4.62%
2009-06-01 0 0.650 0.650 0.660 0.640 0.670 3,944,003 2,572,724 0.6523 0.273 0.273 0.277 0.269 0.281 9,389,599 0.2740 1.56%
2009-05-29 0 0.640 0.630 0.640 0.630 0.680 9,084,000 5,872,880 0.6465 0.269 0.265 0.269 0.265 0.286 21,626,535 0.2716 -4.48%
2009-05-27 0 0.670 0.670 0.680 0.660 0.690 15,225,739 10,293,278 0.6760 0.281 0.281 0.286 0.277 0.290 36,248,347 0.2840 3.08%
2009-05-26 0 0.650 0.640 0.650 0.620 0.670 18,376,000 11,814,680 0.6429 0.273 0.269 0.273 0.260 0.281 43,748,262 0.2701 8.33%
2009-05-25 0 0.600 0.590 0.600 0.560 0.620 11,088,000 6,509,240 0.5871 0.252 0.248 0.252 0.235 0.260 26,397,515 0.2466 9.09%
2009-05-22 0 0.550 0.540 0.550 0.520 0.580 4,644,000 2,534,080 0.5457 0.231 0.227 0.231 0.218 0.244 11,056,102 0.2292 -5.17%
2009-05-21 0 0.580 0.570 0.580 0.560 0.580 4,276,000 2,426,800 0.5675 0.244 0.239 0.244 0.235 0.244 10,179,994 0.2384 0.00%
2009-05-20 0 0.580 0.580 0.590 0.570 0.610 5,668,000 3,335,160 0.5884 0.244 0.244 0.248 0.239 0.256 13,493,968 0.2472 -6.45%
2009-05-19 0 0.620 0.600 0.620 0.600 0.650 9,788,000 6,095,640 0.6228 0.260 0.252 0.260 0.252 0.273 23,302,568 0.2616 1.64%
2009-05-18 0 0.610 0.600 0.610 0.550 0.630 10,496,707 6,301,095 0.6003 0.256 0.252 0.256 0.231 0.265 24,989,807 0.2521 5.17%
2009-05-15 0 0.580 0.580 0.590 0.570 0.630 19,498,124 11,593,528 0.5946 0.244 0.244 0.248 0.239 0.265 46,419,734 0.2498 1.75%
2009-05-14 0 0.570 0.560 0.570 0.475 0.570 25,232,000 12,791,440 0.5070 0.239 0.235 0.239 0.200 0.239 60,070,534 0.2129 14.00%
2009-05-13 0 0.500 0.500 0.510 0.470 0.510 23,408,059 11,629,468 0.4968 0.210 0.210 0.214 0.197 0.214 55,728,227 0.2087 7.53%
2009-05-12 0 0.465 0.455 0.465 0.455 0.470 5,480,553 2,539,369 0.4633 0.195 0.191 0.195 0.191 0.197 13,047,707 0.1946 1.09%
2009-05-11 0 0.460 0.460 0.465 0.450 0.480 29,980,592 14,027,332 0.4679 0.193 0.193 0.195 0.189 0.202 71,375,641 0.1965 4.55%
2009-05-08 0 0.440 0.430 0.435 0.400 0.445 9,100,642 3,897,517 0.4283 0.185 0.181 0.183 0.168 0.187 21,666,155 0.1799 6.02%
2009-05-07 0 0.415 0.415 0.420 0.400 0.435 10,280,380 4,313,036 0.4195 0.174 0.174 0.176 0.168 0.183 24,474,791 0.1762 0.00%
2009-05-06 0 0.415 0.410 0.415 0.400 0.420 9,376,444 3,850,689 0.4107 0.174 0.172 0.174 0.168 0.176 22,322,765 0.1725 3.75%
2009-05-05 0 0.400 0.395 0.405 0.385 0.405 12,451,926 4,940,507 0.3968 0.168 0.166 0.170 0.162 0.170 29,644,652 0.1667 5.26%
2009-05-04 0 0.380 0.380 0.385 0.370 0.380 5,078,662 1,913,293 0.3767 0.160 0.160 0.162 0.155 0.160 12,090,914 0.1582 4.11%
2009-04-30 0 0.365 0.365 0.370 0.355 0.370 3,544,000 1,277,800 0.3606 0.153 0.153 0.155 0.149 0.155 8,437,301 0.1514 2.82%
2009-04-29 0 0.355 0.350 0.355 0.345 0.355 692,000 243,020 0.3512 0.149 0.147 0.149 0.145 0.149 1,647,464 0.1475 1.43%
2009-04-28 0 0.350 0.345 0.350 0.345 0.360 2,424,000 852,380 0.3516 0.147 0.145 0.147 0.145 0.151 5,770,885 0.1477 -2.78%
2009-04-27 0 0.360 0.355 0.360 0.355 0.370 3,112,000 1,118,720 0.3595 0.151 0.149 0.151 0.149 0.155 7,408,826 0.1510 -4.00%
2009-04-24 0 0.375 0.375 0.380 0.375 0.385 1,304,000 494,800 0.3794 0.158 0.158 0.160 0.158 0.162 3,104,470 0.1594 0.00%
2009-04-23 0 0.375 0.370 0.380 0.365 0.380 1,268,000 469,720 0.3704 0.158 0.155 0.160 0.153 0.160 3,018,763 0.1556 2.74%
2009-04-22 0 0.365 0.360 0.365 0.365 0.385 2,580,000 953,500 0.3696 0.153 0.151 0.153 0.153 0.162 6,142,279 0.1552 -2.67%
2009-04-21 0 0.375 0.370 0.375 0.370 0.380 2,608,000 982,000 0.3765 0.158 0.155 0.158 0.155 0.160 6,208,939 0.1582 -3.85%
2009-04-20 0 0.390 0.390 0.395 0.375 0.390 3,628,000 1,383,560 0.3814 0.164 0.164 0.166 0.158 0.164 8,637,282 0.1602 2.63%
2009-04-17 0 0.380 0.380 0.390 0.380 0.400 4,040,000 1,575,560 0.3900 0.160 0.160 0.164 0.160 0.168 9,618,142 0.1638 0.00%
2009-04-16 0 0.380 0.375 0.380 0.375 0.385 3,310,318 1,260,403 0.3807 0.160 0.158 0.160 0.158 0.162 7,880,967 0.1599 1.33%
2009-04-15 0 0.375 0.370 0.380 0.370 0.380 3,355,628 1,257,148 0.3746 0.158 0.155 0.160 0.155 0.160 7,988,838 0.1574 0.00%
2009-04-14 0 0.375 0.375 0.380 0.370 0.380 2,396,000 898,780 0.3751 0.158 0.158 0.160 0.155 0.160 5,704,225 0.1576 4.17%
2009-04-09 0 0.360 0.360 0.365 0.355 0.365 1,284,000 461,040 0.3591 0.151 0.151 0.153 0.149 0.153 3,056,855 0.1508 1.41%
2009-04-08 0 0.355 0.350 0.355 0.350 0.370 4,420,000 1,574,720 0.3563 0.149 0.147 0.149 0.147 0.155 10,522,819 0.1496 -5.33%
2009-04-07 0 0.375 0.375 0.380 0.360 0.380 4,216,000 1,562,680 0.3707 0.158 0.158 0.160 0.151 0.160 10,037,150 0.1557 -1.32%
2009-04-06 0 0.380 0.380 0.385 0.375 0.415 26,744,000 10,615,920 0.3969 0.160 0.160 0.162 0.158 0.174 63,670,196 0.1667 1.33%
2009-04-03 0 0.375 0.370 0.375 0.360 0.380 8,805,802 3,279,951 0.3725 0.158 0.155 0.158 0.151 0.160 20,964,221 0.1565 2.74%
2009-04-02 0 0.365 0.360 0.365 0.335 0.370 11,992,217 4,310,594 0.3594 0.153 0.151 0.153 0.141 0.155 28,550,209 0.1510 5.80%
2009-04-01 0 0.345 0.335 0.345 0.330 0.345 4,884,000 1,618,080 0.3313 0.145 0.141 0.145 0.139 0.145 11,627,477 0.1392 6.15%
2009-03-31 0 0.325 0.320 0.325 0.325 0.330 3,380,000 1,102,100 0.3261 0.137 0.134 0.137 0.137 0.139 8,046,861 0.1370 0.00%
2009-03-30 0 0.325 0.325 0.330 0.325 0.350 1,500,000 497,800 0.3319 0.137 0.137 0.139 0.137 0.147 3,571,092 0.1394 -5.80%
2009-03-27 0 0.345 0.345 0.350 0.335 0.360 7,705,094 2,682,966 0.3482 0.145 0.145 0.147 0.141 0.151 18,343,735 0.1463 2.99%
2009-03-26 0 0.335 0.330 0.335 0.320 0.335 3,664,000 1,193,380 0.3257 0.141 0.139 0.141 0.134 0.141 8,722,988 0.1368 4.69%
2009-03-25 0 0.320 0.320 0.325 0.315 0.330 1,308,225 422,230 0.3228 0.134 0.134 0.137 0.132 0.139 3,114,528 0.1356 -3.03%
2009-03-24 0 0.330 0.325 0.330 0.320 0.330 2,568,000 829,780 0.3231 0.139 0.137 0.139 0.134 0.139 6,113,710 0.1357 1.54%
2009-03-23 0 0.325 0.320 0.330 0.300 0.330 1,096,000 352,980 0.3221 0.137 0.134 0.139 0.126 0.139 2,609,278 0.1353 4.84%
2009-03-20 0 0.310 0.315 0.320 0.310 0.320 648,000 203,120 0.3135 0.130 0.132 0.134 0.130 0.134 1,542,712 0.1317 -4.62%
2009-03-19 0 0.325 0.325 0.330 0.315 0.325 3,308,000 1,058,080 0.3199 0.137 0.137 0.139 0.132 0.137 7,875,449 0.1344 0.00%
2009-03-18 0 0.325 0.320 0.325 0.315 0.325 1,404,000 449,220 0.3200 0.137 0.134 0.137 0.132 0.137 3,342,542 0.1344 4.84%
2009-03-17 0 0.310 0.310 0.315 0.310 0.315 1,856,000 580,280 0.3127 0.130 0.130 0.132 0.130 0.132 4,418,632 0.1313 1.64%
2009-03-16 0 0.305 0.305 0.310 0.295 0.305 720,000 216,000 0.3000 0.128 0.128 0.130 0.124 0.128 1,714,124 0.1260 3.39%
2009-03-13 0 0.295 0.295 0.300 0.295 0.310 676,000 204,300 0.3022 0.124 0.124 0.126 0.124 0.130 1,609,372 0.1269 1.72%
2009-03-12 0 0.290 0.285 0.290 0.285 0.290 648,000 185,020 0.2855 0.122 0.120 0.122 0.120 0.122 1,542,712 0.1199 1.75%
2009-03-11 0 0.285 0.285 0.290 0.285 0.290 420,000 119,820 0.2853 0.120 0.120 0.122 0.120 0.122 999,906 0.1198 1.79%
2009-03-10 0 0.280 0.280 0.285 0.275 0.285 652,000 182,600 0.2801 0.118 0.118 0.120 0.116 0.120 1,552,235 0.1176 0.00%
2009-03-09 0 0.280 0.275 0.285 0.275 0.285 1,028,000 288,360 0.2805 0.118 0.116 0.120 0.116 0.120 2,447,389 0.1178 0.00%
2009-03-06 0 0.280 0.275 0.285 0.280 0.280 1,116,000 312,480 0.2800 0.118 0.116 0.120 0.118 0.118 2,656,893 0.1176 -3.45%
2009-03-05 0 0.290 0.285 0.295 0.280 0.290 2,173,931 619,101 0.2848 0.122 0.120 0.124 0.118 0.122 5,175,539 0.1196 0.00%
2009-03-04 0 0.290 0.285 0.295 0.285 0.295 2,004,000 580,060 0.2895 0.122 0.120 0.124 0.120 0.124 4,770,979 0.1216 0.00%
2009-03-03 0 0.290 0.285 0.290 0.285 0.295 804,000 235,220 0.2926 0.122 0.120 0.122 0.120 0.124 1,914,105 0.1229 -1.69%
2009-03-02 0 0.295 0.285 0.290 0.280 0.295 396,000 114,080 0.2881 0.124 0.120 0.122 0.118 0.124 942,768 0.1210 -1.67%
2009-02-27 0 0.300 0.295 0.305 0.295 0.300 1,281,912 384,036 0.2996 0.126 0.124 0.128 0.124 0.126 3,051,884 0.1258 0.00%
2009-02-26 0 0.300 0.295 0.300 0.285 0.330 4,604,000 1,421,600 0.3088 0.126 0.124 0.126 0.120 0.139 10,960,873 0.1297 -6.25%
2009-02-25 0 0.320 0.315 0.320 0.305 0.335 9,744,000 3,192,580 0.3276 0.134 0.132 0.134 0.128 0.141 23,197,816 0.1376 -3.03%
2009-02-24 0 0.330 0.325 0.330 0.325 0.340 1,604,000 529,820 0.3303 0.139 0.137 0.139 0.137 0.143 3,818,688 0.1387 -4.35%
2009-02-23 0 0.345 0.345 0.350 0.335 0.350 488,000 166,720 0.3416 0.145 0.145 0.147 0.141 0.147 1,161,795 0.1435 0.00%
2009-02-20 0 0.345 0.340 0.345 0.335 0.355 1,388,000 481,180 0.3467 0.145 0.143 0.145 0.141 0.149 3,304,451 0.1456 -4.17%
2009-02-19 0 0.360 0.350 0.360 0.360 0.360 592,000 213,120 0.3600 0.151 0.147 0.151 0.151 0.151 1,409,391 0.1512 0.00%
2009-02-18 0 0.360 0.355 0.360 0.340 0.360 403,257 143,802 0.3566 0.151 0.149 0.151 0.143 0.151 960,045 0.1498 0.00%
2009-02-17 0 0.360 0.360 0.365 0.360 0.385 2,507,004 916,561 0.3656 0.151 0.151 0.153 0.151 0.162 5,968,495 0.1536 -2.70%
2009-02-16 0 0.370 0.370 0.375 0.365 0.375 728,000 270,100 0.3710 0.155 0.155 0.158 0.153 0.158 1,733,170 0.1558 0.00%
2009-02-13 0 0.370 0.370 0.380 0.370 0.375 559,780 209,243 0.3738 0.155 0.155 0.160 0.155 0.158 1,332,684 0.1570 -1.33%
2009-02-12 0 0.375 0.365 0.375 0.365 0.375 656,000 240,300 0.3663 0.158 0.153 0.158 0.153 0.158 1,561,758 0.1539 0.00%
2009-02-11 0 0.375 0.370 0.375 0.370 0.375 420,000 155,900 0.3712 0.158 0.155 0.158 0.155 0.158 999,906 0.1559 0.00%
2009-02-10 0 0.375 0.370 0.375 0.375 0.395 3,428,000 1,319,680 0.3850 0.158 0.155 0.158 0.158 0.166 8,161,136 0.1617 -1.32%
2009-02-09 0 0.380 0.370 0.380 0.360 0.380 3,168,000 1,176,720 0.3714 0.160 0.155 0.160 0.151 0.160 7,542,147 0.1560 4.11%
2009-02-06 0 0.365 0.360 0.365 0.355 0.365 1,024,000 371,160 0.3625 0.153 0.151 0.153 0.149 0.153 2,437,866 0.1522 -1.35%
2009-02-05 0 0.370 0.360 0.370 0.360 0.375 3,616,603 1,321,784 0.3655 0.155 0.151 0.155 0.151 0.158 8,610,149 0.1535 4.23%
2009-02-04 0 0.355 0.350 0.360 0.350 0.355 504,000 178,620 0.3544 0.149 0.147 0.151 0.147 0.149 1,199,887 0.1489 2.90%
2009-02-03 0 0.345 0.345 0.360 0.345 0.360 428,000 151,440 0.3538 0.145 0.145 0.151 0.145 0.151 1,018,952 0.1486 -2.82%
2009-02-02 0 0.355 0.345 0.360 0.355 0.365 1,561,356 561,774 0.3598 0.149 0.145 0.151 0.149 0.153 3,717,164 0.1511 -2.74%
2009-01-30 0 0.365 0.360 0.365 0.350 0.365 3,388,000 1,214,640 0.3585 0.153 0.151 0.153 0.147 0.153 8,065,907 0.1506 2.82%
2009-01-29 0 0.355 0.355 0.360 0.350 0.365 316,000 113,360 0.3587 0.149 0.149 0.151 0.147 0.153 752,310 0.1507 2.90%
2009-01-23 0 0.345 0.345 0.350 0.345 0.345 312,000 107,640 0.3450 0.145 0.145 0.147 0.145 0.145 742,787 0.1449 -2.82%
2009-01-22 0 0.355 0.355 0.360 0.350 0.370 1,084,000 391,520 0.3612 0.149 0.149 0.151 0.147 0.155 2,580,709 0.1517 -1.39%
2009-01-21 0 0.360 0.355 0.360 0.350 0.365 1,076,000 384,580 0.3574 0.151 0.149 0.151 0.147 0.153 2,561,664 0.1501 1.41%
2009-01-20 0 0.355 0.355 0.360 0.355 0.365 1,160,000 413,080 0.3561 0.149 0.149 0.151 0.149 0.153 2,761,645 0.1496 -4.05%
2009-01-19 0 0.370 0.370 0.375 0.355 0.380 2,627,375 971,441 0.3697 0.155 0.155 0.158 0.149 0.160 6,255,066 0.1553 0.00%
2009-01-16 0 0.370 0.370 0.375 0.370 0.375 2,456,000 913,500 0.3719 0.155 0.155 0.158 0.155 0.158 5,847,069 0.1562 0.00%
2009-01-15 0 0.370 0.370 0.375 0.370 0.380 2,944,189 1,098,248 0.3730 0.155 0.155 0.158 0.155 0.160 7,009,314 0.1567 -3.90%
2009-01-14 0 0.385 0.385 0.390 0.360 0.420 16,001,769 6,369,075 0.3980 0.162 0.162 0.164 0.151 0.176 38,095,863 0.1672 8.45%
2009-01-13 0 0.355 0.345 0.350 0.340 0.360 2,188,000 769,040 0.3515 0.149 0.145 0.147 0.143 0.151 5,209,033 0.1476 -4.05%
2009-01-12 0 0.370 0.360 0.370 0.355 0.385 2,624,000 981,980 0.3742 0.155 0.151 0.155 0.149 0.162 6,247,031 0.1572 -5.13%
2009-01-09 0 0.390 0.390 0.395 0.380 0.390 2,516,000 970,300 0.3857 0.164 0.164 0.166 0.160 0.164 5,989,912 0.1620 2.63%
2009-01-08 0 0.380 0.370 0.380 0.375 0.390 2,188,000 835,060 0.3817 0.160 0.155 0.160 0.158 0.164 5,209,033 0.1603 -5.00%
2009-01-07 0 0.400 0.400 0.405 0.400 0.425 6,268,000 2,531,900 0.4039 0.168 0.168 0.170 0.168 0.179 14,922,404 0.1697 -2.44%
2009-01-06 0 0.410 0.410 0.415 0.400 0.415 2,328,000 945,820 0.4063 0.172 0.172 0.174 0.168 0.174 5,542,335 0.1707 -1.20%
2009-01-05 0 0.415 0.410 0.415 0.385 0.425 6,784,000 2,780,700 0.4099 0.174 0.172 0.174 0.162 0.179 16,150,860 0.1722 2.47%
2009-01-02 0 0.415 0.410 0.415 0.400 0.455 11,308,000 4,870,180 0.4307 0.170 0.168 0.170 0.164 0.187 27,585,998 0.1765 5.06%
2008-12-31 0 0.395 0.395 0.405 0.385 0.400 3,516,000 1,376,860 0.3916 0.162 0.162 0.166 0.158 0.164 8,577,323 0.1605 0.00%
2008-12-30 0 0.395 0.395 0.400 0.380 0.440 17,388,000 6,916,720 0.3978 0.162 0.162 0.164 0.156 0.180 42,418,228 0.1631 -8.14%
2008-12-29 0 0.430 0.425 0.430 0.355 0.465 66,117,117 27,567,579 0.4170 0.176 0.174 0.176 0.146 0.191 161,293,476 0.1709 34.38%
2008-12-24 0 0.320 0.315 0.325 0.295 0.320 3,384,000 1,050,400 0.3104 0.131 0.129 0.133 0.121 0.131 8,255,307 0.1272 6.67%
2008-12-23 0 0.300 0.295 0.300 0.280 0.310 3,405,142 1,002,940 0.2945 0.123 0.121 0.123 0.115 0.127 8,306,884 0.1207 -4.76%
2008-12-22 0 0.315 0.315 0.325 0.310 0.340 6,553,000 2,107,663 0.3216 0.129 0.129 0.133 0.127 0.139 15,986,120 0.1318 -3.08%
2008-12-19 0 0.325 0.325 0.330 0.295 0.350 14,857,673 4,895,204 0.3295 0.133 0.133 0.135 0.121 0.143 36,245,466 0.1351 10.17%
2008-12-18 0 0.295 0.295 0.300 0.280 0.300 8,720,000 2,522,700 0.2893 0.121 0.121 0.123 0.115 0.123 21,272,541 0.1186 5.36%
2008-12-17 0 0.280 0.280 0.285 0.280 0.285 2,047,049 575,793 0.2813 0.115 0.115 0.117 0.115 0.117 4,993,800 0.1153 1.82%
2008-12-16 0 0.275 0.275 0.285 0.275 0.285 616,621 172,498 0.2797 0.113 0.113 0.117 0.113 0.117 1,504,254 0.1147 -1.79%
2008-12-15 0 0.280 0.280 0.285 0.280 0.290 2,888,000 817,360 0.2830 0.115 0.115 0.117 0.115 0.119 7,045,310 0.1160 0.00%
2008-12-12 0 0.280 0.275 0.285 0.275 0.290 4,148,000 1,160,460 0.2798 0.115 0.113 0.117 0.113 0.119 10,119,094 0.1147 -5.08%
2008-12-11 0 0.295 0.295 0.300 0.280 0.305 8,216,000 2,428,380 0.2956 0.121 0.121 0.123 0.115 0.125 20,043,028 0.1212 1.72%
2008-12-10 0 0.290 0.280 0.290 0.275 0.300 11,436,000 3,290,880 0.2878 0.119 0.115 0.119 0.113 0.123 27,898,255 0.1180 5.45%
2008-12-09 0 0.275 0.270 0.275 0.265 0.285 3,620,869 992,686 0.2742 0.113 0.111 0.113 0.109 0.117 8,833,152 0.1124 3.77%
2008-12-08 0 0.265 0.265 0.270 0.260 0.275 2,000,000 536,680 0.2683 0.109 0.109 0.111 0.107 0.113 4,879,023 0.1100 1.92%
2008-12-05 0 0.260 0.260 0.265 0.250 0.265 1,322,028 339,517 0.2568 0.107 0.107 0.109 0.102 0.109 3,225,103 0.1053 0.00%
2008-12-04 0 0.260 0.260 0.265 0.250 0.270 1,520,055 392,313 0.2581 0.107 0.107 0.109 0.102 0.111 3,708,192 0.1058 1.96%
2008-12-03 0 0.255 0.255 0.260 0.248 0.265 244,000 62,984 0.2581 0.105 0.105 0.107 0.102 0.109 595,241 0.1058 2.00%
2008-12-02 0 0.250 0.250 0.255 0.247 0.255 604,000 151,768 0.2513 0.102 0.102 0.105 0.101 0.105 1,473,465 0.1030 -5.66%
2008-12-01 0 0.265 0.265 0.270 0.250 0.270 220,933 58,564 0.2651 0.109 0.109 0.111 0.102 0.111 538,969 0.1087 6.00%
2008-11-28 0 0.250 0.246 0.260 0.250 0.265 2,092,000 530,800 0.2537 0.102 0.101 0.107 0.102 0.109 5,103,458 0.1040 0.00%
2008-11-27 0 0.250 0.250 0.255 0.250 0.260 1,436,000 368,640 0.2567 0.102 0.102 0.105 0.102 0.107 3,503,139 0.1052 0.00%
2008-11-26 0 0.250 0.250 0.260 0.240 0.250 586,917 146,031 0.2488 0.102 0.102 0.107 0.098 0.102 1,431,791 0.1020 0.00%
2008-11-25 0 0.250 0.250 0.255 0.250 0.265 168,000 42,680 0.2540 0.102 0.102 0.105 0.102 0.109 409,838 0.1041 0.81%
2008-11-24 0 0.248 0.248 0.270 0.240 0.270 1,413,926 364,511 0.2578 0.102 0.102 0.111 0.098 0.111 3,449,289 0.1057 -2.75%
2008-11-21 0 0.255 0.250 0.260 0.236 0.265 1,000,000 252,184 0.2522 0.105 0.102 0.107 0.097 0.109 2,439,512 0.1034 -3.77%
2008-11-20 0 0.265 0.260 0.270 0.255 0.265 460,000 120,000 0.2609 0.109 0.107 0.111 0.105 0.109 1,122,175 0.1069 -1.85%
2008-11-19 0 0.270 0.270 0.275 0.265 0.275 9,508,476 2,568,564 0.2701 0.111 0.111 0.113 0.109 0.113 23,196,038 0.1107 -1.82%
2008-11-18 0 0.275 0.270 0.275 0.265 0.275 3,977,265 1,074,316 0.2701 0.113 0.111 0.113 0.109 0.113 9,702,584 0.1107 -5.17%
2008-11-17 0 0.290 0.280 0.290 0.270 0.295 6,717,803 1,894,667 0.2820 0.119 0.115 0.119 0.111 0.121 16,388,159 0.1156 5.45%
2008-11-14 0 0.275 0.275 0.285 0.275 0.295 3,160,000 906,980 0.2870 0.113 0.113 0.117 0.113 0.121 7,708,857 0.1177 -3.51%
2008-11-13 0 0.285 0.275 0.285 0.275 0.290 4,664,000 1,308,920 0.2806 0.117 0.113 0.117 0.113 0.119 11,377,882 0.1150 -5.00%
2008-11-12 0 0.300 0.300 0.310 0.280 0.315 5,192,000 1,526,320 0.2940 0.123 0.123 0.127 0.115 0.129 12,665,944 0.1205 1.69%
2008-11-11 0 0.295 0.280 0.300 0.270 0.310 6,571,131 1,909,071 0.2905 0.121 0.115 0.123 0.111 0.127 16,030,351 0.1191 3.51%
2008-11-10 0 0.285 0.285 0.295 0.270 0.305 6,490,000 1,871,160 0.2883 0.117 0.117 0.121 0.111 0.125 15,832,431 0.1182 1.79%
2008-11-07 0 0.280 0.280 0.285 0.240 0.280 7,772,000 1,979,444 0.2547 0.115 0.115 0.117 0.098 0.115 18,959,884 0.1044 15.70%
2008-11-06 0 0.242 0.242 0.248 0.236 0.247 4,745,507 1,144,690 0.2412 0.099 0.099 0.102 0.097 0.101 11,576,720 0.0989 -2.42%
2008-11-05 0 0.248 0.248 0.255 0.236 0.270 11,042,000 2,767,966 0.2507 0.102 0.102 0.105 0.097 0.111 26,937,087 0.1028 10.22%
2008-11-04 0 0.225 0.222 0.225 0.215 0.237 5,304,000 1,187,016 0.2238 0.092 0.091 0.092 0.088 0.097 12,939,170 0.0917 0.90%
2008-11-03 0 0.223 0.223 0.229 0.212 0.247 19,656,186 4,397,400 0.2237 0.091 0.091 0.094 0.087 0.101 47,951,494 0.0917 8.25%
2008-10-31 0 0.206 0.206 0.210 0.202 0.210 1,684,000 347,176 0.2062 0.084 0.084 0.086 0.083 0.086 4,108,138 0.0845 2.49%
2008-10-30 0 0.201 0.201 0.210 0.200 0.210 2,860,000 587,752 0.2055 0.082 0.082 0.086 0.082 0.086 6,977,003 0.0842 -0.50%
2008-10-29 0 0.202 0.199 0.202 0.197 0.214 1,844,000 368,808 0.2000 0.083 0.082 0.083 0.081 0.088 4,498,459 0.0820 4.12%
2008-10-28 0 0.194 0.192 0.194 0.186 0.198 924,000 177,144 0.1917 0.080 0.079 0.080 0.076 0.081 2,254,109 0.0786 7.18%
2008-10-27 0 0.181 0.170 0.180 0.181 0.206 1,879,126 351,699 0.1872 0.074 0.070 0.074 0.074 0.084 4,584,150 0.0767 -6.70%
2008-10-24 0 0.194 0.194 0.199 0.189 0.215 4,286,785 846,475 0.1975 0.080 0.080 0.082 0.077 0.088 10,457,662 0.0809 -9.77%
2008-10-23 0 0.215 0.213 0.215 0.205 0.305 14,192,100 3,297,654 0.2324 0.088 0.087 0.088 0.084 0.125 34,621,793 0.0952 -30.65%
2008-10-22 0 0.310 0.300 0.310 0.310 0.340 60,680 19,757 0.3256 0.127 0.123 0.127 0.127 0.139 148,030 0.1335 0.00%
2008-10-21 0 0.310 0.300 0.310 0.310 0.320 416,000 130,980 0.3149 0.127 0.123 0.127 0.127 0.131 1,014,837 0.1291 -4.62%
2008-10-20 0 0.325 0.315 0.335 0.310 0.330 224,000 71,240 0.3180 0.133 0.129 0.137 0.127 0.135 546,451 0.1304 -4.41%
2008-10-17 0 0.340 0.320 0.340 0.310 0.360 868,000 279,600 0.3221 0.139 0.131 0.139 0.127 0.148 2,117,496 0.1320 -5.56%
2008-10-16 0 0.360 0.360 0.380 0.360 0.400 4,292,000 1,680,000 0.3914 0.148 0.148 0.156 0.148 0.164 10,470,384 0.1605 -10.00%
2008-10-15 0 0.400 0.375 0.400 0.375 0.400 3,040,000 1,213,500 0.3992 0.164 0.154 0.164 0.154 0.164 7,416,115 0.1636 1.27%
2008-10-14 0 0.395 0.390 0.400 0.390 0.410 4,868,027 1,944,170 0.3994 0.162 0.160 0.164 0.160 0.168 11,875,608 0.1637 -1.25%
2008-10-13 0 0.400 0.400 0.405 0.370 0.405 760,000 292,940 0.3854 0.164 0.164 0.166 0.152 0.166 1,854,029 0.1580 0.00%
2008-10-10 0 0.400 0.385 0.400 0.400 0.420 5,744,000 2,298,600 0.4002 0.164 0.158 0.164 0.164 0.172 14,012,555 0.1640 -11.11%
2008-10-09 0 0.450 0.450 0.455 0.445 0.460 1,113,006 501,088 0.4502 0.184 0.184 0.187 0.182 0.189 2,715,191 0.1845 1.12%
2008-10-08 0 0.445 0.430 0.445 0.430 0.460 1,114,160 490,746 0.4405 0.182 0.176 0.182 0.176 0.189 2,718,006 0.1806 -7.29%
2008-10-06 0 0.480 0.480 0.485 0.480 0.485 136,000 65,360 0.4806 0.197 0.197 0.199 0.197 0.199 331,774 0.1970 0.00%
2008-10-03 0 0.480 0.475 0.495 0.480 0.480 268,000 128,640 0.4800 0.197 0.195 0.203 0.197 0.197 653,789 0.1968 1.05%
2008-10-02 0 0.475 0.475 0.495 0.475 0.495 4,584,727 2,205,733 0.4811 0.195 0.195 0.203 0.195 0.203 11,184,495 0.1972 -8.65%
2008-09-30 0 0.520 0.490 0.540 0.490 0.520 132,461 68,177 0.5147 0.213 0.201 0.221 0.201 0.213 323,140 0.2110 0.00%
2008-09-29 0 0.520 0.500 0.520 0.500 0.530 462,000 238,040 0.5152 0.213 0.205 0.213 0.205 0.217 1,127,054 0.2112 0.00%
2008-09-26 0 0.520 0.520 0.530 0.510 0.520 608,000 315,120 0.5183 0.213 0.213 0.217 0.209 0.213 1,483,223 0.2125 0.00%
2008-09-25 0 0.520 0.520 0.530 0.490 0.530 799,024 413,182 0.5171 0.213 0.213 0.217 0.201 0.217 1,949,228 0.2120 5.05%
2008-09-24 0 0.495 0.490 0.495 0.490 0.540 1,496,200 753,374 0.5035 0.203 0.201 0.203 0.201 0.221 3,649,997 0.2064 -2.94%
2008-09-23 0 0.510 0.500 0.510 0.490 0.530 1,113,781 569,314 0.5112 0.209 0.205 0.209 0.201 0.217 2,717,082 0.2095 -3.77%
2008-09-22 0 0.530 0.530 0.550 0.520 0.550 532,680 285,846 0.5366 0.217 0.217 0.225 0.213 0.225 1,299,479 0.2200 -3.64%
2008-09-19 0 0.550 0.550 0.570 0.500 0.640 209,502 113,831 0.5433 0.225 0.225 0.234 0.205 0.262 511,083 0.2227 7.84%
2008-09-18 0 0.510 0.480 0.510 0.485 0.520 444,326 220,973 0.4973 0.209 0.197 0.209 0.199 0.213 1,083,938 0.2039 -5.56%
2008-09-17 0 0.540 0.520 0.550 0.520 0.520 100,000 52,000 0.5200 0.221 0.213 0.225 0.213 0.213 243,951 0.2132 -1.82%
2008-09-16 0 0.550 0.550 0.570 0.540 0.600 1,052,000 582,280 0.5535 0.225 0.225 0.234 0.221 0.246 2,566,366 0.2269 -8.33%
2008-09-12 0 0.600 0.570 0.600 0.560 0.600 532,000 308,200 0.5793 0.246 0.234 0.246 0.230 0.246 1,297,820 0.2375 -3.23%
2008-09-11 0 0.620 0.590 0.620 0.630 0.650 2,500,000 1,595,000 0.6380 0.254 0.242 0.254 0.258 0.266 6,098,779 0.2615 3.33%
2008-09-10 0 0.600 0.580 0.640 0.550 0.600 60,602 35,153 0.5801 0.246 0.238 0.262 0.225 0.246 147,839 0.2378 -1.64%
2008-09-09 0 0.610 0.590 0.610 0.600 0.610 12,000 7,240 0.6033 0.250 0.242 0.250 0.246 0.250 29,274 0.2473 0.00%
2008-09-08 0 0.610 0.610 0.630 0.610 0.630 101,693 62,759 0.6171 0.250 0.250 0.258 0.250 0.258 248,081 0.2530 0.00%
2008-09-05 0 0.610 0.610 0.630 0.600 0.630 36,000 22,440 0.6233 0.250 0.250 0.258 0.246 0.258 87,822 0.2555 -3.17%
2008-09-04 0 0.630 0.630 0.640 0.630 0.640 40,000 25,520 0.6380 0.258 0.258 0.262 0.258 0.262 97,580 0.2615 -1.56%
2008-09-03 0 0.640 0.640 0.680 0.610 0.690 36,000 24,200 0.6722 0.262 0.262 0.279 0.250 0.283 87,822 0.2756 0.00%
2008-09-02 0 0.640 0.610 0.670 0.610 0.640 72,000 45,320 0.6294 0.262 0.250 0.275 0.250 0.262 175,645 0.2580 3.23%
2008-09-01 0 0.620 0.620 0.680 0.600 0.630 176,000 109,080 0.6198 0.254 0.254 0.279 0.246 0.258 429,354 0.2541 -3.12%
2008-08-29 0 0.640 0.630 0.640 0.640 0.690 156,000 102,160 0.6549 0.262 0.258 0.262 0.262 0.283 380,564 0.2684 4.92%
2008-08-28 0 0.610 0.610 0.630 0.520 0.630 532,000 324,600 0.6102 0.250 0.250 0.258 0.213 0.258 1,297,820 0.2501 -4.69%
2008-08-27 0 0.640 0.650 0.680 0.630 0.670 544,000 356,120 0.6546 0.262 0.266 0.279 0.258 0.275 1,327,094 0.2683 0.00%
2008-08-26 0 0.640 0.640 0.660 0.640 0.660 20,000 12,880 0.6440 0.262 0.262 0.271 0.262 0.271 48,790 0.2640 -4.48%
2008-08-25 0 0.670 0.630 0.670 0.670 0.680 272,000 182,960 0.6726 0.275 0.258 0.275 0.275 0.279 663,547 0.2757 1.52%
2008-08-21 0 0.660 0.620 0.660 - - 0 0 - 0.271 0.254 0.271 - - 0 - 0.00%
2008-08-20 0 0.660 0.660 0.680 0.610 0.640 50,994 31,486 0.6174 0.271 0.271 0.279 0.250 0.262 124,400 0.2531 6.45%
2008-08-19 0 0.640 0.640 0.660 0.640 0.640 48,000 30,720 0.6400 0.254 0.254 0.262 0.254 0.254 120,874 0.2541 -1.54%
2008-08-18 0 0.650 0.640 0.660 0.640 0.660 80,000 51,880 0.6485 0.258 0.254 0.262 0.254 0.262 201,456 0.2575 -1.52%
2008-08-15 0 0.660 0.660 0.670 0.640 0.660 140,000 90,800 0.6486 0.262 0.262 0.266 0.254 0.262 352,549 0.2576 0.00%
2008-08-14 0 0.660 0.650 0.670 0.640 0.660 156,000 102,560 0.6574 0.262 0.258 0.266 0.254 0.262 392,840 0.2611 0.00%
2008-08-13 0 0.660 0.650 0.670 - - 32,000 20,800 0.6500 0.262 0.258 0.266 - - 80,583 0.2581 0.00%
2008-08-12 0 0.660 0.650 0.670 0.650 0.680 216,000 143,960 0.6665 0.262 0.258 0.266 0.258 0.270 543,932 0.2647 1.54%
2008-08-11 0 0.650 0.650 0.670 0.650 0.660 149,067 97,811 0.6562 0.258 0.258 0.266 0.258 0.262 375,381 0.2606 -2.99%
2008-08-08 0 0.670 0.650 0.670 0.630 0.670 832,952 543,541 0.6525 0.266 0.258 0.266 0.250 0.266 2,097,544 0.2591 3.08%
2008-08-07 0 0.650 0.630 0.650 0.630 0.700 1,654,485 1,075,615 0.6501 0.258 0.250 0.258 0.250 0.278 4,166,333 0.2582 -5.80%
2008-08-05 0 0.690 0.700 0.710 0.680 0.750 1,072,000 758,200 0.7073 0.274 0.278 0.282 0.270 0.298 2,699,516 0.2809 -8.00%
2008-08-04 0 0.750 0.740 0.750 0.740 0.760 1,872,000 1,404,040 0.7500 0.298 0.294 0.298 0.294 0.302 4,714,081 0.2978 -1.32%
2008-08-01 0 0.760 0.750 0.800 0.740 0.760 192,000 144,080 0.7504 0.302 0.298 0.318 0.294 0.302 483,495 0.2980 0.00%
2008-07-31 0 0.760 0.750 0.760 0.760 0.780 528,000 403,840 0.7648 0.302 0.298 0.302 0.302 0.310 1,329,613 0.3037 -2.56%
2008-07-30 0 0.780 0.750 0.810 0.780 0.800 68,000 53,280 0.7835 0.310 0.298 0.322 0.310 0.318 171,238 0.3111 -2.50%
2008-07-29 0 0.800 0.770 0.800 - - 0 0 - 0.318 0.306 0.318 - - 0 - -2.44%
2008-07-28 0 0.820 0.780 0.820 0.820 0.820 4,733 3,793 0.8014 0.326 0.310 0.326 0.326 0.326 11,919 0.3182 3.80%
2008-07-25 0 0.790 0.790 0.840 0.790 0.790 48,000 37,920 0.7900 0.314 0.314 0.334 0.314 0.314 120,874 0.3137 -1.25%
2008-07-24 0 0.800 0.790 0.800 0.800 0.800 465,234 372,126 0.7999 0.318 0.314 0.318 0.318 0.318 1,171,555 0.3176 0.00%
2008-07-23 0 0.800 0.790 0.800 0.790 0.800 164,000 130,560 0.7961 0.318 0.314 0.318 0.314 0.318 412,986 0.3161 0.00%
2008-07-22 0 0.800 0.790 0.800 0.790 0.800 528,136 422,022 0.7991 0.318 0.314 0.318 0.314 0.318 1,329,955 0.3173 0.00%
2008-07-21 0 0.800 0.790 0.900 0.800 0.800 76,680 61,310 0.7996 0.318 0.314 0.357 0.318 0.318 193,096 0.3175 1.27%
2008-07-18 0 0.790 0.780 0.790 0.790 0.790 196,000 154,840 0.7900 0.314 0.310 0.314 0.314 0.314 493,568 0.3137 -1.25%
2008-07-17 0 0.800 0.780 0.800 0.800 0.820 484,000 392,760 0.8115 0.318 0.310 0.318 0.318 0.326 1,218,811 0.3222 0.00%
2008-07-16 0 0.800 0.770 0.810 0.800 0.800 952,000 752,600 0.7905 0.318 0.306 0.322 0.318 0.318 2,397,332 0.3139 1.27%
2008-07-15 0 0.790 0.790 0.800 0.790 0.820 1,076,000 866,000 0.8048 0.314 0.314 0.318 0.314 0.326 2,709,589 0.3196 -1.25%
2008-07-14 0 0.800 0.800 0.840 0.790 0.810 380,000 304,280 0.8007 0.318 0.318 0.334 0.314 0.322 956,918 0.3180 -3.61%
2008-07-11 0 0.830 0.810 0.830 0.810 0.870 64,000 54,120 0.8456 0.330 0.322 0.330 0.322 0.345 161,165 0.3358 2.47%
2008-07-10 0 0.810 0.810 0.830 0.810 0.810 12,000 9,720 0.8100 0.322 0.322 0.330 0.322 0.322 30,218 0.3217 1.25%
2008-07-09 0 0.800 0.770 0.820 0.800 0.810 96,000 77,680 0.8092 0.318 0.306 0.326 0.318 0.322 241,748 0.3213 -2.44%
2008-07-08 0 0.820 0.820 0.830 0.790 0.830 76,060 60,926 0.8010 0.326 0.326 0.330 0.314 0.330 191,535 0.3181 -3.53%
2008-07-07 0 0.850 0.820 0.850 0.850 0.850 4,000 3,400 0.8500 0.338 0.326 0.338 0.338 0.338 10,073 0.3375 6.25%
2008-07-04 0 0.800 0.800 0.810 0.800 0.820 116,000 93,920 0.8097 0.318 0.318 0.322 0.318 0.326 292,112 0.3215 -2.44%
2008-07-03 0 0.820 0.810 0.830 0.820 0.830 164,000 135,680 0.8273 0.326 0.322 0.330 0.326 0.330 412,986 0.3285 -1.20%
2008-07-02 0 0.830 0.830 0.850 0.820 0.820 388,000 318,160 0.8200 0.330 0.330 0.338 0.326 0.326 977,064 0.3256 -1.19%
2008-06-30 0 0.840 0.830 0.860 0.780 0.860 228,000 189,640 0.8318 0.334 0.330 0.342 0.310 0.342 574,151 0.3303 0.00%
2008-06-27 0 0.840 0.830 0.840 0.830 0.850 996,000 836,600 0.8400 0.334 0.330 0.334 0.330 0.338 2,508,133 0.3336 2.44%
2008-06-26 0 0.820 0.820 0.850 0.820 0.850 224,000 189,040 0.8439 0.326 0.326 0.338 0.326 0.338 564,078 0.3351 0.00%
2008-06-25 0 0.820 0.820 0.840 0.820 0.830 172,000 141,240 0.8212 0.326 0.326 0.334 0.326 0.330 433,131 0.3261 -2.38%
2008-06-24 0 0.840 0.800 0.840 - - 0 0 - 0.334 0.318 0.334 - - 0 - -2.33%
2008-06-23 0 0.860 0.830 0.860 0.780 0.860 1,590,965 1,308,772 0.8226 0.342 0.330 0.342 0.310 0.342 4,006,377 0.3267 -1.15%
2008-06-20 0 0.870 0.850 0.870 0.860 0.890 828,081 726,586 0.8774 0.345 0.338 0.345 0.342 0.353 2,085,278 0.3484 1.16%
2008-06-19 0 0.860 0.850 0.860 0.860 0.860 88,000 75,680 0.8600 0.342 0.338 0.342 0.342 0.342 221,602 0.3415 -4.44%
2008-06-18 0 0.900 0.880 0.900 0.880 0.910 417,228 375,388 0.8997 0.357 0.349 0.357 0.349 0.361 1,050,666 0.3573 3.45%
2008-06-17 0 0.870 0.860 0.880 0.850 0.870 248,136 211,589 0.8527 0.345 0.342 0.349 0.338 0.345 624,857 0.3386 0.00%
2008-06-16 0 0.870 0.860 0.880 0.860 0.880 134,000 116,380 0.8685 0.345 0.342 0.349 0.342 0.349 337,440 0.3449 0.00%
2008-06-13 0 0.870 0.860 0.940 0.850 0.870 228,000 195,400 0.8570 0.345 0.342 0.373 0.338 0.345 574,151 0.3403 -1.14%
2008-06-12 0 0.880 0.870 0.890 0.850 0.890 120,000 103,680 0.8640 0.349 0.345 0.353 0.338 0.353 302,185 0.3431 -3.30%
2008-06-11 0 0.910 0.900 0.910 0.880 0.920 800,000 724,680 0.9059 0.361 0.357 0.361 0.349 0.365 2,014,564 0.3597 -3.19%
2008-06-10 0 0.940 0.910 0.940 0.900 0.940 301,014 274,422 0.9117 0.373 0.361 0.373 0.357 0.373 758,015 0.3620 -3.09%
2008-06-06 0 0.970 0.970 0.980 0.970 1.000 486,272 478,496 0.9840 0.385 0.385 0.389 0.385 0.397 1,224,533 0.3908 0.00%
2008-06-05 0 0.970 0.970 0.980 0.960 0.980 454,103 441,615 0.9725 0.385 0.385 0.389 0.381 0.389 1,143,525 0.3862 -1.02%
2008-06-04 0 0.980 0.970 0.980 0.980 0.990 3,364,272 3,306,680 0.9829 0.389 0.385 0.389 0.389 0.393 8,471,928 0.3903 -2.00%
2008-06-03 0 1.000 1.000 1.010 0.980 1.000 80,000 79,320 0.9915 0.397 0.397 0.401 0.389 0.397 201,456 0.3937 0.00%
2008-06-02 0 1.000 1.000 1.030 0.970 0.990 188,000 183,760 0.9774 0.397 0.397 0.409 0.385 0.393 473,423 0.3882 0.00%
2008-05-30 0 1.000 0.970 1.020 - - 0 0 - 0.397 0.385 0.405 - - 0 - 0.00%
2008-05-29 0 1.000 0.980 1.000 0.960 1.000 280,000 271,080 0.9681 0.397 0.389 0.397 0.381 0.397 705,098 0.3845 0.00%
2008-05-28 0 1.000 0.990 1.020 1.000 1.020 232,000 232,280 1.0012 0.397 0.393 0.405 0.397 0.405 584,224 0.3976 0.00%
2008-05-27 0 1.000 0.990 1.020 0.990 1.000 144,054 143,731 0.9978 0.397 0.393 0.405 0.393 0.397 362,758 0.3962 4.17%
2008-05-26 0 0.960 0.970 0.980 0.960 0.980 314,881 303,451 0.9637 0.381 0.385 0.389 0.381 0.389 792,935 0.3827 -3.03%
2008-05-23 0 0.990 0.990 1.000 0.980 1.000 812,680 805,966 0.9917 0.393 0.393 0.397 0.389 0.397 2,046,495 0.3938 -1.00%
2008-05-22 0 1.000 0.990 1.010 1.000 1.010 296,000 296,920 1.0031 0.397 0.393 0.401 0.397 0.401 745,389 0.3983 -2.91%
2008-05-21 0 1.030 1.020 1.040 1.010 1.030 100,000 102,160 1.0216 0.409 0.405 0.413 0.401 0.409 251,821 0.4057 0.00%
2008-05-20 0 1.030 1.030 1.060 1.030 1.030 104,000 106,920 1.0281 0.409 0.409 0.421 0.409 0.409 261,893 0.4083 0.00%
2008-05-19 0 1.030 1.030 1.050 1.020 1.040 316,114 325,674 1.0302 0.409 0.409 0.417 0.405 0.413 796,040 0.4091 -1.90%
2008-05-16 0 1.050 1.040 1.060 1.040 1.060 256,000 268,640 1.0494 0.417 0.413 0.421 0.413 0.421 644,661 0.4167 0.00%
2008-05-15 0 1.050 1.040 1.060 1.050 1.060 896,000 944,200 1.0538 0.417 0.413 0.421 0.417 0.421 2,256,312 0.4185 -0.94%
2008-05-14 0 1.060 1.050 1.070 1.050 1.100 2,228,000 2,370,960 1.0642 0.421 0.417 0.425 0.417 0.437 5,610,562 0.4226 0.00%
2008-05-13 0 1.060 1.050 1.060 1.040 1.120 2,728,000 2,958,240 1.0844 0.421 0.417 0.421 0.413 0.445 6,869,665 0.4306 0.00%
2008-05-09 0 1.060 1.060 1.090 1.050 1.090 284,000 302,480 1.0651 0.421 0.421 0.433 0.417 0.433 715,170 0.4229 -2.75%
2008-05-08 0 1.090 1.090 1.130 1.070 1.100 619,317 674,330 1.0888 0.433 0.433 0.449 0.425 0.437 1,559,568 0.4324 0.93%
2008-05-07 0 1.080 1.060 1.080 1.060 1.170 1,938,093 2,191,219 1.1306 0.429 0.421 0.429 0.421 0.465 4,880,517 0.4490 -6.90%
2008-05-06 0 1.160 1.130 1.160 1.090 1.170 404,309 465,375 1.1510 0.461 0.449 0.461 0.433 0.465 1,018,133 0.4571 4.50%
2008-05-05 0 1.110 1.090 1.110 1.080 1.110 452,000 498,040 1.1019 0.441 0.433 0.441 0.429 0.441 1,138,229 0.4376 0.00%
2008-05-02 0 1.110 1.080 1.110 1.090 1.110 384,000 424,960 1.1067 0.441 0.429 0.441 0.433 0.441 966,991 0.4395 5.71%
2008-04-30 0 1.050 1.040 1.080 1.020 1.090 402,302 416,109 1.0343 0.417 0.413 0.429 0.405 0.433 1,013,079 0.4107 0.00%
2008-04-29 0 1.050 1.040 1.050 1.030 1.050 142,691 147,557 1.0341 0.417 0.413 0.417 0.409 0.417 359,325 0.4107 1.94%
2008-04-28 0 1.030 1.030 1.060 1.030 1.070 214,996 222,476 1.0348 0.409 0.409 0.421 0.409 0.425 541,404 0.4109 -2.83%
2008-04-25 0 1.060 1.060 1.080 1.040 1.060 383,024 402,064 1.0497 0.421 0.421 0.429 0.413 0.421 964,533 0.4168 1.92%
2008-04-24 0 1.040 1.040 1.060 1.020 1.050 476,000 496,040 1.0421 0.413 0.413 0.421 0.405 0.417 1,198,666 0.4138 0.97%
2008-04-23 0 1.030 1.010 1.030 1.000 1.030 304,000 309,600 1.0184 0.409 0.401 0.409 0.397 0.409 765,534 0.4044 1.98%
2008-04-22 0 1.010 1.010 1.050 0.980 1.040 448,000 447,000 0.9978 0.401 0.401 0.417 0.389 0.413 1,128,156 0.3962 0.00%
2008-04-21 0 1.010 1.010 1.020 1.000 1.010 410,081 411,342 1.0031 0.401 0.401 0.405 0.397 0.401 1,032,668 0.3983 0.00%
2008-04-18 0 1.010 1.010 1.020 0.950 1.030 718,000 720,120 1.0030 0.401 0.401 0.405 0.377 0.409 1,808,072 0.3983 0.00%
2008-04-17 0 1.010 1.010 1.030 1.000 1.030 272,000 274,760 1.0101 0.401 0.401 0.409 0.397 0.409 684,952 0.4011 0.00%
2008-04-16 0 1.010 1.010 1.020 1.000 1.030 648,000 657,080 1.0140 0.401 0.401 0.405 0.397 0.409 1,631,797 0.4027 -1.94%
2008-04-15 0 1.030 1.000 1.030 1.000 1.050 680,000 701,960 1.0323 0.409 0.397 0.409 0.397 0.417 1,712,380 0.4099 0.00%
2008-04-14 0 1.030 1.030 1.040 1.000 1.070 1,092,000 1,138,040 1.0422 0.409 0.409 0.413 0.397 0.425 2,749,880 0.4139 -4.63%
2008-04-11 0 1.080 1.070 1.090 1.080 1.090 176,000 190,600 1.0830 0.429 0.425 0.433 0.429 0.433 443,204 0.4301 0.93%
2008-04-10 0 1.070 1.090 1.100 1.060 1.100 853,577 913,588 1.0703 0.425 0.433 0.437 0.421 0.437 2,149,482 0.4250 -2.73%
2008-04-09 0 1.100 1.100 1.110 1.090 1.120 204,408 223,828 1.0950 0.437 0.437 0.441 0.433 0.445 514,741 0.4348 0.00%
2008-04-08 0 1.100 1.100 1.120 1.090 1.150 783,563 858,141 1.0952 0.437 0.437 0.445 0.433 0.457 1,973,173 0.4349 -3.51%
2008-04-07 0 1.140 1.130 1.140 1.100 1.140 692,190 767,298 1.1085 0.453 0.449 0.453 0.437 0.453 1,743,077 0.4402 0.88%
2008-04-03 0 1.130 1.130 1.150 1.110 1.130 860,136 964,103 1.1209 0.449 0.449 0.457 0.441 0.449 2,165,999 0.4451 -1.74%
2008-04-02 0 1.150 1.140 1.150 1.110 1.170 1,277,125 1,454,896 1.1392 0.457 0.453 0.457 0.441 0.465 3,216,063 0.4524 0.00%
2008-04-01 0 1.150 1.120 1.150 1.120 1.180 1,792,000 1,993,460 1.1124 0.457 0.445 0.457 0.445 0.469 4,512,624 0.4418 3.60%
2008-03-31 0 1.110 1.080 1.110 1.080 1.110 440,625 481,216 1.0921 0.441 0.429 0.441 0.429 0.441 1,109,584 0.4337 -0.89%
2008-03-28 0 1.120 1.080 1.120 1.070 1.120 752,027 821,348 1.0922 0.445 0.429 0.445 0.425 0.445 1,893,759 0.4337 1.82%
2008-03-27 0 1.100 1.080 1.100 1.090 1.100 531,023 580,235 1.0927 0.437 0.429 0.437 0.433 0.437 1,337,225 0.4339 -2.65%
2008-03-26 0 1.130 1.110 1.130 1.110 1.130 347,119 388,560 1.1194 0.449 0.441 0.449 0.441 0.449 874,117 0.4445 0.00%
2008-03-25 0 1.130 1.120 1.130 1.090 1.140 495,008 558,478 1.1282 0.449 0.445 0.449 0.433 0.453 1,246,532 0.4480 3.67%
2008-03-20 0 1.090 1.060 1.090 1.040 1.090 328,000 347,720 1.0601 0.433 0.421 0.433 0.413 0.433 825,971 0.4210 -6.84%
2008-03-19 0 1.170 1.140 1.170 1.120 1.190 720,000 837,400 1.1631 0.465 0.453 0.465 0.445 0.473 1,813,108 0.4619 6.36%
2008-03-18 0 1.100 1.080 1.100 1.080 1.100 747,004 821,124 1.0992 0.437 0.429 0.437 0.429 0.437 1,881,110 0.4365 -4.35%
2008-03-17 0 1.150 1.150 1.170 1.100 1.160 64,272 72,886 1.1340 0.457 0.457 0.465 0.437 0.461 161,850 0.4503 -4.96%
2008-03-14 0 1.210 1.170 1.210 1.170 1.230 292,000 348,240 1.1926 0.481 0.465 0.481 0.465 0.488 735,316 0.4736 2.54%
2008-03-13 0 1.180 1.180 1.210 1.160 1.200 2,064,000 2,443,040 1.1836 0.469 0.469 0.481 0.461 0.477 5,197,576 0.4700 -4.07%
2008-03-12 0 1.230 1.220 1.230 1.200 1.280 432,000 528,720 1.2239 0.488 0.484 0.488 0.477 0.508 1,087,865 0.4860 0.82%
2008-03-11 0 1.220 1.210 1.230 1.200 1.230 792,000 955,620 1.2066 0.484 0.481 0.488 0.477 0.488 1,994,419 0.4791 -1.61%
2008-03-10 0 1.240 1.230 1.240 1.210 1.250 1,574,156 1,945,904 1.2362 0.492 0.488 0.492 0.481 0.496 3,964,048 0.4909 -6.77%
2008-03-07 0 1.330 1.330 1.340 1.280 1.330 52,000 67,560 1.2992 0.528 0.528 0.532 0.508 0.528 130,947 0.5159 0.00%
2008-03-06 0 1.330 1.320 1.340 1.330 1.360 656,217 884,642 1.3481 0.528 0.524 0.532 0.528 0.540 1,652,489 0.5353 2.31%
2008-03-05 0 1.300 1.280 1.330 1.300 1.350 80,000 106,200 1.3275 0.516 0.508 0.528 0.516 0.536 201,456 0.5272 0.00%
2008-03-04 0 1.300 1.320 1.330 1.300 1.380 612,000 817,640 1.3360 0.516 0.524 0.528 0.516 0.548 1,541,142 0.5305 -7.14%
2008-03-03 0 1.400 1.360 1.400 1.360 1.400 160,000 218,400 1.3650 0.556 0.540 0.556 0.540 0.556 402,913 0.5421 0.00%
2008-02-29 0 1.400 1.400 1.410 1.360 1.390 116,000 158,280 1.3645 0.556 0.556 0.560 0.540 0.552 292,112 0.5418 0.00%
2008-02-28 0 1.400 1.380 1.400 1.370 1.410 92,000 127,520 1.3861 0.556 0.548 0.556 0.544 0.560 231,675 0.5504 -2.10%
2008-02-27 0 1.430 1.390 1.430 1.310 1.440 102,741 144,186 1.4034 0.568 0.552 0.568 0.520 0.572 258,723 0.5573 2.14%
2008-02-26 0 1.400 1.360 1.410 1.350 1.400 108,204 147,755 1.3655 0.556 0.540 0.560 0.536 0.556 272,480 0.5423 1.45%
2008-02-25 0 1.380 1.350 1.380 1.350 1.390 104,000 142,280 1.3681 0.548 0.536 0.548 0.536 0.552 261,893 0.5433 -0.72%
2008-02-22 0 1.390 1.390 1.400 1.370 1.440 256,000 357,720 1.3973 0.552 0.552 0.556 0.544 0.572 644,661 0.5549 -4.79%
2008-02-21 0 1.460 1.430 1.460 1.300 1.600 4,419,302 6,613,599 1.4965 0.580 0.568 0.580 0.516 0.635 11,128,711 0.5943 16.80%
2008-02-20 0 1.250 1.230 1.280 1.240 1.280 5,412,000 6,755,880 1.2483 0.496 0.488 0.508 0.492 0.508 13,628,528 0.4957 -3.85%
2008-02-19 0 1.300 1.290 1.330 1.290 1.350 5,224,000 6,840,600 1.3095 0.516 0.512 0.528 0.512 0.536 13,155,106 0.5200 -1.52%
2008-02-18 0 1.320 1.280 1.340 1.280 1.350 1,388,000 1,825,600 1.3153 0.524 0.508 0.532 0.508 0.536 3,495,269 0.5223 1.54%
2008-02-15 0 1.300 1.260 1.300 1.240 1.300 100,000 128,400 1.2840 0.516 0.500 0.516 0.492 0.516 251,821 0.5099 0.78%
2008-02-14 0 1.290 1.260 1.290 1.260 1.350 472,000 610,480 1.2934 0.512 0.500 0.512 0.500 0.536 1,188,593 0.5136 1.57%
2008-02-13 0 1.270 1.270 1.290 1.240 1.300 198,040 251,309 1.2690 0.504 0.504 0.512 0.492 0.516 498,705 0.5039 0.00%
2008-02-12 0 1.270 1.230 1.270 1.220 1.300 452,000 566,600 1.2535 0.504 0.488 0.504 0.484 0.516 1,138,229 0.4978 -3.05%
2008-02-11 0 1.310 1.240 1.310 1.220 1.340 512,271 650,899 1.2706 0.520 0.492 0.520 0.484 0.532 1,290,004 0.5046 0.00%
2008-02-06 0 1.310 1.240 1.310 1.210 1.310 512,000 636,000 1.2422 0.520 0.492 0.520 0.481 0.520 1,289,321 0.4933 -0.76%
2008-02-05 0 1.320 1.320 1.330 1.290 1.300 36,000 46,640 1.2956 0.524 0.524 0.528 0.512 0.516 90,655 0.5145 -1.49%
2008-02-04 0 1.340 1.330 1.350 1.280 1.350 487,196 643,405 1.3206 0.532 0.528 0.536 0.508 0.536 1,226,860 0.5244 0.00%
2008-02-01 0 1.340 1.340 1.350 1.170 1.350 485,237 639,298 1.3175 0.532 0.532 0.536 0.465 0.536 1,221,927 0.5232 -1.47%
2008-01-31 0 1.360 1.310 1.360 1.300 1.380 324,000 434,000 1.3395 0.540 0.520 0.540 0.516 0.548 815,899 0.5319 3.82%
2008-01-30 0 1.310 1.290 1.310 1.290 1.380 1,793,034 2,325,693 1.2971 0.520 0.512 0.520 0.512 0.548 4,515,228 0.5151 1.55%
2008-01-29 0 1.290 1.280 1.320 1.270 1.320 964,000 1,246,800 1.2934 0.512 0.508 0.524 0.504 0.524 2,427,550 0.5136 -0.77%
2008-01-28 0 1.300 1.290 1.300 1.270 1.300 503,004 647,345 1.2870 0.516 0.512 0.516 0.504 0.516 1,266,667 0.5111 -0.76%
2008-01-25 0 1.310 1.310 1.330 1.280 1.350 1,220,000 1,624,800 1.3318 0.520 0.520 0.528 0.508 0.536 3,072,211 0.5289 0.00%
2008-01-24 0 1.310 1.300 1.320 1.250 1.350 2,228,054 2,834,466 1.2722 0.520 0.516 0.524 0.496 0.536 5,610,698 0.5052 5.65%
2008-01-23 0 1.240 1.270 1.280 1.180 1.330 3,680,000 4,551,480 1.2368 0.492 0.504 0.508 0.469 0.528 9,266,996 0.4911 9.73%
2008-01-22 0 1.130 1.160 1.170 1.100 1.270 2,060,000 2,329,000 1.1306 0.449 0.461 0.465 0.437 0.504 5,187,503 0.4490 -14.39%
2008-01-21 0 1.320 1.290 1.320 1.300 1.380 64,095 84,604 1.3200 0.524 0.512 0.524 0.516 0.548 161,404 0.5242 -5.71%
2008-01-18 0 1.400 1.390 1.410 1.280 1.410 524,000 715,040 1.3646 0.556 0.552 0.560 0.508 0.560 1,319,540 0.5419 0.00%
2008-01-17 0 1.400 1.300 1.390 1.230 1.420 2,628,000 3,537,240 1.3460 0.556 0.516 0.552 0.488 0.564 6,617,844 0.5345 10.24%
2008-01-16 0 1.270 1.260 1.270 1.230 1.470 2,112,000 2,731,640 1.2934 0.504 0.500 0.504 0.488 0.584 5,318,450 0.5136 -15.89%
2008-01-15 0 1.510 1.520 1.530 1.500 1.590 735,215 1,124,808 1.5299 0.600 0.604 0.608 0.596 0.631 1,851,422 0.6075 -6.21%
2008-01-14 0 1.610 1.590 1.610 1.600 1.680 372,000 605,080 1.6266 0.639 0.631 0.639 0.635 0.667 936,772 0.6459 -5.29%
2008-01-11 0 1.700 1.700 1.720 1.660 1.750 1,458,167 2,445,831 1.6773 0.675 0.675 0.683 0.659 0.695 3,671,964 0.6661 1.19%
2008-01-10 0 1.680 1.670 1.700 1.560 1.680 524,093 851,581 1.6249 0.667 0.663 0.675 0.619 0.667 1,319,774 0.6452 3.70%
2008-01-09 0 1.620 1.600 1.630 1.560 1.620 322,000 512,300 1.5910 0.643 0.635 0.647 0.619 0.643 810,862 0.6318 1.25%
2008-01-08 0 1.600 1.580 1.600 1.580 1.650 457,303 732,674 1.6022 0.635 0.627 0.635 0.627 0.655 1,151,583 0.6362 -2.44%
2008-01-07 0 1.640 1.620 1.650 1.620 1.650 380,000 620,360 1.6325 0.651 0.643 0.655 0.643 0.655 956,918 0.6483 0.61%
2008-01-04 0 1.630 1.630 1.650 1.590 1.630 134,000 215,000 1.6045 0.647 0.647 0.655 0.631 0.647 337,440 0.6372 0.00%
2008-01-03 0 1.630 1.620 1.640 1.630 1.650 100,000 163,400 1.6340 0.647 0.643 0.651 0.647 0.655 251,821 0.6489 -2.69%
2008-01-02 0 1.690 1.660 1.700 1.620 1.690 538,000 895,320 1.6642 0.665 0.653 0.669 0.638 0.665 1,366,927 0.6550 2.42%
2007-12-31 0 1.650 1.650 1.690 - - 0 0 - 0.649 0.649 0.665 - - 0 - 1.23%
2007-12-28 0 1.630 1.630 1.650 1.630 1.640 52,000 84,800 1.6308 0.642 0.642 0.649 0.642 0.645 132,119 0.6418 -1.21%
2007-12-27 0 1.650 1.650 1.660 1.630 1.710 191,000 315,360 1.6511 0.649 0.649 0.653 0.642 0.673 485,285 0.6498 -2.94%
2007-12-24 0 1.700 1.670 1.710 1.650 1.720 241,014 402,513 1.6701 0.669 0.657 0.673 0.649 0.677 612,358 0.6573 3.03%
2007-12-21 0 1.650 1.630 1.660 1.610 1.690 1,432,387 2,355,423 1.6444 0.649 0.642 0.653 0.634 0.665 3,639,347 0.6472 1.23%
2007-12-20 0 1.630 1.610 1.630 1.610 1.670 630,298 1,033,948 1.6404 0.642 0.634 0.642 0.634 0.657 1,601,434 0.6456 -0.61%
2007-12-19 0 1.640 1.620 1.640 1.600 1.700 1,098,190 1,780,558 1.6214 0.645 0.638 0.645 0.630 0.669 2,790,234 0.6381 -2.38%
2007-12-18 0 1.680 1.650 1.680 1.550 1.700 1,128,000 1,863,120 1.6517 0.661 0.649 0.661 0.610 0.669 2,865,974 0.6501 4.35%
2007-12-17 0 1.610 1.560 1.610 1.560 1.670 1,342,009 2,138,754 1.5937 0.634 0.614 0.634 0.614 0.657 3,409,718 0.6273 -3.59%
2007-12-14 0 1.670 1.650 1.670 1.610 1.720 1,010,546 1,667,736 1.6503 0.657 0.649 0.657 0.634 0.677 2,567,551 0.6495 -2.34%
2007-12-13 0 1.710 1.710 1.730 1.680 1.780 708,000 1,229,920 1.7372 0.673 0.673 0.681 0.661 0.701 1,798,856 0.6837 -3.39%
2007-12-12 0 1.770 1.770 1.790 1.730 1.800 374,100 657,250 1.7569 0.697 0.697 0.705 0.681 0.708 950,497 0.6915 -1.67%
2007-12-11 0 1.800 1.790 1.800 1.770 1.800 1,198,253 2,143,996 1.7893 0.708 0.705 0.708 0.697 0.708 3,044,469 0.7042 0.00%
2007-12-10 0 1.800 1.790 1.820 1.750 1.870 1,838,055 3,361,514 1.8288 0.708 0.705 0.716 0.689 0.736 4,670,050 0.7198 0.56%
2007-12-07 0 1.790 1.770 1.790 1.760 1.820 641,033 1,147,357 1.7899 0.705 0.697 0.705 0.693 0.716 1,628,709 0.7045 -0.56%
2007-12-06 0 1.800 1.800 1.810 1.790 1.850 694,370 1,258,339 1.8122 0.708 0.708 0.712 0.705 0.728 1,764,225 0.7133 -2.17%
2007-12-05 0 1.840 1.830 1.850 1.810 1.900 1,173,278 2,164,822 1.8451 0.724 0.720 0.728 0.712 0.748 2,981,014 0.7262 -3.16%
2007-12-04 0 1.900 1.900 1.910 1.890 1.920 2,244,093 4,268,196 1.9020 0.748 0.748 0.752 0.744 0.756 5,701,694 0.7486 0.00%
2007-12-03 0 1.900 1.890 1.900 1.850 1.900 1,490,318 2,804,977 1.8821 0.748 0.744 0.748 0.728 0.748 3,786,535 0.7408 1.60%
2007-11-30 0 1.870 1.830 1.870 1.800 1.900 1,336,967 2,476,679 1.8525 0.736 0.720 0.736 0.708 0.748 3,396,908 0.7291 0.00%
2007-11-29 0 1.870 1.840 1.870 1.830 1.950 4,587,243 8,691,107 1.8946 0.736 0.724 0.736 0.720 0.767 11,655,068 0.7457 2.19%
2007-11-28 0 1.830 1.830 1.840 1.780 1.830 846,958 1,530,355 1.8069 0.720 0.720 0.724 0.701 0.720 2,151,914 0.7112 1.67%
2007-11-27 0 1.800 1.770 1.800 1.770 1.830 378,273 677,400 1.7908 0.708 0.697 0.708 0.697 0.720 961,100 0.7048 -2.70%
2007-11-26 0 1.850 1.830 1.850 1.790 1.860 1,868,518 3,427,504 1.8343 0.728 0.720 0.728 0.705 0.732 4,747,450 0.7220 2.78%
2007-11-23 0 1.800 1.790 1.810 1.700 1.850 1,204,265 2,164,031 1.7970 0.708 0.705 0.712 0.669 0.728 3,059,744 0.7073 -0.55%
2007-11-22 0 1.810 1.790 1.810 1.780 1.920 5,335,976 9,968,679 1.8682 0.712 0.705 0.712 0.701 0.756 13,557,417 0.7353 -7.18%
2007-11-21 0 1.950 1.940 1.960 1.720 2.000 17,801,696 33,912,490 1.9050 0.767 0.764 0.771 0.677 0.787 45,229,778 0.7498 14.71%
2007-11-20 0 1.700 1.700 1.710 1.600 1.700 1,523,154 2,520,203 1.6546 0.669 0.669 0.673 0.630 0.669 3,869,964 0.6512 3.03%
2007-11-19 0 1.650 1.650 1.660 1.560 1.660 720,826 1,186,871 1.6465 0.649 0.649 0.653 0.614 0.653 1,831,443 0.6481 0.00%
2007-11-16 0 1.650 1.650 1.680 1.610 1.700 1,027,593 1,695,973 1.6504 0.649 0.649 0.661 0.634 0.669 2,610,864 0.6496 -2.94%
2007-11-15 0 1.700 1.680 1.710 1.650 1.710 1,473,278 2,484,017 1.6860 0.669 0.661 0.673 0.649 0.673 3,743,241 0.6636 3.03%
2007-11-14 0 1.650 1.630 1.650 1.510 1.650 402,221 651,423 1.6196 0.649 0.642 0.649 0.594 0.649 1,021,946 0.6374 5.10%
2007-11-13 0 1.570 1.570 1.580 1.520 1.600 2,964,000 4,665,320 1.5740 0.618 0.618 0.622 0.598 0.630 7,530,803 0.6195 -0.63%
2007-11-12 0 1.580 1.570 1.590 1.540 1.600 2,414,047 3,819,731 1.5823 0.622 0.618 0.626 0.606 0.630 6,133,506 0.6228 -3.07%
2007-11-09 0 1.630 1.610 1.630 1.610 1.650 464,000 755,920 1.6291 0.642 0.634 0.642 0.634 0.649 1,178,911 0.6412 0.00%
2007-11-08 0 1.630 1.600 1.640 1.600 1.650 1,336,027 2,141,361 1.6028 0.642 0.630 0.645 0.630 0.649 3,394,519 0.6308 -0.61%
2007-11-07 0 1.640 1.630 1.640 1.640 1.670 920,054 1,518,685 1.6506 0.645 0.642 0.645 0.645 0.657 2,337,633 0.6497 -0.61%
2007-11-06 0 1.650 1.650 1.660 1.620 1.660 676,081 1,109,767 1.6415 0.649 0.649 0.653 0.638 0.653 1,717,757 0.6461 3.77%
2007-11-05 0 1.590 1.590 1.600 1.590 1.650 2,134,463 3,434,220 1.6089 0.626 0.626 0.630 0.626 0.649 5,423,151 0.6333 -5.36%
2007-11-02 0 1.680 1.660 1.680 1.600 1.720 1,537,890 2,523,674 1.6410 0.661 0.653 0.661 0.630 0.677 3,907,404 0.6459 0.00%
2007-11-01 0 1.680 1.660 1.680 1.640 1.680 1,856,145 3,101,022 1.6707 0.661 0.653 0.661 0.645 0.661 4,716,013 0.6576 -1.18%
2007-10-31 0 1.700 1.680 1.720 1.640 1.700 620,882 1,027,616 1.6551 0.669 0.661 0.677 0.645 0.669 1,577,510 0.6514 1.19%
2007-10-30 0 1.680 1.660 1.680 1.660 1.710 594,066 1,003,389 1.6890 0.661 0.653 0.661 0.653 0.673 1,509,377 0.6648 -3.45%
2007-10-29 0 1.740 1.730 1.740 1.680 1.830 3,312,949 5,859,284 1.7686 0.685 0.681 0.685 0.661 0.720 8,417,397 0.6961 -2.79%
2007-10-26 0 1.790 1.750 1.790 1.610 1.800 6,074,985 10,479,114 1.7250 0.705 0.689 0.705 0.634 0.708 15,435,059 0.6789 9.82%
2007-10-25 0 1.630 1.610 1.630 1.610 1.650 1,326,962 2,147,294 1.6182 0.642 0.634 0.642 0.634 0.649 3,371,488 0.6369 -0.61%
2007-10-24 0 1.640 1.610 1.640 1.620 1.670 1,410,742 2,299,060 1.6297 0.645 0.634 0.645 0.638 0.657 3,584,352 0.6414 0.00%
2007-10-23 0 1.640 1.620 1.640 1.560 1.640 2,262,471 3,633,962 1.6062 0.645 0.638 0.645 0.614 0.645 5,748,388 0.6322 3.80%
2007-10-22 0 1.580 1.570 1.580 1.560 1.590 1,356,000 2,136,560 1.5756 0.622 0.618 0.622 0.614 0.626 3,445,266 0.6201 -1.86%
2007-10-18 0 1.610 1.600 1.620 1.570 1.610 3,350,779 5,340,079 1.5937 0.634 0.630 0.638 0.618 0.634 8,513,514 0.6272 0.00%
2007-10-17 0 1.610 1.610 1.620 1.570 1.620 2,783,686 4,455,676 1.6006 0.634 0.634 0.638 0.618 0.638 7,072,669 0.6300 0.62%
2007-10-16 0 1.600 1.600 1.610 1.560 1.620 6,057,875 9,684,835 1.5987 0.630 0.630 0.634 0.614 0.638 15,391,586 0.6292 -0.62%
2007-10-15 0 1.610 1.610 1.620 1.530 1.640 4,904,775 7,830,038 1.5964 0.634 0.634 0.638 0.602 0.645 12,461,840 0.6283 2.55%
2007-10-12 0 1.570 1.540 1.550 1.500 1.570 4,940,409 7,589,201 1.5361 0.618 0.606 0.610 0.590 0.618 12,552,377 0.6046 3.29%
2007-10-11 0 1.520 1.490 1.520 1.490 1.550 3,089,013 4,674,659 1.5133 0.598 0.586 0.598 0.586 0.610 7,848,430 0.5956 0.00%
2007-10-10 0 1.520 1.510 1.520 1.500 1.560 1,734,109 2,637,100 1.5207 0.598 0.594 0.598 0.590 0.614 4,405,949 0.5985 -2.56%
2007-10-09 0 1.560 1.560 1.570 1.510 1.580 285,915 441,362 1.5437 0.614 0.614 0.618 0.594 0.622 726,440 0.6076 -1.89%
2007-10-08 0 1.590 1.530 1.590 1.530 1.590 1,656,000 2,585,760 1.5614 0.626 0.602 0.626 0.602 0.626 4,207,493 0.6146 0.00%
2007-10-05 0 1.590 1.570 1.590 1.550 1.600 2,354,394 3,703,162 1.5729 0.626 0.618 0.626 0.610 0.630 5,981,942 0.6191 -0.62%
2007-10-04 0 1.600 1.560 1.600 1.550 1.600 1,194,807 1,883,976 1.5768 0.630 0.614 0.630 0.610 0.630 3,035,714 0.6206 0.00%
2007-10-03 0 1.600 1.590 1.600 1.550 1.620 3,788,038 5,999,508 1.5838 0.630 0.626 0.630 0.610 0.638 9,624,483 0.6234 -1.23%
2007-10-02 0 1.620 1.610 1.620 1.620 1.750 2,371,456 3,921,102 1.6535 0.638 0.634 0.638 0.638 0.689 6,025,293 0.6508 -2.41%
2007-09-28 0 1.660 1.650 1.660 1.560 1.700 4,021,031 6,557,570 1.6308 0.653 0.649 0.653 0.614 0.669 10,216,461 0.6419 3.11%
2007-09-27 0 1.610 1.600 1.610 1.600 1.700 3,606,142 5,869,266 1.6276 0.634 0.630 0.634 0.630 0.669 9,162,329 0.6406 -3.59%
2007-09-25 0 1.670 1.670 1.690 1.580 1.690 7,462,828 12,123,179 1.6245 0.657 0.657 0.665 0.622 0.665 18,961,230 0.6394 5.03%
2007-09-24 0 1.590 1.580 1.600 1.550 1.630 2,353,981 3,754,948 1.5951 0.626 0.622 0.630 0.610 0.642 5,980,893 0.6278 0.63%
2007-09-21 0 1.580 1.580 1.590 1.560 1.580 2,333,215 3,672,164 1.5739 0.622 0.622 0.626 0.614 0.622 5,928,132 0.6194 1.28%
2007-09-20 0 1.560 1.550 1.560 1.500 1.570 1,024,479 1,572,964 1.5354 0.614 0.610 0.614 0.590 0.618 2,602,952 0.6043 1.30%
2007-09-19 0 1.540 1.530 1.540 1.500 1.600 4,040,942 6,275,394 1.5530 0.606 0.602 0.606 0.590 0.630 10,267,050 0.6112 0.00%
2007-09-18 0 1.540 1.490 1.540 1.470 1.540 2,140,000 3,198,920 1.4948 0.606 0.586 0.606 0.579 0.606 5,437,219 0.5883 0.65%
2007-09-17 0 1.530 1.530 1.540 1.530 1.590 1,875,390 2,913,855 1.5537 0.602 0.602 0.606 0.602 0.626 4,764,910 0.6115 -3.77%
2007-09-14 0 1.590 1.590 1.600 1.570 1.630 1,442,908 2,304,003 1.5968 0.626 0.626 0.630 0.618 0.642 3,666,078 0.6285 -1.85%
2007-09-13 0 1.620 1.610 1.620 1.620 1.700 2,931,429 4,846,790 1.6534 0.638 0.634 0.638 0.638 0.669 7,448,048 0.6507 -0.61%
2007-09-12 0 1.630 1.610 1.640 1.580 1.650 2,332,057 3,791,010 1.6256 0.642 0.634 0.645 0.622 0.649 5,925,189 0.6398 4.49%
2007-09-11 0 1.560 1.560 1.570 1.560 1.650 998,047 1,599,592 1.6027 0.614 0.614 0.618 0.614 0.649 2,535,795 0.6308 -2.50%
2007-09-10 0 1.600 1.590 1.600 1.440 1.600 3,482,100 5,427,850 1.5588 0.630 0.626 0.630 0.567 0.630 8,847,169 0.6135 5.96%
2007-09-07 0 1.510 1.510 1.520 1.500 1.530 2,099,200 3,185,416 1.5174 0.594 0.594 0.598 0.590 0.602 5,333,556 0.5972 1.34%
2007-09-06 0 1.490 1.490 1.510 1.450 1.510 3,526,029 5,254,201 1.4901 0.586 0.586 0.594 0.571 0.594 8,958,782 0.5865 -1.32%
2007-09-05 0 1.510 1.490 1.510 1.490 1.560 5,050,612 7,603,000 1.5054 0.594 0.586 0.594 0.586 0.614 12,832,376 0.5925 0.00%
2007-09-04 0 1.510 1.490 1.510 1.450 1.540 5,700,000 8,563,280 1.5023 0.594 0.586 0.594 0.571 0.606 14,482,313 0.5913 4.14%
2007-09-03 0 1.450 1.440 1.450 1.400 1.520 4,552,814 6,720,618 1.4761 0.571 0.567 0.571 0.551 0.598 11,567,592 0.5810 0.69%
2007-08-31 0 1.440 1.420 1.430 1.430 1.480 3,088,000 4,466,560 1.4464 0.567 0.559 0.563 0.563 0.583 7,845,857 0.5693 -3.36%
2007-08-30 0 1.490 1.480 1.500 1.480 1.540 5,788,095 8,732,579 1.5087 0.586 0.583 0.590 0.583 0.606 14,706,141 0.5938 3.47%
2007-08-29 0 1.440 1.440 1.460 1.360 1.460 1,513,421 2,127,878 1.4060 0.567 0.567 0.575 0.535 0.575 3,845,234 0.5534 -2.70%
2007-08-28 0 1.480 1.470 1.490 1.470 1.620 9,865,317 15,035,229 1.5240 0.583 0.579 0.586 0.579 0.638 25,065,370 0.5998 -4.52%
2007-08-27 0 1.550 1.560 1.570 1.480 1.600 9,689,878 15,042,697 1.5524 0.610 0.614 0.618 0.583 0.630 24,619,622 0.6110 11.51%
2007-08-24 0 1.390 1.380 1.400 1.370 1.420 2,080,680 2,907,465 1.3974 0.547 0.543 0.551 0.539 0.559 5,286,502 0.5500 -2.11%
2007-08-23 0 1.420 1.400 1.420 1.390 1.470 7,795,459 11,087,644 1.4223 0.559 0.551 0.559 0.547 0.579 19,806,364 0.5598 2.90%
2007-08-22 0 1.380 1.360 1.380 1.350 1.420 9,230,713 12,814,266 1.3882 0.543 0.535 0.543 0.531 0.559 23,452,995 0.5464 1.47%
2007-08-21 0 1.370 1.360 1.370 1.360 1.600 4,994,019 7,352,648 1.4723 0.535 0.531 0.535 0.531 0.625 12,781,885 0.5752 -11.04%
2007-08-20 0 1.540 1.510 1.540 1.440 1.570 11,701,033 17,862,609 1.5266 0.602 0.590 0.602 0.563 0.613 29,948,077 0.5965 8.45%
2007-08-17 0 1.420 1.510 1.520 0.990 1.500 10,638,601 12,945,497 1.2168 0.555 0.590 0.594 0.387 0.586 27,228,847 0.4754 -1.39%
2007-08-16 0 1.440 1.440 1.470 1.290 1.550 5,887,934 8,466,389 1.4379 0.563 0.563 0.574 0.504 0.606 15,069,806 0.5618 -13.25%
2007-08-15 0 1.660 1.630 1.680 1.560 1.680 2,490,746 4,034,450 1.6198 0.649 0.637 0.656 0.610 0.656 6,374,912 0.6329 -2.35%
2007-08-14 0 1.700 1.690 1.720 1.600 1.710 3,738,977 6,210,344 1.6610 0.664 0.660 0.672 0.625 0.668 9,569,682 0.6490 0.59%
2007-08-13 0 1.690 1.680 1.700 1.680 1.750 5,640,000 9,694,240 1.7188 0.660 0.656 0.664 0.656 0.684 14,435,234 0.6716 0.00%
2007-08-10 0 1.690 1.690 1.720 1.650 1.720 1,791,406 3,048,653 1.7018 0.660 0.660 0.672 0.645 0.672 4,584,994 0.6649 -5.59%
2007-08-09 0 1.790 1.790 1.800 1.770 1.890 4,079,308 7,443,720 1.8248 0.699 0.699 0.703 0.692 0.738 10,440,739 0.7129 2.87%
2007-08-08 0 1.740 1.740 1.750 1.700 1.820 6,614,481 11,556,008 1.7471 0.680 0.680 0.684 0.664 0.711 16,929,359 0.6826 2.35%
2007-08-07 0 1.700 1.680 1.700 1.650 1.930 12,276,257 21,825,266 1.7778 0.664 0.656 0.664 0.645 0.754 31,420,327 0.6946 -5.56%
2007-08-06 0 1.800 1.800 1.810 1.800 2.090 20,492,032 40,289,782 1.9661 0.703 0.703 0.707 0.703 0.817 52,448,099 0.7682 -4.26%
2007-08-03 0 1.880 1.870 1.880 1.650 1.960 12,015,004 21,907,367 1.8233 0.735 0.731 0.735 0.645 0.766 30,751,666 0.7124 8.67%
2007-08-02 0 1.730 1.730 1.740 1.710 1.960 5,641,024 10,053,685 1.7822 0.676 0.676 0.680 0.668 0.766 14,437,855 0.6963 -8.95%
2007-08-01 0 1.900 1.890 1.900 1.850 2.150 9,225,000 18,299,690 1.9837 0.742 0.738 0.742 0.723 0.840 23,610,822 0.7751 -9.09%
2007-07-31 0 2.090 2.080 2.090 2.080 2.220 12,197,512 26,102,697 2.1400 0.817 0.813 0.817 0.813 0.867 31,218,784 0.8361 0.48%
2007-07-30 0 2.080 2.070 2.090 2.070 2.130 4,127,014 8,647,508 2.0953 0.813 0.809 0.817 0.809 0.832 10,562,839 0.8187 -2.35%
2007-07-27 0 2.130 2.130 2.140 2.100 2.190 5,072,923 10,840,413 2.1369 0.832 0.832 0.836 0.820 0.856 12,983,835 0.8349 -4.05%
2007-07-26 0 2.220 2.200 2.220 2.180 2.270 9,413,858 20,942,158 2.2246 0.867 0.860 0.867 0.852 0.887 24,094,192 0.8692 0.91%
2007-07-25 0 2.200 2.180 2.200 2.090 2.300 9,014,203 19,731,153 2.1889 0.860 0.852 0.860 0.817 0.899 23,071,300 0.8552 3.29%
2007-07-24 0 2.130 2.120 2.140 2.070 2.190 4,239,481 9,134,940 2.1547 0.832 0.828 0.836 0.809 0.856 10,850,692 0.8419 2.40%
2007-07-23 0 2.080 2.070 2.080 2.050 2.200 6,028,572 12,697,394 2.1062 0.813 0.809 0.813 0.801 0.860 15,429,760 0.8229 -4.59%
2007-07-20 0 2.180 2.180 2.190 2.170 2.220 3,198,552 7,023,692 2.1959 0.852 0.852 0.856 0.848 0.867 8,186,498 0.8580 -1.80%
2007-07-19 0 2.220 2.220 2.230 2.200 2.240 2,748,670 6,099,536 2.2191 0.867 0.867 0.871 0.860 0.875 7,035,052 0.8670 0.00%
2007-07-18 0 2.220 2.210 2.240 2.190 2.250 6,495,798 14,390,876 2.2154 0.867 0.863 0.875 0.856 0.879 16,625,597 0.8656 -0.45%
2007-07-17 0 2.230 2.220 2.230 2.170 2.290 3,597,533 7,923,263 2.2024 0.871 0.867 0.871 0.848 0.895 9,207,665 0.8605 -0.45%
2007-07-16 0 2.240 2.200 2.250 2.200 2.300 7,355,155 16,471,316 2.2394 0.875 0.860 0.879 0.860 0.899 18,825,068 0.8750 -2.18%
2007-07-13 0 2.290 2.270 2.290 2.260 2.410 5,082,195 11,824,343 2.3266 0.895 0.887 0.895 0.883 0.942 13,007,566 0.9090 -2.14%
2007-07-12 0 2.340 2.330 2.360 2.330 2.450 11,404,149 27,251,430 2.3896 0.914 0.910 0.922 0.910 0.957 29,188,220 0.9336 0.00%
2007-07-11 0 2.340 2.340 2.360 2.320 2.470 9,885,551 23,557,236 2.3830 0.914 0.914 0.922 0.906 0.965 25,301,462 0.9311 -2.90%
2007-07-10 0 2.410 2.400 2.410 2.100 2.420 23,914,495 55,613,805 2.3255 0.942 0.938 0.942 0.820 0.946 61,207,684 0.9086 9.55%
2007-07-09 0 2.200 2.170 2.200 2.150 2.440 28,176,506 65,010,775 2.3073 0.860 0.848 0.860 0.840 0.953 72,116,039 0.9015 0.00%
2007-07-06 0 2.200 2.180 2.200 1.990 2.220 10,413,106 22,092,207 2.1216 0.860 0.852 0.860 0.778 0.867 26,651,706 0.8289 7.84%
2007-07-05 0 2.040 2.030 2.040 1.980 2.110 10,030,320 20,183,005 2.0122 0.797 0.793 0.797 0.774 0.824 25,671,989 0.7862 -2.86%
2007-07-04 0 2.100 2.100 2.110 1.880 2.160 16,202,820 33,850,858 2.0892 0.820 0.820 0.824 0.735 0.844 41,470,124 0.8163 10.53%
2007-07-03 0 1.900 1.900 1.910 1.830 1.910 2,385,944 4,481,396 1.8782 0.742 0.742 0.746 0.715 0.746 6,106,677 0.7339 0.00%
2007-06-29 0 1.900 1.880 1.900 1.860 1.900 4,234,009 7,980,558 1.8849 0.742 0.735 0.742 0.727 0.742 10,836,686 0.7364 0.00%
2007-06-28 0 1.900 1.900 1.910 1.870 1.930 4,951,725 9,449,476 1.9083 0.742 0.742 0.746 0.731 0.754 12,673,637 0.7456 0.00%
2007-06-27 0 1.900 1.900 1.910 1.860 1.960 11,270,171 21,331,379 1.8927 0.742 0.742 0.746 0.727 0.766 28,845,312 0.7395 -0.52%
2007-06-26 0 1.910 1.900 1.920 1.860 1.960 4,308,562 8,283,411 1.9225 0.746 0.742 0.750 0.727 0.766 11,027,500 0.7512 -2.05%
2007-06-25 0 1.950 1.940 1.970 1.910 2.010 9,838,696 19,407,053 1.9725 0.762 0.758 0.770 0.746 0.785 25,181,539 0.7707 2.09%
2007-06-22 0 1.910 1.910 1.920 1.820 1.980 10,236,070 19,589,252 1.9137 0.746 0.746 0.750 0.711 0.774 26,198,594 0.7477 6.11%
2007-06-21 0 1.800 1.800 1.810 1.670 1.880 10,792,873 19,430,504 1.8003 0.703 0.703 0.707 0.652 0.735 27,623,697 0.7034 6.51%
2007-06-20 0 1.690 1.680 1.690 1.640 1.750 4,834,910 8,203,274 1.6967 0.660 0.656 0.660 0.641 0.684 12,374,656 0.6629 -1.74%
2007-06-18 0 1.720 1.720 1.730 1.580 1.830 7,972,703 13,514,133 1.6951 0.672 0.672 0.676 0.617 0.715 20,405,644 0.6623 -4.44%
2007-06-15 0 1.800 1.790 1.800 1.680 1.940 26,076,933 46,230,335 1.7728 0.703 0.699 0.703 0.656 0.758 66,742,311 0.6927 -6.25%
2007-06-14 0 1.920 1.920 1.930 1.870 2.000 11,210,007 21,505,883 1.9185 0.750 0.750 0.754 0.731 0.781 28,691,326 0.7496 2.67%
2007-06-13 0 1.870 1.860 1.870 1.860 2.070 11,797,369 22,997,662 1.9494 0.731 0.727 0.731 0.727 0.809 30,194,643 0.7616 -10.53%
2007-06-12 0 2.090 2.080 2.100 2.020 2.150 6,339,154 13,167,684 2.0772 0.817 0.813 0.820 0.789 0.840 16,224,676 0.8116 -2.79%
2007-06-11 0 2.150 2.120 2.150 2.060 2.160 22,290,807 47,504,203 2.1311 0.840 0.828 0.840 0.805 0.844 57,051,954 0.8326 7.50%
2007-06-08 0 2.000 1.990 2.000 1.920 2.120 22,779,149 46,052,089 2.0217 0.781 0.778 0.781 0.750 0.828 58,301,835 0.7899 -6.98%
2007-06-07 0 2.150 2.140 2.150 1.850 2.530 108,810,952 241,991,974 2.2240 0.840 0.836 0.840 0.723 0.988 278,494,960 0.8689 17.49%
2007-06-06 0 1.830 1.820 1.830 1.410 1.940 68,482,754 113,856,031 1.6626 0.715 0.711 0.715 0.551 0.758 175,277,410 0.6496 22.00%
2007-06-05 0 1.500 1.500 1.510 1.400 1.570 54,336,666 81,286,481 1.4960 0.586 0.586 0.590 0.547 0.613 139,071,365 0.5845 7.91%
2007-06-04 0 1.390 1.400 1.410 1.180 1.400 38,181,495 49,168,407 1.2878 0.543 0.547 0.551 0.461 0.547 97,723,195 0.5031 19.83%
2007-06-01 0 1.160 1.150 1.160 1.070 1.160 15,981,153 18,109,654 1.1332 0.453 0.449 0.453 0.418 0.453 40,902,781 0.4427 10.48%
2007-05-31 0 1.050 1.040 1.050 1.010 1.050 7,970,987 8,227,117 1.0321 0.410 0.406 0.410 0.395 0.410 20,401,252 0.4033 5.00%
2007-05-30 0 1.000 1.000 1.010 0.960 1.030 7,076,226 7,057,121 0.9973 0.391 0.391 0.395 0.375 0.402 18,111,167 0.3897 -1.96%
2007-05-29 0 1.020 1.020 1.030 0.980 1.040 9,386,058 9,571,467 1.0198 0.399 0.399 0.402 0.383 0.406 24,023,040 0.3984 0.99%
2007-05-28 0 1.010 1.010 1.020 0.960 1.030 5,803,639 5,863,599 1.0103 0.395 0.395 0.399 0.375 0.402 14,854,058 0.3947 5.21%
2007-05-25 0 0.960 0.960 0.970 0.960 0.990 4,516,783 4,411,371 0.9767 0.375 0.375 0.379 0.375 0.387 11,560,429 0.3816 -3.03%
2007-05-23 0 0.990 0.990 1.000 0.980 1.020 3,289,057 3,290,355 1.0004 0.387 0.387 0.391 0.383 0.399 8,418,140 0.3909 0.00%
2007-05-22 0 0.990 0.980 0.990 0.950 0.990 2,852,462 2,753,468 0.9653 0.387 0.383 0.387 0.371 0.387 7,300,702 0.3772 2.06%
2007-05-21 0 0.970 0.960 0.970 0.950 1.000 5,943,967 5,770,469 0.9708 0.379 0.375 0.379 0.371 0.391 15,213,219 0.3793 -4.90%
2007-05-18 0 1.020 1.010 1.020 0.970 1.070 7,806,244 7,831,552 1.0032 0.399 0.395 0.399 0.379 0.418 19,979,603 0.3920 -4.67%
2007-05-17 0 1.070 1.060 1.070 0.930 1.080 47,506,333 48,597,802 1.0230 0.418 0.414 0.418 0.363 0.422 121,589,547 0.3997 18.89%
2007-05-16 0 0.900 0.900 0.920 0.850 0.910 5,819,276 5,131,889 0.8819 0.352 0.352 0.359 0.332 0.356 14,894,080 0.3446 4.65%
2007-05-15 0 0.860 0.850 0.860 0.840 0.880 2,289,514 1,948,652 0.8511 0.336 0.332 0.336 0.328 0.344 5,859,871 0.3325 1.18%
2007-05-14 0 0.850 0.850 0.860 0.850 0.880 2,736,296 2,354,003 0.8603 0.332 0.332 0.336 0.332 0.344 7,003,382 0.3361 0.00%
2007-05-11 1 - - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2007-05-10 0 0.850 0.850 0.860 0.850 0.870 2,702,029 2,323,164 0.8598 0.332 0.332 0.336 0.332 0.340 6,915,678 0.3359 -1.16%
2007-05-09 0 0.860 0.860 0.870 0.860 0.890 3,311,830 2,892,195 0.8733 0.336 0.336 0.340 0.336 0.348 8,476,426 0.3412 0.00%
2007-05-08 0 0.860 0.860 0.870 0.860 0.890 6,064,443 5,276,130 0.8700 0.336 0.336 0.340 0.336 0.348 15,521,570 0.3399 2.38%
2007-05-07 0 0.840 0.840 0.850 0.840 0.850 2,577,301 2,166,166 0.8405 0.328 0.328 0.332 0.328 0.332 6,596,444 0.3284 2.44%
2007-05-04 0 0.820 0.820 0.830 0.810 0.850 3,365,421 2,795,527 0.8307 0.320 0.320 0.324 0.316 0.332 8,613,589 0.3245 -2.38%
2007-05-03 0 0.840 0.830 0.850 0.830 0.850 1,468,110 1,230,846 0.8384 0.328 0.324 0.332 0.324 0.332 3,757,538 0.3276 0.00%
2007-05-02 0 0.840 0.830 0.840 0.840 0.860 1,714,000 1,446,060 0.8437 0.328 0.324 0.328 0.328 0.336 4,386,878 0.3296 1.20%
2007-04-30 0 0.830 0.820 0.840 0.810 0.830 2,635,004 2,159,263 0.8195 0.324 0.320 0.328 0.316 0.324 6,744,131 0.3202 0.00%
2007-04-27 0 0.830 0.830 0.840 0.810 0.840 2,912,000 2,401,160 0.8246 0.324 0.324 0.328 0.316 0.328 7,453,085 0.3222 0.00%
2007-04-26 0 0.830 0.830 0.840 0.800 0.830 2,756,250 2,259,833 0.8199 0.324 0.324 0.328 0.313 0.324 7,054,453 0.3203 5.06%
2007-04-25 0 0.790 0.790 0.800 0.780 0.830 5,922,863 4,703,736 0.7942 0.309 0.309 0.313 0.305 0.324 15,159,205 0.3103 -3.66%
2007-04-24 0 0.820 0.820 0.830 0.810 0.840 2,468,901 2,037,038 0.8251 0.320 0.320 0.324 0.316 0.328 6,319,001 0.3224 -2.38%
2007-04-23 0 0.840 0.830 0.840 0.830 0.850 1,895,194 1,584,755 0.8362 0.328 0.324 0.328 0.324 0.332 4,850,633 0.3267 0.00%
2007-04-20 0 0.840 0.840 0.850 0.840 0.860 2,658,141 2,279,465 0.8575 0.328 0.328 0.332 0.328 0.336 6,803,349 0.3351 -2.33%
2007-04-19 0 0.860 0.850 0.860 0.840 0.860 6,188,000 5,232,680 0.8456 0.336 0.332 0.336 0.328 0.336 15,837,807 0.3304 2.38%
2007-04-18 0 0.840 0.830 0.860 0.840 0.900 10,420,262 8,946,085 0.8585 0.328 0.324 0.336 0.328 0.352 26,670,022 0.3354 -6.67%
2007-04-17 0 0.900 0.900 0.910 0.860 0.940 30,045,311 27,097,026 0.9019 0.352 0.352 0.356 0.336 0.367 76,899,131 0.3524 7.14%
2007-04-16 0 0.840 0.840 0.860 0.840 0.850 8,032,693 6,802,911 0.8469 0.328 0.328 0.336 0.328 0.332 20,559,185 0.3309 0.00%
2007-04-13 0 0.840 0.840 0.850 0.820 0.850 16,914,401 14,123,926 0.8350 0.328 0.328 0.332 0.320 0.332 43,291,372 0.3263 0.00%
2007-04-12 0 0.840 0.830 0.840 0.770 0.850 32,888,746 26,677,051 0.8111 0.328 0.324 0.328 0.301 0.332 84,176,729 0.3169 9.09%
2007-04-11 0 0.770 0.760 0.770 0.750 0.770 9,581,751 7,254,487 0.7571 0.301 0.297 0.301 0.293 0.301 24,523,904 0.2958 2.67%
2007-04-10 0 0.750 0.750 0.760 0.730 0.770 12,085,324 9,158,521 0.7578 0.293 0.293 0.297 0.285 0.301 30,931,646 0.2961 4.17%
2007-04-04 0 0.720 0.720 0.730 0.720 0.740 2,280,000 1,669,960 0.7324 0.281 0.281 0.285 0.281 0.289 5,835,520 0.2862 -1.37%
2007-04-03 0 0.730 0.730 0.740 0.710 0.730 3,217,207 2,317,129 0.7202 0.285 0.285 0.289 0.277 0.285 8,234,244 0.2814 2.82%
2007-04-02 0 0.710 0.710 0.720 0.700 0.720 1,853,755 1,317,198 0.7106 0.277 0.277 0.281 0.273 0.281 4,744,572 0.2776 0.00%
2007-03-30 0 0.710 0.700 0.710 0.700 0.710 937,045 656,130 0.7002 0.277 0.273 0.277 0.273 0.277 2,398,309 0.2736 1.43%
2007-03-29 0 0.700 0.690 0.700 0.680 0.710 2,074,339 1,444,463 0.6963 0.273 0.270 0.273 0.266 0.277 5,309,143 0.2721 2.94%
2007-03-28 0 0.680 0.680 0.690 0.680 0.690 664,000 456,120 0.6869 0.266 0.266 0.270 0.266 0.270 1,699,467 0.2684 -1.45%
2007-03-27 0 0.690 0.690 0.700 0.690 0.700 1,310,048 915,763 0.6990 0.270 0.270 0.273 0.270 0.273 3,352,988 0.2731 -1.43%
2007-03-26 0 0.700 0.700 0.710 0.700 0.700 1,130,520 791,168 0.6998 0.273 0.273 0.277 0.273 0.273 2,893,497 0.2734 0.00%
2007-03-23 0 0.700 0.700 0.710 0.700 0.710 2,515,061 1,765,291 0.7019 0.273 0.273 0.277 0.273 0.277 6,437,144 0.2742 0.00%
2007-03-22 0 0.700 0.700 0.710 0.700 0.710 786,009 551,786 0.7020 0.273 0.273 0.277 0.273 0.277 2,011,742 0.2743 -1.41%
2007-03-21 0 0.710 0.690 0.710 0.680 0.710 448,000 313,160 0.6990 0.277 0.270 0.277 0.266 0.277 1,146,629 0.2731 1.43%
2007-03-20 0 0.700 0.690 0.700 0.680 0.700 1,040,915 718,546 0.6903 0.273 0.270 0.273 0.266 0.273 2,664,158 0.2697 2.94%
2007-03-19 0 0.680 0.680 0.700 0.680 0.690 464,000 318,960 0.6874 0.266 0.266 0.273 0.266 0.270 1,187,580 0.2686 -2.86%
2007-03-16 0 0.700 0.690 0.700 0.690 0.700 452,000 311,920 0.6901 0.273 0.270 0.273 0.270 0.273 1,156,866 0.2696 0.00%
2007-03-15 0 0.700 0.690 0.700 0.690 0.700 423,349 292,260 0.6904 0.273 0.270 0.273 0.270 0.273 1,083,536 0.2697 1.45%
2007-03-14 0 0.690 0.680 0.690 0.670 0.690 1,260,019 859,532 0.6822 0.270 0.266 0.270 0.262 0.270 3,224,941 0.2665 -2.82%
2007-03-13 0 0.710 0.690 0.710 0.700 0.710 860,000 602,760 0.7009 0.277 0.270 0.277 0.273 0.277 2,201,117 0.2738 0.00%
2007-03-12 0 0.710 0.700 0.710 0.690 0.710 2,690,009 1,870,646 0.6954 0.277 0.273 0.277 0.270 0.277 6,884,913 0.2717 4.41%
2007-03-09 0 0.680 0.680 0.690 0.680 0.690 1,020,000 698,600 0.6849 0.266 0.266 0.270 0.266 0.270 2,610,627 0.2676 0.00%
2007-03-08 0 0.680 0.680 0.690 0.670 0.690 1,004,000 684,960 0.6822 0.266 0.266 0.270 0.262 0.270 2,569,676 0.2666 -1.45%
2007-03-07 0 0.690 0.670 0.690 0.680 0.700 2,224,751 1,522,281 0.6842 0.270 0.262 0.270 0.266 0.273 5,694,114 0.2673 0.00%
2007-03-06 0 0.690 0.670 0.690 0.650 0.690 3,160,076 2,121,287 0.6713 0.270 0.262 0.270 0.254 0.270 8,088,021 0.2623 6.15%
2007-03-05 0 0.650 0.640 0.650 0.640 0.680 4,236,000 2,785,880 0.6577 0.254 0.250 0.254 0.250 0.266 10,841,782 0.2570 -7.14%
2007-03-02 0 0.700 0.690 0.700 0.690 0.720 8,512,052 6,023,024 0.7076 0.273 0.270 0.273 0.270 0.281 21,786,075 0.2765 0.00%
2007-03-01 0 0.700 0.700 0.710 0.700 0.720 5,515,199 3,932,645 0.7131 0.273 0.273 0.277 0.273 0.281 14,115,814 0.2786 -1.41%
2007-02-28 0 0.710 0.700 0.710 0.680 0.730 10,902,028 7,681,039 0.7046 0.277 0.273 0.277 0.266 0.285 27,903,072 0.2753 -5.33%
2007-02-27 0 0.750 0.740 0.750 0.730 0.770 12,488,000 9,397,760 0.7525 0.293 0.289 0.293 0.285 0.301 31,962,270 0.2940 0.00%
2007-02-26 0 0.750 0.750 0.760 0.740 0.760 2,508,476 1,885,803 0.7518 0.293 0.293 0.297 0.289 0.297 6,420,291 0.2937 -1.32%
2007-02-23 0 0.760 0.750 0.760 0.750 0.760 3,139,510 2,366,327 0.7537 0.297 0.293 0.297 0.293 0.297 8,035,383 0.2945 1.33%
2007-02-22 0 0.750 0.740 0.750 0.740 0.750 911,522 683,635 0.7500 0.293 0.289 0.293 0.289 0.293 2,332,985 0.2930 0.00%
2007-02-21 0 0.750 0.740 0.750 0.740 0.750 1,192,000 891,280 0.7477 0.293 0.289 0.293 0.289 0.293 3,050,851 0.2921 1.35%
2007-02-16 0 0.740 0.740 0.750 0.730 0.750 1,266,086 936,860 0.7400 0.289 0.289 0.293 0.285 0.293 3,240,469 0.2891 -1.33%
2007-02-15 0 0.750 0.730 0.750 0.730 0.750 1,766,028 1,309,180 0.7413 0.293 0.285 0.293 0.285 0.293 4,520,040 0.2896 0.00%
2007-02-14 0 0.750 0.730 0.750 0.730 0.750 3,780,212 2,771,680 0.7332 0.293 0.285 0.293 0.285 0.293 9,675,221 0.2865 2.74%
2007-02-13 0 0.730 0.720 0.730 0.730 0.770 5,006,000 3,695,580 0.7382 0.285 0.281 0.285 0.285 0.301 12,812,550 0.2884 -3.95%
2007-02-12 0 0.760 0.760 0.770 0.740 0.780 15,633,297 12,004,627 0.7679 0.297 0.297 0.301 0.289 0.305 40,012,465 0.3000 4.11%
2007-02-09 0 0.730 0.720 0.730 0.710 0.740 6,087,681 4,404,189 0.7235 0.285 0.281 0.285 0.277 0.289 15,581,046 0.2827 2.82%
2007-02-08 0 0.710 0.700 0.710 0.700 0.710 1,423,136 996,501 0.7002 0.277 0.273 0.277 0.273 0.277 3,642,429 0.2736 1.43%
2007-02-07 0 0.700 0.700 0.710 0.700 0.710 1,393,419 986,590 0.7080 0.273 0.273 0.277 0.273 0.277 3,566,370 0.2766 0.00%
2007-02-06 0 0.700 0.700 0.710 0.700 0.720 1,882,326 1,333,810 0.7086 0.273 0.273 0.277 0.273 0.281 4,817,698 0.2769 0.00%
2007-02-05 0 0.700 0.690 0.710 0.690 0.710 1,617,127 1,128,234 0.6977 0.273 0.270 0.277 0.270 0.277 4,138,937 0.2726 0.00%
2007-02-02 0 0.700 0.690 0.700 0.690 0.700 985,088 687,808 0.6982 0.273 0.270 0.273 0.270 0.273 2,521,272 0.2728 1.45%
2007-02-01 0 0.690 0.690 0.710 0.690 0.700 803,472 557,070 0.6933 0.270 0.270 0.277 0.270 0.273 2,056,437 0.2709 0.00%
2007-01-31 0 0.690 0.680 0.700 0.690 0.720 1,667,234 1,160,783 0.6962 0.270 0.266 0.273 0.270 0.281 4,267,183 0.2720 -1.43%
2007-01-30 0 0.700 0.690 0.700 0.690 0.700 1,778,000 1,237,040 0.6957 0.273 0.270 0.273 0.270 0.273 4,550,682 0.2718 1.45%
2007-01-29 0 0.690 0.690 0.710 0.690 0.700 1,364,038 953,345 0.6989 0.270 0.270 0.277 0.270 0.273 3,491,172 0.2731 -1.43%
2007-01-26 0 0.700 0.690 0.700 0.690 0.710 1,288,719 898,035 0.6968 0.273 0.270 0.273 0.270 0.277 3,298,397 0.2723 -2.78%
2007-01-25 0 0.720 0.700 0.720 0.710 0.720 3,658,964 2,626,136 0.7177 0.281 0.273 0.281 0.277 0.281 9,364,894 0.2804 0.00%
2007-01-24 0 0.720 0.710 0.720 0.710 0.730 6,922,717 4,985,057 0.7201 0.281 0.277 0.281 0.277 0.285 17,718,270 0.2814 1.41%
2007-01-23 0 0.710 0.710 0.720 0.710 0.740 9,234,241 6,632,583 0.7183 0.277 0.277 0.281 0.277 0.289 23,634,474 0.2806 -1.39%
2007-01-22 0 0.720 0.720 0.730 0.710 0.740 7,488,570 5,415,409 0.7232 0.281 0.281 0.285 0.277 0.289 19,166,536 0.2825 0.00%
2007-01-19 0 0.720 0.710 0.720 0.700 0.740 15,345,598 11,005,156 0.7172 0.281 0.277 0.281 0.273 0.289 39,276,117 0.2802 4.35%
2007-01-18 0 0.690 0.690 0.700 0.670 0.720 5,972,129 4,119,932 0.6899 0.270 0.270 0.273 0.262 0.281 15,285,298 0.2695 1.47%
2007-01-17 0 0.680 0.670 0.680 0.670 0.680 1,680,000 1,130,240 0.6728 0.266 0.262 0.266 0.262 0.266 4,299,857 0.2629 0.00%
2007-01-16 0 0.680 0.680 0.690 0.670 0.680 1,299,047 881,284 0.6784 0.266 0.266 0.270 0.262 0.266 3,324,831 0.2651 1.49%
2007-01-15 0 0.670 0.670 0.680 0.670 0.680 726,000 487,280 0.6712 0.262 0.262 0.266 0.262 0.266 1,858,152 0.2622 0.00%
2007-01-12 0 0.670 0.660 0.680 0.660 0.680 1,158,518 784,717 0.6773 0.262 0.258 0.266 0.258 0.266 2,965,156 0.2646 1.52%
2007-01-11 0 0.660 0.660 0.670 0.660 0.680 2,285,962 1,545,896 0.6763 0.258 0.258 0.262 0.258 0.266 5,850,780 0.2642 -2.94%
2007-01-10 0 0.680 0.660 0.680 0.670 0.680 7,940,000 5,324,720 0.6706 0.266 0.258 0.266 0.262 0.266 20,321,943 0.2620 0.00%
2007-01-09 0 0.680 0.670 0.680 0.660 0.690 1,766,008 1,194,025 0.6761 0.266 0.262 0.266 0.258 0.270 4,519,989 0.2642 1.49%
2007-01-08 1 - - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2007-01-05 0 0.670 0.660 0.670 0.660 0.670 1,636,488 1,087,027 0.6642 0.262 0.258 0.262 0.258 0.262 4,188,491 0.2595 1.52%
2007-01-04 0 0.660 0.660 0.670 0.660 0.670 2,372,682 1,584,866 0.6680 0.258 0.258 0.262 0.258 0.262 6,072,734 0.2610 -2.94%
2007-01-03 0 0.680 0.660 0.680 0.660 0.680 2,833,576 1,906,542 0.6728 0.266 0.258 0.266 0.258 0.266 7,252,364 0.2629 1.49%
2007-01-02 0 0.670 0.660 0.670 0.660 0.670 1,430,105 952,526 0.6661 0.262 0.258 0.262 0.258 0.262 3,660,266 0.2602 0.00%
2006-12-29 0 0.670 0.670 0.680 0.660 0.670 694,027 464,717 0.6696 0.262 0.262 0.266 0.258 0.262 1,776,320 0.2616 -0.37%
2006-12-28 0 0.680 0.670 0.680 0.670 0.690 1,823,389 1,243,018 0.6817 0.263 0.259 0.263 0.259 0.267 4,718,899 0.2634 -1.45%
2006-12-27 0 0.690 0.680 0.690 0.680 0.700 3,191,084 2,198,754 0.6890 0.267 0.263 0.267 0.263 0.270 8,258,470 0.2662 2.99%
2006-12-22 0 0.670 0.670 0.680 0.660 0.680 716,095 479,780 0.6700 0.259 0.259 0.263 0.255 0.263 1,853,241 0.2589 1.52%
2006-12-21 0 0.660 0.660 0.670 0.660 0.670 1,026,000 681,360 0.6641 0.255 0.255 0.259 0.255 0.259 2,655,270 0.2566 -2.94%
2006-12-20 0 0.680 0.670 0.680 0.670 0.680 1,076,000 720,960 0.6700 0.263 0.259 0.263 0.259 0.263 2,784,669 0.2589 0.00%
2006-12-19 0 0.680 0.670 0.680 0.670 0.690 538,803 366,509 0.6802 0.263 0.259 0.263 0.259 0.267 1,394,413 0.2628 0.00%
2006-12-18 0 0.680 0.680 0.690 0.680 0.680 750,523 510,193 0.6798 0.263 0.263 0.267 0.263 0.263 1,942,340 0.2627 0.00%
2006-12-15 0 0.680 0.680 0.690 0.670 0.700 4,328,071 2,967,296 0.6856 0.263 0.263 0.267 0.259 0.270 11,200,972 0.2649 0.00%
2006-12-14 0 0.680 0.670 0.680 0.670 0.700 4,368,019 3,002,572 0.6874 0.263 0.259 0.263 0.259 0.270 11,304,357 0.2656 3.03%
2006-12-13 0 0.660 0.650 0.660 0.650 0.660 843,042 556,196 0.6597 0.255 0.251 0.255 0.251 0.255 2,181,778 0.2549 0.00%
2006-12-12 0 0.660 0.660 0.670 0.660 0.670 1,144,000 761,520 0.6657 0.255 0.255 0.259 0.255 0.259 2,960,652 0.2572 -1.49%
2006-12-11 0 0.670 0.670 0.680 0.670 0.680 1,458,263 986,128 0.6762 0.259 0.259 0.263 0.259 0.263 3,773,959 0.2613 1.52%
2006-12-08 0 0.660 0.660 0.670 0.660 0.670 949,183 627,053 0.6606 0.255 0.255 0.259 0.255 0.259 2,456,469 0.2553 0.00%
2006-12-07 0 0.660 0.670 0.680 0.660 0.680 955,042 638,356 0.6684 0.255 0.259 0.263 0.255 0.263 2,471,632 0.2583 -2.94%
2006-12-06 0 0.680 0.660 0.680 0.670 0.690 2,410,518 1,621,811 0.6728 0.263 0.255 0.263 0.259 0.267 6,238,379 0.2600 -1.45%
2006-12-05 0 0.690 0.690 0.700 0.690 0.700 4,868,000 3,360,600 0.6903 0.267 0.267 0.270 0.267 0.270 12,598,299 0.2668 1.47%
2006-12-04 0 0.680 0.680 0.690 0.660 0.690 3,038,996 2,064,637 0.6794 0.263 0.263 0.267 0.255 0.267 7,864,869 0.2625 3.03%
2006-12-01 0 0.660 0.660 0.670 0.660 0.680 2,491,351 1,661,491 0.6669 0.255 0.255 0.259 0.255 0.263 6,447,573 0.2577 -2.94%
2006-11-30 0 0.680 0.670 0.680 0.670 0.710 4,994,044 3,460,370 0.6929 0.263 0.259 0.263 0.259 0.274 12,924,499 0.2677 -1.45%
2006-11-29 0 0.690 0.680 0.690 0.660 0.690 11,386,038 7,609,955 0.6684 0.267 0.263 0.267 0.255 0.267 29,466,868 0.2583 6.15%
2006-11-28 0 0.650 0.640 0.650 0.640 0.650 2,030,991 1,301,875 0.6410 0.251 0.247 0.251 0.247 0.251 5,256,169 0.2477 -1.52%
2006-11-27 0 0.660 0.650 0.660 0.640 0.660 2,540,526 1,651,361 0.6500 0.255 0.251 0.255 0.247 0.255 6,574,837 0.2512 3.13%
2006-11-24 0 0.640 0.640 0.650 0.640 0.650 1,091,193 706,016 0.6470 0.247 0.247 0.251 0.247 0.251 2,823,989 0.2500 0.00%
2006-11-23 0 0.640 0.640 0.650 0.640 0.650 903,108 585,667 0.6485 0.247 0.247 0.251 0.247 0.251 2,337,228 0.2506 -1.54%
2006-11-22 0 0.650 0.640 0.650 0.640 0.650 940,000 608,200 0.6470 0.251 0.247 0.251 0.247 0.251 2,432,704 0.2500 0.00%
2006-11-21 0 0.650 0.640 0.650 0.650 0.660 2,372,000 1,546,320 0.6519 0.251 0.247 0.251 0.251 0.255 6,138,695 0.2519 0.00%
2006-11-20 0 0.650 0.650 0.660 0.630 0.650 2,300,085 1,482,932 0.6447 0.251 0.251 0.255 0.243 0.251 5,952,580 0.2491 3.17%
2006-11-17 0 0.630 0.620 0.630 0.620 0.630 1,229,097 769,587 0.6261 0.243 0.240 0.243 0.240 0.243 3,180,882 0.2419 0.00%
2006-11-16 0 0.630 0.620 0.640 0.630 0.640 2,164,047 1,366,758 0.6316 0.243 0.240 0.247 0.243 0.247 5,600,516 0.2440 -1.56%
2006-11-15 0 0.640 0.640 0.650 0.640 0.650 1,688,448 1,081,054 0.6403 0.247 0.247 0.251 0.247 0.251 4,369,674 0.2474 0.00%
2006-11-14 0 0.640 0.640 0.650 0.630 0.660 1,425,109 912,635 0.6404 0.247 0.247 0.251 0.243 0.255 3,688,157 0.2475 -1.54%
2006-11-13 0 0.650 0.640 0.650 0.640 0.650 1,441,049 931,680 0.6465 0.251 0.247 0.251 0.247 0.251 3,729,410 0.2498 0.00%
2006-11-10 0 0.650 0.640 0.650 0.640 0.660 1,661,775 1,079,893 0.6498 0.251 0.247 0.251 0.247 0.255 4,300,645 0.2511 1.56%
2006-11-09 0 0.640 0.640 0.650 0.640 0.670 6,898,856 4,510,871 0.6539 0.247 0.247 0.251 0.247 0.259 17,854,119 0.2527 1.59%
2006-11-08 0 0.630 0.630 0.640 0.630 0.640 3,341,839 2,105,833 0.6301 0.243 0.243 0.247 0.243 0.247 8,648,621 0.2435 0.00%
2006-11-07 0 0.630 0.620 0.630 0.620 0.630 2,330,219 1,461,709 0.6273 0.243 0.240 0.243 0.240 0.243 6,030,566 0.2424 1.61%
2006-11-06 0 0.620 0.610 0.620 0.620 0.620 772,826 479,119 0.6200 0.240 0.236 0.240 0.240 0.240 2,000,060 0.2396 -1.59%
2006-11-03 0 0.630 0.620 0.640 0.620 0.640 4,373,145 2,759,865 0.6311 0.243 0.240 0.247 0.240 0.247 11,317,623 0.2439 3.28%
2006-11-02 0 0.610 0.600 0.610 0.600 0.610 850,220 514,273 0.6049 0.236 0.232 0.236 0.232 0.236 2,200,355 0.2337 1.67%
2006-11-01 0 0.600 0.600 0.610 0.590 0.600 318,070 190,670 0.5995 0.232 0.232 0.236 0.228 0.232 823,160 0.2316 0.00%
2006-10-31 0 0.600 0.590 0.600 0.590 0.600 816,000 488,720 0.5989 0.232 0.228 0.232 0.228 0.232 2,111,794 0.2314 0.00%
2006-10-27 0 0.600 0.600 0.610 0.600 0.610 1,101,906 669,658 0.6077 0.232 0.232 0.236 0.232 0.236 2,851,714 0.2348 -1.64%
2006-10-26 0 0.610 0.610 0.620 0.610 0.610 1,476,695 900,690 0.6099 0.236 0.236 0.240 0.236 0.236 3,821,661 0.2357 1.67%
2006-10-25 0 0.600 0.600 0.610 0.600 0.610 2,469,131 1,489,245 0.6031 0.232 0.232 0.236 0.232 0.236 6,390,068 0.2331 -1.64%
2006-10-24 0 0.610 0.610 0.620 0.610 0.630 2,084,471 1,286,418 0.6171 0.236 0.236 0.240 0.236 0.243 5,394,575 0.2385 3.39%
2006-10-23 0 0.590 0.590 0.610 0.590 0.620 2,520,884 1,531,642 0.6076 0.228 0.228 0.236 0.228 0.240 6,524,004 0.2348 -4.84%
2006-10-20 0 0.620 0.610 0.630 0.620 0.630 585,520 362,882 0.6198 0.240 0.236 0.243 0.240 0.243 1,515,316 0.2395 0.00%
2006-10-19 0 0.620 0.610 0.620 0.620 0.620 401,071 248,643 0.6199 0.240 0.236 0.240 0.240 0.240 1,037,965 0.2395 0.00%
2006-10-18 0 0.620 0.610 0.620 0.610 0.620 385,914 239,129 0.6196 0.240 0.236 0.240 0.236 0.240 998,739 0.2394 0.00%
2006-10-17 0 0.620 0.610 0.630 0.610 0.620 511,056 315,443 0.6172 0.240 0.236 0.243 0.236 0.240 1,322,604 0.2385 1.64%
2006-10-16 0 0.610 0.610 0.620 0.610 0.620 681,027 417,691 0.6133 0.236 0.236 0.240 0.236 0.240 1,762,486 0.2370 0.00%
2006-10-13 0 0.610 0.610 0.620 0.610 0.620 411,913 253,615 0.6157 0.236 0.236 0.240 0.236 0.240 1,066,024 0.2379 0.00%
2006-10-12 0 0.610 0.610 0.630 0.610 0.620 275,616 171,217 0.6212 0.236 0.236 0.243 0.236 0.240 713,289 0.2400 -3.17%
2006-10-11 0 0.630 0.620 0.630 0.620 0.630 541,207 336,232 0.6213 0.243 0.240 0.243 0.240 0.243 1,400,634 0.2401 1.61%
2006-10-10 0 0.620 0.620 0.630 0.610 0.630 609,095 377,155 0.6192 0.240 0.240 0.243 0.236 0.243 1,576,327 0.2393 1.64%
2006-10-09 0 0.610 0.610 0.620 0.610 0.620 283,662 174,247 0.6143 0.236 0.236 0.240 0.236 0.240 734,112 0.2374 -1.61%
2006-10-06 0 0.620 0.620 0.630 0.620 0.630 356,019 221,771 0.6229 0.240 0.240 0.243 0.240 0.243 921,371 0.2407 0.00%
2006-10-05 0 0.620 0.620 0.630 0.620 0.630 499,061 309,605 0.6204 0.240 0.240 0.243 0.240 0.243 1,291,561 0.2397 0.00%
2006-10-04 0 0.620 0.620 0.630 0.610 0.620 637,296 393,659 0.6177 0.240 0.240 0.243 0.236 0.240 1,649,311 0.2387 0.00%
2006-10-03 0 0.620 0.620 0.630 0.620 0.630 635,118 395,480 0.6227 0.240 0.240 0.243 0.240 0.243 1,643,674 0.2406 -1.59%
2006-09-29 0 0.630 0.620 0.640 0.620 0.630 558,048 348,928 0.6253 0.243 0.240 0.247 0.240 0.243 1,444,219 0.2416 0.00%
2006-09-28 0 0.630 0.630 0.640 0.630 0.640 637,314 402,668 0.6318 0.243 0.243 0.247 0.243 0.247 1,649,358 0.2441 -1.56%
2006-09-27 0 0.640 0.630 0.640 0.620 0.640 919,307 582,297 0.6334 0.247 0.243 0.247 0.240 0.247 2,379,151 0.2447 3.23%
2006-09-26 0 0.620 0.620 0.640 0.620 0.640 1,669,360 1,057,602 0.6335 0.240 0.240 0.247 0.240 0.247 4,320,275 0.2448 -4.62%
2006-09-25 0 0.650 0.650 0.660 0.650 0.670 2,893,440 1,911,453 0.6606 0.251 0.251 0.255 0.251 0.259 7,488,172 0.2553 -2.99%
2006-09-22 0 0.670 0.660 0.670 0.650 0.670 4,506,776 2,970,264 0.6591 0.259 0.255 0.259 0.251 0.259 11,663,458 0.2547 3.08%
2006-09-21 0 0.650 0.640 0.650 0.640 0.660 6,751,667 4,388,018 0.6499 0.251 0.247 0.251 0.247 0.255 17,473,197 0.2511 3.17%
2006-09-20 0 0.630 0.620 0.630 0.620 0.630 1,275,110 794,844 0.6234 0.243 0.240 0.243 0.240 0.243 3,299,963 0.2409 0.00%
2006-09-19 0 0.630 0.620 0.630 0.620 0.630 997,014 623,108 0.6250 0.243 0.240 0.243 0.240 0.243 2,580,255 0.2415 1.61%
2006-09-18 0 0.620 0.610 0.630 0.620 0.630 612,603 381,038 0.6220 0.240 0.236 0.243 0.240 0.243 1,585,406 0.2403 -1.59%
2006-09-15 0 0.630 0.620 0.630 0.620 0.640 2,041,314 1,279,895 0.6270 0.243 0.240 0.243 0.240 0.247 5,282,885 0.2423 1.61%
2006-09-14 0 0.620 0.610 0.630 0.610 0.620 1,175,004 722,912 0.6152 0.240 0.236 0.243 0.236 0.240 3,040,890 0.2377 1.64%
2006-09-13 0 0.610 0.610 0.620 0.610 0.620 404,190 249,148 0.6164 0.236 0.236 0.240 0.236 0.240 1,046,037 0.2382 -1.61%
2006-09-12 0 0.620 0.620 0.630 0.610 0.620 1,005,195 621,693 0.6185 0.240 0.240 0.243 0.236 0.240 2,601,427 0.2390 0.00%
2006-09-11 0 0.620 0.600 0.620 0.610 0.620 1,508,000 924,360 0.6130 0.240 0.232 0.240 0.236 0.240 3,902,678 0.2369 0.81%
2006-09-08 0 0.620 0.610 0.620 0.610 0.620 1,875,004 1,157,062 0.6171 0.238 0.234 0.238 0.234 0.238 4,891,929 0.2365 1.64%
2006-09-07 0 0.610 0.600 0.610 0.600 0.610 533,172 320,057 0.6003 0.234 0.230 0.234 0.230 0.234 1,391,058 0.2301 0.00%
2006-09-06 0 0.610 0.600 0.620 0.600 0.610 1,181,932 720,840 0.6099 0.234 0.230 0.238 0.230 0.234 3,083,688 0.2338 0.00%
2006-09-05 0 0.610 0.610 0.620 0.610 0.620 2,646,066 1,632,437 0.6169 0.234 0.234 0.238 0.234 0.238 6,903,647 0.2365 3.39%
2006-09-04 1 - - - - - 0 0 - 0.226 - - - - 0 - 0.00%
2006-09-01 0 0.590 0.590 0.600 0.580 0.600 2,193,403 1,296,092 0.5909 0.226 0.226 0.230 0.222 0.230 5,722,639 0.2265 0.00%
2006-08-31 0 0.590 0.590 0.600 0.580 0.590 184,925 108,149 0.5848 0.226 0.226 0.230 0.222 0.226 482,474 0.2242 0.00%
2006-08-30 0 0.590 0.580 0.590 0.580 0.590 592,619 347,054 0.5856 0.226 0.222 0.226 0.222 0.226 1,546,157 0.2245 1.72%
2006-08-29 0 0.580 0.580 0.590 0.580 0.590 332,000 195,400 0.5886 0.222 0.222 0.226 0.222 0.226 866,196 0.2256 0.00%
2006-08-28 0 0.580 0.580 0.590 0.580 0.580 43,062 24,884 0.5779 0.222 0.222 0.226 0.222 0.222 112,350 0.2215 -1.69%
2006-08-25 0 0.590 0.580 0.600 0.590 0.590 60,000 35,400 0.5900 0.226 0.222 0.230 0.226 0.226 156,541 0.2261 0.00%
2006-08-24 0 0.590 0.590 0.600 0.590 0.590 250,815 147,907 0.5897 0.226 0.226 0.230 0.226 0.226 654,382 0.2260 0.00%
2006-08-23 0 0.590 0.590 0.600 0.580 0.590 966,226 569,909 0.5898 0.226 0.226 0.230 0.222 0.226 2,520,906 0.2261 -1.67%
2006-08-22 0 0.600 0.590 0.600 0.600 0.600 43,365 25,985 0.5992 0.230 0.226 0.230 0.230 0.230 113,140 0.2297 1.69%
2006-08-21 0 0.590 0.590 0.600 0.590 0.600 643,023 381,463 0.5932 0.226 0.226 0.230 0.226 0.230 1,677,662 0.2274 -3.28%
2006-08-18 0 0.620 0.610 0.620 0.610 0.620 131,156 80,062 0.6104 0.234 0.230 0.234 0.230 0.234 347,799 0.2302 3.33%
2006-08-17 0 0.600 0.600 0.610 0.600 0.610 733,040 445,393 0.6076 0.226 0.226 0.230 0.226 0.230 1,943,871 0.2291 -1.64%
2006-08-16 0 0.610 0.600 0.610 0.600 0.610 524,114 318,625 0.6079 0.230 0.226 0.230 0.226 0.230 1,389,842 0.2293 0.00%
2006-08-15 0 0.610 0.600 0.610 0.600 0.610 220,000 133,120 0.6051 0.230 0.226 0.230 0.226 0.230 583,395 0.2282 0.00%
2006-08-14 0 0.610 0.600 0.610 0.600 0.610 411,345 247,673 0.6021 0.230 0.226 0.230 0.226 0.230 1,090,802 0.2271 0.00%
2006-08-11 0 0.610 0.610 0.620 0.600 0.610 999,042 609,054 0.6096 0.230 0.230 0.234 0.226 0.230 2,649,254 0.2299 0.00%
2006-08-10 0 0.610 0.600 0.610 0.600 0.610 1,843,080 1,119,445 0.6074 0.230 0.226 0.230 0.226 0.230 4,887,468 0.2290 0.00%
2006-08-09 0 0.610 0.600 0.620 0.600 0.610 1,332,000 807,320 0.6061 0.230 0.226 0.234 0.226 0.230 3,532,190 0.2286 3.39%
2006-08-08 0 0.590 0.590 0.600 0.590 0.590 424,094 250,052 0.5896 0.222 0.222 0.226 0.222 0.222 1,124,610 0.2223 0.00%
2006-08-07 0 0.590 0.590 0.600 0.590 0.600 464,000 274,160 0.5909 0.222 0.222 0.226 0.222 0.226 1,230,432 0.2228 0.00%
2006-08-04 0 0.590 0.580 0.590 0.590 0.590 734,028 433,016 0.5899 0.222 0.219 0.222 0.222 0.222 1,946,491 0.2225 0.00%
2006-08-03 0 0.590 0.580 0.590 0.580 0.590 404,000 234,920 0.5815 0.222 0.219 0.222 0.219 0.222 1,071,325 0.2193 1.72%
2006-08-02 0 0.580 0.580 0.590 0.580 0.590 1,056,000 613,360 0.5808 0.219 0.219 0.222 0.219 0.222 2,800,294 0.2190 -1.69%
2006-08-01 0 0.590 0.580 0.590 0.580 0.590 312,205 182,057 0.5831 0.222 0.219 0.222 0.219 0.222 827,903 0.2199 0.00%
2006-07-31 0 0.590 0.580 0.590 0.590 0.600 276,070 162,881 0.5900 0.222 0.219 0.222 0.222 0.226 732,081 0.2225 1.72%
2006-07-28 0 0.580 0.580 0.600 0.580 0.600 952,019 560,970 0.5892 0.219 0.219 0.226 0.219 0.226 2,524,558 0.2222 -1.69%
2006-07-27 0 0.590 0.580 0.590 0.580 0.590 2,007,004 1,182,042 0.5890 0.222 0.219 0.222 0.219 0.222 5,322,161 0.2221 0.00%
2006-07-26 0 0.590 0.590 0.600 0.590 0.590 346,035 204,079 0.5898 0.222 0.222 0.226 0.222 0.222 917,614 0.2224 1.72%
2006-07-25 0 0.580 0.580 0.590 0.580 0.590 760,000 447,200 0.5884 0.219 0.219 0.222 0.219 0.222 2,015,363 0.2219 -1.69%
2006-07-24 0 0.590 0.590 0.600 0.590 0.590 190,046 112,045 0.5896 0.222 0.222 0.226 0.222 0.222 503,963 0.2223 0.00%
2006-07-21 0 0.590 0.590 0.600 0.590 0.600 760,647 456,009 0.5995 0.222 0.222 0.226 0.222 0.226 2,017,079 0.2261 -3.28%
2006-07-20 0 0.610 0.600 0.610 0.600 0.610 1,274,773 768,811 0.6031 0.230 0.226 0.230 0.226 0.230 3,380,435 0.2274 1.67%
2006-07-19 0 0.600 0.590 0.600 0.590 0.600 506,960 299,058 0.5899 0.226 0.222 0.226 0.222 0.226 1,344,353 0.2225 1.69%
2006-07-18 0 0.590 0.590 0.600 0.590 0.590 206,035 121,581 0.5901 0.222 0.222 0.226 0.222 0.222 546,362 0.2225 -1.67%
2006-07-17 0 0.600 0.590 0.600 0.580 0.600 1,288,000 763,000 0.5924 0.226 0.222 0.226 0.219 0.226 3,415,511 0.2234 0.00%
2006-07-14 0 0.600 0.590 0.600 0.580 0.600 1,748,000 1,028,160 0.5882 0.226 0.222 0.226 0.219 0.226 4,635,336 0.2218 -1.64%
2006-07-13 0 0.610 0.600 0.610 0.600 0.610 1,646,079 992,565 0.6030 0.230 0.226 0.230 0.226 0.230 4,365,062 0.2274 -3.17%
2006-07-12 0 0.630 0.610 0.630 0.620 0.650 4,123,583 2,588,474 0.6277 0.238 0.230 0.238 0.234 0.245 10,934,893 0.2367 -1.56%
2006-07-11 0 0.640 0.630 0.640 0.620 0.650 2,658,974 1,690,575 0.6358 0.241 0.238 0.241 0.234 0.245 7,051,051 0.2398 3.23%
2006-07-10 0 0.620 0.620 0.630 0.610 0.620 660,000 408,120 0.6184 0.234 0.234 0.238 0.230 0.234 1,750,184 0.2332 0.00%
2006-07-07 0 0.620 0.610 0.620 0.610 0.620 192,207 117,762 0.6127 0.234 0.230 0.234 0.230 0.234 509,693 0.2310 0.00%
2006-07-06 0 0.620 0.610 0.620 0.600 0.620 1,119,350 676,017 0.6039 0.234 0.230 0.234 0.226 0.234 2,968,286 0.2277 1.64%
2006-07-05 0 0.610 0.610 0.620 0.610 0.620 363,024 223,684 0.6162 0.230 0.230 0.234 0.230 0.234 962,665 0.2324 -1.61%
2006-07-04 0 0.620 0.620 0.630 0.620 0.620 485,014 300,668 0.6199 0.234 0.234 0.238 0.234 0.234 1,286,157 0.2338 0.00%
2006-07-03 0 0.620 0.620 0.630 0.610 0.620 589,111 364,905 0.6194 0.234 0.234 0.238 0.230 0.234 1,562,201 0.2336 0.00%
2006-06-30 0 0.620 0.610 0.620 0.600 0.620 1,766,075 1,087,104 0.6155 0.234 0.230 0.234 0.226 0.234 4,683,267 0.2321 5.08%
2006-06-29 0 0.590 0.590 0.600 0.590 0.600 544,018 321,570 0.5911 0.222 0.222 0.226 0.222 0.226 1,442,624 0.2229 0.00%
2006-06-28 0 0.590 0.580 0.590 0.580 0.590 172,000 100,760 0.5858 0.222 0.219 0.222 0.219 0.222 456,109 0.2209 -1.67%
2006-06-27 0 0.600 0.600 0.610 0.590 0.600 741,071 444,389 0.5997 0.226 0.226 0.230 0.222 0.226 1,965,168 0.2261 0.00%
2006-06-26 0 0.600 0.590 0.600 0.580 0.600 304,000 179,160 0.5893 0.226 0.222 0.226 0.219 0.226 806,145 0.2222 1.69%
2006-06-23 0 0.590 0.590 0.600 0.580 0.590 244,369 143,167 0.5859 0.222 0.222 0.226 0.219 0.222 648,016 0.2209 0.00%
2006-06-22 0 0.590 0.590 0.600 0.590 0.590 265,052 156,339 0.5898 0.222 0.222 0.226 0.222 0.222 702,863 0.2224 0.00%
2006-06-21 0 0.590 0.590 0.600 0.590 0.590 184,000 108,560 0.5900 0.222 0.222 0.226 0.222 0.222 487,930 0.2225 0.00%
2006-06-20 0 0.590 0.590 0.600 0.580 0.600 657,146 390,019 0.5935 0.222 0.222 0.226 0.219 0.226 1,742,616 0.2238 0.00%
2006-06-19 0 0.590 0.590 0.610 0.590 0.600 244,000 144,840 0.5936 0.222 0.222 0.230 0.222 0.226 647,038 0.2239 -1.67%
2006-06-16 0 0.600 0.600 0.610 0.590 0.600 1,223,350 733,810 0.5998 0.226 0.226 0.230 0.222 0.226 3,244,072 0.2262 1.69%
2006-06-15 0 0.590 0.580 0.590 0.580 0.590 276,359 161,274 0.5836 0.222 0.219 0.222 0.219 0.222 732,847 0.2201 3.51%
2006-06-14 0 0.570 0.570 0.580 0.570 0.580 648,000 374,320 0.5777 0.215 0.215 0.219 0.215 0.219 1,718,363 0.2178 -1.72%
2006-06-13 0 0.580 0.570 0.580 0.570 0.580 1,371,350 790,436 0.5764 0.219 0.215 0.219 0.215 0.219 3,636,538 0.2174 -3.33%
2006-06-12 0 0.600 0.590 0.600 0.580 0.610 868,000 520,760 0.6000 0.226 0.222 0.226 0.219 0.230 2,301,757 0.2262 3.45%
2006-06-09 0 0.580 0.580 0.590 0.580 0.590 574,028 338,035 0.5889 0.219 0.219 0.222 0.219 0.222 1,522,204 0.2221 0.00%
2006-06-08 0 0.580 0.580 0.590 0.580 0.590 1,236,486 721,702 0.5837 0.219 0.219 0.222 0.219 0.222 3,278,906 0.2201 -4.92%
2006-06-07 0 0.610 0.600 0.620 0.600 0.610 3,494,747 2,107,233 0.6030 0.230 0.226 0.234 0.226 0.230 9,267,349 0.2274 -1.61%
2006-06-06 0 0.620 0.610 0.620 0.600 0.620 464,600 282,422 0.6079 0.234 0.230 0.234 0.226 0.234 1,232,023 0.2292 0.00%
2006-06-05 0 0.620 0.610 0.630 0.610 0.620 1,039,523 643,883 0.6194 0.234 0.230 0.238 0.230 0.234 2,756,601 0.2336 3.33%
2006-06-02 0 0.600 0.600 0.610 0.590 0.610 340,000 203,960 0.5999 0.226 0.226 0.230 0.222 0.230 901,610 0.2262 0.00%
2006-06-01 0 0.600 0.590 0.600 0.590 0.610 1,508,000 905,120 0.6002 0.226 0.222 0.226 0.222 0.230 3,998,905 0.2263 -3.23%
2006-05-30 0 0.620 0.610 0.620 0.600 0.620 3,656,000 2,229,120 0.6097 0.234 0.230 0.234 0.226 0.234 9,694,959 0.2299 1.64%
2006-05-29 0 0.610 0.600 0.610 0.610 0.610 204,000 124,440 0.6100 0.230 0.226 0.230 0.230 0.230 540,966 0.2300 1.67%
2006-05-26 0 0.600 0.600 0.610 0.600 0.610 936,000 568,240 0.6071 0.226 0.226 0.230 0.226 0.230 2,482,079 0.2289 0.00%
2006-05-25 0 0.600 0.590 0.600 0.590 0.600 468,000 280,520 0.5994 0.226 0.222 0.226 0.222 0.226 1,241,040 0.2260 0.00%
2006-05-24 0 0.600 0.590 0.600 0.580 0.600 785,806 464,375 0.5910 0.226 0.222 0.226 0.219 0.226 2,083,796 0.2229 1.69%
2006-05-23 0 0.590 0.590 0.600 0.590 0.600 2,644,000 1,569,120 0.5935 0.222 0.222 0.226 0.222 0.226 7,011,343 0.2238 -1.67%
2006-05-22 0 0.600 0.590 0.610 0.600 0.630 3,199,062 1,961,607 0.6132 0.226 0.222 0.230 0.226 0.238 8,483,253 0.2312 -4.76%
2006-05-19 0 0.630 0.630 0.650 0.620 0.640 1,570,344 993,046 0.6324 0.238 0.238 0.245 0.234 0.241 4,164,229 0.2385 -1.56%
2006-05-18 0 0.640 0.630 0.640 0.620 0.640 1,029,064 648,998 0.6307 0.241 0.238 0.241 0.234 0.241 2,728,866 0.2378 -1.54%
2006-05-17 0 0.650 0.650 0.660 0.640 0.660 1,720,000 1,115,120 0.6483 0.245 0.245 0.249 0.241 0.249 4,561,086 0.2445 1.56%
2006-05-16 0 0.640 0.630 0.640 0.630 0.650 6,013,992 3,830,995 0.6370 0.241 0.238 0.241 0.238 0.245 15,947,868 0.2402 -1.54%
2006-05-15 0 0.650 0.650 0.660 0.650 0.660 2,865,110 1,876,819 0.6551 0.245 0.245 0.249 0.245 0.249 7,597,681 0.2470 -2.99%
2006-05-12 0 0.670 0.670 0.680 0.670 0.680 1,276,551 858,747 0.6727 0.253 0.253 0.256 0.253 0.256 3,385,150 0.2537 -1.47%
2006-05-11 0 0.680 0.680 0.690 0.680 0.690 1,527,175 1,046,964 0.6856 0.256 0.256 0.260 0.256 0.260 4,049,753 0.2585 -1.45%
2006-05-10 0 0.690 0.690 0.700 0.690 0.710 2,170,105 1,510,280 0.6959 0.260 0.260 0.264 0.260 0.268 5,754,671 0.2624 -1.43%
2006-05-09 0 0.700 0.700 0.710 0.690 0.710 2,160,121 1,510,888 0.6994 0.264 0.264 0.268 0.260 0.268 5,728,196 0.2638 -1.41%
2006-05-08 0 0.710 0.700 0.710 0.700 0.720 1,837,078 1,297,242 0.7061 0.268 0.264 0.268 0.264 0.272 4,871,552 0.2663 2.90%
2006-05-04 0 0.690 0.700 0.710 0.690 0.700 1,968,018 1,375,292 0.6988 0.260 0.264 0.268 0.260 0.264 5,218,778 0.2635 -1.43%
2006-05-03 0 0.700 0.700 0.710 0.680 0.720 4,197,759 2,950,171 0.7028 0.264 0.264 0.268 0.256 0.272 11,131,592 0.2650 1.45%
2006-05-02 0 0.690 0.680 0.690 0.680 0.690 1,076,000 736,280 0.6843 0.260 0.256 0.260 0.256 0.260 2,853,330 0.2580 2.99%
2006-04-28 0 0.670 0.670 0.680 0.660 0.670 1,868,620 1,243,351 0.6654 0.253 0.253 0.256 0.249 0.253 4,955,195 0.2509 -1.47%
2006-04-27 0 0.680 0.670 0.680 0.680 0.690 1,772,000 1,205,960 0.6806 0.256 0.253 0.256 0.256 0.260 4,698,979 0.2566 0.00%
2006-04-26 0 0.680 0.680 0.690 0.660 0.680 1,240,000 835,600 0.6739 0.256 0.256 0.260 0.249 0.256 3,288,225 0.2541 0.00%
2006-04-25 0 0.680 0.670 0.680 0.660 0.710 6,225,244 4,234,978 0.6803 0.256 0.253 0.256 0.249 0.268 16,508,065 0.2565 -2.86%
2006-04-24 0 0.700 0.690 0.700 0.690 0.730 7,384,389 5,205,077 0.7049 0.264 0.260 0.264 0.260 0.275 19,581,878 0.2658 -5.41%
2006-04-21 0 0.740 0.730 0.740 0.720 0.740 5,651,519 4,124,032 0.7297 0.279 0.275 0.279 0.272 0.279 14,986,664 0.2752 1.37%
2006-04-20 0 0.730 0.720 0.730 0.710 0.760 8,549,398 6,247,339 0.7307 0.275 0.272 0.275 0.268 0.287 22,671,242 0.2756 -3.95%
2006-04-19 0 0.760 0.750 0.760 0.750 0.790 9,415,262 7,173,100 0.7619 0.287 0.283 0.287 0.283 0.298 24,967,335 0.2873 -2.56%
2006-04-18 0 0.780 0.770 0.780 0.750 0.800 14,932,292 11,496,909 0.7699 0.294 0.290 0.294 0.283 0.302 39,597,362 0.2903 0.00%
2006-04-13 0 0.780 0.770 0.780 0.700 0.780 24,856,593 18,638,045 0.7498 0.294 0.290 0.294 0.264 0.294 65,914,564 0.2828 9.86%
2006-04-12 0 0.710 0.700 0.710 0.700 0.720 4,994,172 3,545,554 0.7099 0.268 0.264 0.268 0.264 0.272 13,243,515 0.2677 0.00%
2006-04-11 0 0.710 0.700 0.710 0.700 0.710 8,938,948 6,303,555 0.7052 0.268 0.264 0.268 0.264 0.268 23,704,249 0.2659 1.43%
2006-04-10 0 0.700 0.700 0.710 0.700 0.720 2,357,333 1,663,921 0.7058 0.264 0.264 0.268 0.264 0.272 6,251,161 0.2662 -1.41%
2006-04-07 0 0.710 0.690 0.710 0.690 0.710 5,424,750 3,799,655 0.7004 0.268 0.260 0.268 0.260 0.268 14,385,319 0.2641 2.90%
2006-04-06 0 0.690 0.690 0.700 0.690 0.700 2,345,740 1,627,826 0.6939 0.260 0.260 0.264 0.260 0.264 6,220,419 0.2617 0.00%
2006-04-04 0 0.690 0.680 0.690 0.690 0.700 2,425,070 1,674,036 0.6903 0.260 0.256 0.260 0.260 0.264 6,430,786 0.2603 -1.43%
2006-04-03 0 0.700 0.690 0.700 0.680 0.700 10,002,009 6,955,126 0.6954 0.264 0.260 0.264 0.256 0.264 26,523,267 0.2622 1.45%
2006-03-31 0 0.690 0.680 0.690 0.670 0.690 3,780,000 2,566,840 0.6791 0.260 0.256 0.260 0.253 0.260 10,023,781 0.2561 0.00%
2006-03-30 0 0.690 0.690 0.700 0.680 0.700 7,770,572 5,413,629 0.6967 0.260 0.260 0.264 0.256 0.264 20,605,956 0.2627 1.47%
2006-03-29 0 0.680 0.670 0.680 0.670 0.690 2,325,089 1,583,497 0.6810 0.256 0.253 0.256 0.253 0.260 6,165,657 0.2568 -1.45%
2006-03-28 0 0.690 0.680 0.690 0.680 0.710 6,833,741 4,735,089 0.6929 0.260 0.256 0.260 0.256 0.268 18,121,673 0.2613 -2.82%
2006-03-27 0 0.710 0.700 0.710 0.670 0.720 16,538,791 11,574,156 0.6998 0.268 0.264 0.268 0.253 0.272 43,857,467 0.2639 4.41%
2006-03-24 0 0.680 0.670 0.680 0.660 0.690 7,857,127 5,291,591 0.6735 0.256 0.253 0.256 0.249 0.260 20,835,482 0.2540 0.00%
2006-03-23 0 0.680 0.680 0.690 0.670 0.690 12,387,887 8,423,448 0.6800 0.256 0.256 0.260 0.253 0.260 32,850,124 0.2564 3.03%
2006-03-22 0 0.660 0.650 0.660 0.640 0.690 14,478,101 9,700,508 0.6700 0.249 0.245 0.249 0.241 0.260 38,392,941 0.2527 1.54%
2006-03-21 0 0.650 0.640 0.650 0.640 0.650 480,717 310,197 0.6453 0.245 0.241 0.245 0.241 0.245 1,274,762 0.2433 -1.52%
2006-03-20 0 0.660 0.640 0.660 0.640 0.660 2,426,250 1,588,310 0.6546 0.249 0.241 0.249 0.241 0.249 6,433,915 0.2469 0.00%
2006-03-17 0 0.660 0.650 0.660 0.640 0.660 5,334,626 3,490,990 0.6544 0.249 0.245 0.249 0.241 0.249 14,146,329 0.2468 1.54%
2006-03-16 0 0.650 0.630 0.650 0.630 0.650 2,722,621 1,729,346 0.6352 0.245 0.238 0.245 0.238 0.245 7,219,830 0.2395 1.56%
2006-03-15 0 0.640 0.630 0.640 0.630 0.640 1,785,321 1,142,041 0.6397 0.241 0.238 0.241 0.238 0.241 4,734,304 0.2412 1.59%
2006-03-14 0 0.630 0.630 0.640 0.630 0.660 4,279,418 2,749,011 0.6424 0.238 0.238 0.241 0.238 0.249 11,348,135 0.2422 -1.56%
2006-03-13 0 0.640 0.640 0.650 0.620 0.640 2,612,950 1,658,201 0.6346 0.241 0.241 0.245 0.234 0.241 6,929,005 0.2393 1.59%
2006-03-10 0 0.630 0.620 0.640 0.610 0.640 1,328,848 828,803 0.6237 0.238 0.234 0.241 0.230 0.241 3,523,831 0.2352 1.61%
2006-03-09 0 0.620 0.610 0.620 0.620 0.630 1,431,605 887,491 0.6199 0.234 0.230 0.234 0.234 0.238 3,796,322 0.2338 1.64%
2006-03-08 0 0.610 0.610 0.620 0.600 0.620 2,504,656 1,527,127 0.6097 0.230 0.230 0.234 0.226 0.234 6,641,832 0.2299 -1.61%
2006-03-07 0 0.620 0.610 0.620 0.620 0.640 4,965,014 3,102,459 0.6249 0.234 0.230 0.234 0.234 0.241 13,166,194 0.2356 -3.12%
2006-03-06 0 0.640 0.640 0.650 0.640 0.650 2,967,170 1,912,222 0.6445 0.241 0.241 0.245 0.241 0.245 7,868,324 0.2430 0.00%
2006-03-03 0 0.640 0.640 0.650 0.640 0.650 817,502 529,451 0.6476 0.241 0.241 0.245 0.241 0.245 2,167,847 0.2442 -1.54%
2006-03-02 0 0.650 0.650 0.660 0.640 0.660 3,246,501 2,110,350 0.6500 0.245 0.245 0.249 0.241 0.249 8,609,052 0.2451 3.17%
2006-03-01 0 0.630 0.630 0.640 0.620 0.630 1,428,436 899,401 0.6296 0.238 0.238 0.241 0.234 0.238 3,787,918 0.2374 -1.56%
2006-02-28 0 0.640 0.630 0.640 0.630 0.640 1,746,246 1,108,988 0.6351 0.241 0.238 0.241 0.238 0.241 4,630,685 0.2395 -1.54%
2006-02-27 0 0.650 0.640 0.650 0.640 0.650 2,424,314 1,570,053 0.6476 0.245 0.241 0.245 0.241 0.245 6,428,781 0.2442 1.56%
2006-02-24 0 0.640 0.640 0.650 0.640 0.650 1,921,603 1,233,456 0.6419 0.241 0.241 0.245 0.241 0.245 5,095,695 0.2421 -1.54%
2006-02-23 0 0.650 0.650 0.660 0.640 0.650 4,181,394 2,716,711 0.6497 0.245 0.245 0.249 0.241 0.245 11,088,195 0.2450 0.00%
2006-02-22 0 0.650 0.640 0.650 0.640 0.660 2,272,431 1,472,983 0.6482 0.245 0.241 0.245 0.241 0.249 6,026,019 0.2444 0.00%
2006-02-21 0 0.650 0.650 0.660 0.650 0.680 4,256,634 2,823,668 0.6634 0.245 0.245 0.249 0.245 0.256 11,287,716 0.2502 -2.99%
2006-02-20 0 0.670 0.670 0.680 0.670 0.690 17,997,525 12,148,821 0.6750 0.253 0.253 0.256 0.253 0.260 47,725,729 0.2546 1.52%
2006-02-17 0 0.660 0.650 0.660 0.630 0.660 7,513,752 4,848,877 0.6453 0.249 0.245 0.249 0.238 0.249 19,924,922 0.2434 4.76%
2006-02-16 0 0.630 0.630 0.640 0.620 0.630 1,420,000 892,800 0.6287 0.238 0.238 0.241 0.234 0.238 3,765,547 0.2371 1.61%
2006-02-15 0 0.620 0.620 0.630 0.620 0.640 1,861,298 1,174,673 0.6311 0.234 0.234 0.238 0.234 0.241 4,935,779 0.2380 -1.59%
2006-02-14 0 0.630 0.630 0.640 0.620 0.630 1,884,019 1,183,011 0.6279 0.238 0.238 0.241 0.234 0.238 4,996,030 0.2368 0.00%
2006-02-13 0 0.630 0.620 0.630 0.620 0.630 784,000 487,160 0.6214 0.238 0.234 0.238 0.234 0.238 2,079,006 0.2343 0.00%
2006-02-10 0 0.630 0.620 0.630 0.620 0.630 664,000 417,280 0.6284 0.238 0.234 0.238 0.234 0.238 1,760,791 0.2370 1.61%
2006-02-09 0 0.620 0.620 0.630 0.620 0.630 1,110,000 692,380 0.6238 0.234 0.234 0.238 0.234 0.238 2,943,491 0.2352 -1.59%
2006-02-08 0 0.630 0.620 0.630 0.620 0.640 1,527,885 957,372 0.6266 0.238 0.234 0.238 0.234 0.241 4,051,636 0.2363 -1.56%
2006-02-07 0 0.640 0.630 0.640 0.630 0.640 1,135,518 719,391 0.6335 0.241 0.238 0.241 0.238 0.241 3,011,160 0.2389 1.59%
2006-02-06 0 0.630 0.630 0.640 0.630 0.640 1,928,000 1,214,920 0.6301 0.238 0.238 0.241 0.238 0.241 5,112,659 0.2376 0.00%
2006-02-03 0 0.630 0.620 0.630 0.630 0.640 1,288,321 816,273 0.6336 0.238 0.234 0.238 0.238 0.241 3,416,362 0.2389 -1.56%
2006-02-02 0 0.640 0.630 0.640 0.630 0.650 2,032,000 1,303,080 0.6413 0.241 0.238 0.241 0.238 0.245 5,388,445 0.2418 -1.54%
2006-02-01 0 0.650 0.640 0.650 0.640 0.650 1,054,009 681,945 0.6470 0.245 0.241 0.245 0.241 0.245 2,795,015 0.2440 0.00%
2006-01-27 0 0.650 0.640 0.650 0.640 0.660 4,917,414 3,211,578 0.6531 0.245 0.241 0.245 0.241 0.249 13,039,969 0.2463 1.56%
2006-01-26 0 0.640 0.630 0.640 0.620 0.640 2,459,327 1,551,316 0.6308 0.241 0.238 0.241 0.234 0.241 6,521,629 0.2379 1.59%
2006-01-25 0 0.630 0.630 0.640 0.630 0.650 1,166,329 745,917 0.6395 0.238 0.238 0.241 0.238 0.245 3,092,864 0.2412 0.00%
2006-01-24 0 0.630 0.630 0.640 0.630 0.650 1,452,000 922,680 0.6355 0.238 0.238 0.241 0.238 0.245 3,850,405 0.2396 -1.56%
2006-01-23 0 0.640 0.630 0.640 0.630 0.640 824,699 523,339 0.6346 0.241 0.238 0.241 0.238 0.241 2,186,932 0.2393 -1.54%
2006-01-20 0 0.650 0.640 0.650 0.640 0.670 4,501,728 2,951,640 0.6557 0.245 0.241 0.245 0.241 0.253 11,937,655 0.2473 0.00%
2006-01-19 0 0.650 0.640 0.650 0.620 0.650 1,190,542 762,525 0.6405 0.245 0.241 0.245 0.234 0.245 3,157,072 0.2415 4.84%
2006-01-18 0 0.620 0.620 0.640 0.620 0.640 797,090 497,012 0.6235 0.234 0.234 0.241 0.234 0.241 2,113,718 0.2351 -1.59%
2006-01-17 0 0.630 0.630 0.640 0.630 0.650 2,625,030 1,692,401 0.6447 0.238 0.238 0.241 0.238 0.245 6,961,039 0.2431 -3.08%
2006-01-16 0 0.650 0.640 0.650 0.620 0.650 1,948,743 1,237,928 0.6352 0.245 0.241 0.245 0.234 0.245 5,167,665 0.2396 3.17%
2006-01-13 0 0.630 0.620 0.630 0.620 0.630 654,853 406,712 0.6211 0.238 0.234 0.238 0.234 0.238 1,736,535 0.2342 0.00%
2006-01-12 0 0.630 0.630 0.640 0.630 0.640 1,011,461 637,951 0.6307 0.238 0.238 0.241 0.238 0.241 2,682,186 0.2378 -1.56%
2006-01-11 0 0.640 0.630 0.650 0.620 0.650 2,550,920 1,623,654 0.6365 0.241 0.238 0.245 0.234 0.245 6,764,514 0.2400 1.59%
2006-01-10 0 0.630 0.620 0.630 0.620 0.630 794,997 495,378 0.6231 0.238 0.234 0.238 0.234 0.238 2,108,168 0.2350 1.61%
2006-01-09 0 0.620 0.620 0.630 0.610 0.630 1,060,000 657,000 0.6198 0.234 0.234 0.238 0.230 0.238 2,810,902 0.2337 1.64%
2006-01-06 0 0.610 0.610 0.620 0.610 0.620 340,000 208,000 0.6118 0.230 0.230 0.234 0.230 0.234 901,610 0.2307 -1.61%
2006-01-05 0 0.620 0.620 0.630 0.610 0.620 1,453,565 896,543 0.6168 0.234 0.234 0.238 0.230 0.234 3,854,555 0.2326 0.81%
2006-01-04 0 0.620 0.610 0.630 0.610 0.620 2,271,042 1,399,044 0.6160 0.232 0.228 0.236 0.228 0.232 6,071,298 0.2304 3.33%
2006-01-03 0 0.600 0.600 0.610 0.600 0.610 1,384,000 841,120 0.6077 0.224 0.224 0.228 0.224 0.228 3,699,921 0.2273 -1.64%
2005-12-30 0 0.610 0.600 0.610 0.610 0.610 212,000 129,320 0.6100 0.228 0.224 0.228 0.228 0.228 566,751 0.2282 0.00%
2005-12-29 0 0.610 0.600 0.610 0.600 0.610 596,205 359,713 0.6033 0.228 0.224 0.228 0.224 0.228 1,593,867 0.2257 1.67%
2005-12-28 0 0.600 0.600 0.610 0.600 0.610 1,456,000 874,600 0.6007 0.224 0.224 0.228 0.224 0.228 3,892,402 0.2247 -3.23%
2005-12-23 0 0.620 0.600 0.620 0.610 0.620 151,004 92,042 0.6095 0.232 0.224 0.232 0.228 0.232 403,687 0.2280 1.64%
2005-12-22 0 0.610 0.600 0.610 0.600 0.610 624,000 376,720 0.6037 0.228 0.224 0.228 0.224 0.228 1,668,172 0.2258 -1.61%
2005-12-21 0 0.620 0.610 0.620 0.600 0.620 1,570,607 952,940 0.6067 0.232 0.228 0.232 0.224 0.232 4,198,787 0.2270 1.64%
2005-12-20 0 0.610 0.610 0.620 0.610 0.640 1,164,000 717,800 0.6167 0.228 0.228 0.232 0.228 0.239 3,111,783 0.2307 -4.69%
2005-12-19 0 0.640 0.630 0.640 0.630 0.640 419,509 265,345 0.6325 0.239 0.236 0.239 0.236 0.239 1,121,496 0.2366 0.00%
2005-12-16 0 0.640 0.640 0.650 0.630 0.650 657,502 419,421 0.6379 0.239 0.239 0.243 0.236 0.243 1,757,735 0.2386 -1.54%
2005-12-15 0 0.650 0.640 0.650 0.650 0.660 850,009 556,385 0.6546 0.243 0.239 0.243 0.243 0.247 2,272,374 0.2448 0.00%
2005-12-14 0 0.650 0.640 0.650 0.640 0.680 6,291,353 4,145,365 0.6589 0.243 0.239 0.243 0.239 0.254 16,819,009 0.2465 -5.80%
2005-12-13 0 0.690 0.670 0.690 0.670 0.690 2,627,000 1,791,170 0.6818 0.258 0.251 0.258 0.251 0.258 7,022,899 0.2550 0.00%
2005-12-12 0 0.690 0.680 0.690 0.670 0.720 13,079,059 9,117,503 0.6971 0.258 0.254 0.258 0.251 0.269 34,964,945 0.2608 6.15%
2005-12-09 0 0.650 0.650 0.660 0.630 0.650 2,956,000 1,902,400 0.6436 0.243 0.243 0.247 0.236 0.243 7,902,432 0.2407 3.17%
2005-12-08 0 0.630 0.630 0.640 0.620 0.630 1,012,057 635,313 0.6277 0.236 0.236 0.239 0.232 0.236 2,705,586 0.2348 1.61%
2005-12-07 0 0.620 0.620 0.630 0.610 0.620 517,014 317,818 0.6147 0.232 0.232 0.236 0.228 0.232 1,382,161 0.2299 0.00%
2005-12-06 0 0.620 0.610 0.630 0.620 0.630 1,272,000 799,640 0.6286 0.232 0.228 0.236 0.232 0.236 3,400,505 0.2352 -1.59%
2005-12-05 0 0.630 0.630 0.640 0.620 0.640 1,308,136 822,583 0.6288 0.236 0.236 0.239 0.232 0.239 3,497,110 0.2352 0.00%
2005-12-02 0 0.630 0.630 0.640 0.620 0.640 2,848,413 1,794,364 0.6300 0.236 0.236 0.239 0.232 0.239 7,614,814 0.2356 0.00%
2005-12-01 0 0.630 0.620 0.630 0.610 0.640 1,920,182 1,212,907 0.6317 0.236 0.232 0.236 0.228 0.239 5,133,325 0.2363 1.61%
2005-11-30 0 0.620 0.600 0.620 0.610 0.620 332,000 203,440 0.6128 0.232 0.224 0.232 0.228 0.232 887,553 0.2292 0.00%
2005-11-29 0 0.620 0.610 0.620 0.600 0.620 429,575 259,362 0.6038 0.232 0.228 0.232 0.224 0.232 1,148,406 0.2258 3.33%
2005-11-28 0 0.600 0.610 0.620 0.600 0.630 688,000 423,520 0.6156 0.224 0.228 0.232 0.224 0.236 1,839,267 0.2303 -4.76%
2005-11-25 0 0.630 0.620 0.630 0.610 0.640 2,225,090 1,395,792 0.6273 0.236 0.232 0.236 0.228 0.239 5,948,452 0.2346 3.28%
2005-11-24 0 0.610 0.610 0.620 0.610 0.620 883,023 539,003 0.6104 0.228 0.228 0.232 0.228 0.232 2,360,632 0.2283 1.67%
2005-11-23 0 0.600 0.600 0.610 0.600 0.610 1,372,109 823,343 0.6001 0.224 0.224 0.228 0.224 0.228 3,668,132 0.2245 1.69%
2005-11-22 0 0.590 0.590 0.600 0.580 0.610 3,000,600 1,791,216 0.5970 0.221 0.221 0.224 0.217 0.228 8,021,664 0.2233 1.72%
2005-11-21 0 0.580 0.560 0.580 0.560 0.580 1,323,276 751,096 0.5676 0.217 0.209 0.217 0.209 0.217 3,537,584 0.2123 3.57%
2005-11-18 0 0.560 0.550 0.560 0.550 0.560 748,000 412,520 0.5515 0.209 0.206 0.209 0.206 0.209 1,999,668 0.2063 1.82%
2005-11-17 0 0.550 0.550 0.560 0.540 0.550 904,000 495,560 0.5482 0.206 0.206 0.209 0.202 0.206 2,416,711 0.2051 0.00%
2005-11-16 0 0.550 0.540 0.550 0.540 0.550 370,861 202,122 0.5450 0.206 0.202 0.206 0.202 0.206 991,442 0.2039 1.85%
2005-11-15 0 0.540 0.540 0.550 0.540 0.550 766,052 418,887 0.5468 0.202 0.202 0.206 0.202 0.206 2,047,928 0.2045 -1.82%
2005-11-14 0 0.550 0.540 0.550 0.550 0.560 640,057 354,029 0.5531 0.206 0.202 0.206 0.206 0.209 1,711,098 0.2069 0.00%
2005-11-11 0 0.550 0.550 0.570 0.550 0.570 1,002,086 560,094 0.5589 0.206 0.206 0.213 0.206 0.213 2,678,930 0.2091 -1.79%
2005-11-10 0 0.560 0.550 0.560 0.550 0.560 572,000 318,000 0.5559 0.209 0.206 0.209 0.206 0.209 1,529,158 0.2080 1.82%
2005-11-09 0 0.550 0.550 0.560 0.540 0.550 1,063,118 584,110 0.5494 0.206 0.206 0.209 0.202 0.206 2,842,090 0.2055 1.85%
2005-11-08 0 0.540 0.540 0.550 0.540 0.550 1,835,023 995,712 0.5426 0.202 0.202 0.206 0.202 0.206 4,905,665 0.2030 -1.82%
2005-11-07 0 0.550 0.550 0.560 0.550 0.570 1,088,617 600,395 0.5515 0.206 0.206 0.209 0.206 0.213 2,910,258 0.2063 -3.51%
2005-11-04 0 0.570 0.560 0.570 0.560 0.570 1,179,270 670,100 0.5682 0.213 0.209 0.213 0.209 0.213 3,152,605 0.2126 3.64%
2005-11-03 0 0.550 0.550 0.560 0.550 0.570 896,861 500,419 0.5580 0.206 0.206 0.209 0.206 0.213 2,397,626 0.2087 -1.79%
2005-11-02 0 0.560 0.550 0.560 0.560 0.570 612,000 343,920 0.5620 0.209 0.206 0.209 0.209 0.213 1,636,092 0.2102 0.00%
2005-11-01 0 0.560 0.550 0.560 0.540 0.560 2,428,693 1,343,353 0.5531 0.209 0.206 0.209 0.202 0.209 6,492,754 0.2069 3.70%
2005-10-31 0 0.540 0.540 0.550 0.530 0.550 998,241 536,810 0.5378 0.202 0.202 0.206 0.198 0.206 2,668,651 0.2012 0.00%
2005-10-28 0 0.540 0.530 0.540 0.530 0.540 548,000 291,080 0.5312 0.202 0.198 0.202 0.198 0.202 1,464,998 0.1987 -1.82%
2005-10-27 0 0.550 0.540 0.550 0.540 0.550 561,880 306,950 0.5463 0.206 0.202 0.206 0.202 0.206 1,502,104 0.2043 -1.79%
2005-10-26 0 0.560 0.540 0.570 0.540 0.560 1,568,000 860,160 0.5486 0.209 0.202 0.213 0.202 0.209 4,191,818 0.2052 1.82%
2005-10-25 0 0.550 0.540 0.560 0.540 0.550 1,547,550 850,005 0.5493 0.206 0.202 0.209 0.202 0.206 4,137,148 0.2055 0.00%
2005-10-24 0 0.550 0.540 0.550 0.540 0.560 1,900,807 1,046,900 0.5508 0.206 0.202 0.206 0.202 0.209 5,081,529 0.2060 -1.79%
2005-10-21 0 0.560 0.560 0.570 0.550 0.560 910,066 508,514 0.5588 0.209 0.209 0.213 0.206 0.209 2,432,928 0.2090 0.00%
2005-10-20 0 0.560 0.550 0.560 0.540 0.570 2,251,004 1,252,962 0.5566 0.209 0.206 0.209 0.202 0.213 6,017,729 0.2082 3.70%
2005-10-19 0 0.540 0.530 0.540 0.530 0.540 636,000 342,360 0.5383 0.202 0.198 0.202 0.198 0.202 1,700,253 0.2014 -3.57%
2005-10-18 0 0.560 0.550 0.560 0.550 0.560 1,152,000 640,400 0.5559 0.209 0.206 0.209 0.206 0.209 3,079,703 0.2079 1.82%
2005-10-17 0 0.550 0.540 0.550 0.540 0.560 670,008 365,204 0.5451 0.206 0.202 0.206 0.202 0.209 1,791,168 0.2039 -1.79%
2005-10-14 0 0.560 0.550 0.560 0.550 0.560 2,183,095 1,210,178 0.5543 0.209 0.206 0.209 0.206 0.209 5,836,184 0.2074 -3.45%
2005-10-13 0 0.580 0.560 0.580 0.560 0.580 3,100,000 1,758,760 0.5673 0.217 0.209 0.217 0.209 0.217 8,287,395 0.2122 1.75%
2005-10-12 0 0.570 0.560 0.580 0.570 0.590 3,612,095 2,098,652 0.5810 0.213 0.209 0.217 0.213 0.221 9,656,406 0.2173 -6.56%
2005-10-10 0 0.610 0.600 0.610 0.600 0.620 1,249,558 762,464 0.6102 0.228 0.224 0.228 0.224 0.232 3,340,510 0.2282 -1.61%
2005-10-07 0 0.620 0.620 0.630 0.610 0.630 1,009,014 625,788 0.6202 0.232 0.232 0.236 0.228 0.236 2,697,451 0.2320 -1.59%
2005-10-06 0 0.630 0.620 0.630 0.610 0.630 4,542,933 2,816,799 0.6200 0.236 0.232 0.236 0.228 0.236 12,144,865 0.2319 0.00%
2005-10-05 0 0.630 0.620 0.630 0.620 0.630 1,458,028 917,397 0.6292 0.236 0.232 0.236 0.232 0.236 3,897,824 0.2354 -1.56%
2005-10-04 0 0.640 0.630 0.640 0.630 0.640 937,463 597,318 0.6372 0.239 0.236 0.239 0.236 0.239 2,506,170 0.2383 0.00%
2005-10-03 0 0.640 0.630 0.640 0.630 0.650 516,000 328,080 0.6358 0.239 0.236 0.239 0.236 0.243 1,379,450 0.2378 -1.54%
2005-09-30 0 0.650 0.640 0.650 0.640 0.650 591,061 379,717 0.6424 0.243 0.239 0.243 0.239 0.243 1,580,115 0.2403 0.00%
2005-09-29 0 0.650 0.640 0.650 0.640 0.650 2,401,407 1,556,284 0.6481 0.243 0.239 0.243 0.239 0.243 6,419,809 0.2424 1.56%
2005-09-28 0 0.640 0.630 0.640 0.630 0.640 1,528,531 970,593 0.6350 0.239 0.236 0.239 0.236 0.239 4,086,303 0.2375 1.59%
2005-09-27 0 0.630 0.620 0.630 0.620 0.640 972,000 613,120 0.6308 0.236 0.232 0.236 0.232 0.239 2,598,499 0.2360 -1.56%
2005-09-26 0 0.640 0.630 0.640 0.630 0.650 436,000 277,320 0.6361 0.239 0.236 0.239 0.236 0.243 1,165,582 0.2379 0.00%
2005-09-23 0 0.640 0.630 0.640 0.630 0.640 1,407,304 892,542 0.6342 0.239 0.236 0.239 0.236 0.239 3,762,221 0.2372 0.00%
2005-09-22 0 0.640 0.640 0.650 0.640 0.650 3,444,000 2,229,400 0.6473 0.239 0.239 0.243 0.239 0.243 9,207,029 0.2421 -1.54%
2005-09-21 0 0.650 0.650 0.660 0.650 0.660 4,339,528 2,858,672 0.6588 0.243 0.243 0.247 0.243 0.247 11,601,091 0.2464 -2.99%
2005-09-20 0 0.670 0.660 0.670 0.640 0.670 386,047 251,948 0.6526 0.251 0.247 0.251 0.239 0.251 1,032,040 0.2441 3.08%
2005-09-16 0 0.650 0.640 0.650 0.640 0.650 184,000 117,840 0.6404 0.243 0.239 0.243 0.239 0.243 491,897 0.2396 -1.52%
2005-09-15 0 0.660 0.650 0.660 0.640 0.660 824,000 535,160 0.6495 0.247 0.243 0.247 0.239 0.247 2,202,843 0.2429 3.13%
2005-09-14 0 0.640 0.640 0.660 0.640 0.660 1,600,000 1,040,320 0.6502 0.239 0.239 0.247 0.239 0.247 4,277,365 0.2432 -3.03%
2005-09-13 0 0.660 0.650 0.660 0.660 0.660 437,051 288,302 0.6597 0.247 0.243 0.247 0.247 0.247 1,168,392 0.2468 -1.49%
2005-09-12 0 0.670 0.660 0.670 0.660 0.670 241,164 159,688 0.6622 0.251 0.247 0.251 0.247 0.251 644,717 0.2477 0.00%
2005-09-09 0 0.670 0.670 0.680 0.660 0.680 994,485 666,126 0.6698 0.251 0.251 0.254 0.247 0.254 2,658,610 0.2506 0.00%
2005-09-08 0 0.670 0.660 0.670 0.660 0.670 336,019 224,813 0.6690 0.251 0.247 0.251 0.247 0.251 898,297 0.2503 -1.47%
2005-09-07 0 0.680 0.670 0.680 0.670 0.680 1,302,047 883,710 0.6787 0.254 0.251 0.254 0.251 0.254 3,480,832 0.2539 0.00%
2005-09-06 0 0.680 0.670 0.680 0.670 0.690 1,240,000 843,440 0.6802 0.254 0.251 0.254 0.251 0.258 3,314,958 0.2544 -1.45%
2005-09-05 0 0.690 0.680 0.690 0.680 0.690 1,474,041 1,014,997 0.6886 0.258 0.254 0.258 0.254 0.258 3,940,632 0.2576 0.00%
2005-09-02 0 0.690 0.680 0.690 0.660 0.700 5,662,041 3,853,187 0.6805 0.258 0.254 0.258 0.247 0.262 15,136,636 0.2546 2.99%
2005-09-01 0 0.670 0.660 0.670 0.660 0.670 1,828,000 1,206,760 0.6602 0.251 0.247 0.251 0.247 0.251 4,886,890 0.2469 1.52%
2005-08-31 0 0.660 0.650 0.660 0.650 0.660 1,073,992 706,535 0.6579 0.247 0.243 0.247 0.243 0.247 2,871,160 0.2461 -1.49%
2005-08-30 0 0.670 0.660 0.670 0.660 0.670 1,140,000 752,600 0.6602 0.251 0.247 0.251 0.247 0.251 3,047,623 0.2469 0.00%
2005-08-29 0 0.670 0.660 0.670 0.650 0.670 1,088,164 712,140 0.6544 0.251 0.247 0.251 0.243 0.251 2,909,047 0.2448 0.00%
2005-08-26 0 0.670 0.650 0.670 0.650 0.670 1,038,014 684,719 0.6596 0.251 0.243 0.251 0.243 0.251 2,774,978 0.2467 0.00%
2005-08-25 0 0.670 0.660 0.670 0.650 0.670 1,804,000 1,187,000 0.6580 0.251 0.247 0.251 0.243 0.251 4,822,729 0.2461 0.00%
2005-08-24 0 0.670 0.650 0.670 0.650 0.670 928,000 612,040 0.6595 0.251 0.243 0.251 0.243 0.251 2,480,872 0.2467 0.00%
2005-08-23 0 0.670 0.650 0.670 0.660 0.680 2,078,047 1,384,530 0.6663 0.251 0.243 0.251 0.247 0.254 5,555,354 0.2492 -1.47%
2005-08-22 0 0.680 0.670 0.680 0.670 0.680 583,004 390,542 0.6699 0.254 0.251 0.254 0.251 0.254 1,558,576 0.2506 1.49%
2005-08-19 0 0.680 0.670 0.680 0.660 0.680 1,144,009 762,086 0.6662 0.251 0.247 0.251 0.243 0.251 3,103,987 0.2455 1.49%
2005-08-18 0 0.670 0.660 0.670 0.660 0.690 4,477,071 3,038,864 0.6788 0.247 0.243 0.247 0.243 0.254 12,147,431 0.2502 -4.29%
2005-08-17 0 0.700 0.690 0.700 0.670 0.700 2,488,019 1,704,892 0.6852 0.258 0.254 0.258 0.247 0.258 6,750,628 0.2526 1.45%
2005-08-16 0 0.690 0.680 0.700 0.680 0.690 1,976,041 1,362,627 0.6896 0.254 0.251 0.258 0.251 0.254 5,361,501 0.2542 0.00%
2005-08-15 0 0.690 0.680 0.690 0.680 0.700 1,822,305 1,248,874 0.6853 0.254 0.251 0.254 0.251 0.258 4,944,376 0.2526 -1.43%
2005-08-12 0 0.700 0.690 0.700 0.690 0.700 1,260,000 871,760 0.6919 0.258 0.254 0.258 0.254 0.258 3,418,700 0.2550 0.00%
2005-08-11 0 0.700 0.690 0.700 0.690 0.700 732,000 510,680 0.6977 0.258 0.254 0.258 0.254 0.258 1,986,102 0.2571 -1.41%
2005-08-10 0 0.710 0.700 0.710 0.690 0.710 1,230,049 859,337 0.6986 0.262 0.258 0.262 0.254 0.262 3,337,435 0.2575 1.43%
2005-08-09 0 0.700 0.690 0.700 0.690 0.720 2,908,038 2,044,135 0.7029 0.258 0.254 0.258 0.254 0.265 7,890,246 0.2591 -1.41%
2005-08-08 0 0.710 0.700 0.710 0.700 0.710 2,270,981 1,605,567 0.7070 0.262 0.258 0.262 0.258 0.262 6,161,748 0.2606 0.00%
2005-08-05 0 0.710 0.710 0.720 0.710 0.710 1,970,009 1,398,626 0.7100 0.262 0.262 0.265 0.262 0.262 5,345,135 0.2617 -1.39%
2005-08-04 0 0.720 0.710 0.720 0.710 0.720 3,849,631 2,735,959 0.7107 0.265 0.262 0.265 0.262 0.265 10,445,027 0.2619 1.41%
2005-08-03 0 0.710 0.700 0.710 0.700 0.720 3,807,003 2,707,702 0.7112 0.262 0.258 0.262 0.258 0.265 10,329,366 0.2621 -1.39%
2005-08-02 0 0.720 0.710 0.720 0.710 0.720 2,939,965 2,108,542 0.7172 0.265 0.262 0.265 0.262 0.265 7,976,872 0.2643 1.41%
2005-08-01 0 0.710 0.700 0.710 0.700 0.710 4,789,445 3,394,929 0.7088 0.262 0.258 0.262 0.258 0.262 12,994,981 0.2612 1.43%
2005-07-29 0 0.700 0.690 0.700 0.680 0.700 3,329,847 2,285,542 0.6864 0.258 0.254 0.258 0.251 0.258 9,034,721 0.2530 2.94%
2005-07-28 0 0.680 0.680 0.690 0.680 0.690 3,396,000 2,333,080 0.6870 0.251 0.251 0.254 0.251 0.254 9,214,211 0.2532 -2.86%
2005-07-27 0 0.700 0.690 0.700 0.690 0.700 2,328,019 1,629,092 0.6998 0.258 0.254 0.258 0.254 0.258 6,316,507 0.2579 -1.41%
2005-07-26 0 0.710 0.700 0.710 0.700 0.720 1,800,000 1,267,360 0.7041 0.262 0.258 0.262 0.258 0.265 4,883,857 0.2595 0.00%
2005-07-25 0 0.710 0.710 0.720 0.710 0.730 5,584,996 4,024,237 0.7205 0.262 0.262 0.265 0.262 0.269 15,153,513 0.2656 0.00%
2005-07-22 0 0.710 0.700 0.710 0.700 0.720 3,696,004 2,618,973 0.7086 0.262 0.258 0.262 0.258 0.265 10,028,198 0.2612 0.00%
2005-07-21 0 0.710 0.700 0.710 0.700 0.720 6,209,756 4,389,145 0.7068 0.262 0.258 0.262 0.258 0.265 16,848,646 0.2605 -1.39%
2005-07-20 0 0.720 0.720 0.730 0.710 0.740 10,827,189 7,850,593 0.7251 0.265 0.265 0.269 0.262 0.273 29,376,915 0.2672 -1.37%
2005-07-19 0 0.730 0.720 0.730 0.700 0.740 17,665,981 12,773,257 0.7230 0.269 0.265 0.269 0.258 0.273 47,932,295 0.2665 4.29%
2005-07-18 0 0.700 0.690 0.700 0.680 0.700 4,251,010 2,951,526 0.6943 0.258 0.254 0.258 0.251 0.258 11,534,070 0.2559 1.45%
2005-07-15 0 0.690 0.680 0.690 0.680 0.690 3,222,155 2,193,408 0.6807 0.254 0.251 0.254 0.251 0.254 8,742,525 0.2509 2.99%
2005-07-14 0 0.670 0.660 0.670 0.660 0.680 2,286,862 1,533,872 0.6707 0.247 0.243 0.247 0.243 0.251 6,204,838 0.2472 0.00%
2005-07-13 0 0.670 0.660 0.670 0.650 0.670 2,734,048 1,806,569 0.6608 0.247 0.243 0.247 0.240 0.247 7,418,167 0.2435 0.00%
2005-07-12 0 0.670 0.660 0.670 0.650 0.690 7,401,958 4,990,674 0.6742 0.247 0.243 0.247 0.240 0.254 20,083,393 0.2485 -1.47%
2005-07-11 0 0.680 0.670 0.680 0.660 0.680 2,869,449 1,915,176 0.6674 0.251 0.247 0.251 0.243 0.251 7,785,544 0.2460 4.62%
2005-07-08 0 0.650 0.640 0.650 0.630 0.650 4,862,291 3,101,895 0.6379 0.240 0.236 0.240 0.232 0.240 13,192,631 0.2351 0.00%
2005-07-07 0 0.650 0.640 0.650 0.650 0.660 1,176,000 765,120 0.6506 0.240 0.236 0.240 0.240 0.243 3,190,787 0.2398 -2.99%
2005-07-06 0 0.670 0.660 0.670 0.660 0.680 2,604,000 1,740,040 0.6682 0.247 0.243 0.247 0.243 0.251 7,065,314 0.2463 -1.47%
2005-07-05 0 0.680 0.670 0.680 0.670 0.680 663,027 449,217 0.6775 0.251 0.247 0.251 0.247 0.251 1,798,961 0.2497 0.00%
2005-07-04 0 0.680 0.670 0.680 0.660 0.680 635,949 426,928 0.6713 0.251 0.247 0.251 0.243 0.251 1,725,491 0.2474 1.49%
2005-06-30 0 0.670 0.670 0.680 0.670 0.680 1,316,667 887,220 0.6738 0.247 0.247 0.251 0.247 0.251 3,572,452 0.2484 -2.90%
2005-06-29 0 0.690 0.680 0.690 0.670 0.700 4,614,487 3,183,088 0.6898 0.254 0.251 0.254 0.247 0.258 12,520,276 0.2542 0.00%
2005-06-28 0 0.690 0.690 0.700 0.680 0.700 3,992,000 2,766,640 0.6930 0.254 0.254 0.258 0.251 0.258 10,831,310 0.2554 0.00%
2005-06-27 0 0.690 0.690 0.700 0.690 0.710 7,487,936 5,272,318 0.7041 0.254 0.254 0.258 0.254 0.262 20,316,673 0.2595 -1.43%
2005-06-24 0 0.700 0.700 0.710 0.650 0.710 9,309,521 6,380,328 0.6854 0.258 0.258 0.262 0.240 0.262 25,259,096 0.2526 6.06%
2005-06-23 0 0.660 0.650 0.660 0.650 0.660 903,100 592,251 0.6558 0.243 0.240 0.243 0.240 0.243 2,450,340 0.2417 0.00%
2005-06-22 0 0.660 0.650 0.660 0.640 0.660 1,766,217 1,142,720 0.6470 0.243 0.240 0.243 0.236 0.243 4,792,195 0.2385 3.13%
2005-06-21 0 0.640 0.630 0.640 0.640 0.640 358,725 229,475 0.6397 0.236 0.232 0.236 0.236 0.236 973,312 0.2358 0.00%
2005-06-20 0 0.640 0.630 0.640 0.630 0.650 739,319 471,718 0.6380 0.236 0.232 0.236 0.232 0.240 2,005,960 0.2352 0.00%
2005-06-17 0 0.640 0.630 0.640 0.630 0.640 1,289,313 823,775 0.6389 0.236 0.232 0.236 0.232 0.236 3,498,234 0.2355 0.00%
2005-06-16 0 0.640 0.630 0.640 0.630 0.650 1,048,000 672,040 0.6413 0.236 0.232 0.236 0.232 0.240 2,843,490 0.2363 -1.54%
2005-06-15 0 0.650 0.640 0.660 0.640 0.660 1,228,000 798,400 0.6502 0.240 0.236 0.243 0.236 0.243 3,331,876 0.2396 0.00%
2005-06-14 0 0.650 0.650 0.660 0.640 0.670 3,443,593 2,243,552 0.6515 0.240 0.240 0.243 0.236 0.247 9,343,343 0.2401 3.17%
2005-06-13 0 0.630 0.630 0.640 0.630 0.640 596,000 375,920 0.6307 0.232 0.232 0.236 0.232 0.236 1,617,099 0.2325 -1.56%
2005-06-10 0 0.640 0.630 0.640 0.630 0.640 531,004 334,652 0.6302 0.236 0.232 0.236 0.232 0.236 1,440,749 0.2323 1.59%
2005-06-09 0 0.630 0.620 0.630 0.620 0.640 1,012,000 638,080 0.6305 0.232 0.229 0.232 0.229 0.236 2,745,813 0.2324 0.00%
2005-06-08 0 0.630 0.630 0.640 0.620 0.630 3,667,005 2,287,823 0.6239 0.232 0.232 0.236 0.229 0.232 9,949,516 0.2299 -1.56%
2005-06-07 0 0.640 0.630 0.650 0.630 0.640 3,620,600 2,309,440 0.6379 0.236 0.232 0.240 0.232 0.236 9,823,608 0.2351 1.59%
2005-06-06 0 0.630 0.630 0.640 0.620 0.630 2,200,000 1,385,000 0.6295 0.232 0.232 0.236 0.229 0.232 5,969,159 0.2320 0.00%
2005-06-03 0 0.630 0.620 0.630 0.620 0.640 2,466,981 1,553,969 0.6299 0.232 0.229 0.232 0.229 0.236 6,693,546 0.2322 -1.56%
2005-06-02 0 0.640 0.630 0.640 0.620 0.640 747,024 467,734 0.6261 0.236 0.232 0.236 0.229 0.236 2,026,866 0.2308 0.00%
2005-06-01 0 0.640 0.640 0.650 0.630 0.640 267,542 170,441 0.6371 0.236 0.236 0.240 0.232 0.236 725,909 0.2348 -1.54%
2005-05-31 0 0.650 0.630 0.650 0.630 0.650 788,275 506,645 0.6427 0.240 0.232 0.240 0.232 0.240 2,138,790 0.2369 0.00%
2005-05-30 0 0.650 0.650 0.660 0.630 0.650 280,000 180,680 0.6453 0.240 0.240 0.243 0.232 0.240 759,711 0.2378 1.56%
2005-05-27 0 0.640 0.640 0.650 0.630 0.640 643,004 411,322 0.6397 0.236 0.236 0.240 0.232 0.236 1,744,633 0.2358 0.00%
2005-05-26 0 0.640 0.630 0.640 0.630 0.640 300,600 191,760 0.6379 0.236 0.232 0.236 0.232 0.236 815,604 0.2351 -3.03%
2005-05-25 0 0.660 0.640 0.660 0.640 0.660 116,000 74,320 0.6407 0.243 0.236 0.243 0.236 0.243 314,737 0.2361 0.00%
2005-05-24 0 0.660 0.650 0.660 0.650 0.670 407,043 264,736 0.6504 0.243 0.240 0.243 0.240 0.247 1,104,411 0.2397 1.54%
2005-05-23 0 0.650 0.640 0.650 0.640 0.660 1,760,783 1,146,389 0.6511 0.240 0.236 0.240 0.236 0.243 4,777,452 0.2400 1.56%
2005-05-20 0 0.640 0.640 0.650 0.610 0.640 792,000 497,640 0.6283 0.236 0.236 0.240 0.225 0.236 2,148,897 0.2316 1.59%
2005-05-19 0 0.630 0.620 0.630 0.620 0.640 1,064,086 669,051 0.6288 0.232 0.229 0.232 0.229 0.236 2,887,136 0.2317 1.61%
2005-05-18 0 0.620 0.620 0.630 0.620 0.620 760,122 471,133 0.6198 0.229 0.229 0.232 0.229 0.229 2,062,404 0.2284 0.00%
2005-05-17 0 0.620 0.620 0.630 0.620 0.630 1,781,014 1,107,308 0.6217 0.229 0.229 0.232 0.229 0.232 4,832,344 0.2291 -1.59%
2005-05-13 0 0.630 0.630 0.640 0.630 0.640 380,000 241,680 0.6360 0.232 0.232 0.236 0.232 0.236 1,031,037 0.2344 -1.56%
2005-05-12 0 0.640 0.640 0.650 0.640 0.650 120,000 77,040 0.6420 0.236 0.236 0.240 0.236 0.240 325,590 0.2366 0.00%
2005-05-11 0 0.640 0.640 0.650 0.640 0.660 1,110,028 722,878 0.6512 0.236 0.236 0.240 0.236 0.243 3,011,788 0.2400 -3.03%
2005-05-10 0 0.660 0.660 0.670 0.660 0.680 790,047 529,731 0.6705 0.243 0.243 0.247 0.243 0.251 2,143,598 0.2471 -2.94%
2005-05-09 0 0.680 0.660 0.680 0.670 0.680 1,108,000 742,440 0.6701 0.251 0.243 0.251 0.247 0.251 3,006,286 0.2470 1.49%
2005-05-06 0 0.670 0.670 0.680 0.670 0.670 1,344,000 900,480 0.6700 0.247 0.247 0.251 0.247 0.247 3,646,613 0.2469 0.00%
2005-05-05 0 0.670 0.660 0.670 0.640 0.670 3,265,617 2,160,246 0.6615 0.247 0.243 0.247 0.236 0.247 8,860,449 0.2438 4.69%
2005-05-04 0 0.640 0.630 0.650 0.640 0.650 1,332,000 856,360 0.6429 0.236 0.232 0.240 0.236 0.240 3,614,054 0.2370 -1.54%
2005-05-03 0 0.650 0.640 0.660 0.640 0.660 1,490,105 969,244 0.6505 0.240 0.236 0.243 0.236 0.243 4,043,033 0.2397 0.00%
2005-04-29 0 0.650 0.640 0.650 0.640 0.650 1,158,008 752,185 0.6496 0.240 0.236 0.240 0.236 0.240 3,141,970 0.2394 0.00%
2005-04-28 0 0.650 0.650 0.660 0.650 0.660 1,586,009 1,038,825 0.6550 0.240 0.240 0.243 0.240 0.243 4,303,245 0.2414 0.00%
2005-04-27 0 0.650 0.650 0.660 0.650 0.660 488,000 318,200 0.6520 0.240 0.240 0.243 0.240 0.243 1,324,068 0.2403 -1.52%
2005-04-26 0 0.660 0.660 0.670 0.660 0.670 569,906 376,302 0.6603 0.243 0.243 0.247 0.243 0.247 1,546,300 0.2434 1.54%
2005-04-25 0 0.650 0.650 0.660 0.650 0.660 836,000 547,200 0.6545 0.240 0.240 0.243 0.240 0.243 2,268,280 0.2412 0.00%
2005-04-22 0 0.650 0.650 0.660 0.640 0.660 741,033 482,190 0.6507 0.240 0.240 0.243 0.236 0.243 2,010,611 0.2398 1.56%
2005-04-21 0 0.640 0.630 0.640 0.610 0.650 1,641,014 1,027,288 0.6260 0.236 0.232 0.236 0.225 0.240 4,452,488 0.2307 -1.54%
2005-04-20 0 0.650 0.640 0.660 0.640 0.670 1,825,052 1,190,722 0.6524 0.240 0.236 0.243 0.236 0.247 4,951,830 0.2405 -2.99%
2005-04-19 0 0.670 0.660 0.670 0.650 0.670 1,310,000 865,600 0.6608 0.247 0.243 0.247 0.240 0.247 3,554,363 0.2435 3.08%
2005-04-18 0 0.650 0.640 0.650 0.640 0.670 2,448,000 1,597,720 0.6527 0.240 0.236 0.240 0.236 0.247 6,642,046 0.2405 -2.99%
2005-04-15 0 0.670 0.670 0.680 0.670 0.680 1,009,014 682,989 0.6769 0.247 0.247 0.251 0.247 0.251 2,737,711 0.2495 -2.90%
2005-04-14 0 0.690 0.680 0.690 0.680 0.700 1,956,094 1,347,100 0.6887 0.254 0.251 0.254 0.251 0.258 5,307,380 0.2538 0.00%
2005-04-13 0 0.690 0.680 0.690 0.680 0.690 3,460,043 2,371,268 0.6853 0.254 0.251 0.254 0.251 0.254 9,387,976 0.2526 0.00%
2005-04-12 0 0.690 0.680 0.690 0.680 0.700 3,120,000 2,155,680 0.6909 0.254 0.251 0.254 0.251 0.258 8,465,353 0.2546 1.47%
2005-04-11 0 0.680 0.670 0.680 0.670 0.690 866,151 588,335 0.6793 0.251 0.247 0.251 0.247 0.254 2,350,088 0.2503 0.00%
2005-04-08 0 0.680 0.680 0.690 0.670 0.680 1,800,000 1,217,600 0.6764 0.251 0.251 0.254 0.247 0.251 4,883,857 0.2493 1.49%
2005-04-07 0 0.670 0.660 0.670 0.660 0.680 1,620,000 1,086,320 0.6706 0.247 0.243 0.247 0.243 0.251 4,395,472 0.2471 -1.47%
2005-04-06 0 0.680 0.680 0.690 0.670 0.690 1,672,000 1,136,320 0.6796 0.251 0.251 0.254 0.247 0.254 4,536,561 0.2505 0.00%
2005-04-04 0 0.680 0.670 0.680 0.660 0.680 1,672,000 1,118,640 0.6690 0.251 0.247 0.251 0.243 0.251 4,536,561 0.2466 0.00%
2005-04-01 0 0.680 0.670 0.680 0.670 0.680 2,928,000 1,964,440 0.6709 0.251 0.247 0.251 0.247 0.251 7,944,408 0.2473 -1.45%
2005-03-31 0 0.690 0.680 0.690 0.690 0.690 728,000 501,760 0.6892 0.254 0.251 0.254 0.254 0.254 1,975,249 0.2540 0.00%
2005-03-30 0 0.690 0.670 0.690 0.670 0.690 1,660,000 1,127,800 0.6794 0.254 0.247 0.254 0.247 0.254 4,504,002 0.2504 2.99%
2005-03-29 0 0.670 0.670 0.680 0.670 0.680 552,152 375,017 0.6792 0.247 0.247 0.251 0.247 0.251 1,498,129 0.2503 -1.47%
2005-03-24 0 0.680 0.670 0.680 0.670 0.690 2,254,516 1,532,930 0.6799 0.251 0.247 0.251 0.247 0.254 6,117,075 0.2506 -1.45%
2005-03-23 0 0.690 0.680 0.690 0.670 0.690 4,201,202 2,855,969 0.6798 0.254 0.251 0.254 0.247 0.254 11,398,929 0.2505 -1.43%
2005-03-22 0 0.700 0.700 0.710 0.690 0.710 2,372,000 1,664,560 0.7018 0.258 0.258 0.262 0.254 0.262 6,435,839 0.2586 -2.78%
2005-03-21 0 0.720 0.710 0.720 0.710 0.730 4,513,314 3,247,680 0.7196 0.265 0.262 0.265 0.262 0.269 12,245,768 0.2652 0.00%
2005-03-18 0 0.720 0.720 0.730 0.700 0.720 6,725,813 4,776,058 0.7101 0.265 0.265 0.269 0.258 0.265 18,248,840 0.2617 1.41%
2005-03-17 0 0.710 0.700 0.720 0.690 0.710 5,823,086 4,118,929 0.7073 0.262 0.258 0.265 0.254 0.262 15,799,512 0.2607 1.43%
2005-03-16 0 0.700 0.700 0.710 0.690 0.700 3,504,000 2,451,880 0.6997 0.258 0.258 0.262 0.254 0.258 9,507,242 0.2579 0.00%
2005-03-15 0 0.700 0.700 0.710 0.700 0.720 1,988,000 1,401,000 0.7047 0.258 0.258 0.262 0.258 0.265 5,393,949 0.2597 -1.41%
2005-03-14 0 0.710 0.710 0.720 0.710 0.720 1,108,000 787,800 0.7110 0.262 0.262 0.265 0.262 0.265 3,006,286 0.2621 0.00%
2005-03-11 0 0.710 0.710 0.720 0.710 0.720 1,703,080 1,225,113 0.7194 0.262 0.262 0.265 0.262 0.265 4,620,889 0.2651 -1.39%
2005-03-10 0 0.720 0.720 0.730 0.710 0.720 1,976,657 1,419,568 0.7182 0.265 0.265 0.269 0.262 0.265 5,363,173 0.2647 -1.37%
2005-03-09 0 0.730 0.730 0.740 0.720 0.740 5,643,004 4,088,403 0.7245 0.269 0.269 0.273 0.265 0.273 15,310,904 0.2670 1.39%
2005-03-08 0 0.720 0.710 0.720 0.700 0.720 4,238,803 3,014,558 0.7112 0.265 0.262 0.265 0.258 0.265 11,500,950 0.2621 1.41%
2005-03-07 0 0.710 0.710 0.720 0.710 0.720 1,550,028 1,108,559 0.7152 0.262 0.262 0.265 0.262 0.265 4,205,620 0.2636 0.00%
2005-03-04 0 0.710 0.700 0.710 0.700 0.720 3,918,146 2,789,958 0.7121 0.262 0.258 0.262 0.258 0.265 10,630,926 0.2624 -1.39%
2005-03-03 0 0.720 0.720 0.730 0.700 0.730 6,560,000 4,696,240 0.7159 0.265 0.265 0.269 0.258 0.269 17,798,947 0.2638 2.86%
2005-03-02 0 0.700 0.700 0.710 0.700 0.740 9,988,354 7,182,825 0.7191 0.258 0.258 0.262 0.258 0.273 27,100,942 0.2650 -5.41%
2005-03-01 0 0.740 0.720 0.740 0.730 0.740 5,091,083 3,732,839 0.7332 0.273 0.265 0.273 0.269 0.273 13,813,402 0.2702 -1.33%
2005-02-28 0 0.750 0.740 0.750 0.730 0.780 13,520,129 10,166,475 0.7520 0.276 0.273 0.276 0.269 0.287 36,683,545 0.2771 -1.32%
2005-02-25 0 0.760 0.760 0.770 0.760 0.780 2,259,024 1,736,537 0.7687 0.280 0.280 0.284 0.280 0.287 6,129,306 0.2833 -2.56%
2005-02-24 0 0.780 0.760 0.780 0.760 0.780 5,371,790 4,156,579 0.7738 0.287 0.280 0.287 0.280 0.287 14,575,031 0.2852 1.30%
2005-02-23 0 0.770 0.770 0.780 0.750 0.770 3,359,599 2,563,919 0.7632 0.284 0.284 0.287 0.276 0.284 9,115,446 0.2813 -1.28%
2005-02-22 0 0.780 0.770 0.780 0.770 0.780 5,054,076 3,918,075 0.7752 0.287 0.284 0.287 0.284 0.287 13,712,992 0.2857 -1.27%
2005-02-21 0 0.790 0.780 0.790 0.770 0.790 8,476,525 6,607,313 0.7795 0.291 0.287 0.291 0.284 0.291 22,998,966 0.2873 2.60%
2005-02-18 0 0.770 0.770 0.780 0.760 0.780 3,673,099 2,833,351 0.7714 0.284 0.284 0.287 0.280 0.287 9,966,051 0.2843 -1.28%
2005-02-17 0 0.780 0.770 0.780 0.760 0.780 4,301,903 3,317,050 0.7711 0.287 0.284 0.287 0.280 0.287 11,672,156 0.2842 1.30%
2005-02-16 0 0.770 0.760 0.770 0.750 0.780 7,531,155 5,756,383 0.7643 0.284 0.280 0.284 0.276 0.287 20,433,937 0.2817 2.67%
2005-02-15 0 0.750 0.750 0.760 0.740 0.760 2,124,373 1,590,861 0.7489 0.276 0.276 0.280 0.273 0.280 5,763,964 0.2760 0.00%
2005-02-14 0 0.750 0.750 0.760 0.740 0.760 1,492,019 1,119,293 0.7502 0.276 0.276 0.280 0.273 0.280 4,048,227 0.2765 0.00%
2005-02-08 0 0.750 0.750 0.760 0.750 0.760 1,940,000 1,460,720 0.7529 0.276 0.276 0.280 0.276 0.280 5,263,713 0.2775 0.00%
2005-02-07 0 0.750 0.740 0.750 0.750 0.760 1,261,034 946,854 0.7509 0.276 0.273 0.276 0.276 0.280 3,421,506 0.2767 1.35%
2005-02-04 0 0.740 0.740 0.750 0.740 0.750 1,156,000 858,240 0.7424 0.273 0.273 0.276 0.273 0.276 3,136,522 0.2736 0.00%
2005-02-03 0 0.740 0.730 0.740 0.730 0.750 1,532,541 1,134,739 0.7404 0.273 0.269 0.273 0.269 0.276 4,158,173 0.2729 -1.33%
2005-02-02 0 0.750 0.740 0.750 0.730 0.750 3,524,844 2,603,942 0.7387 0.276 0.273 0.276 0.269 0.276 9,563,797 0.2723 2.74%
2005-02-01 0 0.730 0.730 0.740 0.730 0.780 5,504,657 4,126,638 0.7497 0.269 0.269 0.273 0.269 0.287 14,935,533 0.2763 -6.41%
2005-01-31 0 0.780 0.770 0.780 0.770 0.790 12,354,028 9,626,960 0.7793 0.287 0.284 0.287 0.284 0.291 33,519,617 0.2872 0.00%
2005-01-28 0 0.780 0.770 0.780 0.740 0.780 6,637,014 5,030,200 0.7579 0.287 0.284 0.287 0.273 0.287 18,007,905 0.2793 2.63%
2005-01-27 0 0.760 0.750 0.760 0.750 0.770 8,518,261 6,470,232 0.7596 0.280 0.276 0.280 0.276 0.284 23,112,206 0.2799 2.70%
2005-01-26 0 0.740 0.740 0.750 0.730 0.750 9,038,685 6,725,350 0.7441 0.273 0.273 0.276 0.269 0.276 24,524,249 0.2742 1.37%
2005-01-25 0 0.730 0.720 0.730 0.700 0.740 3,578,105 2,559,130 0.7152 0.269 0.265 0.269 0.258 0.273 9,708,308 0.2636 4.29%
2005-01-24 0 0.700 0.690 0.700 0.690 0.710 1,823,023 1,267,605 0.6953 0.258 0.254 0.258 0.254 0.262 4,946,325 0.2563 -1.41%
2005-01-21 0 0.710 0.700 0.710 0.700 0.710 1,888,000 1,339,680 0.7096 0.262 0.258 0.262 0.258 0.262 5,122,624 0.2615 -1.39%
2005-01-20 0 0.720 0.710 0.720 0.710 0.720 2,651,335 1,883,918 0.7106 0.265 0.262 0.265 0.262 0.265 7,193,746 0.2619 -1.37%
2005-01-19 0 0.730 0.720 0.740 0.720 0.730 3,896,487 2,840,571 0.7290 0.269 0.265 0.273 0.265 0.269 10,572,159 0.2687 2.82%
2005-01-18 0 0.710 0.710 0.720 0.710 0.720 1,498,010 1,069,467 0.7139 0.262 0.262 0.265 0.262 0.265 4,064,482 0.2631 0.00%
2005-01-17 0 0.710 0.710 0.720 0.710 0.720 1,700,018 1,215,132 0.7148 0.262 0.262 0.265 0.262 0.265 4,612,581 0.2634 0.00%
2005-01-14 0 0.710 0.710 0.720 0.700 0.720 4,708,000 3,364,960 0.7147 0.262 0.262 0.265 0.258 0.265 12,774,000 0.2634 -1.39%
2005-01-13 0 0.720 0.720 0.730 0.710 0.740 10,598,047 7,677,992 0.7245 0.265 0.265 0.269 0.262 0.273 28,755,194 0.2670 2.86%
2005-01-12 0 0.700 0.700 0.710 0.670 0.700 7,838,454 5,379,131 0.6862 0.258 0.258 0.262 0.247 0.258 21,267,717 0.2529 0.00%
2005-01-11 0 0.700 0.690 0.700 0.690 0.740 11,169,774 7,937,189 0.7106 0.258 0.254 0.258 0.254 0.273 30,306,435 0.2619 -1.41%
2005-01-10 0 0.710 0.710 0.720 0.690 0.720 8,732,679 6,147,442 0.7040 0.262 0.262 0.265 0.254 0.265 23,693,977 0.2595 -1.39%
2005-01-07 0 0.720 0.720 0.730 0.680 0.800 37,274,009 27,081,826 0.7266 0.265 0.265 0.269 0.251 0.295 101,133,857 0.2678 -8.86%
2005-01-06 0 0.790 0.780 0.790 0.750 0.810 28,047,034 22,107,076 0.7882 0.291 0.287 0.291 0.276 0.299 76,098,730 0.2905 2.60%
2005-01-05 0 0.770 0.760 0.770 0.760 0.810 46,649,968 36,627,158 0.7851 0.284 0.280 0.284 0.280 0.299 126,573,216 0.2894 -7.23%
2005-01-04 0 0.830 0.830 0.840 0.810 0.860 91,738,879 76,802,717 0.8372 0.306 0.306 0.310 0.299 0.317 248,910,888 0.3086 7.79%
2005-01-03 0 0.770 0.770 0.780 0.730 0.780 24,941,803 18,836,800 0.7552 0.284 0.284 0.287 0.269 0.287 67,673,449 0.2783 2.67%
2004-12-31 0 0.750 0.740 0.750 0.740 0.770 10,965,227 8,266,031 0.7538 0.276 0.273 0.276 0.273 0.284 29,751,447 0.2778 -2.60%
2004-12-30 0 0.770 0.770 0.780 0.740 0.790 78,528,876 60,256,244 0.7673 0.284 0.284 0.287 0.273 0.291 213,068,794 0.2828 13.24%
2004-12-29 0 0.680 0.670 0.680 0.680 0.700 6,879,064 4,720,512 0.6862 0.251 0.247 0.251 0.251 0.258 18,664,649 0.2529 -0.73%
2004-12-28 0 0.690 0.680 0.690 0.660 0.700 5,625,410 3,844,833 0.6835 0.252 0.249 0.252 0.241 0.256 15,374,577 0.2501 2.99%
2004-12-24 0 0.670 0.670 0.680 0.670 0.680 1,056,000 711,000 0.6733 0.245 0.245 0.249 0.245 0.249 2,886,110 0.2464 -1.47%
2004-12-23 0 0.680 0.670 0.680 0.670 0.680 3,057,136 2,059,836 0.6738 0.249 0.245 0.249 0.245 0.249 8,355,333 0.2465 1.49%
2004-12-22 0 0.670 0.670 0.680 0.660 0.690 5,010,216 3,392,556 0.6771 0.245 0.245 0.249 0.241 0.252 13,693,215 0.2478 1.52%
2004-12-21 0 0.660 0.650 0.660 0.650 0.670 6,175,004 4,081,222 0.6609 0.241 0.238 0.241 0.238 0.245 16,876,649 0.2418 -1.49%
2004-12-20 0 0.670 0.660 0.670 0.650 0.670 6,056,000 3,987,520 0.6584 0.245 0.241 0.245 0.238 0.245 16,551,404 0.2409 0.00%
2004-12-17 0 0.670 0.660 0.680 0.660 0.680 5,107,020 3,418,983 0.6695 0.245 0.241 0.249 0.241 0.249 13,957,786 0.2450 -1.47%
2004-12-16 0 0.680 0.670 0.680 0.670 0.700 10,556,416 7,178,502 0.6800 0.249 0.245 0.249 0.245 0.256 28,851,306 0.2488 -2.86%
2004-12-15 0 0.700 0.690 0.700 0.670 0.710 10,927,939 7,566,960 0.6924 0.256 0.252 0.256 0.245 0.260 29,866,701 0.2534 2.94%
2004-12-14 0 0.680 0.670 0.680 0.670 0.690 3,856,973 2,622,253 0.6799 0.249 0.245 0.249 0.245 0.252 10,541,334 0.2488 0.00%
2004-12-13 0 0.680 0.670 0.680 0.650 0.680 9,378,389 6,236,162 0.6650 0.249 0.245 0.249 0.238 0.249 25,631,689 0.2433 -1.45%
2004-12-10 0 0.690 0.680 0.690 0.670 0.690 2,876,094 1,954,979 0.6797 0.252 0.249 0.252 0.245 0.252 7,860,534 0.2487 0.00%
2004-12-09 0 0.690 0.680 0.690 0.670 0.690 5,176,000 3,528,120 0.6816 0.252 0.249 0.252 0.245 0.252 14,146,313 0.2494 1.47%
2004-12-08 0 0.680 0.670 0.680 0.660 0.690 6,285,518 4,231,206 0.6732 0.249 0.245 0.249 0.241 0.252 17,178,691 0.2463 -1.45%
2004-12-07 0 0.690 0.680 0.690 0.650 0.690 4,237,108 2,832,167 0.6684 0.252 0.249 0.252 0.238 0.252 11,580,266 0.2446 2.99%
2004-12-06 0 0.670 0.650 0.670 0.650 0.670 4,374,149 2,871,089 0.6564 0.245 0.238 0.245 0.238 0.245 11,954,807 0.2402 1.52%
2004-12-03 0 0.660 0.650 0.660 0.630 0.700 21,210,988 13,963,163 0.6583 0.241 0.238 0.241 0.231 0.256 57,970,879 0.2409 -4.35%
2004-12-02 0 0.690 0.690 0.700 0.680 0.720 6,892,000 4,856,840 0.7047 0.252 0.252 0.256 0.249 0.263 18,836,242 0.2578 -1.43%
2004-12-01 0 0.700 0.690 0.700 0.680 0.700 12,776,124 8,809,130 0.6895 0.256 0.252 0.256 0.249 0.256 34,917,899 0.2523 -2.78%
2004-11-30 0 0.720 0.710 0.720 0.710 0.760 16,392,067 11,933,866 0.7280 0.263 0.260 0.263 0.260 0.278 44,800,484 0.2664 -5.26%
2004-11-29 0 0.760 0.750 0.760 0.750 0.780 9,192,537 6,983,781 0.7597 0.278 0.274 0.278 0.274 0.285 25,123,745 0.2780 -1.30%
2004-11-26 0 0.770 0.760 0.770 0.750 0.780 19,023,014 14,581,601 0.7665 0.282 0.278 0.282 0.274 0.285 51,991,017 0.2805 0.00%
2004-11-25 0 0.770 0.770 0.780 0.760 0.830 33,693,349 26,601,602 0.7895 0.282 0.282 0.285 0.278 0.304 92,085,906 0.2889 -6.10%
2004-11-24 0 0.820 0.810 0.820 0.770 0.830 35,194,890 28,352,651 0.8056 0.300 0.296 0.300 0.282 0.304 96,189,706 0.2948 3.80%
2004-11-23 0 0.790 0.790 0.800 0.760 0.810 81,628,449 64,098,493 0.7852 0.289 0.289 0.293 0.278 0.296 223,095,356 0.2873 5.33%
2004-11-22 0 0.750 0.740 0.750 0.680 0.760 38,933,938 28,234,050 0.7252 0.274 0.271 0.274 0.249 0.278 106,408,744 0.2653 5.63%
2004-11-19 0 0.710 0.700 0.710 0.690 0.720 22,659,392 15,972,825 0.7049 0.260 0.256 0.260 0.252 0.263 61,929,452 0.2579 -1.39%
2004-11-18 0 0.720 0.710 0.720 0.670 0.720 46,973,570 32,803,254 0.6983 0.263 0.260 0.263 0.245 0.263 128,381,532 0.2555 5.88%
2004-11-17 0 0.680 0.670 0.680 0.650 0.680 25,209,045 16,955,427 0.6726 0.249 0.245 0.249 0.238 0.249 68,897,804 0.2461 6.25%
2004-11-16 0 0.640 0.640 0.650 0.640 0.680 12,687,023 8,293,114 0.6537 0.234 0.234 0.238 0.234 0.249 34,674,381 0.2392 -5.88%
2004-11-15 0 0.680 0.670 0.680 0.660 0.680 29,223,186 19,550,986 0.6690 0.249 0.245 0.249 0.241 0.249 79,868,687 0.2448 3.03%
2004-11-12 0 0.660 0.650 0.660 0.640 0.680 35,540,828 23,521,733 0.6618 0.241 0.238 0.241 0.234 0.249 97,135,175 0.2422 3.13%
2004-11-11 0 0.640 0.630 0.640 0.610 0.640 9,686,165 6,062,667 0.6259 0.234 0.231 0.234 0.223 0.234 26,472,859 0.2290 0.00%
2004-11-10 0 0.640 0.630 0.640 0.630 0.650 8,651,726 5,541,579 0.6405 0.234 0.231 0.234 0.231 0.238 23,645,676 0.2344 -1.54%
2004-11-09 0 0.650 0.640 0.650 0.630 0.650 16,283,034 10,449,070 0.6417 0.238 0.234 0.238 0.231 0.238 44,502,490 0.2348 3.17%
2004-11-08 0 0.630 0.630 0.640 0.630 0.680 15,410,524 10,048,338 0.6520 0.231 0.231 0.234 0.231 0.249 42,117,869 0.2386 -5.97%
2004-11-05 0 0.670 0.660 0.670 0.630 0.690 50,875,294 33,547,710 0.6594 0.245 0.241 0.245 0.231 0.252 139,045,173 0.2413 1.52%
2004-11-04 0 0.660 0.660 0.670 0.610 0.700 144,468,349 95,441,316 0.6606 0.241 0.241 0.245 0.223 0.256 394,840,502 0.2417 10.00%
2004-11-03 0 0.600 0.590 0.600 0.510 0.600 55,163,147 30,730,171 0.5571 0.220 0.216 0.220 0.187 0.220 150,764,128 0.2038 17.65%
2004-11-02 0 0.510 0.510 0.520 0.500 0.520 3,850,029 1,959,544 0.5090 0.187 0.187 0.190 0.183 0.190 10,522,356 0.1862 2.00%
2004-11-01 0 0.500 0.495 0.500 0.495 0.500 2,212,009 1,103,904 0.4991 0.183 0.181 0.183 0.181 0.183 6,045,551 0.1826 0.00%
2004-10-29 0 0.500 0.500 0.510 0.495 0.510 2,099,267 1,052,052 0.5012 0.183 0.183 0.187 0.181 0.187 5,737,420 0.1834 -1.96%
2004-10-28 0 0.510 0.500 0.510 0.500 0.520 4,443,467 2,263,518 0.5094 0.187 0.183 0.187 0.183 0.190 12,144,257 0.1864 0.00%
2004-10-27 0 0.510 0.500 0.510 0.495 0.510 3,312,000 1,660,020 0.5012 0.187 0.183 0.187 0.181 0.187 9,051,891 0.1834 3.03%
2004-10-26 0 0.495 0.495 0.500 0.485 0.500 3,136,000 1,542,240 0.4918 0.181 0.181 0.183 0.177 0.183 8,570,873 0.1799 -1.00%
2004-10-25 0 0.500 0.495 0.500 0.495 0.500 2,305,185 1,144,773 0.4966 0.183 0.181 0.183 0.181 0.183 6,300,206 0.1817 -1.96%
2004-10-21 0 0.510 0.510 0.520 0.500 0.510 3,084,621 1,564,812 0.5073 0.187 0.187 0.190 0.183 0.187 8,430,451 0.1856 0.00%
2004-10-20 0 0.510 0.500 0.520 0.500 0.520 4,016,000 2,053,040 0.5112 0.187 0.183 0.190 0.183 0.190 10,975,964 0.1870 -3.77%
2004-10-19 0 0.530 0.520 0.530 0.500 0.530 8,436,667 4,364,600 0.5173 0.194 0.190 0.194 0.183 0.194 23,057,908 0.1893 3.92%
2004-10-18 0 0.510 0.500 0.510 0.510 0.520 4,878,028 2,504,473 0.5134 0.187 0.183 0.187 0.187 0.190 13,331,938 0.1879 -1.92%
2004-10-15 0 0.520 0.510 0.520 0.510 0.520 1,940,000 992,120 0.5114 0.190 0.187 0.190 0.187 0.190 5,302,134 0.1871 1.96%
2004-10-14 0 0.510 0.510 0.520 0.500 0.520 7,455,042 3,805,119 0.5104 0.187 0.187 0.190 0.183 0.190 20,375,069 0.1868 -3.77%
2004-10-13 0 0.530 0.520 0.530 0.520 0.550 8,382,552 4,466,606 0.5328 0.194 0.190 0.194 0.190 0.201 22,910,008 0.1950 -3.64%
2004-10-12 0 0.550 0.540 0.550 0.530 0.550 8,922,123 4,817,222 0.5399 0.201 0.198 0.201 0.194 0.201 24,384,687 0.1976 3.77%
2004-10-11 0 0.530 0.530 0.540 0.520 0.540 8,556,000 4,551,240 0.5319 0.194 0.194 0.198 0.190 0.198 23,384,052 0.1946 -1.85%
2004-10-08 0 0.540 0.530 0.540 0.520 0.560 10,885,025 5,884,292 0.5406 0.198 0.194 0.198 0.190 0.205 29,749,414 0.1978 -1.82%
2004-10-07 0 0.550 0.540 0.550 0.550 0.580 41,149,014 23,362,847 0.5678 0.201 0.198 0.201 0.201 0.212 112,462,677 0.2077 -1.79%
2004-10-06 0 0.560 0.550 0.560 0.530 0.560 21,585,165 11,828,143 0.5480 0.205 0.201 0.205 0.194 0.205 58,993,526 0.2005 3.70%
2004-10-05 0 0.540 0.530 0.540 0.520 0.560 32,073,786 17,311,044 0.5397 0.198 0.194 0.198 0.190 0.205 87,659,545 0.1975 1.89%
2004-10-04 0 0.530 0.520 0.530 0.500 0.540 14,248,390 7,448,681 0.5228 0.194 0.190 0.194 0.183 0.198 38,941,689 0.1913 7.07%
2004-09-30 0 0.495 0.495 0.500 0.490 0.500 2,454,034 1,214,876 0.4951 0.181 0.181 0.183 0.179 0.183 6,707,019 0.1811 2.06%
2004-09-28 0 0.485 0.485 0.490 0.470 0.485 1,432,000 693,360 0.4842 0.177 0.177 0.179 0.172 0.177 3,913,740 0.1772 1.04%
2004-09-27 0 0.480 0.480 0.490 0.480 0.490 4,256,000 2,052,180 0.4822 0.176 0.176 0.179 0.176 0.179 11,631,899 0.1764 -3.03%
2004-09-24 0 0.495 0.495 0.500 0.490 0.510 4,396,013 2,190,596 0.4983 0.181 0.181 0.183 0.179 0.187 12,014,562 0.1823 -2.94%
2004-09-23 0 0.510 0.500 0.520 0.495 0.520 8,311,041 4,234,389 0.5095 0.187 0.183 0.190 0.181 0.190 22,714,564 0.1864 0.00%
2004-09-22 0 0.510 0.510 0.520 0.510 0.530 4,164,000 2,154,120 0.5173 0.187 0.187 0.190 0.187 0.194 11,380,457 0.1893 -3.77%
2004-09-21 0 0.530 0.520 0.530 0.510 0.530 6,621,915 3,483,890 0.5261 0.194 0.190 0.194 0.187 0.194 18,098,083 0.1925 0.00%
2004-09-20 0 0.530 0.520 0.530 0.510 0.540 3,823,054 1,987,536 0.5199 0.194 0.190 0.194 0.187 0.198 10,448,632 0.1902 -1.85%
2004-09-17 0 0.540 0.530 0.540 0.530 0.540 9,096,000 4,857,240 0.5340 0.198 0.194 0.198 0.194 0.198 24,859,903 0.1954 0.00%
2004-09-16 0 0.540 0.540 0.550 0.530 0.550 6,964,000 3,760,720 0.5400 0.198 0.198 0.201 0.194 0.201 19,033,022 0.1976 0.00%
2004-09-15 0 0.540 0.530 0.540 0.530 0.550 8,439,313 4,556,986 0.5400 0.198 0.194 0.198 0.194 0.201 23,065,139 0.1976 -1.82%
2004-09-14 0 0.550 0.540 0.550 0.530 0.570 20,951,902 11,383,215 0.5433 0.201 0.198 0.201 0.194 0.209 57,262,781 0.1988 -1.79%
2004-09-13 0 0.560 0.550 0.560 0.540 0.590 27,220,917 15,380,819 0.5650 0.205 0.201 0.205 0.198 0.216 74,396,368 0.2067 7.69%
2004-09-10 0 0.520 0.510 0.520 0.490 0.520 4,026,047 2,023,852 0.5027 0.190 0.187 0.190 0.179 0.190 11,003,423 0.1839 6.12%
2004-09-09 0 0.490 0.490 0.495 0.490 0.520 2,945,000 1,473,180 0.5002 0.179 0.179 0.181 0.179 0.190 8,048,858 0.1830 -5.77%
2004-09-08 0 0.520 0.510 0.520 0.500 0.550 6,489,187 3,370,885 0.5195 0.190 0.187 0.190 0.183 0.201 17,735,330 0.1901 -3.70%
2004-09-07 0 0.540 0.530 0.540 0.530 0.550 12,642,472 6,815,698 0.5391 0.198 0.194 0.198 0.194 0.201 34,552,620 0.1973 1.89%
2004-09-06 0 0.530 0.520 0.540 0.475 0.530 10,753,813 5,499,847 0.5114 0.194 0.190 0.198 0.174 0.194 29,390,804 0.1871 10.42%
2004-09-03 0 0.480 0.475 0.480 0.470 0.480 1,846,029 879,613 0.4765 0.176 0.174 0.176 0.172 0.176 5,045,306 0.1743 0.00%
2004-09-02 0 0.480 0.470 0.480 0.465 0.490 5,581,051 2,672,679 0.4789 0.176 0.172 0.176 0.170 0.179 15,253,341 0.1752 3.23%
2004-09-01 0 0.465 0.465 0.470 0.450 0.465 1,903,773 880,652 0.4626 0.170 0.170 0.172 0.165 0.170 5,203,124 0.1693 3.33%
2004-08-31 0 0.450 0.450 0.460 0.450 0.455 512,133 230,557 0.4502 0.165 0.165 0.168 0.165 0.166 1,399,690 0.1647 -1.10%
2004-08-30 0 0.455 0.450 0.455 0.450 0.465 625,033 284,649 0.4554 0.166 0.165 0.166 0.165 0.170 1,708,252 0.1666 0.00%
2004-08-27 0 0.455 0.455 0.460 0.445 0.470 1,639,042 742,478 0.4530 0.166 0.166 0.168 0.163 0.172 4,479,598 0.1657 -3.19%
2004-08-26 0 0.470 0.460 0.470 0.460 0.475 3,970,047 1,855,301 0.4673 0.172 0.168 0.172 0.168 0.174 10,850,372 0.1710 2.17%
2004-08-25 0 0.460 0.455 0.460 0.445 0.465 5,473,609 2,509,806 0.4585 0.168 0.166 0.168 0.163 0.170 14,959,696 0.1678 6.98%
2004-08-24 0 0.430 0.430 0.440 0.410 0.445 1,120,507 485,933 0.4337 0.157 0.157 0.161 0.150 0.163 3,062,412 0.1587 2.38%
2004-08-23 0 0.420 0.410 0.420 0.410 0.420 296,000 121,400 0.4101 0.154 0.150 0.154 0.150 0.154 808,985 0.1501 2.44%
2004-08-20 0 0.420 0.415 0.420 0.415 0.420 180,000 75,200 0.4178 0.150 0.148 0.150 0.148 0.150 503,949 0.1492 0.00%
2004-08-19 0 0.420 0.415 0.430 0.420 0.425 192,000 80,700 0.4203 0.150 0.148 0.154 0.150 0.152 537,546 0.1501 0.00%
2004-08-18 0 0.420 0.415 0.430 0.420 0.430 30,000 12,600 0.4200 0.150 0.148 0.154 0.150 0.154 83,992 0.1500 0.00%
2004-08-17 0 0.420 0.410 0.420 0.410 0.420 400,620 167,196 0.4173 0.150 0.146 0.150 0.146 0.150 1,121,623 0.1491 2.44%
2004-08-16 0 0.410 0.410 0.420 0.405 0.420 277,014 113,255 0.4088 0.146 0.146 0.150 0.145 0.150 775,561 0.1460 -1.20%
2004-08-13 0 0.415 0.415 0.425 0.410 0.425 196,000 81,220 0.4144 0.148 0.148 0.152 0.146 0.152 548,745 0.1480 -2.35%
2004-08-12 0 0.425 0.420 0.425 0.415 0.425 52,000 21,660 0.4165 0.152 0.150 0.152 0.148 0.152 145,585 0.1488 0.00%
2004-08-11 0 0.425 0.410 0.425 0.410 0.430 1,868,000 780,660 0.4179 0.152 0.146 0.152 0.146 0.154 5,229,875 0.1493 -1.16%
2004-08-10 0 0.430 0.425 0.430 0.420 0.430 1,219,061 517,164 0.4242 0.154 0.152 0.154 0.150 0.154 3,413,028 0.1515 -1.15%
2004-08-09 0 0.435 0.430 0.440 0.425 0.435 1,367,232 585,989 0.4286 0.155 0.154 0.157 0.152 0.155 3,827,865 0.1531 1.16%
2004-08-06 0 0.430 0.425 0.435 0.425 0.435 464,750 200,060 0.4305 0.154 0.152 0.155 0.152 0.155 1,301,169 0.1538 -2.27%
2004-08-05 0 0.440 0.440 0.445 0.430 0.440 1,144,057 499,343 0.4365 0.157 0.157 0.159 0.154 0.157 3,203,038 0.1559 2.33%
2004-08-04 0 0.430 0.425 0.430 0.420 0.430 429,009 181,904 0.4240 0.154 0.152 0.154 0.150 0.154 1,201,105 0.1514 0.00%
2004-08-03 0 0.430 0.425 0.430 0.420 0.440 1,613,190 688,848 0.4270 0.154 0.152 0.154 0.150 0.157 4,516,478 0.1525 -3.37%
2004-08-02 0 0.445 0.435 0.445 0.435 0.445 368,000 162,440 0.4414 0.159 0.155 0.159 0.155 0.159 1,030,297 0.1577 -2.20%
2004-07-30 0 0.455 0.450 0.455 0.430 0.455 52,000 22,940 0.4412 0.163 0.161 0.163 0.154 0.163 145,585 0.1576 0.00%
2004-07-29 0 0.455 0.455 0.460 0.440 0.440 494,234 217,418 0.4399 0.163 0.163 0.164 0.157 0.157 1,383,716 0.1571 2.25%
2004-07-28 0 0.445 0.445 0.450 0.445 0.455 988,794 445,745 0.4508 0.159 0.159 0.161 0.159 0.163 2,768,345 0.1610 -1.11%
2004-07-27 0 0.450 0.445 0.450 0.445 0.460 1,904,000 867,920 0.4558 0.161 0.159 0.161 0.159 0.164 5,330,665 0.1628 0.00%
2004-07-26 0 0.450 0.450 0.455 0.445 0.455 313,825 140,027 0.4462 0.161 0.161 0.163 0.159 0.163 878,622 0.1594 -1.10%
2004-07-23 0 0.455 0.450 0.460 0.435 0.455 1,886,218 847,152 0.4491 0.163 0.161 0.164 0.155 0.163 5,280,880 0.1604 3.41%
2004-07-22 0 0.440 0.440 0.445 0.430 0.445 336,000 148,340 0.4415 0.157 0.157 0.159 0.154 0.159 940,706 0.1577 -2.22%
2004-07-21 0 0.450 0.450 0.455 0.445 0.465 1,025,967 462,566 0.4509 0.161 0.161 0.163 0.159 0.166 2,872,419 0.1610 0.00%
2004-07-20 0 0.450 0.445 0.450 0.445 0.455 365,000 164,910 0.4518 0.161 0.159 0.161 0.159 0.163 1,021,897 0.1614 -1.10%
2004-07-19 0 0.455 0.450 0.460 0.440 0.455 1,028,000 455,340 0.4429 0.163 0.161 0.164 0.157 0.163 2,878,111 0.1582 3.41%
2004-07-16 0 0.440 0.435 0.440 0.430 0.440 1,680,000 729,420 0.4342 0.157 0.155 0.157 0.154 0.157 4,703,528 0.1551 2.33%
2004-07-15 0 0.430 0.425 0.430 0.425 0.430 992,000 425,360 0.4288 0.154 0.152 0.154 0.152 0.154 2,777,321 0.1532 0.00%
2004-07-14 0 0.430 0.425 0.435 0.425 0.450 2,764,413 1,204,665 0.4358 0.154 0.152 0.155 0.152 0.161 7,739,579 0.1556 -4.44%
2004-07-13 0 0.450 0.445 0.450 0.445 0.470 2,472,809 1,115,848 0.4512 0.161 0.159 0.161 0.159 0.168 6,923,170 0.1612 -5.26%
2004-07-12 0 0.475 0.465 0.470 0.465 0.495 4,892,021 2,328,370 0.4760 0.170 0.166 0.168 0.166 0.177 13,696,283 0.1700 -5.00%
2004-07-09 0 0.500 0.495 0.500 0.485 0.500 4,905,090 2,413,788 0.4921 0.179 0.177 0.179 0.173 0.179 13,732,873 0.1758 2.04%
2004-07-08 0 0.490 0.485 0.490 0.465 0.510 8,532,020 4,193,118 0.4915 0.175 0.173 0.175 0.166 0.182 23,887,257 0.1755 5.38%
2004-07-07 0 0.465 0.455 0.460 0.455 0.470 1,151,081 531,564 0.4618 0.166 0.163 0.164 0.163 0.168 3,222,703 0.1649 2.20%
2004-07-06 0 0.455 0.455 0.460 0.455 0.470 786,404 361,470 0.4596 0.163 0.163 0.164 0.163 0.168 2,201,710 0.1642 -2.15%
2004-07-05 0 0.465 0.455 0.465 0.435 0.470 1,448,000 658,700 0.4549 0.166 0.163 0.166 0.155 0.168 4,053,993 0.1625 6.90%
2004-07-02 0 0.435 0.430 0.435 0.420 0.435 373,034 159,574 0.4278 0.155 0.154 0.155 0.150 0.155 1,044,390 0.1528 0.00%
2004-06-30 0 0.435 0.430 0.435 0.415 0.435 967,215 411,846 0.4258 0.155 0.154 0.155 0.148 0.155 2,707,930 0.1521 7.41%
2004-06-29 0 0.405 0.395 0.415 0.405 0.415 513,992 210,197 0.4089 0.145 0.141 0.148 0.145 0.148 1,439,033 0.1461 -3.57%
2004-06-28 0 0.420 0.415 0.420 0.415 0.420 200,000 83,460 0.4173 0.150 0.148 0.150 0.148 0.150 559,944 0.1491 -1.18%
2004-06-25 0 0.425 0.405 0.425 0.405 0.425 632,000 262,080 0.4147 0.152 0.145 0.152 0.145 0.152 1,769,422 0.1481 1.19%
2004-06-24 0 0.420 0.415 0.425 0.410 0.425 768,000 320,820 0.4177 0.150 0.148 0.152 0.146 0.152 2,150,184 0.1492 2.44%
2004-06-23 0 0.410 0.410 0.415 0.400 0.410 300,000 122,800 0.4093 0.146 0.146 0.148 0.143 0.146 839,916 0.1462 3.80%
2004-06-21 0 0.395 0.370 0.395 0.390 0.400 393,071 153,942 0.3916 0.141 0.132 0.141 0.139 0.143 1,100,488 0.1399 0.00%
2004-06-18 0 0.395 0.385 0.395 0.365 0.395 1,288,000 486,720 0.3779 0.141 0.138 0.141 0.130 0.141 3,606,038 0.1350 3.95%
2004-06-17 0 0.380 0.380 0.400 0.380 0.400 456,000 177,560 0.3894 0.136 0.136 0.143 0.136 0.143 1,276,672 0.1391 -9.52%
2004-06-16 0 0.420 0.395 0.425 0.395 0.420 435,004 175,782 0.4041 0.150 0.141 0.152 0.141 0.150 1,217,889 0.1443 5.00%
2004-06-15 0 0.400 0.400 0.415 0.400 0.415 108,055 44,660 0.4133 0.143 0.143 0.148 0.143 0.148 302,524 0.1476 -4.76%
2004-06-14 0 0.420 0.400 0.420 0.400 0.420 754,028 311,136 0.4126 0.150 0.143 0.150 0.143 0.150 2,111,066 0.1474 -1.18%
2004-06-11 0 0.425 0.420 0.430 0.425 0.430 284,000 121,200 0.4268 0.152 0.150 0.154 0.152 0.154 795,120 0.1524 1.19%
2004-06-10 0 0.420 0.420 0.430 0.415 0.415 276,000 114,540 0.4150 0.150 0.150 0.154 0.148 0.148 772,722 0.1482 0.00%
2004-06-09 0 0.420 0.415 0.430 0.420 0.425 566,053 239,022 0.4223 0.150 0.148 0.154 0.150 0.152 1,584,789 0.1508 -1.18%
2004-06-08 0 0.425 0.420 0.430 0.425 0.450 1,196,342 521,182 0.4356 0.152 0.150 0.154 0.152 0.161 3,349,421 0.1556 -3.41%
2004-06-07 0 0.440 0.435 0.445 0.435 0.445 1,484,000 650,340 0.4382 0.157 0.155 0.159 0.155 0.159 4,154,783 0.1565 2.33%
2004-06-04 0 0.430 0.425 0.430 0.410 0.430 1,716,000 716,160 0.4173 0.154 0.152 0.154 0.146 0.154 4,804,318 0.1491 4.88%
2004-06-03 0 0.410 0.400 0.425 0.400 0.440 3,240,000 1,361,440 0.4202 0.146 0.143 0.152 0.143 0.157 9,071,089 0.1501 -7.87%
2004-06-02 0 0.445 0.440 0.450 0.440 0.450 84,000 37,440 0.4457 0.159 0.157 0.161 0.157 0.161 235,176 0.1592 -1.11%
2004-06-01 0 0.450 0.445 0.450 0.440 0.460 2,277,013 1,032,045 0.4532 0.161 0.159 0.161 0.157 0.164 6,374,996 0.1619 0.00%
2004-05-31 0 0.450 0.450 0.455 0.440 0.450 1,304,000 580,980 0.4455 0.161 0.161 0.163 0.157 0.161 3,650,833 0.1591 -1.10%
2004-05-28 0 0.455 0.445 0.450 0.445 0.465 3,029,296 1,367,657 0.4515 0.163 0.159 0.161 0.159 0.166 8,481,177 0.1613 2.25%
2004-05-27 0 0.445 0.440 0.445 0.430 0.455 4,572,000 2,007,180 0.4390 0.159 0.157 0.159 0.154 0.163 12,800,315 0.1568 4.71%
2004-05-25 0 0.425 0.420 0.425 0.415 0.425 1,868,000 787,300 0.4215 0.152 0.150 0.152 0.148 0.152 5,229,875 0.1505 -2.30%
2004-05-24 0 0.435 0.425 0.435 0.410 0.435 6,034,516 2,558,421 0.4240 0.155 0.152 0.155 0.146 0.155 16,894,948 0.1514 6.10%
2004-05-21 0 0.410 0.400 0.410 0.380 0.420 4,676,000 1,903,560 0.4071 0.146 0.143 0.146 0.136 0.150 13,091,485 0.1454 9.33%
2004-05-20 0 0.375 0.365 0.375 0.360 0.375 4,576,000 1,702,240 0.3720 0.134 0.130 0.134 0.129 0.134 12,811,513 0.1329 -1.32%
2004-05-19 0 0.380 0.370 0.380 0.350 0.390 5,540,000 2,049,400 0.3699 0.136 0.132 0.136 0.125 0.139 15,510,442 0.1321 13.43%
2004-05-18 0 0.335 0.330 0.335 0.325 0.340 1,839,023 614,617 0.3342 0.120 0.118 0.120 0.116 0.121 5,148,747 0.1194 3.08%
2004-05-17 0 0.325 0.310 0.325 0.305 0.350 4,506,985 1,452,854 0.3224 0.116 0.111 0.116 0.109 0.125 12,618,291 0.1151 -12.16%
2004-05-14 0 0.370 0.360 0.370 0.365 0.410 3,888,000 1,452,440 0.3736 0.132 0.129 0.132 0.130 0.146 10,885,307 0.1334 -9.76%
2004-05-13 0 0.410 0.400 0.410 0.395 0.420 436,000 178,160 0.4086 0.146 0.143 0.146 0.141 0.150 1,220,677 0.1460 -3.53%
2004-05-12 0 0.425 0.425 0.450 0.425 0.435 480,000 208,320 0.4340 0.152 0.152 0.161 0.152 0.155 1,343,865 0.1550 -5.56%
2004-05-11 0 0.450 0.420 0.450 0.385 0.450 824,000 339,500 0.4120 0.161 0.150 0.161 0.138 0.161 2,306,968 0.1472 11.11%
2004-05-10 0 0.405 0.435 0.440 0.405 0.450 1,408,019 594,347 0.4221 0.145 0.155 0.157 0.145 0.161 3,942,057 0.1508 -10.99%
2004-05-07 0 0.455 0.455 0.465 0.455 0.460 140,000 64,260 0.4590 0.163 0.163 0.166 0.163 0.164 391,961 0.1639 -5.21%
2004-05-06 0 0.480 0.475 0.480 0.460 0.480 1,168,000 539,480 0.4619 0.171 0.170 0.171 0.164 0.171 3,270,072 0.1650 4.35%
2004-05-05 0 0.460 0.460 0.485 0.460 0.480 924,000 431,460 0.4669 0.164 0.164 0.173 0.164 0.171 2,586,940 0.1668 -4.17%
2004-05-04 0 0.480 0.470 0.480 0.460 0.480 932,000 441,080 0.4733 0.171 0.168 0.171 0.164 0.171 2,609,338 0.1690 5.49%
2004-05-03 0 0.455 0.455 0.460 0.440 0.450 704,000 312,960 0.4445 0.163 0.163 0.164 0.157 0.161 1,971,002 0.1588 -1.09%
2004-04-30 0 0.460 0.460 0.465 0.440 0.465 2,446,028 1,109,452 0.4536 0.164 0.164 0.166 0.157 0.166 6,848,191 0.1620 -5.15%
2004-04-29 0 0.485 0.475 0.485 0.470 0.495 2,620,000 1,256,980 0.4798 0.173 0.170 0.173 0.168 0.177 7,335,263 0.1714 -4.90%
2004-04-28 0 0.510 0.510 0.520 0.510 0.520 460,000 235,200 0.5113 0.182 0.182 0.186 0.182 0.186 1,287,871 0.1826 0.00%
2004-04-27 0 0.510 0.500 0.520 0.500 0.510 256,000 130,440 0.5095 0.182 0.179 0.186 0.179 0.182 716,728 0.1820 -1.92%
2004-04-26 0 0.520 0.500 0.520 0.500 0.520 792,000 399,080 0.5039 0.186 0.179 0.186 0.179 0.186 2,217,377 0.1800 -3.70%
2004-04-23 0 0.540 0.540 0.550 0.510 0.540 1,971,118 1,032,667 0.5239 0.193 0.193 0.196 0.182 0.193 5,518,576 0.1871 5.88%
2004-04-22 0 0.510 0.495 0.510 0.490 0.510 2,332,826 1,166,988 0.5002 0.182 0.177 0.182 0.175 0.182 6,531,257 0.1787 3.03%
2004-04-21 0 0.495 0.495 0.500 0.495 0.510 4,088,923 2,046,483 0.5005 0.177 0.177 0.179 0.177 0.182 11,447,835 0.1788 -6.60%
2004-04-20 0 0.530 0.530 0.540 0.520 0.570 2,599,062 1,420,482 0.5465 0.189 0.189 0.193 0.186 0.204 7,276,643 0.1952 -5.36%
2004-04-19 0 0.560 0.560 0.570 0.560 0.580 916,000 522,840 0.5708 0.200 0.200 0.204 0.200 0.207 2,564,542 0.2039 -3.45%
2004-04-16 0 0.580 0.570 0.580 0.570 0.580 6,424,000 3,691,840 0.5747 0.207 0.204 0.207 0.204 0.207 17,985,394 0.2053 1.75%
2004-04-15 0 0.570 0.570 0.580 0.560 0.580 6,501,082 3,687,432 0.5672 0.204 0.204 0.207 0.200 0.207 18,201,202 0.2026 -3.39%
2004-04-14 0 0.590 0.580 0.590 0.570 0.610 2,282,656 1,349,821 0.5913 0.211 0.207 0.211 0.204 0.218 6,390,795 0.2112 -3.28%
2004-04-13 0 0.610 0.610 0.620 0.610 0.630 3,111,118 1,926,288 0.6192 0.218 0.218 0.221 0.218 0.225 8,710,256 0.2212 0.00%
2004-04-08 0 0.610 0.600 0.610 0.590 0.610 1,811,083 1,085,508 0.5994 0.218 0.214 0.218 0.211 0.218 5,070,523 0.2141 1.67%
2004-04-07 0 0.600 0.590 0.600 0.590 0.600 1,050,466 621,636 0.5918 0.214 0.211 0.214 0.211 0.214 2,941,009 0.2114 0.00%
2004-04-06 0 0.600 0.600 0.610 0.600 0.620 3,174,047 1,931,287 0.6085 0.214 0.214 0.218 0.214 0.221 8,886,439 0.2173 0.00%
2004-04-02 0 0.600 0.590 0.600 0.570 0.600 2,569,591 1,502,083 0.5846 0.214 0.211 0.214 0.204 0.214 7,194,132 0.2088 5.26%
2004-04-01 0 0.570 0.570 0.580 0.570 0.590 2,308,619 1,335,202 0.5784 0.204 0.204 0.207 0.204 0.211 6,463,484 0.2066 -5.00%
2004-03-31 0 0.600 0.590 0.600 0.590 0.610 2,481,296 1,483,809 0.5980 0.214 0.211 0.214 0.211 0.218 6,946,931 0.2136 -1.64%
2004-03-30 0 0.610 0.600 0.610 0.610 0.630 3,501,071 2,156,570 0.6160 0.218 0.214 0.218 0.218 0.225 9,802,014 0.2200 0.00%
2004-03-29 0 0.610 0.600 0.610 0.590 0.610 2,644,509 1,594,965 0.6031 0.218 0.214 0.218 0.211 0.218 7,403,882 0.2154 0.00%
2004-03-26 0 0.610 0.600 0.610 0.600 0.620 4,413,071 2,698,690 0.6115 0.218 0.214 0.218 0.214 0.221 12,355,358 0.2184 0.00%
2004-03-25 0 0.610 0.600 0.610 0.600 0.620 6,539,000 3,990,520 0.6103 0.218 0.214 0.218 0.214 0.221 18,307,361 0.2180 -3.17%
2004-03-24 0 0.630 0.620 0.630 0.580 0.630 5,386,084 3,259,725 0.6052 0.225 0.221 0.225 0.207 0.225 15,079,521 0.2162 8.62%
2004-03-23 0 0.580 0.570 0.580 0.560 0.580 2,162,394 1,242,235 0.5745 0.207 0.204 0.207 0.200 0.207 6,054,095 0.2052 3.57%
2004-03-22 0 0.560 0.560 0.570 0.560 0.570 3,088,859 1,755,527 0.5683 0.200 0.200 0.204 0.200 0.204 8,647,937 0.2030 -3.45%
2004-03-19 0 0.580 0.580 0.590 0.550 0.580 5,065,764 2,902,077 0.5729 0.207 0.207 0.211 0.196 0.207 14,182,715 0.2046 5.45%
2004-03-18 0 0.550 0.550 0.560 0.550 0.600 9,733,657 5,643,591 0.5798 0.196 0.196 0.200 0.196 0.214 27,251,503 0.2071 -6.78%
2004-03-17 0 0.590 0.580 0.590 0.540 0.590 14,879,000 8,516,710 0.5724 0.211 0.207 0.211 0.193 0.211 41,657,017 0.2044 7.27%
2004-03-16 0 0.550 0.540 0.550 0.530 0.550 2,651,004 1,424,232 0.5372 0.196 0.193 0.196 0.189 0.196 7,422,066 0.1919 1.85%
2004-03-15 0 0.540 0.540 0.550 0.540 0.560 5,072,992 2,785,336 0.5491 0.193 0.193 0.196 0.193 0.200 14,202,951 0.1961 0.00%
2004-03-12 0 0.540 0.530 0.550 0.510 0.550 18,314,792 9,578,932 0.5230 0.193 0.189 0.196 0.182 0.196 51,276,268 0.1868 -5.26%
2004-03-11 0 0.570 0.550 0.570 0.550 0.580 4,773,237 2,660,230 0.5573 0.204 0.196 0.204 0.196 0.207 13,363,722 0.1991 -1.72%
2004-03-10 0 0.580 0.580 0.590 0.570 0.600 7,498,047 4,329,515 0.5774 0.207 0.207 0.211 0.204 0.214 20,992,423 0.2062 -3.33%
2004-03-09 0 0.600 0.600 0.610 0.600 0.620 3,660,557 2,221,793 0.6070 0.214 0.214 0.218 0.214 0.221 10,248,530 0.2168 -3.23%
2004-03-08 0 0.620 0.610 0.620 0.620 0.630 4,020,076 2,501,214 0.6222 0.221 0.218 0.221 0.221 0.225 11,255,082 0.2222 0.00%
2004-03-05 0 0.620 0.620 0.630 0.620 0.630 4,248,000 2,636,160 0.6206 0.221 0.221 0.225 0.221 0.225 11,893,206 0.2217 1.64%
2004-03-04 0 0.610 0.610 0.620 0.600 0.620 8,194,662 5,041,042 0.6152 0.218 0.218 0.221 0.214 0.221 22,942,750 0.2197 -1.61%
2004-03-03 0 0.620 0.620 0.630 0.600 0.640 9,120,665 5,615,446 0.6157 0.221 0.221 0.225 0.214 0.229 25,535,298 0.2199 -3.12%
2004-03-02 0 0.640 0.620 0.630 0.620 0.660 8,233,790 5,273,411 0.6405 0.229 0.221 0.225 0.221 0.236 23,052,297 0.2288 -1.54%
2004-03-01 0 0.650 0.650 0.660 0.650 0.680 13,488,020 8,929,812 0.6621 0.232 0.232 0.236 0.232 0.243 37,762,664 0.2365 -4.41%
2004-02-27 0 0.680 0.670 0.680 0.620 0.680 12,564,334 8,243,697 0.6561 0.243 0.239 0.243 0.221 0.243 35,176,603 0.2344 6.25%
2004-02-26 0 0.640 0.640 0.650 0.610 0.650 15,950,502 10,077,681 0.6318 0.229 0.229 0.232 0.218 0.232 44,656,921 0.2257 4.92%
2004-02-25 0 0.610 0.600 0.620 0.600 0.660 10,679,042 6,667,095 0.6243 0.218 0.214 0.221 0.214 0.236 29,898,315 0.2230 -6.15%
2004-02-24 0 0.650 0.650 0.660 0.640 0.670 7,046,009 4,618,385 0.6555 0.232 0.232 0.236 0.229 0.239 19,726,844 0.2341 0.00%
2004-02-23 0 0.650 0.640 0.650 0.620 0.660 21,706,101 13,804,770 0.6360 0.232 0.229 0.232 0.221 0.236 60,770,980 0.2272 0.00%
2004-02-20 0 0.650 0.640 0.650 0.640 0.710 22,326,616 15,183,409 0.6801 0.232 0.229 0.232 0.229 0.254 62,508,247 0.2429 -2.99%
2004-02-19 0 0.670 0.660 0.670 0.660 0.740 36,913,412 25,915,056 0.7020 0.239 0.236 0.239 0.236 0.264 103,347,175 0.2508 -9.46%
2004-02-18 0 0.740 0.730 0.740 0.610 0.740 76,358,335 51,277,513 0.6715 0.264 0.261 0.264 0.218 0.264 213,781,869 0.2399 32.14%
2004-02-17 1 - - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2004-02-16 0 0.560 0.550 0.560 0.530 0.580 14,705,860 8,236,767 0.5601 0.200 0.196 0.200 0.189 0.207 41,172,273 0.2001 0.00%
2004-02-13 0 0.560 0.550 0.560 0.495 0.570 37,115,211 19,861,890 0.5351 0.200 0.196 0.200 0.177 0.204 103,912,155 0.1911 12.00%
2004-02-12 0 0.500 0.495 0.500 0.475 0.510 16,993,252 8,346,209 0.4911 0.179 0.177 0.179 0.170 0.182 47,576,328 0.1754 4.17%
2004-02-11 0 0.480 0.475 0.485 0.475 0.485 12,847,320 6,163,735 0.4798 0.171 0.170 0.173 0.170 0.173 35,968,884 0.1714 -1.03%
2004-02-10 0 0.485 0.480 0.485 0.480 0.495 11,612,616 5,625,275 0.4844 0.173 0.171 0.173 0.171 0.177 32,512,060 0.1730 0.00%
2004-02-09 0 0.485 0.480 0.485 0.455 0.490 18,083,935 8,684,455 0.4802 0.173 0.171 0.173 0.163 0.175 50,629,933 0.1715 7.78%
2004-02-06 0 0.450 0.445 0.450 0.425 0.450 13,008,000 5,721,700 0.4399 0.161 0.159 0.161 0.152 0.161 36,418,743 0.1571 8.43%
2004-02-05 0 0.415 0.415 0.420 0.410 0.425 3,606,683 1,498,761 0.4156 0.148 0.148 0.150 0.146 0.152 10,097,698 0.1484 -3.49%
2004-02-04 0 0.430 0.425 0.430 0.425 0.435 2,308,981 989,872 0.4287 0.154 0.152 0.154 0.152 0.155 6,464,498 0.1531 0.00%
2004-02-03 0 0.430 0.425 0.430 0.400 0.435 10,446,009 4,423,923 0.4235 0.154 0.152 0.154 0.143 0.155 29,245,888 0.1513 4.88%
2004-02-02 0 0.410 0.410 0.420 0.410 0.435 10,795,869 4,591,428 0.4253 0.146 0.146 0.150 0.146 0.155 30,225,398 0.1519 -6.82%
2004-01-30 0 0.440 0.435 0.445 0.435 0.450 8,960,988 3,943,435 0.4401 0.157 0.155 0.159 0.155 0.161 25,088,247 0.1572 0.00%
2004-01-29 0 0.440 0.440 0.445 0.415 0.445 9,183,462 3,958,609 0.4311 0.157 0.157 0.159 0.148 0.159 25,711,112 0.1540 -2.22%
2004-01-28 0 0.450 0.450 0.460 0.450 0.485 10,152,037 4,744,956 0.4674 0.161 0.161 0.164 0.161 0.173 28,422,849 0.1669 -9.09%
2004-01-27 0 0.495 0.490 0.495 0.480 0.520 11,907,383 5,856,448 0.4918 0.177 0.175 0.177 0.171 0.186 33,337,324 0.1757 -2.94%
2004-01-26 0 0.510 0.500 0.510 0.475 0.520 23,341,509 11,680,119 0.5004 0.182 0.179 0.182 0.170 0.186 65,349,662 0.1787 8.51%
2004-01-21 0 0.470 0.465 0.470 0.450 0.475 14,277,320 6,610,128 0.4630 0.168 0.166 0.168 0.161 0.170 39,972,482 0.1654 2.17%
2004-01-20 0 0.460 0.460 0.465 0.410 0.465 34,248,992 15,022,435 0.4386 0.164 0.164 0.166 0.146 0.166 95,887,548 0.1567 16.46%
2004-01-19 0 0.395 0.395 0.400 0.385 0.395 1,268,000 496,680 0.3917 0.141 0.141 0.143 0.138 0.141 3,550,043 0.1399 1.28%
2004-01-16 0 0.390 0.390 0.400 0.380 0.390 2,324,000 897,560 0.3862 0.139 0.139 0.143 0.136 0.139 6,506,547 0.1379 0.00%
2004-01-15 0 0.390 0.390 0.395 0.385 0.405 5,185,071 2,053,036 0.3960 0.139 0.139 0.141 0.138 0.145 14,516,741 0.1414 0.00%
2004-01-14 0 0.390 0.390 0.395 0.385 0.405 3,711,953 1,472,093 0.3966 0.139 0.139 0.141 0.138 0.145 10,392,425 0.1417 0.00%
2004-01-13 0 0.390 0.390 0.395 0.380 0.435 17,140,889 6,819,148 0.3978 0.139 0.139 0.141 0.136 0.155 47,989,670 0.1421 -9.30%
2004-01-12 0 0.430 0.425 0.430 0.385 0.440 21,045,193 8,809,483 0.4186 0.154 0.152 0.154 0.138 0.157 58,920,623 0.1495 11.69%
2004-01-09 0 0.385 0.385 0.390 0.380 0.390 3,573,101 1,380,416 0.3863 0.138 0.138 0.139 0.136 0.139 10,003,678 0.1380 1.32%
2004-01-08 0 0.380 0.370 0.380 0.375 0.385 3,445,792 1,303,670 0.3783 0.136 0.132 0.136 0.134 0.138 9,647,249 0.1351 0.00%
2004-01-07 0 0.380 0.380 0.385 0.370 0.400 8,073,320 3,144,679 0.3895 0.136 0.136 0.138 0.132 0.143 22,603,026 0.1391 -3.80%
2004-01-06 0 0.395 0.390 0.395 0.355 0.415 19,401,699 7,526,214 0.3879 0.141 0.139 0.141 0.127 0.148 54,319,302 0.1386 9.72%
2004-01-05 0 0.360 0.360 0.365 0.340 0.370 6,342,050 2,263,648 0.3569 0.129 0.129 0.130 0.121 0.132 17,755,957 0.1275 4.35%
2004-01-02 0 0.345 0.345 0.350 0.310 0.345 4,308,659 1,394,265 0.3236 0.123 0.123 0.125 0.111 0.123 12,063,034 0.1156 13.11%
2003-12-31 0 0.305 0.305 0.315 0.300 0.305 144,000 43,900 0.3049 0.109 0.109 0.113 0.107 0.109 403,160 0.1089 0.00%
2003-12-30 0 0.305 0.305 0.310 0.305 0.310 774,061 238,437 0.3080 0.109 0.109 0.111 0.109 0.111 2,167,153 0.1100 -1.61%
2003-12-29 0 0.310 0.305 0.315 0.300 0.310 485,070 148,709 0.3066 0.111 0.109 0.113 0.107 0.111 1,358,060 0.1095 0.00%
2003-12-24 0 0.310 0.305 0.315 0.300 0.310 594,028 182,788 0.3077 0.111 0.109 0.113 0.107 0.111 1,663,111 0.1099 0.00%
2003-12-23 0 0.310 0.310 0.315 0.300 0.310 2,191,618 667,273 0.3045 0.111 0.111 0.113 0.107 0.111 6,135,914 0.1087 0.00%
2003-12-22 0 0.310 0.310 0.320 0.305 0.310 327,323 101,870 0.3112 0.111 0.111 0.114 0.109 0.111 916,412 0.1112 -1.59%
2003-12-19 0 0.315 0.305 0.315 0.310 0.315 310,085 96,084 0.3099 0.113 0.109 0.113 0.111 0.113 868,151 0.1107 0.00%
2003-12-18 0 0.315 0.310 0.315 0.315 0.315 872,000 274,680 0.3150 0.113 0.111 0.113 0.113 0.113 2,441,355 0.1125 1.61%
2003-12-17 0 0.310 0.300 0.310 0.300 0.315 2,359,490 724,652 0.3071 0.111 0.107 0.111 0.107 0.113 6,605,909 0.1097 1.64%
2003-12-16 0 0.305 0.305 0.310 0.305 0.315 694,625 214,381 0.3086 0.109 0.109 0.111 0.109 0.113 1,944,755 0.1102 -1.61%
2003-12-15 0 0.310 0.310 0.315 0.305 0.330 2,108,073 662,762 0.3144 0.111 0.111 0.113 0.109 0.118 5,902,012 0.1123 -4.62%
2003-12-12 0 0.325 0.320 0.325 0.315 0.325 659,404 210,724 0.3196 0.116 0.114 0.116 0.113 0.116 1,846,146 0.1141 -1.52%
2003-12-11 0 0.330 0.320 0.330 0.310 0.330 704,973 228,531 0.3242 0.118 0.114 0.118 0.111 0.118 1,973,726 0.1158 1.54%
2003-12-10 0 0.325 0.320 0.330 0.320 0.325 619,078 198,338 0.3204 0.116 0.114 0.118 0.114 0.116 1,733,244 0.1144 0.00%
2003-12-09 0 0.325 0.320 0.330 0.320 0.325 525,014 170,054 0.3239 0.116 0.114 0.118 0.114 0.116 1,469,892 0.1157 -1.52%
2003-12-08 0 0.330 0.325 0.335 0.325 0.330 896,763 295,769 0.3298 0.118 0.116 0.120 0.116 0.118 2,510,684 0.1178 0.00%
2003-12-05 0 0.330 0.320 0.330 0.320 0.330 790,047 256,434 0.3246 0.118 0.114 0.118 0.114 0.118 2,211,909 0.1159 4.76%
2003-12-04 0 0.315 0.315 0.320 0.310 0.320 1,018,888 319,798 0.3139 0.113 0.113 0.114 0.111 0.114 2,852,600 0.1121 3.28%
2003-12-03 0 0.305 0.295 0.335 0.295 0.340 3,581,119 1,134,297 0.3167 0.109 0.105 0.120 0.105 0.121 10,026,126 0.1131 -8.96%
2003-12-02 0 0.335 0.330 0.335 0.325 0.340 1,217,821 407,134 0.3343 0.120 0.118 0.120 0.116 0.121 3,409,556 0.1194 -1.47%
2003-12-01 0 0.340 0.340 0.345 0.320 0.340 4,063,023 1,364,157 0.3357 0.121 0.121 0.123 0.114 0.121 11,375,322 0.1199 6.25%
2003-11-28 0 0.320 0.310 0.320 0.300 0.320 1,363,004 417,261 0.3061 0.114 0.111 0.114 0.107 0.114 3,816,028 0.1093 3.23%
2003-11-27 0 0.310 0.305 0.315 0.305 0.310 476,751 146,278 0.3068 0.111 0.109 0.113 0.109 0.111 1,334,769 0.1096 1.64%
2003-11-26 0 0.305 0.300 0.305 0.295 0.305 1,072,000 324,900 0.3031 0.109 0.107 0.109 0.105 0.109 3,001,299 0.1083 0.00%
2003-11-25 0 0.305 0.300 0.310 0.300 0.305 364,000 109,800 0.3016 0.109 0.107 0.111 0.107 0.109 1,019,098 0.1077 0.00%
2003-11-24 0 0.305 0.295 0.305 0.295 0.310 412,038 125,490 0.3046 0.109 0.105 0.109 0.105 0.111 1,153,591 0.1088 1.67%
2003-11-21 0 0.300 0.300 0.310 0.290 0.305 602,009 181,462 0.3014 0.107 0.107 0.111 0.104 0.109 1,685,456 0.1077 -1.64%
2003-11-20 0 0.305 0.305 0.310 0.300 0.310 1,574,047 478,493 0.3040 0.109 0.109 0.111 0.107 0.111 4,406,889 0.1086 0.00%
2003-11-19 0 0.305 0.305 0.310 0.300 0.310 612,000 184,820 0.3020 0.109 0.109 0.111 0.107 0.111 1,713,428 0.1079 0.00%
2003-11-18 0 0.305 0.305 0.310 0.300 0.305 410,666 124,946 0.3043 0.109 0.109 0.111 0.107 0.109 1,149,749 0.1087 0.00%
2003-11-17 0 0.305 0.300 0.310 0.300 0.310 823,985 250,756 0.3043 0.109 0.107 0.111 0.107 0.111 2,306,926 0.1087 -3.17%
2003-11-14 0 0.315 0.310 0.315 0.300 0.315 644,000 197,840 0.3072 0.113 0.111 0.113 0.107 0.113 1,803,019 0.1097 1.61%
2003-11-13 0 0.310 0.310 0.315 0.300 0.310 1,146,647 352,041 0.3070 0.111 0.111 0.113 0.107 0.111 3,210,289 0.1097 3.33%
2003-11-12 0 0.300 0.300 0.305 0.300 0.310 2,903,858 887,640 0.3057 0.107 0.107 0.109 0.107 0.111 8,129,986 0.1092 -3.23%
2003-11-11 0 0.310 0.305 0.315 0.310 0.320 2,963,534 930,385 0.3139 0.111 0.109 0.113 0.111 0.114 8,297,062 0.1121 -4.62%
2003-11-10 0 0.325 0.325 0.330 0.320 0.330 1,589,524 515,142 0.3241 0.116 0.116 0.118 0.114 0.118 4,450,220 0.1158 -4.41%
2003-11-07 0 0.340 0.340 0.345 0.330 0.340 1,448,062 486,799 0.3362 0.121 0.121 0.123 0.118 0.121 4,054,166 0.1201 1.49%
2003-11-06 0 0.335 0.335 0.340 0.330 0.340 2,243,071 756,372 0.3372 0.120 0.120 0.121 0.118 0.121 6,279,968 0.1204 -1.47%
2003-11-05 0 0.340 0.340 0.345 0.340 0.345 1,324,196 452,702 0.3419 0.121 0.121 0.123 0.121 0.123 3,707,376 0.1221 -2.86%
2003-11-04 0 0.350 0.340 0.350 0.340 0.350 812,306 280,998 0.3459 0.125 0.121 0.125 0.121 0.125 2,274,228 0.1236 0.00%
2003-11-03 0 0.350 0.350 0.355 0.340 0.350 866,038 301,971 0.3487 0.125 0.125 0.127 0.121 0.125 2,424,663 0.1245 0.00%
2003-10-31 0 0.350 0.340 0.350 0.340 0.350 1,427,104 487,033 0.3413 0.125 0.121 0.125 0.121 0.125 3,995,490 0.1219 0.00%
2003-10-30 0 0.350 0.345 0.360 0.335 0.350 2,771,705 949,286 0.3425 0.125 0.123 0.129 0.120 0.125 7,759,995 0.1223 -1.41%
2003-10-29 0 0.355 0.350 0.355 0.350 0.360 773,558 275,654 0.3563 0.127 0.125 0.127 0.125 0.129 2,165,745 0.1273 -2.74%
2003-10-28 0 0.365 0.360 0.365 0.355 0.370 1,362,328 492,088 0.3612 0.130 0.129 0.130 0.127 0.132 3,814,135 0.1290 1.39%
2003-10-27 0 0.360 0.360 0.365 0.360 0.360 51,004 18,271 0.3582 0.129 0.129 0.130 0.129 0.129 142,797 0.1280 0.00%
2003-10-24 0 0.360 0.355 0.365 0.350 0.370 2,138,029 771,320 0.3608 0.129 0.127 0.130 0.125 0.132 5,985,880 0.1289 -1.37%
2003-10-23 0 0.365 0.365 0.370 0.360 0.375 5,043,796 1,859,030 0.3686 0.130 0.130 0.132 0.129 0.134 14,121,211 0.1316 -3.95%
2003-10-22 0 0.380 0.380 0.385 0.375 0.380 977,633 370,782 0.3793 0.136 0.136 0.138 0.134 0.136 2,737,098 0.1355 0.00%
2003-10-21 0 0.380 0.380 0.385 0.380 0.400 2,827,119 1,097,157 0.3881 0.136 0.136 0.138 0.136 0.143 7,915,138 0.1386 -5.00%
2003-10-20 0 0.400 0.390 0.400 0.375 0.400 7,367,099 2,864,695 0.3888 0.143 0.139 0.143 0.134 0.143 20,625,806 0.1389 1.27%
2003-10-17 0 0.395 0.390 0.395 0.390 0.405 12,724,356 5,047,332 0.3967 0.141 0.139 0.141 0.139 0.145 35,624,619 0.1417 3.95%
2003-10-16 0 0.380 0.370 0.380 0.365 0.380 4,385,015 1,629,826 0.3717 0.136 0.132 0.136 0.130 0.136 12,276,809 0.1328 1.33%
2003-10-15 0 0.375 0.370 0.375 0.365 0.385 2,664,660 990,440 0.3717 0.134 0.132 0.134 0.130 0.138 7,460,299 0.1328 2.74%
2003-10-14 0 0.365 0.365 0.370 0.365 0.375 3,810,840 1,402,836 0.3681 0.130 0.130 0.132 0.130 0.134 10,669,281 0.1315 -2.67%
2003-10-13 0 0.375 0.370 0.375 0.370 0.380 2,438,660 914,205 0.3749 0.134 0.132 0.134 0.132 0.136 6,827,562 0.1339 1.35%
2003-10-10 0 0.370 0.365 0.370 0.370 0.385 3,231,211 1,205,936 0.3732 0.132 0.130 0.132 0.132 0.138 9,046,482 0.1333 -1.33%
2003-10-09 0 0.375 0.370 0.380 0.365 0.380 1,868,000 696,920 0.3731 0.134 0.132 0.136 0.130 0.136 5,229,875 0.1333 0.00%
2003-10-08 0 0.375 0.365 0.370 0.365 0.385 3,744,025 1,405,526 0.3754 0.134 0.130 0.132 0.130 0.138 10,482,217 0.1341 -2.60%
2003-10-07 0 0.385 0.380 0.385 0.380 0.385 2,011,956 769,732 0.3826 0.138 0.136 0.138 0.136 0.138 5,632,911 0.1366 -1.28%
2003-10-06 0 0.390 0.390 0.395 0.385 0.405 6,480,496 2,562,649 0.3954 0.139 0.139 0.141 0.138 0.145 18,143,567 0.1412 -1.27%
2003-10-03 0 0.395 0.395 0.400 0.380 0.405 14,201,434 5,629,191 0.3964 0.141 0.141 0.143 0.136 0.145 39,760,022 0.1416 6.76%
2003-10-02 0 0.370 0.370 0.375 0.365 0.380 2,126,199 796,550 0.3746 0.132 0.132 0.134 0.130 0.136 5,952,759 0.1338 1.37%
2003-09-30 0 0.365 0.365 0.370 0.365 0.375 1,132,552 420,128 0.3710 0.130 0.130 0.132 0.130 0.134 3,170,827 0.1325 -1.35%
2003-09-29 0 0.370 0.370 0.375 0.365 0.370 2,711,038 1,001,592 0.3694 0.132 0.132 0.134 0.130 0.132 7,590,144 0.1320 -2.63%
2003-09-26 0 0.380 0.380 0.385 0.375 0.385 2,077,209 792,695 0.3816 0.136 0.136 0.138 0.134 0.138 5,815,601 0.1363 -2.56%
2003-09-25 0 0.390 0.380 0.390 0.380 0.395 3,332,169 1,291,971 0.3877 0.139 0.136 0.139 0.136 0.141 9,329,136 0.1385 -3.70%
2003-09-24 0 0.405 0.400 0.405 0.375 0.405 4,236,585 1,667,065 0.3935 0.145 0.143 0.145 0.134 0.145 11,861,247 0.1405 6.58%
2003-09-23 0 0.380 0.375 0.385 0.365 0.380 2,752,000 1,026,800 0.3731 0.136 0.134 0.138 0.130 0.136 7,704,826 0.1333 1.33%
2003-09-22 0 0.375 0.370 0.380 0.370 0.390 1,972,036 744,093 0.3773 0.134 0.132 0.136 0.132 0.139 5,521,146 0.1348 -2.60%
2003-09-19 0 0.385 0.380 0.385 0.380 0.415 8,413,791 3,306,945 0.3930 0.138 0.136 0.138 0.136 0.148 23,556,249 0.1404 -2.53%
2003-09-18 0 0.395 0.390 0.400 0.385 0.420 9,436,314 3,792,577 0.4019 0.141 0.139 0.143 0.138 0.150 26,419,026 0.1436 -3.66%
2003-09-17 0 0.410 0.405 0.410 0.400 0.415 13,501,453 5,493,893 0.4069 0.146 0.145 0.146 0.143 0.148 37,800,272 0.1453 5.13%
2003-09-16 0 0.390 0.385 0.390 0.380 0.400 13,833,610 5,363,849 0.3877 0.139 0.138 0.139 0.136 0.143 38,730,218 0.1385 0.00%
2003-09-15 0 0.390 0.385 0.390 0.380 0.405 11,682,043 4,526,146 0.3874 0.139 0.138 0.139 0.136 0.145 32,706,436 0.1384 2.63%
2003-09-11 0 0.380 0.380 0.385 0.350 0.385 6,787,653 2,506,190 0.3692 0.136 0.136 0.138 0.125 0.138 19,003,520 0.1319 10.14%
2003-09-10 0 0.345 0.350 0.355 0.340 0.385 8,850,001 3,096,048 0.3498 0.123 0.125 0.127 0.121 0.138 24,777,514 0.1250 -6.76%
2003-09-09 0 0.370 0.360 0.370 0.360 0.410 14,554,047 5,537,357 0.3805 0.132 0.129 0.132 0.129 0.146 40,747,240 0.1359 -9.76%
2003-09-08 0 0.410 0.410 0.415 0.400 0.435 9,443,763 3,915,542 0.4146 0.146 0.146 0.148 0.143 0.155 26,439,881 0.1481 0.00%
2003-09-05 0 0.410 0.405 0.415 0.400 0.420 10,283,828 4,173,078 0.4058 0.146 0.145 0.148 0.143 0.150 28,791,827 0.1449 -2.38%
2003-09-04 0 0.420 0.420 0.425 0.405 0.500 21,560,612 9,539,577 0.4425 0.150 0.150 0.152 0.145 0.179 60,363,651 0.1580 -10.64%
2003-09-03 0 0.470 0.470 0.480 0.380 0.480 69,355,671 30,479,673 0.4395 0.168 0.168 0.171 0.136 0.171 194,176,378 0.1570 18.99%
2003-09-02 0 0.395 0.380 0.395 0.365 0.395 5,220,000 1,981,080 0.3795 0.141 0.136 0.141 0.130 0.141 14,614,532 0.1356 8.22%
2003-09-01 0 0.365 0.365 0.375 0.365 0.385 6,391,210 2,400,427 0.3756 0.130 0.130 0.134 0.130 0.138 17,893,591 0.1342 -3.95%
2003-08-29 0 0.380 0.375 0.380 0.365 0.400 9,777,258 3,760,401 0.3846 0.136 0.134 0.136 0.130 0.143 27,373,573 0.1374 -1.30%
2003-08-28 0 0.385 0.380 0.385 0.335 0.390 17,450,171 6,292,338 0.3606 0.138 0.136 0.138 0.120 0.139 48,855,572 0.1288 2.67%
2003-08-27 0 0.375 0.375 0.380 0.360 0.440 25,136,571 9,747,587 0.3878 0.134 0.134 0.136 0.129 0.157 70,375,331 0.1385 -12.79%
2003-08-26 0 0.430 0.425 0.430 0.400 0.460 70,204,426 30,330,146 0.4320 0.154 0.152 0.154 0.143 0.164 196,552,654 0.1543 13.16%
2003-08-25 0 0.380 0.370 0.380 0.345 0.405 60,068,404 22,644,881 0.3770 0.136 0.132 0.136 0.123 0.145 168,174,642 0.1347 22.58%
2003-08-22 0 0.310 0.300 0.310 0.250 0.310 26,992,399 7,644,236 0.2832 0.111 0.107 0.111 0.089 0.111 75,571,128 0.1012 21.57%
2003-08-21 0 0.255 0.250 0.255 0.214 0.255 16,871,238 4,015,741 0.2380 0.091 0.089 0.091 0.076 0.091 47,234,723 0.0850 16.97%
2003-08-20 0 0.218 0.218 0.221 0.212 0.228 6,587,032 1,456,223 0.2211 0.078 0.078 0.079 0.076 0.081 18,441,838 0.0790 -3.96%
2003-08-19 0 0.227 0.218 0.228 0.218 0.239 9,244,840 2,115,101 0.2288 0.081 0.078 0.081 0.078 0.085 25,882,953 0.0817 -5.02%
2003-08-18 0 0.239 0.237 0.239 0.223 0.246 13,559,091 3,215,847 0.2372 0.085 0.085 0.085 0.080 0.088 37,961,642 0.0847 1.27%
2003-08-15 0 0.236 0.236 0.238 0.218 0.243 10,178,398 2,363,926 0.2322 0.084 0.084 0.085 0.078 0.087 28,496,653 0.0830 4.89%
2003-08-14 0 0.225 0.220 0.225 0.193 0.225 15,710,706 3,270,266 0.2082 0.080 0.079 0.080 0.069 0.080 43,985,559 0.0743 18.42%
2003-08-13 0 0.190 0.186 0.190 0.150 0.190 6,645,128 1,197,902 0.1803 0.068 0.066 0.068 0.054 0.068 18,604,490 0.0644 15.85%
2003-08-12 1 0.164 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2003-08-11 0 0.164 0.163 0.167 0.140 0.171 5,927,273 939,067 0.1584 0.059 0.058 0.060 0.050 0.061 16,594,698 0.0566 21.48%
2003-08-08 0 0.135 0.135 0.139 0.135 0.139 1,757,664 241,888 0.1376 0.048 0.048 0.050 0.048 0.050 4,920,965 0.0492 -2.17%
2003-08-07 0 0.138 0.133 0.138 0.138 0.138 100,000 13,800 0.1380 0.049 0.048 0.049 0.049 0.049 279,972 0.0493 0.00%
2003-08-06 0 0.138 0.136 0.138 0.128 0.138 2,009,014 275,146 0.1370 0.049 0.049 0.049 0.046 0.049 5,624,674 0.0489 3.76%
2003-08-05 0 0.133 0.133 0.135 0.133 0.135 1,390,047 187,236 0.1347 0.048 0.048 0.048 0.048 0.048 3,891,741 0.0481 -2.92%
2003-08-04 0 0.137 0.132 0.137 0.130 0.140 1,020,056 135,375 0.1327 0.049 0.047 0.049 0.046 0.050 2,855,870 0.0474 0.74%
2003-08-01 0 0.136 0.134 0.136 0.129 0.143 1,793,666 243,705 0.1359 0.049 0.048 0.049 0.046 0.051 5,021,760 0.0485 0.00%
2003-07-31 0 0.136 0.129 0.136 0.128 0.136 998,710 129,569 0.1297 0.049 0.046 0.049 0.046 0.049 2,796,107 0.0463 4.62%
2003-07-30 0 0.130 0.126 0.130 0.127 0.130 181,228 23,315 0.1287 0.046 0.045 0.046 0.045 0.046 507,387 0.0460 0.78%
2003-07-29 0 0.129 0.129 0.130 0.129 0.131 782,608 102,014 0.1304 0.046 0.046 0.046 0.046 0.047 2,191,082 0.0466 -1.53%
2003-07-28 0 0.131 0.131 0.132 0.131 0.132 952,045 124,922 0.1312 0.047 0.047 0.047 0.047 0.047 2,665,458 0.0469 0.77%
2003-07-25 0 0.130 0.130 0.133 0.129 0.136 545,071 71,805 0.1317 0.046 0.046 0.048 0.046 0.049 1,526,046 0.0471 -0.76%
2003-07-24 0 0.131 0.131 0.136 - - 0 0 - 0.047 0.047 0.049 - - 0 - 1.55%
2003-07-23 0 0.129 0.129 0.135 0.129 0.134 224,620 29,257 0.1303 0.046 0.046 0.048 0.046 0.048 628,873 0.0465 -1.53%
2003-07-22 0 0.131 0.129 0.135 0.127 0.131 108,000 14,116 0.1307 0.047 0.046 0.048 0.045 0.047 302,370 0.0467 0.00%
2003-07-21 0 0.131 0.129 0.133 0.131 0.133 740,000 97,220 0.1314 0.047 0.046 0.048 0.047 0.048 2,071,792 0.0469 -2.24%
2003-07-18 0 0.134 0.127 0.135 0.130 0.134 619,005 81,351 0.1314 0.048 0.045 0.048 0.046 0.048 1,733,040 0.0469 3.88%
2003-07-17 0 0.129 0.129 0.132 0.129 0.133 220,000 28,940 0.1315 0.046 0.046 0.047 0.046 0.048 615,938 0.0470 -1.53%
2003-07-16 0 0.131 0.131 0.133 0.125 0.135 1,364,038 180,533 0.1324 0.047 0.047 0.048 0.045 0.048 3,818,923 0.0473 3.97%
2003-07-15 0 0.126 0.126 0.134 0.126 0.137 1,817,500 238,808 0.1314 0.045 0.045 0.048 0.045 0.049 5,088,489 0.0469 -4.55%
2003-07-14 0 0.132 0.132 0.135 0.130 0.130 219,541 28,465 0.1297 0.047 0.047 0.048 0.046 0.046 614,653 0.0463 1.54%
2003-07-11 0 0.130 0.130 0.135 0.130 0.134 517,977 67,977 0.1312 0.046 0.046 0.048 0.046 0.048 1,450,190 0.0469 -3.70%
2003-07-10 0 0.135 0.130 0.135 0.125 0.135 263,730 34,804 0.1320 0.048 0.046 0.048 0.045 0.048 738,370 0.0471 3.85%
2003-07-09 0 0.130 0.130 0.134 0.130 0.137 210,233 27,725 0.1319 0.046 0.046 0.048 0.046 0.049 588,593 0.0471 0.78%
2003-07-08 0 0.129 0.129 0.133 0.128 0.133 1,937,965 254,441 0.1313 0.046 0.046 0.048 0.046 0.048 5,425,757 0.0469 -2.27%
2003-07-07 0 0.132 0.132 0.139 0.128 0.132 1,222,500 161,273 0.1319 0.047 0.047 0.050 0.046 0.047 3,422,656 0.0471 0.00%
2003-07-04 0 0.132 0.132 0.134 0.130 0.134 190,297 25,020 0.1315 0.047 0.047 0.048 0.046 0.048 532,778 0.0470 0.00%
2003-07-03 0 0.132 0.129 - 0.125 0.132 97,148 12,146 0.1250 0.047 0.046 - 0.045 0.047 271,987 0.0447 0.00%
2003-07-02 0 0.132 0.128 0.132 0.134 0.134 100,000 13,400 0.1340 0.047 0.046 0.047 0.048 0.048 279,972 0.0479 0.00%
2003-06-30 0 0.132 0.132 0.133 0.130 0.133 1,093,088 144,891 0.1326 0.047 0.047 0.048 0.046 0.048 3,060,339 0.0473 0.00%
2003-06-27 0 0.132 0.132 0.138 0.132 0.132 58,028 7,635 0.1316 0.047 0.047 0.049 0.047 0.047 162,462 0.0470 -1.49%
2003-06-26 0 0.134 - 0.134 0.137 0.137 200,000 27,380 0.1369 0.048 - 0.048 0.049 0.049 559,944 0.0489 -2.90%
2003-06-25 0 0.138 0.133 0.138 0.132 0.138 96,823 12,915 0.1334 0.049 0.048 0.049 0.047 0.049 271,077 0.0476 3.76%
2003-06-24 0 0.133 0.133 0.135 0.133 0.133 9,164 1,210 0.1320 0.048 0.048 0.048 0.048 0.048 25,657 0.0472 0.00%
2003-06-23 0 0.133 0.132 0.134 0.133 0.134 250,236 33,332 0.1332 0.048 0.047 0.048 0.048 0.048 700,590 0.0476 -0.75%
2003-06-20 0 0.134 0.134 0.137 0.134 0.136 346,066 46,854 0.1354 0.048 0.048 0.049 0.048 0.049 968,887 0.0484 -1.47%
2003-06-19 0 0.136 0.135 0.136 0.132 0.137 504,543 68,286 0.1353 0.049 0.048 0.049 0.047 0.049 1,412,579 0.0483 -0.73%
2003-06-18 0 0.137 0.135 0.138 0.135 0.137 362,064 49,242 0.1360 0.049 0.048 0.049 0.048 0.049 1,013,677 0.0486 0.00%
2003-06-17 0 0.137 0.137 0.141 0.130 0.143 2,147,071 296,677 0.1382 0.049 0.049 0.050 0.046 0.051 6,011,195 0.0494 2.24%
2003-06-16 0 0.134 0.134 0.140 0.130 0.138 592,111 80,304 0.1356 0.048 0.048 0.050 0.046 0.049 1,657,744 0.0484 -1.47%
2003-06-13 0 0.136 0.136 0.138 0.133 0.136 136,049 18,382 0.1351 0.049 0.049 0.049 0.048 0.049 380,899 0.0483 2.26%
2003-06-12 0 0.133 0.133 0.136 0.133 0.136 278,064 37,708 0.1356 0.048 0.048 0.049 0.048 0.049 778,501 0.0484 -2.21%
2003-06-11 0 0.136 0.134 0.136 0.133 0.138 1,156,000 157,332 0.1361 0.049 0.048 0.049 0.048 0.049 3,236,475 0.0486 3.03%
2003-06-10 0 0.132 0.132 0.136 0.129 0.134 830,614 109,586 0.1319 0.047 0.047 0.049 0.046 0.048 2,325,486 0.0471 1.54%
2003-06-09 0 0.130 0.130 0.133 0.129 0.133 369,185 48,186 0.1305 0.046 0.046 0.048 0.046 0.048 1,033,614 0.0466 -2.26%
2003-06-06 0 0.133 0.130 0.133 0.125 0.133 317,427 42,104 0.1326 0.048 0.046 0.048 0.045 0.048 888,706 0.0474 2.31%
2003-06-05 0 0.130 0.129 0.133 0.130 0.132 417,904 54,628 0.1307 0.046 0.046 0.048 0.046 0.047 1,170,014 0.0467 -1.52%
2003-06-03 0 0.132 0.131 0.135 0.129 0.132 885,033 116,257 0.1314 0.047 0.047 0.048 0.046 0.047 2,477,844 0.0469 0.00%
2003-06-02 0 0.132 0.131 0.133 0.129 0.132 276,038 36,365 0.1317 0.047 0.047 0.048 0.046 0.047 772,829 0.0471 3.12%
2003-05-30 0 0.128 0.128 0.130 0.125 0.130 454,746 58,318 0.1282 0.046 0.046 0.046 0.045 0.046 1,273,161 0.0458 -1.54%
2003-05-29 0 0.130 0.130 0.131 0.130 0.132 168,787 21,978 0.1302 0.046 0.046 0.047 0.046 0.047 472,556 0.0465 -1.52%
2003-05-28 0 0.132 0.131 0.134 0.130 0.132 1,439,023 188,683 0.1311 0.047 0.047 0.048 0.046 0.047 4,028,860 0.0468 1.54%
2003-05-27 0 0.130 0.128 0.132 0.129 0.130 906,500 116,920 0.1290 0.046 0.046 0.047 0.046 0.046 2,537,945 0.0461 -1.52%
2003-05-26 0 0.132 0.130 0.132 0.126 0.132 323,616 42,068 0.1300 0.047 0.046 0.047 0.045 0.047 906,034 0.0464 3.12%
2003-05-23 0 0.128 0.128 0.135 0.127 0.130 148,991 19,063 0.1279 0.046 0.046 0.048 0.045 0.046 417,133 0.0457 -1.54%
2003-05-22 0 0.130 0.125 0.130 0.130 0.130 372,000 48,360 0.1300 0.046 0.045 0.046 0.046 0.046 1,041,495 0.0464 1.56%
2003-05-21 0 0.128 0.125 0.128 0.128 0.128 320,000 40,960 0.1280 0.046 0.045 0.046 0.046 0.046 895,910 0.0457 0.00%
2003-05-20 0 0.128 0.126 0.129 0.128 0.128 124,000 15,872 0.1280 0.046 0.045 0.046 0.046 0.046 347,165 0.0457 0.00%
2003-05-19 0 0.128 0.126 0.130 0.124 0.134 211,413 27,318 0.1292 0.046 0.045 0.046 0.044 0.048 591,897 0.0462 3.23%
2003-05-16 0 0.124 0.124 0.130 0.124 0.126 251,427 31,362 0.1247 0.044 0.044 0.046 0.044 0.045 703,925 0.0446 -1.59%
2003-05-15 0 0.126 0.123 0.132 - - 0 0 - 0.045 0.044 0.047 - - 0 - 0.00%
2003-05-14 0 0.126 0.125 0.130 0.125 0.126 236,770 29,789 0.1258 0.045 0.045 0.046 0.045 0.045 662,889 0.0449 -1.56%
2003-05-13 0 0.128 0.126 0.133 0.126 0.128 26,684 3,362 0.1260 0.046 0.045 0.048 0.045 0.046 74,708 0.0450 -1.54%
2003-05-12 0 0.130 0.126 0.130 0.126 0.132 398,008 51,505 0.1294 0.046 0.045 0.046 0.045 0.047 1,114,310 0.0462 1.56%
2003-05-09 0 0.128 0.128 0.131 0.125 0.128 392,000 49,964 0.1275 0.046 0.046 0.047 0.045 0.046 1,097,490 0.0455 0.79%
2003-05-07 0 0.127 0.124 0.127 - - 1,109 133 0.1199 0.045 0.044 0.045 - - 3,105 0.0428 0.00%
2003-05-06 0 0.127 0.127 0.131 0.123 0.123 30,047 3,679 0.1224 0.045 0.045 0.047 0.044 0.044 84,123 0.0437 -1.55%
2003-05-05 0 0.129 0.129 0.137 0.121 0.129 411,985 51,442 0.1249 0.046 0.046 0.049 0.043 0.046 1,153,442 0.0446 0.00%
2003-05-02 0 0.129 0.122 0.129 0.121 0.129 369,204 44,980 0.1218 0.046 0.044 0.046 0.043 0.046 1,033,667 0.0435 0.00%
2003-04-30 0 0.129 - 0.129 - - 0 0 - 0.046 - 0.046 - - 0 - -0.77%
2003-04-29 0 0.130 - 0.130 0.135 0.135 240,000 32,400 0.1350 0.046 - 0.046 0.048 0.048 671,933 0.0482 -5.11%
2003-04-28 0 0.137 - 0.138 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2003-04-25 0 0.137 0.137 0.138 - - 0 0 - 0.049 0.049 0.049 - - 0 - 3.01%
2003-04-24 0 0.133 - 0.133 - - 0 0 - 0.048 - 0.048 - - 0 - -2.92%
2003-04-23 0 0.137 0.137 0.138 - - 0 0 - 0.049 0.049 0.049 - - 0 - 7.03%
2003-04-22 0 0.128 0.128 0.129 0.100 0.110 24,020 2,562 0.1067 0.046 0.046 0.046 0.036 0.039 67,249 0.0381 -4.48%
2003-04-17 0 0.134 0.134 0.135 - - 17 2 0.1176 0.048 0.048 0.048 - - 48 0.0420 2.29%
2003-04-16 0 0.131 0.131 0.132 - - 0 0 - 0.047 0.047 0.047 - - 0 - 1.55%
2003-04-15 0 0.129 - 0.129 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2003-04-14 0 0.129 0.129 0.130 0.121 0.121 40,000 4,840 0.1210 0.046 0.046 0.046 0.043 0.043 111,989 0.0432 0.00%
2003-04-11 0 0.129 0.129 0.130 0.128 0.128 100,000 12,800 0.1280 0.046 0.046 0.046 0.046 0.046 279,972 0.0457 -6.52%
2003-04-10 0 0.138 0.138 - 0.127 0.130 68,000 8,828 0.1298 0.049 0.049 - 0.045 0.046 190,381 0.0464 6.98%
2003-04-09 0 0.129 0.129 0.130 0.120 0.123 109,962 13,468 0.1225 0.046 0.046 0.046 0.043 0.044 307,863 0.0437 -7.86%
2003-04-08 0 0.140 0.140 0.141 - - 0 0 - 0.050 0.050 0.050 - - 0 - 5.26%
2003-04-07 0 0.133 0.125 0.135 - - 0 0 - 0.048 0.045 0.048 - - 0 - 0.00%
2003-04-04 0 0.133 0.125 0.133 - - 0 0 - 0.048 0.045 0.048 - - 0 - 0.00%
2003-04-03 0 0.133 0.133 0.134 0.126 0.126 6,009 745 0.1240 0.048 0.048 0.048 0.045 0.045 16,824 0.0443 -3.62%
2003-04-02 0 0.138 0.138 - 0.124 0.130 552,000 69,848 0.1265 0.049 0.049 - 0.044 0.046 1,545,445 0.0452 6.15%
2003-04-01 0 0.130 0.125 0.130 0.124 0.130 152,057 19,451 0.1279 0.046 0.045 0.046 0.044 0.046 425,717 0.0457 0.78%
2003-03-31 0 0.129 0.128 0.130 0.129 0.130 380,000 49,100 0.1292 0.046 0.046 0.046 0.046 0.046 1,063,893 0.0462 -0.77%
2003-03-28 0 0.130 0.130 0.133 0.130 0.130 140,000 18,200 0.1300 0.046 0.046 0.048 0.046 0.046 391,961 0.0464 -3.70%
2003-03-27 0 0.135 0.130 0.138 - - 0 0 - 0.048 0.046 0.049 - - 0 - 0.00%
2003-03-26 0 0.135 0.134 0.135 0.130 0.135 330,023 44,383 0.1345 0.048 0.048 0.048 0.046 0.048 923,972 0.0480 -1.46%
2003-03-25 0 0.137 0.133 0.137 0.129 0.137 1,056,174 140,457 0.1330 0.049 0.048 0.049 0.046 0.049 2,956,990 0.0475 5.38%
2003-03-24 0 0.130 0.130 0.133 0.130 0.130 140,000 18,200 0.1300 0.046 0.046 0.048 0.046 0.046 391,961 0.0464 -2.26%
2003-03-21 0 0.133 0.133 0.134 0.128 0.133 574,766 75,820 0.1319 0.048 0.048 0.048 0.046 0.048 1,609,183 0.0471 -0.75%
2003-03-20 0 0.134 0.129 0.134 0.130 0.134 112,000 14,608 0.1304 0.048 0.046 0.048 0.046 0.048 313,569 0.0466 0.00%
2003-03-19 0 0.134 0.129 0.134 0.130 0.134 100,000 13,384 0.1338 0.048 0.046 0.048 0.046 0.048 279,972 0.0478 1.52%
2003-03-18 0 0.132 0.130 0.133 0.130 0.134 679,038 89,635 0.1320 0.047 0.046 0.048 0.046 0.048 1,901,115 0.0471 -1.49%
2003-03-17 0 0.134 0.129 0.134 - - 0 0 - 0.048 0.046 0.048 - - 0 - -0.74%
2003-03-14 0 0.135 0.135 0.136 0.129 0.132 335,023 43,535 0.1299 0.048 0.048 0.049 0.046 0.047 937,970 0.0464 4.65%
2003-03-13 0 0.129 0.129 0.133 0.129 0.129 118,028 15,207 0.1288 0.046 0.046 0.048 0.046 0.046 330,445 0.0460 -3.73%
2003-03-12 0 0.134 0.130 0.135 0.130 0.134 65,051 8,549 0.1314 0.048 0.046 0.048 0.046 0.048 182,125 0.0469 -0.74%
2003-03-11 0 0.135 0.126 0.135 0.127 0.135 151,892 20,191 0.1329 0.048 0.045 0.048 0.045 0.048 425,255 0.0475 -2.17%
2003-03-10 0 0.138 0.138 0.139 0.130 0.135 108,413 14,590 0.1346 0.049 0.049 0.050 0.046 0.048 303,526 0.0481 -2.13%
2003-03-07 0 0.141 0.149 - 0.125 0.133 104,000 13,032 0.1253 0.050 0.053 - 0.045 0.048 291,171 0.0448 4.44%
2003-03-06 0 0.135 0.135 0.136 0.132 0.133 300,000 39,800 0.1327 0.048 0.048 0.049 0.047 0.048 839,916 0.0474 -0.74%
2003-03-05 0 0.136 0.135 0.139 0.132 0.136 452,000 60,440 0.1337 0.049 0.048 0.050 0.047 0.049 1,265,473 0.0478 -2.86%
2003-03-04 0 0.140 - 0.140 - - 0 0 - 0.050 - 0.050 - - 0 - -4.76%
2003-03-03 0 0.147 0.147 0.148 0.137 0.137 71,963 9,803 0.1362 0.053 0.053 0.053 0.049 0.049 201,476 0.0487 2.80%
2003-02-28 0 0.143 0.138 0.143 0.138 0.143 205,421 28,425 0.1384 0.051 0.049 0.051 0.049 0.051 575,121 0.0494 0.70%
2003-02-27 0 0.142 0.142 0.143 0.136 0.136 18,031 2,440 0.1353 0.051 0.051 0.051 0.049 0.049 50,482 0.0483 -0.70%
2003-02-26 0 0.143 0.143 0.144 0.134 0.140 114,047 15,288 0.1341 0.051 0.051 0.051 0.048 0.050 319,300 0.0479 1.42%
2003-02-25 0 0.141 0.141 0.143 0.137 0.138 206,462 28,340 0.1373 0.050 0.050 0.051 0.049 0.049 578,036 0.0490 -0.70%
2003-02-24 0 0.142 0.142 0.144 0.142 0.143 672,000 95,512 0.1421 0.051 0.051 0.051 0.051 0.051 1,881,411 0.0508 0.71%
2003-02-21 0 0.141 0.140 0.142 0.135 0.141 871,099 121,603 0.1396 0.050 0.050 0.051 0.048 0.050 2,438,832 0.0499 2.17%
2003-02-20 0 0.138 0.137 0.139 0.136 0.138 1,129,366 155,546 0.1377 0.049 0.049 0.050 0.049 0.049 3,161,907 0.0492 1.47%
2003-02-19 0 0.136 0.135 0.137 0.135 0.136 417,071 56,354 0.1351 0.049 0.048 0.049 0.048 0.049 1,167,682 0.0483 1.49%
2003-02-18 0 0.134 0.132 0.135 0.130 0.134 220,171 29,081 0.1321 0.048 0.047 0.048 0.046 0.048 616,417 0.0472 0.00%
2003-02-17 0 0.134 0.134 0.135 0.130 0.130 48,057 6,247 0.1300 0.048 0.048 0.048 0.046 0.046 134,546 0.0464 0.00%
2003-02-14 0 0.134 0.130 0.135 0.134 0.135 403,000 54,060 0.1341 0.048 0.046 0.048 0.048 0.048 1,128,287 0.0479 -0.74%
2003-02-13 0 0.135 0.130 0.135 0.135 0.135 750,270 101,184 0.1349 0.048 0.046 0.048 0.048 0.048 2,100,545 0.0482 -2.17%
2003-02-12 0 0.138 0.136 0.138 0.130 0.138 1,017,033 138,414 0.1361 0.049 0.049 0.049 0.046 0.049 2,847,406 0.0486 0.73%
2003-02-11 0 0.137 0.137 0.138 0.130 0.130 18,028 2,323 0.1289 0.049 0.049 0.049 0.046 0.046 50,473 0.0460 3.01%
2003-02-10 0 0.133 0.130 0.135 0.133 0.133 100,000 13,300 0.1330 0.048 0.046 0.048 0.048 0.048 279,972 0.0475 -2.92%
2003-02-07 0 0.137 0.137 0.138 0.128 0.131 204,000 26,512 0.1300 0.049 0.049 0.049 0.046 0.047 571,143 0.0464 5.38%
2003-02-06 0 0.130 0.130 0.132 0.130 0.131 179,023 23,343 0.1304 0.046 0.046 0.047 0.046 0.047 501,214 0.0466 -0.76%
2003-02-05 0 0.131 0.130 0.133 0.128 0.131 274,924 35,866 0.1305 0.047 0.046 0.048 0.046 0.047 769,710 0.0466 -0.76%
2003-02-04 0 0.132 0.129 0.132 - - 0 0 - 0.047 0.046 0.047 - - 0 - 0.00%
2003-01-30 0 0.132 0.131 0.135 0.130 0.132 736,000 96,796 0.1315 0.047 0.047 0.048 0.046 0.047 2,060,593 0.0470 0.00%
2003-01-29 0 0.132 0.128 0.132 0.125 0.132 10,009 1,269 0.1268 0.047 0.046 0.047 0.045 0.047 28,022 0.0453 3.12%
2003-01-28 0 0.128 0.128 0.131 0.128 0.131 515,513 66,786 0.1296 0.046 0.046 0.047 0.046 0.047 1,443,291 0.0463 -0.78%
2003-01-27 0 0.129 0.129 0.130 0.123 0.123 20,000 2,460 0.1230 0.046 0.046 0.046 0.044 0.044 55,994 0.0439 1.57%
2003-01-24 0 0.127 0.127 0.130 0.126 0.126 244,887 30,849 0.1260 0.045 0.045 0.046 0.045 0.045 685,615 0.0450 -3.05%
2003-01-23 0 0.131 0.128 0.131 - - 0 0 - 0.047 0.046 0.047 - - 0 - -0.76%
2003-01-22 0 0.132 0.130 0.132 0.133 0.133 152,000 20,216 0.1330 0.047 0.046 0.047 0.048 0.048 425,557 0.0475 1.54%
2003-01-21 0 0.130 0.128 0.130 0.125 0.130 76,038 9,764 0.1284 0.046 0.046 0.046 0.045 0.046 212,885 0.0459 1.56%
2003-01-20 0 0.128 0.128 0.133 0.126 0.133 124,000 15,988 0.1289 0.046 0.046 0.048 0.045 0.048 347,165 0.0461 -1.54%
2003-01-17 0 0.130 0.130 0.131 0.130 0.133 396,429 51,817 0.1307 0.046 0.046 0.047 0.046 0.048 1,109,890 0.0467 -2.26%
2003-01-16 0 0.133 0.132 0.135 0.130 0.133 1,528,394 201,649 0.1319 0.048 0.047 0.048 0.046 0.048 4,279,073 0.0471 -2.92%
2003-01-15 0 0.137 0.137 0.138 0.127 0.136 609,013 78,706 0.1292 0.049 0.049 0.049 0.045 0.049 1,705,065 0.0462 -1.44%
2003-01-14 0 0.139 0.139 0.140 0.123 0.130 391,004 49,584 0.1268 0.050 0.050 0.050 0.044 0.046 1,094,701 0.0453 1.46%
2003-01-13 0 0.137 0.125 0.140 - - 0 0 - 0.049 0.045 0.050 - - 0 - 0.00%
2003-01-10 0 0.137 0.137 0.138 0.120 0.134 156,076 19,928 0.1277 0.049 0.049 0.049 0.043 0.048 436,969 0.0456 1.48%
2003-01-09 0 0.135 0.125 0.135 - - 0 0 - 0.048 0.045 0.048 - - 0 - -0.74%
2003-01-08 0 0.136 0.140 0.141 0.122 0.136 123,042 16,363 0.1330 0.049 0.050 0.050 0.044 0.049 344,483 0.0475 2.26%
2003-01-07 0 0.133 0.125 0.133 - - 0 0 - 0.048 0.045 0.048 - - 0 - -2.21%
2003-01-06 0 0.136 0.130 0.136 0.133 0.136 238,196 32,008 0.1344 0.049 0.046 0.049 0.048 0.049 666,882 0.0480 0.74%
2003-01-03 0 0.135 - 0.135 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
2003-01-02 0 0.135 - 0.135 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
2002-12-31 0 0.135 0.135 0.136 0.132 0.132 8,000 1,056 0.1320 0.048 0.048 0.049 0.047 0.047 22,398 0.0471 3.85%
2002-12-30 0 0.130 0.130 0.134 0.130 0.130 63,044 8,125 0.1289 0.046 0.046 0.048 0.046 0.046 176,505 0.0460 -6.47%
2002-12-27 0 0.139 - 0.142 - - 0 0 - 0.050 - 0.051 - - 0 - 0.00%
2002-12-24 0 0.139 - 0.143 - - 0 0 - 0.050 - 0.051 - - 0 - 0.00%
2002-12-23 0 0.139 0.139 0.140 0.124 0.131 308,984 39,554 0.1280 0.050 0.050 0.050 0.044 0.047 865,068 0.0457 2.96%
2002-12-20 0 0.135 0.135 - 0.130 0.133 213,014 28,023 0.1316 0.048 0.048 - 0.046 0.048 596,379 0.0470 1.50%
2002-12-19 0 0.133 0.133 0.139 0.133 0.133 182,038 24,163 0.1327 0.048 0.048 0.050 0.048 0.048 509,655 0.0474 -0.75%
2002-12-18 0 0.134 0.130 - 0.130 0.134 101,227 13,267 0.1311 0.048 0.046 - 0.046 0.048 283,407 0.0468 3.88%
2002-12-17 0 0.129 0.129 0.135 0.129 0.129 190,137 24,472 0.1287 0.046 0.046 0.048 0.046 0.046 532,330 0.0460 -5.84%
2002-12-16 0 0.137 0.133 0.140 0.133 0.137 30,020 4,011 0.1336 0.049 0.048 0.050 0.048 0.049 84,048 0.0477 -4.20%
2002-12-13 0 0.143 0.136 0.143 0.135 0.150 449,591 62,133 0.1382 0.051 0.049 0.051 0.048 0.054 1,258,728 0.0494 5.93%
2002-12-12 0 0.135 0.132 0.140 0.135 0.136 648,274 87,536 0.1350 0.048 0.047 0.050 0.048 0.049 1,814,985 0.0482 0.00%
2002-12-11 0 0.135 0.143 0.145 0.135 0.140 380,000 51,800 0.1363 0.048 0.051 0.052 0.048 0.050 1,063,893 0.0487 -3.57%
2002-12-10 0 0.140 0.135 0.140 0.135 0.140 19,023 2,567 0.1349 0.050 0.048 0.050 0.048 0.050 53,259 0.0482 0.72%
2002-12-09 0 0.139 0.135 0.139 - - 2,996 383 0.1278 0.050 0.048 0.050 - - 8,388 0.0457 -2.11%
2002-12-06 0 0.142 0.149 0.150 0.137 0.150 86,295 11,874 0.1376 0.051 0.053 0.054 0.049 0.054 241,602 0.0491 -2.07%
2002-12-05 0 0.145 0.145 0.150 0.140 0.145 249,713 35,203 0.1410 0.052 0.052 0.054 0.050 0.052 699,126 0.0504 -2.03%
2002-12-04 0 0.148 0.135 0.148 0.139 0.148 337,250 47,167 0.1399 0.053 0.048 0.053 0.050 0.053 944,205 0.0500 -1.33%
2002-12-03 0 0.150 0.139 0.150 0.137 0.150 418,274 58,352 0.1395 0.054 0.050 0.054 0.049 0.054 1,171,050 0.0498 3.45%
2002-12-02 0 0.145 - 0.145 - - 3,185 430 0.1350 0.052 - 0.052 - - 8,917 0.0482 -1.36%
2002-11-29 0 0.147 0.141 0.147 0.140 0.147 94,084 13,411 0.1425 0.053 0.050 0.053 0.050 0.053 263,409 0.0509 0.68%
2002-11-28 0 0.146 0.146 0.147 0.141 0.141 114,180 16,086 0.1409 0.052 0.052 0.053 0.050 0.050 319,672 0.0503 3.55%
2002-11-27 0 0.141 0.141 0.143 0.141 0.142 1,220,000 173,128 0.1419 0.050 0.050 0.051 0.050 0.051 3,415,657 0.0507 1.44%
2002-11-26 0 0.139 0.141 0.142 0.137 0.141 992,193 137,277 0.1384 0.050 0.050 0.051 0.049 0.050 2,777,861 0.0494 -1.42%
2002-11-25 0 0.141 0.141 0.142 0.133 0.140 2,100,000 281,620 0.1341 0.050 0.050 0.051 0.048 0.050 5,879,410 0.0479 2.92%
2002-11-22 0 0.137 0.136 0.140 0.133 0.150 1,922,249 267,821 0.1393 0.049 0.049 0.050 0.048 0.054 5,381,757 0.0498 -8.05%
2002-11-21 0 0.149 0.141 0.149 0.149 0.150 241,367 36,051 0.1494 0.053 0.050 0.053 0.053 0.054 675,760 0.0533 -1.97%
2002-11-20 0 0.152 0.152 0.153 0.138 0.146 663,005 93,853 0.1416 0.054 0.054 0.055 0.049 0.052 1,856,228 0.0506 -1.30%
2002-11-19 0 0.154 - 0.154 - - 0 0 - 0.055 - 0.055 - - 0 - -0.65%
2002-11-18 0 0.155 - 0.158 0.155 0.155 36,000 5,580 0.1550 0.055 - 0.056 0.055 0.055 100,790 0.0554 1.97%
2002-11-15 0 0.152 - 0.152 0.152 0.152 100,000 15,200 0.1520 0.054 - 0.054 0.054 0.054 279,972 0.0543 1.33%
2002-11-14 0 0.150 0.155 0.156 0.150 0.150 8,000 1,200 0.1500 0.054 0.055 0.056 0.054 0.054 22,398 0.0536 1.35%
2002-11-13 0 0.148 0.145 0.148 0.140 0.148 116,000 16,368 0.1411 0.053 0.052 0.053 0.050 0.053 324,767 0.0504 5.71%
2002-11-12 0 0.140 0.139 0.140 0.140 0.142 187,680 26,246 0.1398 0.050 0.050 0.050 0.050 0.051 525,451 0.0499 -2.78%
2002-11-11 0 0.144 0.144 0.145 0.140 0.140 116,520 16,268 0.1396 0.051 0.051 0.052 0.050 0.050 326,223 0.0499 0.00%
2002-11-08 0 0.144 0.139 0.144 - - 0 0 - 0.051 0.050 0.051 - - 0 - -0.69%
2002-11-07 0 0.145 0.138 0.145 0.145 0.147 280,000 40,608 0.1450 0.052 0.049 0.052 0.052 0.053 783,921 0.0518 3.57%
2002-11-06 0 0.140 0.138 0.145 0.138 0.140 2,087,864 291,326 0.1395 0.050 0.049 0.052 0.049 0.050 5,845,432 0.0498 0.00%
2002-11-05 0 0.140 0.135 0.140 - - 3,004 376 0.1252 0.050 0.048 0.050 - - 8,410 0.0447 0.00%
2002-11-04 0 0.140 0.133 0.140 0.133 0.142 297,070 41,130 0.1385 0.050 0.048 0.050 0.048 0.051 831,712 0.0495 0.00%
2002-11-01 0 0.140 0.137 0.140 0.140 0.141 988,000 138,620 0.1403 0.050 0.049 0.050 0.050 0.050 2,766,122 0.0501 -2.78%
2002-10-31 0 0.144 0.144 0.145 0.140 0.141 105,014 14,784 0.1408 0.051 0.051 0.052 0.050 0.050 294,010 0.0503 0.00%
2002-10-30 0 0.144 0.144 0.145 0.140 0.141 1,083,118 151,808 0.1402 0.051 0.051 0.052 0.050 0.050 3,032,426 0.0501 4.35%
2002-10-29 0 0.138 0.138 - 0.133 0.145 2,453,928 343,087 0.1398 0.049 0.049 - 0.048 0.052 6,870,308 0.0499 -0.72%
2002-10-28 0 0.139 0.139 0.149 0.138 0.138 218,229 30,066 0.1378 0.050 0.050 0.053 0.049 0.049 610,980 0.0492 -2.11%
2002-10-25 0 0.142 0.142 0.148 0.136 0.137 215,118 29,365 0.1365 0.051 0.051 0.053 0.049 0.049 602,270 0.0488 1.43%
2002-10-24 0 0.140 0.140 0.146 0.138 0.146 683,355 95,328 0.1395 0.050 0.050 0.052 0.049 0.052 1,913,202 0.0498 -6.67%
2002-10-23 0 0.150 0.141 0.150 0.135 0.150 249,500 35,468 0.1422 0.054 0.050 0.054 0.048 0.054 698,530 0.0508 7.14%
2002-10-22 0 0.140 - 0.140 - - 0 0 - 0.050 - 0.050 - - 0 - -3.45%
2002-10-21 0 0.145 - 0.145 - - 0 0 - 0.052 - 0.052 - - 0 - -0.68%
2002-10-18 0 0.146 0.146 0.147 0.140 0.140 6,009 821 0.1366 0.052 0.052 0.053 0.050 0.050 16,824 0.0488 -2.01%
2002-10-17 0 0.149 0.149 0.150 0.133 0.151 593,050 83,330 0.1405 0.053 0.053 0.054 0.048 0.054 1,660,373 0.0502 1.36%
2002-10-16 0 0.147 0.135 0.147 0.130 0.147 932,463 126,233 0.1354 0.053 0.048 0.053 0.046 0.053 2,610,634 0.0484 -2.00%
2002-10-15 0 0.150 - 0.150 - - 0 0 - 0.054 - 0.054 - - 0 - -2.60%
2002-10-11 0 0.154 - 0.154 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2002-10-10 0 0.154 0.154 - 0.138 0.138 8,000 1,104 0.1380 0.055 0.055 - 0.049 0.049 22,398 0.0493 8.45%
2002-10-09 0 0.142 0.138 0.142 0.140 0.142 798,003 111,804 0.1401 0.051 0.049 0.051 0.050 0.051 2,234,184 0.0500 -10.13%
2002-10-08 0 0.158 - 0.158 0.144 0.158 31,465 4,673 0.1485 0.056 - 0.056 0.051 0.056 88,093 0.0530 2.60%
2002-10-07 0 0.154 - 0.154 0.140 0.154 108,000 15,296 0.1416 0.055 - 0.055 0.050 0.055 302,370 0.0506 2.67%
2002-10-04 0 0.150 - 0.153 0.150 0.159 209,013 31,762 0.1520 0.054 - 0.055 0.054 0.057 585,178 0.0543 -5.66%
2002-10-03 0 0.159 - 0.163 - - 3,911 591 0.1511 0.057 - 0.058 - - 10,950 0.0540 0.00%
2002-10-02 0 0.159 - 0.159 0.160 0.160 100,000 16,000 0.1600 0.057 - 0.057 0.057 0.057 279,972 0.0571 -3.05%
2002-09-30 0 0.164 0.164 - 0.152 0.152 4,000 608 0.1520 0.059 0.059 - 0.054 0.054 11,199 0.0543 6.49%
2002-09-27 0 0.154 0.154 0.155 0.143 0.146 257,272 38,984 0.1515 0.055 0.055 0.055 0.051 0.052 720,289 0.0541 0.00%
2002-09-26 0 0.154 0.150 0.154 0.150 0.155 201,391 30,255 0.1502 0.055 0.054 0.055 0.054 0.055 563,838 0.0537 2.67%
2002-09-25 0 0.150 0.140 0.150 0.142 0.155 1,816,413 269,878 0.1486 0.054 0.050 0.054 0.051 0.055 5,085,446 0.0531 -5.66%
2002-09-24 0 0.159 0.152 0.159 0.152 0.160 1,134,047 180,325 0.1590 0.057 0.054 0.057 0.054 0.057 3,175,013 0.0568 -1.85%
2002-09-23 0 0.162 - 0.162 0.164 0.164 24,000 3,936 0.1640 0.058 - 0.058 0.059 0.059 67,193 0.0586 -1.22%
2002-09-20 0 0.164 - 0.164 - - 0 0 - 0.059 - 0.059 - - 0 - -0.61%
2002-09-19 0 0.165 - 0.165 - - 2,996 449 0.1499 0.059 - 0.059 - - 8,388 0.0535 -2.37%
2002-09-18 0 0.169 - 0.169 0.165 0.169 8,000 1,336 0.1670 0.060 - 0.060 0.059 0.060 22,398 0.0596 0.00%
2002-09-17 0 0.169 0.158 0.169 0.150 0.169 253,231 41,080 0.1622 0.060 0.056 0.060 0.054 0.060 708,976 0.0579 -0.59%
2002-09-16 0 0.170 - 0.170 - - 9,464 1,420 0.1500 0.061 - 0.061 - - 26,497 0.0536 -2.86%
2002-09-13 0 0.175 0.180 - - - 0 0 - 0.063 0.064 - - - 0 - 4.79%
2002-09-12 0 0.167 0.152 0.167 0.148 0.170 367,080 60,336 0.1644 0.060 0.054 0.060 0.053 0.061 1,027,721 0.0587 -6.18%
2002-09-11 0 0.178 0.178 - - - 0 0 - 0.064 0.064 - - - 0 - 4.71%
2002-09-10 0 0.170 - 0.170 - - 0 0 - 0.061 - 0.061 - - 0 - -5.03%
2002-09-09 0 0.179 0.179 0.180 - - 0 0 - 0.064 0.064 0.064 - - 0 - 4.07%
2002-09-06 0 0.172 0.172 0.173 - - 0 0 - 0.061 0.061 0.062 - - 0 - 1.78%
2002-09-05 0 0.169 0.169 0.170 - - 0 0 - 0.060 0.060 0.061 - - 0 - 0.60%
2002-09-04 0 0.168 0.168 0.169 0.154 0.162 33,018 5,300 0.1605 0.060 0.060 0.060 0.055 0.058 92,441 0.0573 -6.67%
2002-09-03 0 0.180 0.180 - 0.168 0.168 146,626 24,633 0.1680 0.064 0.064 - 0.060 0.060 410,512 0.0600 6.51%
2002-09-02 0 0.169 0.162 0.169 0.157 0.178 215,542 36,583 0.1697 0.060 0.058 0.060 0.056 0.064 603,457 0.0606 -5.06%
2002-08-30 0 0.178 - 0.178 - - 2,047 338 0.1651 0.064 - 0.064 - - 5,731 0.0590 -1.11%
2002-08-29 0 0.180 0.178 0.182 0.172 0.180 129,127 22,740 0.1761 0.064 0.064 0.065 0.061 0.064 361,519 0.0629 3.45%
2002-08-28 0 0.174 0.174 0.175 - - 0 0 - 0.062 0.062 0.063 - - 0 - 2.96%
2002-08-27 0 0.169 0.169 0.170 - - 0 0 - 0.060 0.060 0.061 - - 0 - 2.42%
2002-08-26 0 0.165 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2002-08-23 0 0.165 0.157 - 0.149 0.165 18,028 2,732 0.1515 0.059 0.056 - 0.053 0.059 50,473 0.0541 6.45%
2002-08-22 0 0.160 0.155 0.160 0.150 0.166 536,904 82,770 0.1542 0.055 0.054 0.055 0.052 0.057 1,551,670 0.0533 -3.61%
2002-08-21 0 0.166 - 0.170 - - 0 0 - 0.057 - 0.059 - - 0 - 0.00%
2002-08-20 0 0.166 0.166 - 0.150 0.158 175,280 26,251 0.1498 0.057 0.057 - 0.052 0.055 506,565 0.0518 5.73%
2002-08-19 0 0.157 0.151 0.157 0.151 0.157 186,655 28,145 0.1508 0.054 0.052 0.054 0.052 0.054 539,439 0.0522 -1.26%
2002-08-16 0 0.159 0.159 0.160 0.155 0.155 100,000 15,500 0.1550 0.055 0.055 0.055 0.054 0.054 289,003 0.0536 -0.63%
2002-08-15 0 0.160 0.158 0.160 0.152 0.160 260,092 39,725 0.1527 0.055 0.055 0.055 0.053 0.055 751,674 0.0528 -1.84%
2002-08-14 0 0.163 - 0.163 - - 1,185 166 0.1401 0.056 - 0.056 - - 3,425 0.0485 -1.21%
2002-08-13 0 0.165 - 0.165 - - 0 0 - 0.057 - 0.057 - - 0 - -2.94%
2002-08-12 0 0.170 - 0.170 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
2002-08-09 0 0.170 - 0.170 - - 0 0 - 0.059 - 0.059 - - 0 - -3.41%
2002-08-08 0 0.176 0.176 0.177 - - 0 0 - 0.061 0.061 0.061 - - 0 - 4.14%
2002-08-07 0 0.169 0.169 0.170 - - 0 0 - 0.058 0.058 0.059 - - 0 - 2.42%
2002-08-06 0 0.165 0.165 - - - 0 0 - 0.057 0.057 - - - 0 - 5.10%
2002-08-05 0 0.157 0.157 0.158 0.154 0.160 776,130 122,148 0.1574 0.054 0.054 0.055 0.053 0.055 2,243,041 0.0545 -1.26%
2002-08-02 0 0.159 0.159 0.160 0.148 0.150 437,708 65,539 0.1497 0.055 0.055 0.055 0.051 0.052 1,264,990 0.0518 3.25%
2002-08-01 0 0.154 0.154 0.155 0.148 0.154 2,780,917 419,720 0.1509 0.053 0.053 0.054 0.051 0.053 8,036,940 0.0522 -0.65%
2002-07-31 0 0.155 0.143 0.155 0.143 0.155 94,783 13,932 0.1470 0.054 0.049 0.054 0.049 0.054 273,926 0.0509 -0.64%
2002-07-30 0 0.156 0.150 0.156 0.150 0.156 220,010 33,245 0.1511 0.054 0.052 0.054 0.052 0.054 635,836 0.0523 -0.64%
2002-07-29 0 0.157 0.157 0.158 0.147 0.155 360,287 54,364 0.1509 0.054 0.054 0.055 0.051 0.054 1,041,241 0.0522 1.29%
2002-07-26 0 0.155 - 0.155 0.150 0.158 40,000 6,056 0.1514 0.054 - 0.054 0.052 0.055 115,601 0.0524 -1.27%
2002-07-25 0 0.157 0.157 0.166 0.157 0.160 38,951 6,110 0.1569 0.054 0.054 0.057 0.054 0.055 112,570 0.0543 -2.48%
2002-07-24 0 0.161 0.160 0.161 - - 0 0 - 0.056 0.055 0.056 - - 0 - -4.17%
2002-07-23 0 0.168 0.168 - 0.160 0.160 1,200,000 192,000 0.1600 0.058 0.058 - 0.055 0.055 3,468,039 0.0554 8.39%
2002-07-22 0 0.155 0.159 0.160 0.150 0.159 382,989 59,628 0.1557 0.054 0.055 0.055 0.052 0.055 1,106,851 0.0539 -4.32%
2002-07-19 0 0.162 0.155 0.162 - - 3,004 436 0.1451 0.056 0.054 0.056 - - 8,682 0.0502 -1.22%
2002-07-18 0 0.164 0.156 0.165 0.158 0.164 388,000 61,800 0.1593 0.057 0.054 0.057 0.055 0.057 1,121,333 0.0551 2.50%
2002-07-17 0 0.160 0.154 0.160 - - 0 0 - 0.055 0.053 0.055 - - 0 - -1.23%
2002-07-16 0 0.162 0.156 0.162 0.156 0.162 22,009 3,475 0.1579 0.056 0.054 0.056 0.054 0.056 63,607 0.0546 -1.22%
2002-07-15 0 0.164 0.164 0.165 0.160 0.160 63,062 10,059 0.1595 0.057 0.057 0.057 0.055 0.055 182,251 0.0552 -0.61%
2002-07-12 0 0.165 0.165 0.166 0.158 0.162 330,009 53,037 0.1607 0.057 0.057 0.057 0.055 0.056 953,737 0.0556 -0.60%
2002-07-11 0 0.166 - 0.166 - - 0 0 - 0.057 - 0.057 - - 0 - -1.78%
2002-07-10 0 0.169 - 0.169 0.165 0.169 20,019 3,319 0.1658 0.058 - 0.058 0.057 0.058 57,856 0.0574 0.60%
2002-07-09 0 0.168 0.168 0.169 0.162 0.162 5,138 824 0.1604 0.058 0.058 0.058 0.056 0.056 14,849 0.0555 0.00%
2002-07-08 0 0.168 - 0.168 - - 0 0 - 0.058 - 0.058 - - 0 - -0.59%
2002-07-05 0 0.169 0.169 0.170 - - 0 0 - 0.058 0.058 0.059 - - 0 - 3.05%
2002-07-04 0 0.164 0.159 0.165 0.164 0.168 212,019 35,059 0.1654 0.057 0.055 0.057 0.057 0.058 612,742 0.0572 -1.20%
2002-07-03 0 0.166 - 0.166 - - 0 0 - 0.057 - 0.057 - - 0 - -1.78%
2002-07-02 0 0.169 0.169 0.170 - - 0 0 - 0.058 0.058 0.059 - - 0 - 3.05%
2002-06-28 0 0.164 0.164 0.165 0.154 0.156 114,028 17,734 0.1555 0.057 0.057 0.057 0.053 0.054 329,545 0.0538 2.50%
2002-06-27 0 0.160 - 0.160 0.155 0.160 16,000 2,500 0.1563 0.055 - 0.055 0.054 0.055 46,241 0.0541 0.63%
2002-06-26 0 0.159 0.159 0.160 0.154 0.155 464,000 71,856 0.1549 0.055 0.055 0.055 0.053 0.054 1,340,975 0.0536 -1.85%
2002-06-25 0 0.162 0.162 0.163 0.156 0.160 224,555 35,730 0.1591 0.056 0.056 0.056 0.054 0.055 648,971 0.0551 -1.22%
2002-06-24 0 0.164 0.164 0.165 - - 3,199 480 0.1500 0.057 0.057 0.057 - - 9,245 0.0519 0.61%
2002-06-21 0 0.163 - 0.163 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2002-06-20 0 0.163 0.156 0.163 0.163 0.163 40,000 6,520 0.1630 0.056 0.054 0.056 0.056 0.056 115,601 0.0564 0.00%
2002-06-19 0 0.163 0.157 0.164 0.157 0.165 527,119 85,398 0.1620 0.056 0.054 0.057 0.054 0.057 1,523,391 0.0561 1.24%
2002-06-18 0 0.161 0.161 0.165 0.161 0.170 948,000 155,656 0.1642 0.056 0.056 0.057 0.056 0.059 2,739,751 0.0568 -5.29%
2002-06-17 0 0.170 0.161 0.170 0.161 0.170 523,061 85,497 0.1635 0.059 0.056 0.059 0.056 0.059 1,511,663 0.0566 0.59%
2002-06-14 0 0.169 0.169 0.170 0.164 0.164 101,250 16,594 0.1639 0.058 0.058 0.059 0.057 0.057 292,616 0.0567 -0.59%
2002-06-13 0 0.170 0.168 0.170 0.165 0.171 153,578 25,937 0.1689 0.059 0.058 0.059 0.057 0.059 443,845 0.0584 0.59%
2002-06-12 0 0.169 0.169 0.170 0.166 0.170 178,028 30,124 0.1692 0.058 0.058 0.059 0.057 0.059 514,507 0.0585 -0.59%
2002-06-11 0 0.170 0.168 0.170 0.170 0.170 153,070 26,013 0.1699 0.059 0.058 0.059 0.059 0.059 442,377 0.0588 0.00%
2002-06-10 0 0.170 0.166 0.170 0.166 0.170 10,008 1,665 0.1664 0.059 0.057 0.059 0.057 0.059 28,923 0.0576 -3.41%
2002-06-07 0 0.176 0.176 0.177 0.170 0.170 1,200,000 204,000 0.1700 0.061 0.061 0.061 0.059 0.059 3,468,039 0.0588 -1.12%
2002-06-06 0 0.178 0.171 0.178 0.178 0.178 48,000 8,544 0.1780 0.062 0.059 0.062 0.062 0.062 138,722 0.0616 -1.11%
2002-06-05 0 0.180 0.171 0.180 0.175 0.180 557,992 97,935 0.1755 0.062 0.059 0.062 0.061 0.062 1,612,615 0.0607 1.12%
2002-06-04 0 0.178 0.170 0.178 0.175 0.178 292,000 51,376 0.1759 0.062 0.059 0.062 0.061 0.062 843,889 0.0609 3.49%
2002-06-03 0 0.172 0.167 0.175 0.165 0.175 555,141 95,023 0.1712 0.060 0.058 0.061 0.057 0.061 1,604,375 0.0592 -0.58%
2002-05-31 0 0.173 0.164 0.178 0.165 0.173 80,000 13,804 0.1726 0.060 0.057 0.062 0.057 0.060 231,203 0.0597 4.85%
2002-05-30 0 0.165 0.165 - 0.160 0.166 77,069 12,675 0.1645 0.057 0.057 - 0.055 0.057 222,732 0.0569 -1.79%
2002-05-29 0 0.168 0.168 0.175 0.165 0.175 510,000 87,368 0.1713 0.058 0.058 0.061 0.057 0.061 1,473,916 0.0593 -1.18%
2002-05-28 0 0.170 0.165 0.170 - - 3,004 466 0.1551 0.059 0.057 0.059 - - 8,682 0.0537 0.00%
2002-05-27 0 0.170 0.162 0.174 0.168 0.170 264,240 44,697 0.1692 0.059 0.056 0.060 0.058 0.059 763,662 0.0585 1.80%
2002-05-24 0 0.167 0.162 0.168 0.160 0.169 280,841 46,954 0.1672 0.058 0.056 0.058 0.055 0.058 811,640 0.0579 4.37%
2002-05-23 0 0.160 0.160 0.165 0.159 0.162 396,786 64,043 0.1614 0.055 0.055 0.057 0.055 0.056 1,146,724 0.0558 -4.19%
2002-05-22 0 0.167 0.164 0.168 0.162 0.167 162,785 26,856 0.1650 0.058 0.057 0.058 0.056 0.058 470,454 0.0571 -0.60%
2002-05-21 0 0.168 0.168 0.170 0.168 0.168 281,000 47,200 0.1680 0.058 0.058 0.059 0.058 0.058 812,099 0.0581 0.60%
2002-05-17 0 0.167 0.167 0.172 0.165 0.170 206,292 34,511 0.1673 0.058 0.058 0.060 0.057 0.059 596,191 0.0579 -1.18%
2002-05-16 0 0.169 0.169 0.172 0.167 0.168 202,028 33,784 0.1672 0.058 0.058 0.060 0.058 0.058 583,867 0.0579 -2.31%
2002-05-15 0 0.173 0.169 0.177 0.167 0.173 20,251 3,396 0.1677 0.060 0.058 0.061 0.058 0.060 58,526 0.0580 0.00%
2002-05-14 0 0.173 0.173 0.178 0.173 0.173 383,098 66,251 0.1729 0.060 0.060 0.062 0.060 0.060 1,107,166 0.0598 -2.26%
2002-05-13 0 0.177 0.171 0.177 0.176 0.177 363,119 64,091 0.1765 0.061 0.059 0.061 0.061 0.061 1,049,426 0.0611 0.57%
2002-05-10 0 0.176 0.175 0.178 0.175 0.180 388,000 68,112 0.1755 0.061 0.061 0.062 0.061 0.062 1,121,333 0.0607 0.57%
2002-05-09 0 0.175 0.175 0.179 0.171 0.180 1,205,050 213,502 0.1772 0.061 0.061 0.062 0.059 0.062 3,482,633 0.0613 1.16%
2002-05-08 0 0.173 0.173 0.174 0.168 0.173 590,028 100,537 0.1704 0.060 0.060 0.060 0.058 0.060 1,705,200 0.0590 1.76%
2002-05-07 0 0.170 0.170 0.175 0.169 0.170 626,199 106,217 0.1696 0.059 0.059 0.061 0.058 0.059 1,809,735 0.0587 0.59%
2002-05-06 0 0.169 0.166 0.174 0.160 0.170 382,327 63,679 0.1666 0.058 0.057 0.060 0.055 0.059 1,104,937 0.0576 0.00%
2002-05-03 0 0.169 0.165 0.170 0.165 0.170 1,120,000 189,076 0.1688 0.058 0.057 0.059 0.057 0.059 3,236,836 0.0584 -0.59%
2002-05-02 0 0.170 0.164 0.172 0.158 0.170 848,000 142,204 0.1677 0.059 0.057 0.060 0.055 0.059 2,450,747 0.0580 3.03%
2002-04-30 0 0.165 0.163 0.165 0.160 0.165 147,950 24,280 0.1641 0.057 0.056 0.057 0.055 0.057 427,580 0.0568 3.13%
2002-04-29 0 0.160 0.160 0.166 0.160 0.160 28,038 4,486 0.1600 0.055 0.055 0.057 0.055 0.055 81,031 0.0554 0.00%
2002-04-26 0 0.160 0.160 0.165 0.155 0.155 100,687 15,603 0.1550 0.055 0.055 0.057 0.054 0.054 290,989 0.0536 -1.23%
2002-04-25 0 0.162 0.162 0.165 0.161 0.164 339,004 55,163 0.1627 0.056 0.056 0.057 0.056 0.057 979,733 0.0563 -1.22%
2002-04-24 0 0.164 0.160 0.166 0.156 0.164 219,688 35,838 0.1631 0.057 0.055 0.057 0.054 0.057 634,905 0.0564 -1.20%
2002-04-23 0 0.166 0.159 0.166 0.156 0.166 64,488 10,129 0.1571 0.057 0.055 0.057 0.054 0.057 186,372 0.0543 5.06%
2002-04-22 0 0.158 0.158 0.160 0.158 0.166 372,450 59,380 0.1594 0.055 0.055 0.055 0.055 0.057 1,076,393 0.0552 -7.06%
2002-04-19 0 0.170 0.167 0.170 0.167 0.178 29,014 4,950 0.1706 0.059 0.058 0.059 0.058 0.062 83,851 0.0590 3.66%
2002-04-18 0 0.164 0.164 0.166 0.153 0.169 354,048 58,329 0.1647 0.057 0.057 0.057 0.053 0.058 1,023,210 0.0570 2.50%
2002-04-17 0 0.160 0.154 0.161 - - 0 0 - 0.055 0.053 0.056 - - 0 - 0.00%
2002-04-16 0 0.160 0.154 0.163 0.153 0.163 261,000 41,777 0.1601 0.055 0.053 0.056 0.053 0.056 754,298 0.0554 -1.23%
2002-04-15 0 0.162 - 0.168 - - 2,128,000 344,736 0.1620 0.056 - 0.058 - - 6,149,989 0.0561 0.00%
2002-04-12 0 0.162 0.162 - 0.153 0.160 108,174 16,818 0.1555 0.056 0.056 - 0.053 0.055 312,626 0.0538 7.28%
2002-04-11 0 0.151 0.151 0.168 0.151 0.160 1,313,932 209,004 0.1591 0.052 0.052 0.058 0.052 0.055 3,797,306 0.0550 -5.63%
2002-04-10 0 0.160 0.153 0.166 - - 0 0 - 0.055 0.053 0.057 - - 0 - 0.00%
2002-04-09 0 0.160 0.160 - 0.153 0.157 16,000 2,496 0.1560 0.055 0.055 - 0.053 0.054 46,241 0.0540 4.58%
2002-04-08 0 0.153 0.153 0.160 0.153 0.153 36,057 5,516 0.1530 0.053 0.053 0.055 0.053 0.053 104,206 0.0529 -4.37%
2002-04-04 0 0.160 0.160 0.165 0.158 0.158 9,014 1,416 0.1571 0.055 0.055 0.057 0.055 0.055 26,051 0.0544 -3.03%
2002-04-03 0 0.165 0.160 0.165 0.163 0.165 1,104,084 182,083 0.1649 0.057 0.055 0.057 0.056 0.057 3,190,838 0.0571 0.00%
2002-04-02 0 0.165 0.165 0.167 0.165 0.165 1,436,057 236,949 0.1650 0.057 0.057 0.058 0.057 0.057 4,150,251 0.0571 0.61%
2002-03-28 0 0.164 0.160 0.170 0.157 0.164 264,841 42,110 0.1590 0.057 0.055 0.059 0.054 0.057 765,399 0.0550 3.80%
2002-03-27 0 0.158 0.158 0.166 0.158 0.166 127,042 20,848 0.1641 0.055 0.055 0.057 0.055 0.057 367,155 0.0568 -4.82%
2002-03-26 0 0.166 0.166 0.168 0.159 0.160 35,731 5,622 0.1573 0.057 0.057 0.058 0.055 0.055 103,264 0.0544 4.40%
2002-03-25 0 0.159 0.159 - 0.152 0.152 15,024 2,262 0.1506 0.055 0.055 - 0.053 0.053 43,420 0.0521 -0.63%
2002-03-22 0 0.160 0.160 - 0.157 0.157 56,250 8,830 0.1570 0.055 0.055 - 0.054 0.054 162,564 0.0543 -2.44%
2002-03-21 0 0.164 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2002-03-20 0 0.164 0.164 - 0.156 0.156 9,014 1,395 0.1548 0.057 0.057 - 0.054 0.054 26,051 0.0535 2.50%
2002-03-19 0 0.160 0.160 - 0.156 0.156 12,019 1,875 0.1560 0.055 0.055 - 0.054 0.054 34,735 0.0540 -2.44%
2002-03-18 0 0.164 0.160 0.164 0.158 0.166 282,500 46,375 0.1642 0.057 0.055 0.057 0.055 0.057 816,434 0.0568 -0.61%
2002-03-15 0 0.165 0.165 0.169 0.165 0.165 300,000 49,500 0.1650 0.057 0.057 0.058 0.057 0.057 867,010 0.0571 0.00%
2002-03-14 0 0.165 0.162 0.174 0.165 0.165 96,000 15,840 0.1650 0.057 0.056 0.060 0.057 0.057 277,443 0.0571 -0.60%
2002-03-13 0 0.166 0.165 0.171 0.162 0.167 584,157 96,781 0.1657 0.057 0.057 0.059 0.056 0.058 1,688,233 0.0573 -1.78%
2002-03-12 0 0.169 0.168 0.173 0.169 0.173 260,209 44,346 0.1704 0.058 0.058 0.060 0.058 0.060 752,012 0.0590 -2.31%
2002-03-11 0 0.173 0.166 0.173 0.163 0.173 10,009 1,655 0.1654 0.060 0.057 0.060 0.056 0.060 28,926 0.0572 2.37%
2002-03-08 0 0.169 0.169 0.171 0.166 0.169 197,655 33,281 0.1684 0.058 0.058 0.059 0.057 0.058 571,229 0.0583 1.81%
2002-03-07 0 0.166 0.166 0.168 0.162 0.166 273,048 44,942 0.1646 0.057 0.057 0.058 0.056 0.057 789,118 0.0570 1.22%
2002-03-06 0 0.164 0.162 0.174 0.162 0.164 24,924 4,019 0.1613 0.057 0.056 0.060 0.056 0.057 72,031 0.0558 -1.20%
2002-03-05 0 0.166 0.166 0.174 0.166 0.174 386,433 66,533 0.1722 0.057 0.057 0.060 0.057 0.060 1,116,804 0.0596 -4.60%
2002-03-04 0 0.174 - 0.174 0.175 0.175 60,000 10,500 0.1750 0.060 - 0.060 0.061 0.061 173,402 0.0606 -2.25%
2002-03-01 0 0.178 0.161 0.178 0.165 0.178 111,118 18,340 0.1650 0.062 0.056 0.062 0.057 0.062 321,135 0.0571 7.88%
2002-02-28 0 0.165 - 0.165 - - 0 0 - 0.057 - 0.057 - - 0 - -1.20%
2002-02-27 0 0.167 0.167 0.171 0.167 0.170 189,014 31,798 0.1682 0.058 0.058 0.059 0.058 0.059 546,257 0.0582 -3.47%
2002-02-26 0 0.173 0.173 0.174 0.165 0.165 32,000 5,280 0.1650 0.060 0.060 0.060 0.057 0.057 92,481 0.0571 4.22%
2002-02-25 0 0.166 0.166 0.168 0.165 0.165 464,000 76,560 0.1650 0.057 0.057 0.058 0.057 0.057 1,340,975 0.0571 0.00%
2002-02-22 0 0.166 0.165 0.166 0.168 0.168 40,000 6,720 0.1680 0.057 0.057 0.057 0.058 0.058 115,601 0.0581 1.22%
2002-02-21 0 0.164 0.164 0.168 0.164 0.164 600,000 98,400 0.1640 0.057 0.057 0.058 0.057 0.057 1,734,019 0.0567 -1.80%
2002-02-20 0 0.167 0.162 0.167 0.167 0.167 40,000 6,680 0.1670 0.058 0.056 0.058 0.058 0.058 115,601 0.0578 3.09%
2002-02-19 0 0.162 0.158 0.167 - - 0 0 - 0.056 0.055 0.058 - - 0 - 0.00%
2002-02-18 0 0.162 0.162 0.168 0.159 0.163 159,060 25,403 0.1597 0.056 0.056 0.058 0.055 0.056 459,689 0.0553 -0.61%
2002-02-15 0 0.163 0.163 0.168 0.163 0.168 336,000 56,068 0.1669 0.056 0.056 0.058 0.056 0.058 971,051 0.0577 1.88%
2002-02-11 0 0.160 0.160 0.170 0.155 0.155 4,000 620 0.1550 0.055 0.055 0.059 0.054 0.054 11,560 0.0536 0.00%
2002-02-08 0 0.160 0.158 0.161 - - 0 0 - 0.055 0.055 0.056 - - 0 - 0.00%
2002-02-07 0 0.160 0.160 0.170 0.160 0.161 240,000 38,520 0.1605 0.055 0.055 0.059 0.055 0.056 693,608 0.0555 -1.84%
2002-02-06 0 0.163 - 0.164 0.163 0.163 100,000 16,300 0.1630 0.056 - 0.057 0.056 0.056 289,003 0.0564 -0.61%
2002-02-05 0 0.164 0.164 0.171 0.155 0.155 7,852 1,179 0.1502 0.057 0.057 0.059 0.054 0.054 22,693 0.0520 0.61%
2002-02-04 0 0.163 0.163 0.171 0.163 0.171 136,057 22,977 0.1689 0.056 0.056 0.059 0.056 0.059 393,209 0.0584 -4.12%
2002-02-01 0 0.170 - 0.170 - - 0 0 - 0.059 - 0.059 - - 0 - -0.58%
2002-01-31 0 0.171 0.161 0.171 0.170 0.171 244,000 41,600 0.1705 0.059 0.056 0.059 0.059 0.059 705,168 0.0590 3.01%
2002-01-30 0 0.166 0.165 0.170 0.162 0.166 413,184 68,098 0.1648 0.057 0.057 0.059 0.056 0.057 1,194,115 0.0570 -2.35%
2002-01-29 0 0.170 0.164 0.170 0.164 0.170 719,023 120,017 0.1669 0.059 0.057 0.059 0.057 0.059 2,078,000 0.0578 5.59%
2002-01-28 0 0.161 0.159 0.164 - - 0 0 - 0.056 0.055 0.057 - - 0 - 0.00%
2002-01-25 0 0.161 0.161 0.168 0.158 0.164 337,700 54,959 0.1627 0.056 0.056 0.058 0.055 0.057 975,964 0.0563 0.63%
2002-01-24 0 0.160 0.158 0.169 0.157 0.160 224,038 35,785 0.1597 0.055 0.055 0.058 0.054 0.055 647,477 0.0553 -3.03%
2002-01-23 0 0.165 0.158 0.173 0.157 0.165 13,013 2,068 0.1589 0.057 0.055 0.060 0.054 0.057 37,608 0.0550 0.00%
2002-01-22 0 0.165 0.164 0.166 0.165 0.168 120,000 19,860 0.1655 0.057 0.057 0.057 0.057 0.058 346,804 0.0573 -2.94%
2002-01-21 0 0.170 0.163 0.170 - - 0 0 - 0.059 0.056 0.059 - - 0 - 0.00%
2002-01-18 0 0.170 0.163 0.170 - - 0 0 - 0.059 0.056 0.059 - - 0 - 0.00%
2002-01-17 0 0.170 0.163 0.177 0.160 0.170 11,500 1,863 0.1620 0.059 0.056 0.061 0.055 0.059 33,235 0.0561 3.03%
2002-01-16 0 0.165 0.165 0.177 0.165 0.165 72,357 11,895 0.1644 0.057 0.057 0.061 0.057 0.057 209,114 0.0569 -2.37%
2002-01-15 0 0.169 0.169 0.174 0.169 0.169 100,000 16,900 0.1690 0.058 0.058 0.060 0.058 0.058 289,003 0.0585 -3.43%
2002-01-14 0 0.175 0.171 0.175 0.170 0.175 117,390 20,442 0.1741 0.061 0.059 0.061 0.059 0.061 339,261 0.0603 2.94%
2002-01-11 0 0.170 0.170 - 0.170 0.170 283,062 48,096 0.1699 0.059 0.059 - 0.059 0.059 818,058 0.0588 0.00%
2002-01-10 0 0.170 0.169 0.180 0.170 0.170 100,000 17,000 0.1700 0.059 0.058 0.062 0.059 0.059 289,003 0.0588 -3.41%
2002-01-09 0 0.176 0.173 0.176 0.176 0.178 1,088,094 191,997 0.1765 0.061 0.060 0.061 0.061 0.062 3,144,627 0.0611 -2.22%
2002-01-08 0 0.180 0.175 0.182 0.180 0.180 103,004 18,481 0.1794 0.062 0.061 0.063 0.062 0.062 297,685 0.0621 0.56%
2002-01-07 0 0.179 0.171 0.179 0.169 0.179 66,956 11,697 0.1747 0.062 0.059 0.062 0.058 0.062 193,505 0.0604 2.29%
2002-01-04 0 0.175 0.170 0.177 0.175 0.175 100,000 17,500 0.1750 0.061 0.059 0.061 0.061 0.061 289,003 0.0606 1.74%
2002-01-03 0 0.172 0.172 0.179 0.172 0.179 152,095 26,256 0.1726 0.060 0.060 0.062 0.060 0.062 439,559 0.0597 0.00%
2002-01-02 0 0.172 0.168 0.178 - - 2,996 479 0.1599 0.060 0.058 0.062 - - 8,659 0.0553 0.00%
2001-12-31 0 0.172 0.172 0.178 0.170 0.170 395,964 67,235 0.1698 0.060 0.060 0.062 0.059 0.059 1,144,349 0.0588 1.18%
2001-12-28 0 0.170 0.170 0.176 0.170 0.170 620,000 105,400 0.1700 0.059 0.059 0.061 0.059 0.059 1,791,820 0.0588 0.00%
2001-12-27 0 0.170 0.170 0.175 0.170 0.170 378,819 64,371 0.1699 0.059 0.059 0.061 0.059 0.059 1,094,799 0.0588 6.25%
2001-12-24 0 0.160 0.160 0.165 - - 0 0 - 0.055 0.055 0.057 - - 0 - 1.91%
2001-12-21 0 0.157 0.157 0.170 0.156 0.156 60,000 9,360 0.1560 0.054 0.054 0.059 0.054 0.054 173,402 0.0540 -3.09%
2001-12-20 0 0.162 0.162 0.170 0.161 0.161 9,014 1,440 0.1598 0.056 0.056 0.059 0.056 0.056 26,051 0.0553 -2.41%
2001-12-19 0 0.166 0.163 0.174 0.166 0.170 700,000 117,000 0.1671 0.057 0.056 0.060 0.057 0.059 2,023,023 0.0578 -1.78%
2001-12-18 0 0.169 0.167 0.175 0.169 0.169 100,000 16,900 0.1690 0.058 0.058 0.061 0.058 0.058 289,003 0.0585 -0.59%
2001-12-17 0 0.170 0.166 0.175 - - 0 0 - 0.059 0.057 0.061 - - 0 - 0.00%
2001-12-14 0 0.170 0.170 - 0.161 0.170 113,014 19,096 0.1690 0.059 0.059 - 0.056 0.059 326,614 0.0585 3.03%
2001-12-13 0 0.165 0.165 0.169 0.163 0.169 323,983 54,349 0.1678 0.057 0.057 0.058 0.056 0.058 936,321 0.0580 -3.51%
2001-12-12 0 0.171 0.171 - 0.170 0.171 521,129 88,866 0.1705 0.059 0.059 - 0.059 0.059 1,506,080 0.0590 -1.16%
2001-12-11 0 0.173 0.173 0.180 0.173 0.180 692,000 120,896 0.1747 0.060 0.060 0.062 0.060 0.062 1,999,902 0.0605 -3.89%
2001-12-10 0 0.180 0.177 0.180 0.176 0.180 252,000 45,344 0.1799 0.062 0.061 0.062 0.061 0.062 728,288 0.0623 1.12%
2001-12-07 0 0.178 0.178 0.182 0.176 0.176 183,940 32,738 0.1780 0.062 0.062 0.063 0.061 0.061 531,593 0.0616 -0.56%
2001-12-06 0 0.179 0.179 0.180 0.179 0.180 818,046 146,720 0.1794 0.062 0.062 0.062 0.062 0.062 2,364,179 0.0621 1.13%
2001-12-05 0 0.177 0.177 0.185 - - 0 0 - 0.061 0.061 0.064 - - 0 - 0.57%
2001-12-04 0 0.176 0.176 0.181 0.176 0.181 400,247 71,406 0.1784 0.061 0.061 0.063 0.061 0.063 1,156,727 0.0617 -2.22%
2001-12-03 0 0.180 0.175 0.188 - - 0 0 - 0.062 0.061 0.065 - - 0 - 0.00%
2001-11-30 0 0.180 0.180 0.183 0.180 0.180 218,225 39,258 0.1799 0.062 0.062 0.063 0.062 0.062 630,677 0.0622 -0.55%
2001-11-29 0 0.181 0.177 0.182 0.177 0.181 421,559 75,637 0.1794 0.063 0.061 0.063 0.061 0.063 1,218,319 0.0621 0.00%
2001-11-28 0 0.181 0.181 0.182 0.170 0.174 206,327 35,855 0.1738 0.063 0.063 0.063 0.059 0.060 596,292 0.0601 2.26%
2001-11-27 0 0.177 0.177 0.179 0.174 0.182 261,014 46,498 0.1781 0.061 0.061 0.062 0.060 0.063 754,339 0.0616 -2.75%
2001-11-26 0 0.182 0.175 0.182 0.173 0.182 1,140,891 201,627 0.1767 0.063 0.061 0.063 0.060 0.063 3,297,212 0.0612 3.41%
2001-11-23 0 0.176 0.176 0.183 0.176 0.180 596,000 106,032 0.1779 0.061 0.061 0.063 0.061 0.062 1,722,459 0.0616 0.00%
2001-11-22 0 0.176 0.176 0.181 0.176 0.183 92,019 16,491 0.1792 0.061 0.061 0.063 0.061 0.063 265,938 0.0620 0.00%
2001-11-21 0 0.176 0.176 0.180 0.175 0.180 1,315,042 232,796 0.1770 0.061 0.061 0.062 0.061 0.062 3,800,514 0.0613 -2.22%
2001-11-20 0 0.180 0.180 0.181 0.170 0.179 3,148,333 543,063 0.1725 0.062 0.062 0.063 0.059 0.062 9,098,784 0.0597 6.51%
2001-11-19 0 0.169 0.169 0.170 0.166 0.170 499,023 84,496 0.1693 0.058 0.058 0.059 0.057 0.059 1,442,193 0.0586 -0.59%
2001-11-16 0 0.170 0.168 0.170 0.168 0.170 1,736,531 293,833 0.1692 0.059 0.058 0.059 0.058 0.059 5,018,631 0.0585 0.00%
2001-11-15 0 0.170 0.168 0.170 0.165 0.170 393,014 66,625 0.1695 0.059 0.058 0.059 0.057 0.059 1,135,823 0.0587 0.00%
2001-11-14 0 0.170 0.168 0.170 0.168 0.170 2,634,009 446,993 0.1697 0.059 0.058 0.059 0.058 0.059 7,612,371 0.0587 1.19%
2001-11-13 0 0.168 0.167 0.169 0.165 0.169 695,500 116,975 0.1682 0.058 0.058 0.058 0.057 0.058 2,010,017 0.0582 -1.18%
2001-11-12 0 0.170 0.165 0.170 0.170 0.170 32,000 5,440 0.1700 0.059 0.057 0.059 0.059 0.059 92,481 0.0588 0.00%
2001-11-09 0 0.170 0.163 0.170 0.160 0.170 205,739 33,838 0.1645 0.059 0.056 0.059 0.055 0.059 594,592 0.0569 0.00%
2001-11-08 0 0.170 0.163 0.170 0.160 0.170 118,180 18,939 0.1603 0.059 0.056 0.059 0.055 0.059 341,544 0.0555 4.94%
2001-11-07 0 0.162 0.162 0.165 0.160 0.165 568,247 91,830 0.1616 0.056 0.056 0.057 0.055 0.057 1,642,252 0.0559 1.25%
2001-11-06 0 0.160 0.160 0.165 0.160 0.165 116,000 19,060 0.1643 0.055 0.055 0.057 0.055 0.057 335,244 0.0569 -3.61%
2001-11-05 0 0.166 0.160 0.166 - - 0 0 - 0.057 0.055 0.057 - - 0 - -1.78%
2001-11-02 0 0.169 0.169 0.170 0.162 0.162 30,047 4,843 0.1612 0.058 0.058 0.059 0.056 0.056 86,837 0.0558 -0.59%
2001-11-01 0 0.170 0.163 0.170 - - 0 0 - 0.059 0.056 0.059 - - 0 - -1.16%
2001-10-31 0 0.172 0.172 0.173 0.161 0.161 18,047 2,883 0.1597 0.060 0.060 0.060 0.056 0.056 52,156 0.0553 2.38%
2001-10-30 0 0.168 0.163 0.168 0.166 0.168 800,000 134,000 0.1675 0.058 0.056 0.058 0.057 0.058 2,312,026 0.0580 0.00%
2001-10-29 0 0.168 0.168 - 0.158 0.162 16,019 2,547 0.1590 0.058 0.058 - 0.055 0.056 46,295 0.0550 4.35%
2001-10-26 0 0.161 0.161 0.170 0.161 0.161 196,000 31,556 0.1610 0.056 0.056 0.059 0.056 0.056 566,446 0.0557 -1.83%
2001-10-24 0 0.164 0.160 0.164 0.158 0.165 908,000 144,340 0.1590 0.057 0.055 0.057 0.055 0.057 2,624,149 0.0550 -1.80%
2001-10-23 0 0.167 0.167 0.169 0.162 0.163 79,519 12,900 0.1622 0.058 0.058 0.058 0.056 0.056 229,812 0.0561 1.21%
2001-10-22 0 0.165 0.158 0.170 0.158 0.170 20,000 3,312 0.1656 0.057 0.055 0.059 0.055 0.059 57,801 0.0573 1.23%
2001-10-19 0 0.163 0.163 0.176 0.160 0.162 360,000 57,900 0.1608 0.056 0.056 0.061 0.055 0.056 1,040,412 0.0557 -0.61%
2001-10-18 0 0.164 0.157 0.164 0.160 0.166 8,000 1,304 0.1630 0.057 0.054 0.057 0.055 0.057 23,120 0.0564 -2.38%
2001-10-17 0 0.168 0.161 0.168 0.156 0.168 211,024 34,162 0.1619 0.058 0.056 0.058 0.054 0.058 609,866 0.0560 5.66%
2001-10-16 0 0.159 0.159 0.166 0.158 0.165 285,005 45,353 0.1591 0.055 0.055 0.057 0.055 0.057 823,674 0.0551 -1.85%
2001-10-15 0 0.162 0.158 0.166 - - 0 0 - 0.056 0.055 0.057 - - 0 - 0.00%
2001-10-12 0 0.162 0.162 0.166 0.160 0.160 136,057 21,769 0.1600 0.056 0.056 0.057 0.055 0.055 393,209 0.0554 -1.82%
2001-10-11 0 0.165 0.165 0.166 0.165 0.166 1,164,000 192,596 0.1655 0.057 0.057 0.057 0.057 0.057 3,363,998 0.0573 2.48%
2001-10-10 0 0.161 0.161 0.167 0.158 0.165 480,000 77,760 0.1620 0.056 0.056 0.058 0.055 0.057 1,387,216 0.0561 -1.23%
2001-10-09 0 0.163 0.160 0.163 0.161 0.163 348,000 56,068 0.1611 0.056 0.055 0.056 0.056 0.056 1,005,731 0.0557 3.16%
2001-10-08 0 0.158 0.158 0.167 0.157 0.158 400,000 63,000 0.1575 0.055 0.055 0.058 0.054 0.055 1,156,013 0.0545 -1.25%
2001-10-05 0 0.160 0.159 0.165 0.160 0.161 400,000 64,200 0.1605 0.055 0.055 0.057 0.055 0.056 1,156,013 0.0555 -0.62%
2001-10-04 0 0.161 0.161 0.165 0.156 0.162 4,965,014 797,800 0.1607 0.056 0.056 0.057 0.054 0.056 14,349,051 0.0556 3.21%
2001-10-03 0 0.156 0.156 0.161 0.156 0.157 612,000 95,672 0.1563 0.054 0.054 0.056 0.054 0.054 1,768,700 0.0541 -3.11%
2001-09-28 0 0.161 0.160 0.161 0.160 0.161 8,936,000 1,438,112 0.1609 0.056 0.055 0.056 0.055 0.056 25,825,329 0.0557 0.00%
2001-09-27 0 0.161 0.160 0.161 0.161 0.166 7,936,000 1,278,696 0.1611 0.056 0.055 0.056 0.056 0.057 22,935,297 0.0558 -5.29%
2001-09-26 0 0.170 0.170 0.173 0.170 0.170 340,094 57,775 0.1699 0.059 0.059 0.060 0.059 0.059 982,883 0.0588 -1.16%
2001-09-25 0 0.172 0.170 0.175 0.170 0.175 2,128,000 364,540 0.1713 0.060 0.059 0.061 0.059 0.061 6,149,989 0.0593 -1.71%
2001-09-24 0 0.175 0.173 0.175 0.174 0.182 2,978,028 522,055 0.1753 0.061 0.060 0.061 0.060 0.063 8,606,597 0.0607 -2.78%
2001-09-21 0 0.180 - 0.180 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
2001-09-20 0 0.180 0.178 0.184 0.180 0.188 172,000 31,088 0.1807 0.062 0.062 0.064 0.062 0.065 497,086 0.0625 -4.26%
2001-09-19 0 0.188 0.180 0.188 - - 9 2 0.2222 0.065 0.062 0.065 - - 26 0.0769 -1.05%
2001-09-18 0 0.190 0.185 0.190 0.180 0.190 861,261 155,633 0.1807 0.066 0.064 0.066 0.062 0.066 2,489,072 0.0625 -1.04%
2001-09-17 0 0.192 - 0.192 - - 0 0 - 0.066 - 0.066 - - 0 - -1.03%
2001-09-14 0 0.194 0.186 0.194 0.186 0.194 308,000 57,920 0.1881 0.067 0.064 0.067 0.064 0.067 890,130 0.0651 -1.02%
2001-09-13 0 0.196 0.184 0.196 0.188 0.196 1,077,824 203,170 0.1885 0.068 0.064 0.068 0.065 0.068 3,114,946 0.0652 1.55%
2001-09-12 0 0.193 - 0.193 0.198 0.198 200,000 39,600 0.1980 0.067 - 0.067 0.069 0.069 578,006 0.0685 -5.39%
2001-09-11 0 0.204 0.197 0.204 0.197 0.204 334,196 66,865 0.2001 0.071 0.068 0.071 0.068 0.071 965,837 0.0692 4.62%
2001-09-10 0 0.195 0.195 0.204 0.195 0.195 52,000 10,140 0.1950 0.067 0.067 0.071 0.067 0.067 150,282 0.0675 -2.01%
2001-09-07 0 0.199 0.197 - 0.199 0.200 338,029 67,550 0.1998 0.069 0.068 - 0.069 0.069 976,915 0.0691 -2.93%
2001-09-06 0 0.205 0.205 0.208 0.205 0.212 362,047 75,275 0.2079 0.071 0.071 0.072 0.071 0.073 1,046,328 0.0719 -3.30%
2001-09-05 0 0.212 - 0.212 0.212 0.212 380,000 80,560 0.2120 0.073 - 0.073 0.073 0.073 1,098,212 0.0734 0.95%
2001-09-04 0 0.210 0.200 0.218 0.210 0.210 12,000 2,520 0.2100 0.073 0.069 0.075 0.073 0.073 34,680 0.0727 2.94%
2001-09-03 0 0.204 0.200 - 0.200 0.204 152,000 30,800 0.2026 0.071 0.069 - 0.069 0.071 439,285 0.0701 0.00%
2001-08-31 0 0.204 0.204 0.210 - - 0 0 - 0.071 0.071 0.073 - - 0 - 0.00%
2001-08-30 0 0.204 0.204 0.220 0.204 0.204 132,000 26,928 0.2040 0.071 0.071 0.076 0.071 0.071 381,484 0.0706 0.00%
2001-08-29 0 0.204 0.202 0.214 0.202 0.206 1,428,000 290,756 0.2036 0.071 0.070 0.074 0.070 0.071 4,126,966 0.0705 -2.86%
2001-08-28 0 0.210 0.206 0.216 0.210 0.219 704,057 149,407 0.2122 0.073 0.071 0.075 0.073 0.076 2,034,748 0.0734 -1.41%
2001-08-27 0 0.213 0.209 0.220 0.209 0.213 118,981 25,244 0.2122 0.074 0.072 0.076 0.072 0.074 343,859 0.0734 0.00%
2001-08-24 0 0.213 0.205 0.213 - - 0 0 - 0.074 0.071 0.074 - - 0 - -2.74%
2001-08-23 0 0.219 0.219 - 0.208 0.208 9,014 1,857 0.2060 0.076 0.076 - 0.072 0.072 26,051 0.0713 2.34%
2001-08-22 0 0.214 0.214 0.220 0.212 0.214 272,000 58,008 0.2133 0.074 0.074 0.076 0.073 0.074 786,089 0.0738 -2.73%
2001-08-21 0 0.220 0.213 0.220 0.220 0.220 100,000 22,000 0.2200 0.076 0.074 0.076 0.076 0.076 289,003 0.0761 2.33%
2001-08-20 0 0.220 0.213 0.228 - - 0 0 - 0.074 0.072 0.077 - - 0 - 0.00%
2001-08-17 0 0.220 0.220 0.225 0.216 0.220 172,113 37,575 0.2183 0.074 0.074 0.076 0.073 0.074 508,980 0.0738 0.92%
2001-08-16 0 0.218 0.218 0.230 0.218 0.223 388,000 85,724 0.2209 0.074 0.074 0.078 0.074 0.075 1,147,410 0.0747 -1.80%
2001-08-15 0 0.222 0.222 0.229 0.210 0.210 52,000 10,920 0.2100 0.075 0.075 0.077 0.071 0.071 153,777 0.0710 0.91%
2001-08-14 0 0.220 0.220 0.227 - - 0 0 - 0.074 0.074 0.077 - - 0 - 2.33%
2001-08-13 0 0.215 0.215 0.228 0.215 0.215 208,000 44,720 0.2150 0.073 0.073 0.077 0.073 0.073 615,106 0.0727 -3.15%
2001-08-10 0 0.222 0.222 0.237 0.220 0.228 1,045,072 233,597 0.2235 0.075 0.075 0.080 0.074 0.077 3,090,531 0.0756 -3.06%
2001-08-09 0 0.229 0.225 0.231 - - 0 0 - 0.077 0.076 0.078 - - 0 - 0.00%
2001-08-08 0 0.229 0.229 0.235 0.228 0.228 136,000 31,208 0.2295 0.077 0.077 0.079 0.077 0.077 402,185 0.0776 0.44%
2001-08-07 0 0.228 0.225 0.230 0.223 0.228 152,000 34,404 0.2263 0.077 0.076 0.078 0.075 0.077 449,501 0.0765 -0.87%
2001-08-06 0 0.230 0.228 0.230 0.230 0.230 200,000 46,000 0.2300 0.078 0.077 0.078 0.078 0.078 591,448 0.0778 -0.86%
2001-08-03 0 0.232 0.232 0.238 0.232 0.236 715,004 166,741 0.2332 0.078 0.078 0.080 0.078 0.080 2,114,440 0.0789 -0.43%
2001-08-02 0 0.233 0.233 0.238 0.232 0.234 244,228 56,819 0.2326 0.079 0.079 0.080 0.078 0.079 722,241 0.0787 -0.43%
2001-08-01 0 0.234 0.234 0.238 0.230 0.238 1,695,630 396,252 0.2337 0.079 0.079 0.080 0.078 0.080 5,014,389 0.0790 1.74%
2001-07-31 0 0.230 0.230 0.235 0.230 0.230 668,056 153,562 0.2299 0.078 0.078 0.079 0.078 0.078 1,975,604 0.0777 0.00%
2001-07-30 0 0.230 0.228 0.230 0.229 0.230 243,004 55,731 0.2293 0.078 0.077 0.078 0.077 0.078 718,622 0.0776 -2.13%
2001-07-27 0 0.235 0.230 0.240 - - 0 0 - 0.079 0.078 0.081 - - 0 - 0.00%
2001-07-26 0 0.235 0.232 0.240 0.230 0.235 268,000 62,240 0.2322 0.079 0.078 0.081 0.078 0.079 792,541 0.0785 2.17%
2001-07-24 0 0.230 0.225 0.238 0.225 0.230 308,000 70,260 0.2281 0.078 0.076 0.080 0.076 0.078 910,831 0.0771 2.22%
2001-07-23 0 0.225 0.225 0.235 0.225 0.225 21,138 4,739 0.2242 0.076 0.076 0.079 0.076 0.076 62,510 0.0758 -2.60%
2001-07-20 0 0.231 0.231 0.238 0.226 0.231 401,033 91,487 0.2281 0.078 0.078 0.080 0.076 0.078 1,185,952 0.0771 1.76%
2001-07-19 0 0.227 0.225 0.230 0.225 0.230 1,900,000 430,260 0.2265 0.077 0.076 0.078 0.076 0.078 5,618,761 0.0766 -1.30%
2001-07-18 0 0.230 0.245 0.250 0.225 0.241 842,028 197,354 0.2344 0.078 0.083 0.085 0.076 0.081 2,490,081 0.0793 -5.35%
2001-07-17 0 0.243 0.242 0.243 0.240 0.250 1,776,000 435,196 0.2450 0.082 0.082 0.082 0.081 0.085 5,252,063 0.0829 -6.54%
2001-07-16 0 0.260 0.260 0.265 0.250 0.260 431,015 110,044 0.2553 0.088 0.088 0.090 0.085 0.088 1,274,616 0.0863 0.00%
2001-07-13 0 0.260 0.260 0.270 0.255 0.270 340,000 89,900 0.2644 0.088 0.088 0.091 0.086 0.091 1,005,462 0.0894 -1.89%
2001-07-12 0 0.265 0.265 0.275 0.255 0.260 67,024 17,327 0.2585 0.090 0.090 0.093 0.086 0.088 198,206 0.0874 3.92%
2001-07-11 0 0.255 0.255 0.270 0.255 0.260 500,000 129,500 0.2590 0.086 0.086 0.091 0.086 0.088 1,478,621 0.0876 -7.27%
2001-07-10 0 0.275 0.265 0.275 0.265 0.275 260,000 70,960 0.2729 0.093 0.090 0.093 0.090 0.093 768,883 0.0923 1.85%
2001-07-09 0 0.270 0.265 0.280 0.265 0.270 200,751 53,680 0.2674 0.091 0.090 0.095 0.090 0.091 593,669 0.0904 -3.57%
2001-07-05 0 0.280 0.280 0.285 0.275 0.280 2,408,000 670,780 0.2786 0.095 0.095 0.096 0.093 0.095 7,121,040 0.0942 5.66%
2001-07-04 0 0.265 0.265 0.270 0.265 0.265 188,075 49,608 0.2638 0.090 0.090 0.091 0.090 0.090 556,183 0.0892 -3.64%
2001-07-03 0 0.275 0.265 0.275 - - 0 0 - 0.093 0.090 0.093 - - 0 - 0.00%
2001-06-29 0 0.275 0.265 0.275 0.265 0.275 1,638,179 443,923 0.2710 0.093 0.090 0.093 0.090 0.093 4,844,492 0.0916 1.85%
2001-06-28 0 0.270 0.270 0.275 0.260 0.275 3,964,000 1,053,880 0.2659 0.091 0.091 0.093 0.088 0.093 11,722,509 0.0899 1.89%
2001-06-27 0 0.265 0.265 0.270 0.265 0.270 328,000 87,420 0.2665 0.090 0.090 0.091 0.090 0.091 969,976 0.0901 0.00%
2001-06-26 0 0.265 0.260 0.270 0.260 0.270 1,020,452 270,428 0.2650 0.090 0.088 0.091 0.088 0.091 3,017,724 0.0896 -1.85%
2001-06-22 0 0.270 0.270 0.275 0.270 0.275 271,286 73,682 0.2716 0.091 0.091 0.093 0.091 0.093 802,258 0.0918 0.00%
2001-06-21 0 0.270 0.265 0.275 0.260 0.270 913,050 244,222 0.2675 0.091 0.090 0.093 0.088 0.091 2,700,110 0.0904 1.89%
2001-06-20 0 0.265 0.260 0.270 0.265 0.270 580,000 155,600 0.2683 0.090 0.088 0.091 0.090 0.091 1,715,201 0.0907 -1.85%
2001-06-19 0 0.270 0.265 0.270 0.265 0.270 672,000 178,980 0.2663 0.091 0.090 0.091 0.090 0.091 1,987,267 0.0901 0.00%
2001-06-18 0 0.270 0.265 0.275 0.265 0.270 860,000 231,160 0.2688 0.091 0.090 0.093 0.090 0.091 2,543,228 0.0909 -3.57%
2001-06-15 0 0.280 0.270 0.280 0.260 0.280 3,962,538 1,066,348 0.2691 0.095 0.091 0.095 0.088 0.095 11,718,185 0.0910 1.82%
2001-06-14 0 0.275 0.270 0.280 0.275 0.310 9,452,000 2,792,320 0.2954 0.093 0.091 0.095 0.093 0.105 27,951,855 0.0999 -8.33%
2001-06-13 0 0.300 0.300 0.305 0.270 0.310 21,807,128 6,335,110 0.2905 0.101 0.101 0.103 0.091 0.105 64,488,964 0.0982 9.09%
2001-06-12 0 0.275 0.270 0.275 0.270 0.275 1,176,000 323,100 0.2747 0.093 0.091 0.093 0.091 0.093 3,477,717 0.0929 0.00%
2001-06-11 0 0.275 0.275 0.280 0.275 0.280 659,552 182,548 0.2768 0.093 0.093 0.095 0.093 0.095 1,950,455 0.0936 0.00%
2001-06-08 0 0.275 0.275 0.285 0.270 0.280 1,137,321 312,570 0.2748 0.093 0.093 0.096 0.091 0.095 3,363,334 0.0929 -1.79%
2001-06-07 0 0.280 0.275 0.280 0.270 0.280 463,023 126,726 0.2737 0.095 0.093 0.095 0.091 0.095 1,369,271 0.0925 1.82%
2001-06-06 0 0.275 0.275 0.280 0.270 0.275 801,128 219,361 0.2738 0.093 0.093 0.095 0.091 0.093 2,369,130 0.0926 -1.79%
2001-06-05 0 0.280 0.275 0.280 0.270 0.280 1,329,368 363,958 0.2738 0.095 0.093 0.095 0.091 0.095 3,931,263 0.0926 1.82%
2001-06-04 0 0.275 0.270 0.275 0.270 0.280 772,000 215,340 0.2789 0.093 0.091 0.093 0.091 0.095 2,282,991 0.0943 1.85%
2001-06-01 0 0.270 0.270 0.275 0.270 0.275 464,000 125,340 0.2701 0.091 0.091 0.093 0.091 0.093 1,372,160 0.0913 0.00%
2001-05-31 0 0.270 0.270 0.285 0.270 0.275 700,000 192,120 0.2745 0.091 0.091 0.096 0.091 0.093 2,070,070 0.0928 -5.26%
2001-05-30 0 0.285 0.280 0.285 0.270 0.300 6,432,133 1,807,800 0.2811 0.096 0.095 0.096 0.091 0.101 19,021,376 0.0950 -5.00%
2001-05-29 0 0.300 0.290 0.300 0.285 0.305 5,165,500 1,534,885 0.2971 0.101 0.098 0.101 0.096 0.103 15,275,636 0.1005 3.45%
2001-05-28 0 0.290 0.290 0.295 0.280 0.295 3,759,156 1,091,970 0.2905 0.098 0.098 0.100 0.095 0.100 11,116,736 0.0982 1.75%
2001-05-25 0 0.285 0.280 0.290 0.275 0.290 4,240,988 1,204,972 0.2841 0.096 0.095 0.098 0.093 0.098 12,541,630 0.0961 1.79%
2001-05-24 0 0.280 0.280 0.285 0.265 0.285 1,218,667 337,792 0.2772 0.095 0.095 0.096 0.090 0.096 3,603,894 0.0937 0.00%
2001-05-23 0 0.280 0.275 0.280 0.270 0.285 1,984,000 553,180 0.2788 0.095 0.093 0.095 0.091 0.096 5,867,169 0.0943 5.66%
2001-05-22 0 0.265 0.265 0.270 0.265 0.270 497,147 132,215 0.2659 0.090 0.090 0.091 0.090 0.091 1,470,184 0.0899 -3.64%
2001-05-21 0 0.275 0.270 0.275 0.255 0.280 2,388,037 645,609 0.2704 0.093 0.091 0.093 0.086 0.095 7,062,004 0.0914 7.84%
2001-05-18 0 0.255 0.250 0.260 0.248 0.255 380,000 95,800 0.2521 0.086 0.085 0.088 0.084 0.086 1,123,752 0.0853 2.00%
2001-05-17 0 0.250 0.250 0.255 0.245 0.255 2,062,422 515,692 0.2500 0.085 0.085 0.086 0.083 0.086 6,099,082 0.0846 0.00%
2001-05-16 0 0.250 0.248 0.250 0.246 0.250 261,821 65,189 0.2490 0.085 0.084 0.085 0.083 0.085 774,268 0.0842 0.40%
2001-05-15 0 0.249 0.247 0.249 - - 0 0 - 0.084 0.084 0.084 - - 0 - -0.40%
2001-05-14 0 0.250 0.246 0.255 0.245 0.250 842,066 207,836 0.2468 0.085 0.083 0.086 0.083 0.085 2,490,193 0.0835 0.00%
2001-05-11 0 0.250 0.250 0.255 0.248 0.250 1,395,584 348,828 0.2500 0.085 0.085 0.086 0.084 0.085 4,127,080 0.0845 1.63%
2001-05-10 0 0.246 0.246 0.250 0.246 0.246 57,088 13,962 0.2446 0.083 0.083 0.085 0.083 0.083 168,823 0.0827 -1.20%
2001-05-09 0 0.249 0.248 0.260 0.245 0.260 166,236 40,918 0.2461 0.084 0.084 0.088 0.083 0.088 491,600 0.0832 -2.35%
2001-05-08 0 0.255 0.250 0.255 0.246 0.255 1,269,246 316,420 0.2493 0.086 0.085 0.086 0.083 0.086 3,753,468 0.0843 4.08%
2001-05-07 0 0.245 0.245 0.249 0.245 0.250 316,057 78,025 0.2469 0.083 0.083 0.084 0.083 0.085 934,657 0.0835 -1.21%
2001-05-04 0 0.248 0.248 0.250 0.245 0.250 1,002,041 249,338 0.2488 0.084 0.084 0.085 0.083 0.085 2,963,278 0.0841 -0.40%
2001-05-03 0 0.249 0.249 0.255 0.249 0.250 228,002 56,852 0.2493 0.084 0.084 0.086 0.084 0.085 674,257 0.0843 -0.40%
2001-05-02 0 0.250 0.250 0.260 0.250 0.255 643,118 163,478 0.2542 0.085 0.085 0.088 0.085 0.086 1,901,856 0.0860 0.00%
2001-04-27 0 0.250 0.248 0.255 0.249 0.250 455,271 113,765 0.2499 0.085 0.084 0.086 0.084 0.085 1,346,347 0.0845 -1.96%
2001-04-26 0 0.255 0.250 0.255 0.249 0.265 7,372,000 1,858,272 0.2521 0.086 0.085 0.086 0.084 0.090 21,800,791 0.0852 -1.92%
2001-04-25 0 0.260 0.260 0.265 0.255 0.260 707,042 182,360 0.2579 0.088 0.088 0.090 0.086 0.088 2,090,895 0.0872 1.96%
2001-04-24 0 0.255 0.255 0.265 0.250 0.260 57,081 14,359 0.2516 0.086 0.086 0.090 0.085 0.088 168,802 0.0851 -3.77%
2001-04-23 0 0.265 0.255 0.270 0.260 0.270 461,014 122,573 0.2659 0.090 0.086 0.091 0.088 0.091 1,363,330 0.0899 1.92%
2001-04-20 0 0.260 0.265 0.275 0.255 0.260 198,047 51,291 0.2590 0.088 0.090 0.093 0.086 0.088 585,673 0.0876 -1.89%
2001-04-19 0 0.265 0.255 0.265 0.250 0.265 512,619 131,986 0.2575 0.090 0.086 0.090 0.085 0.090 1,515,939 0.0871 3.92%
2001-04-18 0 0.255 0.255 0.260 0.250 0.260 177,000 45,350 0.2562 0.086 0.086 0.088 0.085 0.088 523,432 0.0866 -1.92%
2001-04-17 0 0.260 0.246 0.260 - - 0 0 - 0.088 0.083 0.088 - - 0 - 0.00%
2001-04-12 0 0.260 0.260 0.265 0.250 0.250 44,000 11,000 0.2500 0.088 0.088 0.090 0.085 0.085 130,119 0.0845 4.00%
2001-04-11 0 0.250 0.242 0.255 0.250 0.250 128,000 32,000 0.2500 0.085 0.082 0.086 0.085 0.085 378,527 0.0845 0.00%
2001-04-10 0 0.250 0.241 0.250 0.241 0.250 126,980 31,673 0.2494 0.085 0.081 0.085 0.081 0.085 375,511 0.0843 -1.96%
2001-04-09 0 0.255 0.245 0.255 0.245 0.255 74,690 18,725 0.2507 0.086 0.083 0.086 0.083 0.086 220,876 0.0848 2.00%
2001-04-06 0 0.250 0.250 0.255 0.250 0.250 216,114 54,027 0.2500 0.085 0.085 0.086 0.085 0.085 639,101 0.0845 0.00%
2001-04-04 0 0.250 - 0.250 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2001-04-03 0 0.250 0.250 0.260 0.242 0.255 110,000 27,436 0.2494 0.085 0.085 0.088 0.082 0.086 325,297 0.0843 -1.96%
2001-04-02 0 0.255 0.250 0.270 0.250 0.255 14,008 3,502 0.2500 0.086 0.085 0.091 0.085 0.086 41,425 0.0845 0.00%
2001-03-30 0 0.255 0.250 0.260 - - 0 0 - 0.086 0.085 0.088 - - 0 - 0.00%
2001-03-29 0 0.255 0.255 0.260 0.255 0.255 96,152 24,316 0.2529 0.086 0.086 0.088 0.086 0.086 284,345 0.0855 -1.92%
2001-03-28 0 0.260 0.255 0.260 0.255 0.260 399,038 103,324 0.2589 0.088 0.086 0.088 0.086 0.088 1,180,052 0.0876 0.00%
2001-03-27 0 0.260 0.260 0.265 0.255 0.260 284,133 73,190 0.2576 0.088 0.088 0.090 0.086 0.088 840,250 0.0871 0.00%
2001-03-26 0 0.260 0.255 0.275 0.250 0.260 46,009 11,862 0.2578 0.088 0.086 0.093 0.085 0.088 136,060 0.0872 1.96%
2001-03-23 0 0.255 0.255 0.260 0.255 0.260 219,060 56,184 0.2565 0.086 0.086 0.088 0.086 0.088 647,814 0.0867 0.00%
2001-03-22 0 0.255 0.250 0.255 0.250 0.265 272,000 69,120 0.2541 0.086 0.085 0.086 0.085 0.090 804,370 0.0859 -1.92%
2001-03-21 0 0.260 0.260 0.270 0.255 0.255 69,110 17,606 0.2548 0.088 0.088 0.091 0.086 0.086 204,375 0.0861 0.00%
2001-03-20 0 0.260 0.260 0.270 0.255 0.255 5,992 1,478 0.2467 0.088 0.088 0.091 0.086 0.086 17,720 0.0834 0.00%
2001-03-19 0 0.260 0.260 0.270 0.260 0.275 580,569 154,217 0.2656 0.088 0.088 0.091 0.088 0.093 1,716,883 0.0898 0.00%
2001-03-16 0 0.260 0.255 0.260 0.260 0.260 1,044,056 271,453 0.2600 0.088 0.086 0.088 0.088 0.088 3,087,527 0.0879 0.00%
2001-03-15 0 0.260 0.260 0.265 0.255 0.265 3,224,000 838,240 0.2600 0.088 0.088 0.090 0.086 0.090 9,534,149 0.0879 1.96%
2001-03-14 0 0.255 0.255 0.260 0.255 0.260 1,020,000 264,900 0.2597 0.086 0.086 0.088 0.086 0.088 3,016,387 0.0878 -1.92%
2001-03-13 0 0.260 0.255 0.270 0.260 0.260 3,500,000 910,000 0.2600 0.088 0.086 0.091 0.088 0.088 10,350,348 0.0879 -3.70%
2001-03-12 0 0.270 0.265 0.270 0.260 0.270 3,856,547 1,035,936 0.2686 0.091 0.090 0.091 0.088 0.091 11,404,744 0.0908 -1.82%
2001-03-09 0 0.275 0.270 0.285 0.270 0.275 3,040,057 835,834 0.2749 0.093 0.091 0.096 0.091 0.093 8,990,185 0.0930 0.00%
2001-03-08 0 0.275 0.270 0.280 0.270 0.275 2,021,014 555,654 0.2749 0.093 0.091 0.095 0.091 0.093 5,976,628 0.0930 -1.79%
2001-03-07 0 0.280 0.275 0.280 0.275 0.280 2,855,143 786,416 0.2754 0.095 0.093 0.095 0.093 0.095 8,443,350 0.0931 1.82%
2001-03-06 0 0.275 0.275 0.285 0.270 0.285 279,400 77,540 0.2775 0.093 0.093 0.096 0.091 0.096 826,254 0.0938 1.85%
2001-03-05 0 0.270 0.270 0.280 0.265 0.280 1,216,019 329,585 0.2710 0.091 0.091 0.095 0.090 0.095 3,596,063 0.0917 -1.82%
2001-03-02 0 0.275 0.270 0.285 0.275 0.280 416,970 114,803 0.2753 0.093 0.091 0.096 0.093 0.095 1,233,081 0.0931 -1.79%
2001-03-01 0 0.280 0.280 0.290 0.280 0.280 530,009 148,342 0.2799 0.095 0.095 0.098 0.095 0.095 1,567,365 0.0946 -3.45%
2001-02-28 0 0.290 0.285 0.290 0.290 0.290 2,767,004 802,311 0.2900 0.098 0.096 0.098 0.098 0.098 8,182,702 0.0980 0.00%
2001-02-27 0 0.290 0.285 0.290 0.285 0.290 5,211,169 1,505,876 0.2890 0.098 0.096 0.098 0.096 0.098 15,410,690 0.0977 0.00%
2001-02-26 0 0.290 0.285 0.290 0.290 0.290 4,576,000 1,327,040 0.2900 0.098 0.096 0.098 0.098 0.098 13,532,341 0.0981 0.00%
2001-02-23 0 0.290 0.285 0.290 0.270 0.290 370,047 105,171 0.2842 0.098 0.096 0.098 0.091 0.098 1,094,319 0.0961 3.57%
2001-02-22 0 0.280 0.280 0.285 0.275 0.280 304,139 84,575 0.2781 0.095 0.095 0.096 0.093 0.095 899,413 0.0940 -1.75%
2001-02-21 0 0.285 0.285 0.290 0.285 0.290 96,019 27,765 0.2892 0.096 0.096 0.098 0.096 0.098 283,951 0.0978 -1.72%
2001-02-20 0 0.290 0.280 0.290 0.280 0.290 218,027 62,987 0.2889 0.098 0.095 0.098 0.095 0.098 644,759 0.0977 0.00%
2001-02-19 0 0.290 0.280 0.290 - - 69 18 0.2609 0.098 0.095 0.098 - - 204 0.0882 0.00%
2001-02-16 0 0.290 0.285 0.290 0.275 0.300 1,343,175 390,906 0.2910 0.098 0.096 0.098 0.093 0.101 3,972,094 0.0984 0.00%
2001-02-15 0 0.290 0.285 0.295 0.275 0.290 223,642 63,307 0.2831 0.098 0.096 0.100 0.093 0.098 661,364 0.0957 0.00%
2001-02-14 0 0.290 0.290 0.295 0.285 0.290 823,176 237,446 0.2885 0.098 0.098 0.100 0.096 0.098 2,434,331 0.0975 1.75%
2001-02-13 0 0.285 0.285 0.290 0.275 0.275 30,047 8,232 0.2740 0.096 0.096 0.098 0.093 0.093 88,856 0.0926 3.64%
2001-02-12 0 0.275 0.270 0.285 0.265 0.275 124,514 33,988 0.2730 0.093 0.091 0.096 0.090 0.093 368,218 0.0923 1.85%
2001-02-09 0 0.270 0.270 0.285 0.265 0.270 36,000 9,620 0.2672 0.091 0.091 0.096 0.090 0.091 106,461 0.0904 0.00%
2001-02-08 0 0.270 0.270 0.280 0.270 0.280 450,047 123,472 0.2744 0.091 0.091 0.095 0.091 0.095 1,330,898 0.0928 -5.26%
2001-02-07 0 0.285 0.285 0.290 0.270 0.290 1,432,076 403,938 0.2821 0.096 0.096 0.098 0.091 0.098 4,234,996 0.0954 3.64%
2001-02-06 0 0.275 0.265 0.275 0.260 0.275 146,008 40,002 0.2740 0.093 0.090 0.093 0.088 0.093 431,781 0.0926 5.77%
2001-02-05 0 0.260 0.260 0.270 - - 0 0 - 0.088 0.088 0.091 - - 0 - 0.00%
2001-02-02 0 0.260 0.255 0.270 0.260 0.260 144,000 37,440 0.2600 0.088 0.086 0.091 0.088 0.088 425,843 0.0879 4.00%
2001-02-01 0 0.250 0.250 0.260 - - 0 0 - 0.085 0.085 0.088 - - 0 - 0.00%
2001-01-31 0 0.250 0.250 0.255 0.250 0.255 320,000 81,240 0.2539 0.085 0.085 0.086 0.085 0.086 946,318 0.0858 -1.96%
2001-01-30 0 0.255 0.250 0.265 0.250 0.260 753,653 191,012 0.2534 0.086 0.085 0.090 0.085 0.088 2,228,735 0.0857 0.00%
2001-01-29 0 0.255 0.255 0.270 0.255 0.260 240,057 61,954 0.2581 0.086 0.086 0.091 0.086 0.088 709,907 0.0873 -3.77%
2001-01-23 0 0.265 0.260 0.280 - - 0 0 - 0.090 0.088 0.095 - - 0 - 0.00%
2001-01-22 0 0.265 0.260 0.265 0.260 0.265 284,000 74,840 0.2635 0.090 0.088 0.090 0.088 0.090 839,857 0.0891 1.92%
2001-01-19 0 0.260 0.260 0.275 - - 3,004 721 0.2400 0.088 0.088 0.093 - - 8,884 0.0812 0.00%
2001-01-18 0 0.260 0.260 0.270 0.250 0.260 105,408 27,324 0.2592 0.088 0.088 0.091 0.085 0.088 311,717 0.0877 1.96%
2001-01-17 0 0.255 0.250 0.270 0.255 0.255 103,022 26,243 0.2547 0.086 0.085 0.091 0.086 0.086 304,661 0.0861 -1.92%
2001-01-16 0 0.260 0.255 0.260 0.260 0.260 56,000 14,560 0.2600 0.088 0.086 0.088 0.088 0.088 165,606 0.0879 1.96%
2001-01-15 0 0.255 0.250 0.265 0.255 0.255 100,000 25,500 0.2550 0.086 0.085 0.090 0.086 0.086 295,724 0.0862 0.00%
2001-01-12 0 0.255 0.250 0.260 0.255 0.265 996,125 257,168 0.2582 0.086 0.085 0.088 0.086 0.090 2,945,783 0.0873 -1.92%
2001-01-11 0 0.260 0.260 0.280 0.260 0.260 25,000 6,470 0.2588 0.088 0.088 0.095 0.088 0.088 73,931 0.0875 -5.45%
2001-01-10 0 0.275 0.270 0.280 - - 0 0 - 0.093 0.091 0.095 - - 0 - 0.00%
2001-01-09 0 0.275 0.275 0.280 0.275 0.280 528,000 146,000 0.2765 0.093 0.093 0.095 0.093 0.095 1,561,424 0.0935 0.00%
2001-01-08 0 0.275 0.275 0.280 0.265 0.280 1,270,047 345,111 0.2717 0.093 0.093 0.095 0.090 0.095 3,755,837 0.0919 3.77%
2001-01-05 0 0.265 0.260 0.265 0.250 0.265 1,040,000 270,700 0.2603 0.090 0.088 0.090 0.085 0.090 3,075,532 0.0880 6.00%
2001-01-04 0 0.250 0.249 0.250 0.250 0.270 3,201,547 835,971 0.2611 0.085 0.084 0.085 0.085 0.091 9,467,751 0.0883 -3.85%
2001-01-03 0 0.260 0.250 0.260 - - 40,000 10,400 0.2600 0.088 0.085 0.088 - - 118,290 0.0879 0.00%
2001-01-02 0 0.260 0.255 0.265 0.260 0.260 200,000 52,000 0.2600 0.088 0.086 0.090 0.088 0.088 591,448 0.0879 4.00%
2000-12-29 0 0.250 0.250 0.270 0.250 0.250 68,000 17,000 0.2500 0.085 0.085 0.091 0.085 0.085 201,092 0.0845 0.00%
2000-12-28 0 0.250 0.250 0.270 0.246 0.255 797,957 200,242 0.2509 0.085 0.085 0.091 0.083 0.086 2,359,752 0.0849 -7.41%
2000-12-27 0 0.270 0.270 0.275 0.255 0.260 142,009 36,874 0.2597 0.091 0.091 0.093 0.086 0.088 419,955 0.0878 5.88%
2000-12-22 0 0.255 0.255 0.260 0.255 0.255 310,142 79,054 0.2549 0.086 0.086 0.088 0.086 0.086 917,165 0.0862 0.00%
2000-12-21 0 0.255 0.265 0.270 0.250 0.270 740,000 189,900 0.2566 0.086 0.090 0.091 0.085 0.091 2,188,359 0.0868 -1.92%
2000-12-20 0 0.260 0.260 0.290 0.255 0.270 556,000 147,380 0.2651 0.088 0.088 0.098 0.086 0.091 1,644,227 0.0896 -8.77%
2000-12-19 0 0.285 0.270 0.290 - - 0 0 - 0.096 0.091 0.098 - - 0 - 0.00%
2000-12-18 0 0.285 0.285 0.290 0.285 0.290 244,000 70,540 0.2891 0.096 0.096 0.098 0.096 0.098 721,567 0.0978 3.64%
2000-12-15 0 0.275 0.275 0.285 0.275 0.290 284,000 80,060 0.2819 0.093 0.093 0.096 0.093 0.098 839,857 0.0953 -5.17%
2000-12-14 0 0.290 0.275 0.290 - - 3,005 721 0.2399 0.098 0.093 0.098 - - 8,887 0.0811 0.00%
2000-12-13 0 0.290 0.280 0.290 - - 0 0 - 0.098 0.095 0.098 - - 0 - -1.69%
2000-12-12 0 0.295 0.290 0.300 0.295 0.295 300,000 88,500 0.2950 0.100 0.098 0.101 0.100 0.100 887,173 0.0998 -1.67%
2000-12-11 0 0.300 0.295 0.300 0.290 0.300 102,047 29,933 0.2933 0.101 0.100 0.101 0.098 0.101 301,778 0.0992 1.69%
2000-12-08 0 0.295 0.295 0.300 0.295 0.300 312,883 93,778 0.2997 0.100 0.100 0.101 0.100 0.101 925,271 0.1014 -1.67%
2000-12-07 0 0.300 0.300 0.310 0.285 0.300 528,056 155,395 0.2943 0.101 0.101 0.105 0.096 0.101 1,561,590 0.0995 3.45%
2000-12-06 0 0.290 0.280 0.290 0.270 0.290 682,862 194,496 0.2848 0.098 0.095 0.098 0.091 0.098 2,019,388 0.0963 5.45%
2000-12-05 0 0.275 0.265 0.280 0.265 0.275 41,562 11,255 0.2708 0.093 0.090 0.095 0.090 0.093 122,909 0.0916 0.00%
2000-12-04 0 0.275 0.265 0.285 - - 6,009 1,522 0.2533 0.093 0.090 0.096 - - 17,770 0.0856 0.00%
2000-12-01 0 0.275 0.275 0.285 0.270 0.275 252,057 68,394 0.2713 0.093 0.093 0.096 0.091 0.093 745,394 0.0918 3.77%
2000-11-30 0 0.265 0.265 0.275 0.265 0.270 320,000 85,820 0.2682 0.090 0.090 0.093 0.090 0.091 946,318 0.0907 -1.85%
2000-11-29 0 0.270 0.270 0.280 0.270 0.275 535,042 146,470 0.2738 0.091 0.091 0.095 0.091 0.093 1,582,249 0.0926 -3.57%
2000-11-28 0 0.280 0.275 0.285 0.280 0.280 100,000 28,000 0.2800 0.095 0.093 0.096 0.095 0.095 295,724 0.0947 0.00%
2000-11-27 0 0.280 0.280 0.285 0.275 0.280 264,000 73,400 0.2780 0.095 0.095 0.096 0.093 0.095 780,712 0.0940 1.82%
2000-11-24 0 0.275 0.275 0.280 0.270 0.275 105,070 28,677 0.2729 0.093 0.093 0.095 0.091 0.093 310,717 0.0923 0.00%
2000-11-23 0 0.275 0.270 0.290 0.265 0.275 166,028 45,027 0.2712 0.093 0.091 0.098 0.090 0.093 490,985 0.0917 1.85%
2000-11-22 0 0.270 0.270 0.280 0.270 0.275 868,000 236,260 0.2722 0.091 0.091 0.095 0.091 0.093 2,566,886 0.0920 0.00%
2000-11-21 0 0.270 0.265 0.280 0.270 0.275 568,000 155,100 0.2731 0.091 0.090 0.095 0.091 0.093 1,679,714 0.0923 -3.57%
2000-11-20 0 0.280 0.280 0.290 0.275 0.280 416,826 116,575 0.2797 0.095 0.095 0.098 0.093 0.095 1,232,656 0.0946 0.00%
2000-11-17 0 0.280 0.280 0.290 0.280 0.290 645,210 185,174 0.2870 0.095 0.095 0.098 0.095 0.098 1,908,042 0.0970 -3.45%
2000-11-16 0 0.290 0.285 0.290 0.270 0.300 143,212,000 37,405,640 0.2612 0.098 0.096 0.098 0.091 0.101 423,512,599 0.0883 -1.69%
2000-11-15 0 0.295 0.285 0.295 0.290 0.295 454,050 131,633 0.2899 0.100 0.096 0.100 0.098 0.100 1,342,736 0.0980 1.72%
2000-11-14 0 0.290 0.275 0.290 0.280 0.290 728,000 207,180 0.2846 0.098 0.093 0.098 0.095 0.098 2,152,872 0.0962 3.57%
2000-11-13 0 0.280 0.270 0.280 0.270 0.280 755,325 209,431 0.2773 0.095 0.091 0.095 0.091 0.095 2,233,679 0.0938 -1.75%
2000-11-10 0 0.285 0.285 0.295 0.280 0.280 20,000 5,600 0.2800 0.096 0.096 0.100 0.095 0.095 59,145 0.0947 -3.39%
2000-11-09 0 0.295 0.285 0.295 0.285 0.295 203,004 59,131 0.2913 0.100 0.096 0.100 0.096 0.100 600,332 0.0985 0.00%
2000-11-08 0 0.295 0.285 0.300 0.285 0.295 597,413 172,347 0.2885 0.100 0.096 0.101 0.096 0.100 1,766,695 0.0976 3.51%
2000-11-07 0 0.285 0.280 0.295 0.285 0.285 380,000 108,300 0.2850 0.096 0.095 0.100 0.096 0.096 1,123,752 0.0964 0.00%
2000-11-06 0 0.285 0.280 0.285 0.280 0.285 500,000 141,300 0.2826 0.096 0.095 0.096 0.095 0.096 1,478,621 0.0956 1.79%
2000-11-03 0 0.280 0.275 0.280 0.275 0.290 1,248,000 353,040 0.2829 0.095 0.093 0.095 0.093 0.098 3,690,639 0.0957 3.70%
2000-11-02 0 0.270 0.270 0.285 0.270 0.285 1,821,014 501,674 0.2755 0.091 0.091 0.096 0.091 0.096 5,385,180 0.0932 -12.90%
2000-11-01 0 0.310 0.285 0.310 0.290 0.310 292,644 84,761 0.2896 0.105 0.096 0.105 0.098 0.105 865,419 0.0979 10.71%
2000-10-31 0 0.280 0.270 0.285 0.270 0.290 1,431,045 398,511 0.2785 0.095 0.091 0.096 0.091 0.098 4,231,947 0.0942 0.00%
2000-10-30 0 0.280 0.275 0.295 0.270 0.280 1,075,188 292,346 0.2719 0.095 0.093 0.100 0.091 0.095 3,179,592 0.0919 1.82%
2000-10-27 0 0.275 0.275 0.285 0.275 0.285 441,014 123,014 0.2789 0.093 0.093 0.096 0.093 0.096 1,304,185 0.0943 -3.51%
2000-10-26 0 0.285 0.285 0.300 0.280 0.285 56,000 15,920 0.2843 0.096 0.096 0.101 0.095 0.096 165,606 0.0961 -1.72%
2000-10-25 0 0.290 0.280 0.290 0.280 0.300 250,028 72,437 0.2897 0.098 0.095 0.098 0.095 0.101 739,393 0.0980 3.57%
2000-10-24 0 0.280 0.280 0.290 0.270 0.280 51,137 13,864 0.2711 0.095 0.095 0.098 0.091 0.095 151,225 0.0917 0.00%
2000-10-23 0 0.280 0.280 0.290 0.280 0.290 56,736 15,831 0.2790 0.095 0.095 0.098 0.095 0.098 167,782 0.0944 -3.45%
2000-10-20 0 0.290 0.285 0.295 0.280 0.295 922,236 267,061 0.2896 0.098 0.096 0.100 0.095 0.100 2,727,275 0.0979 3.57%
2000-10-19 0 0.280 0.280 0.290 0.275 0.280 60,000 16,540 0.2757 0.095 0.095 0.098 0.093 0.095 177,435 0.0932 -3.45%
2000-10-18 0 0.290 0.280 0.310 0.270 0.290 56,076 15,698 0.2799 0.098 0.095 0.105 0.091 0.098 165,830 0.0947 0.00%
2000-10-17 0 0.290 0.280 0.290 - - 0 0 - 0.098 0.095 0.098 - - 0 - 0.00%
2000-10-16 0 0.290 0.290 0.310 0.290 0.290 17,613 4,939 0.2804 0.098 0.098 0.105 0.098 0.098 52,086 0.0948 -6.45%
2000-10-13 0 0.310 0.285 0.310 0.290 0.310 127,218 36,877 0.2899 0.105 0.096 0.105 0.098 0.105 376,214 0.0980 3.33%
2000-10-12 0 0.300 0.300 0.315 0.290 0.300 200,973 59,053 0.2938 0.101 0.101 0.107 0.098 0.101 594,326 0.0994 -3.23%
2000-10-11 0 0.310 0.310 0.330 0.310 0.310 112,500 34,860 0.3099 0.105 0.105 0.112 0.105 0.105 332,690 0.1048 -3.12%
2000-10-10 0 0.320 0.310 0.320 0.310 0.320 360,400 111,772 0.3101 0.108 0.105 0.108 0.105 0.108 1,065,790 0.1049 0.00%
2000-10-09 0 0.320 0.310 0.320 0.310 0.325 123,109 38,171 0.3101 0.108 0.105 0.108 0.105 0.110 364,063 0.1048 -3.03%
2000-10-05 0 0.330 0.315 0.330 0.315 0.330 364,000 116,420 0.3198 0.112 0.107 0.112 0.107 0.112 1,076,436 0.1082 3.13%
2000-10-04 0 0.320 0.315 0.325 0.320 0.325 716,000 230,660 0.3222 0.108 0.107 0.110 0.108 0.110 2,117,386 0.1089 -3.03%
2000-10-03 0 0.330 0.325 0.330 0.320 0.330 22,008 7,122 0.3236 0.112 0.110 0.112 0.108 0.112 65,083 0.1094 1.54%
2000-09-29 0 0.325 0.325 0.335 0.315 0.335 423,042 138,962 0.3285 0.110 0.110 0.113 0.107 0.113 1,251,038 0.1111 0.00%
2000-09-28 0 0.325 0.320 0.325 0.310 0.325 224,000 70,400 0.3143 0.110 0.108 0.110 0.105 0.110 662,422 0.1063 1.56%
2000-09-27 0 0.320 0.310 0.320 0.320 0.320 80,000 25,600 0.3200 0.108 0.105 0.108 0.108 0.108 236,579 0.1082 1.59%
2000-09-26 0 0.315 0.315 0.325 0.315 0.315 100,000 31,500 0.3150 0.107 0.107 0.110 0.107 0.107 295,724 0.1065 0.00%
2000-09-25 0 0.315 0.310 0.320 - - 0 0 - 0.107 0.105 0.108 - - 0 - 0.00%
2000-09-22 0 0.315 0.310 0.320 - - 0 0 - 0.107 0.105 0.108 - - 0 - 0.00%
2000-09-21 0 0.315 0.310 0.320 0.315 0.320 762,770 241,863 0.3171 0.107 0.105 0.108 0.107 0.108 2,255,696 0.1072 -1.56%
2000-09-20 0 0.330 0.330 0.340 0.330 0.345 624,596 208,385 0.3336 0.108 0.108 0.111 0.108 0.113 1,904,803 0.1094 -2.94%
2000-09-19 0 0.340 0.340 0.350 0.340 0.360 252,000 87,600 0.3476 0.111 0.111 0.115 0.111 0.118 768,513 0.1140 0.00%
2000-09-18 0 0.340 0.340 0.350 0.340 0.345 219,004 74,901 0.3420 0.111 0.111 0.115 0.111 0.113 667,887 0.1121 0.00%
2000-09-15 0 0.340 0.340 0.350 0.340 0.345 321,033 109,551 0.3412 0.111 0.111 0.115 0.111 0.113 979,040 0.1119 -4.23%
2000-09-14 0 0.355 0.355 0.360 0.355 0.355 335,404 118,983 0.3547 0.116 0.116 0.118 0.116 0.116 1,022,867 0.1163 -1.39%
2000-09-12 0 0.360 0.350 0.360 0.350 0.360 111,500 39,818 0.3571 0.118 0.115 0.118 0.115 0.118 340,037 0.1171 0.00%
2000-09-11 0 0.360 0.360 0.370 0.360 0.360 118,328 42,537 0.3595 0.118 0.118 0.121 0.118 0.118 360,860 0.1179 -5.26%
2000-09-08 0 0.380 0.370 0.380 - - 3,306 1,124 0.3400 0.125 0.121 0.125 - - 10,082 0.1115 0.00%
2000-09-07 0 0.380 0.375 0.390 0.375 0.380 672,537 255,073 0.3793 0.125 0.123 0.128 0.123 0.125 2,051,007 0.1244 1.33%
2000-09-06 0 0.375 0.375 0.380 0.375 0.380 1,186,561 450,128 0.3794 0.123 0.123 0.125 0.123 0.125 3,618,603 0.1244 -1.32%
2000-09-05 0 0.380 0.370 0.385 0.355 0.380 6,380,057 2,333,058 0.3657 0.125 0.121 0.126 0.116 0.125 19,456,981 0.1199 5.56%
2000-09-04 0 0.360 0.360 0.370 0.360 0.370 715,610 259,436 0.3625 0.118 0.118 0.121 0.118 0.121 2,182,364 0.1189 1.41%
2000-09-01 0 0.355 0.350 0.380 0.350 0.355 7,844,534 2,745,696 0.3500 0.116 0.115 0.125 0.115 0.116 23,923,132 0.1148 1.43%
2000-08-31 0 0.350 0.345 0.350 0.350 0.350 219,128 76,601 0.3496 0.115 0.113 0.115 0.115 0.115 668,265 0.1146 -1.41%
2000-08-30 0 0.355 0.345 0.355 0.340 0.355 128,225 44,632 0.3481 0.116 0.113 0.116 0.111 0.116 391,042 0.1141 1.43%
2000-08-29 0 0.350 0.350 0.355 0.345 0.350 63,840 22,169 0.3473 0.115 0.115 0.116 0.113 0.115 194,690 0.1139 -1.41%
2000-08-28 0 0.355 0.340 0.360 0.340 0.355 348,416 120,513 0.3459 0.116 0.111 0.118 0.111 0.116 1,062,549 0.1134 1.43%
2000-08-25 0 0.350 0.350 0.365 0.350 0.350 126,028 44,069 0.3497 0.115 0.115 0.120 0.115 0.115 384,342 0.1147 -1.41%
2000-08-24 0 0.355 0.355 0.360 0.355 0.360 310,142 110,608 0.3566 0.116 0.116 0.118 0.116 0.118 945,826 0.1169 -1.39%
2000-08-23 0 0.360 0.355 0.360 0.360 0.365 624,207 225,088 0.3606 0.118 0.116 0.118 0.118 0.120 1,903,617 0.1182 -1.37%
2000-08-22 0 0.365 0.360 0.370 0.360 0.365 509,069 184,614 0.3627 0.120 0.118 0.121 0.118 0.120 1,552,485 0.1189 -1.35%
2000-08-21 0 0.370 0.365 0.370 0.360 0.370 379,023 137,298 0.3622 0.121 0.120 0.121 0.118 0.121 1,155,890 0.1188 2.78%
2000-08-18 0 0.360 0.360 0.365 0.360 0.365 121,033 44,041 0.3639 0.118 0.118 0.120 0.118 0.120 369,109 0.1193 0.00%
2000-08-17 0 0.360 0.360 0.365 0.360 0.365 302,195 109,555 0.3625 0.118 0.118 0.120 0.118 0.120 921,591 0.1189 -2.70%
2000-08-16 0 0.370 0.360 0.370 0.360 0.370 1,117,164 410,834 0.3677 0.121 0.118 0.121 0.118 0.121 3,406,966 0.1206 0.00%
2000-08-15 0 0.370 0.365 0.370 0.350 0.370 1,628,703 585,035 0.3592 0.121 0.120 0.121 0.115 0.121 4,966,984 0.1178 0.00%
2000-08-14 0 0.370 0.360 0.370 0.355 0.375 908,397 332,891 0.3665 0.121 0.118 0.121 0.116 0.123 2,770,299 0.1202 1.37%
2000-08-11 0 0.365 0.360 0.370 0.355 0.365 822,028 296,369 0.3605 0.120 0.118 0.121 0.116 0.120 2,506,903 0.1182 1.39%
2000-08-10 0 0.360 0.355 0.365 0.345 0.360 991,537 350,774 0.3538 0.118 0.116 0.120 0.113 0.118 3,023,847 0.1160 2.86%
2000-08-09 0 0.350 0.350 0.360 0.345 0.350 212,075 73,264 0.3455 0.115 0.115 0.118 0.113 0.115 646,756 0.1133 0.00%
2000-08-08 0 0.350 0.350 0.355 0.340 0.350 1,478,737 512,659 0.3467 0.115 0.115 0.116 0.111 0.115 4,509,639 0.1137 2.94%
2000-08-07 0 0.340 0.335 0.350 0.330 0.340 1,919,510 651,753 0.3395 0.111 0.110 0.115 0.108 0.111 5,853,846 0.1113 0.00%
2000-08-04 0 0.340 0.330 0.345 0.330 0.340 460,000 153,920 0.3346 0.111 0.108 0.113 0.108 0.111 1,402,842 0.1097 4.62%
2000-08-03 0 0.325 0.325 0.340 0.320 0.325 176,403 57,056 0.3234 0.107 0.107 0.111 0.105 0.107 537,969 0.1061 0.00%
2000-08-02 0 0.325 0.325 0.340 0.325 0.325 892,847 290,154 0.3250 0.107 0.107 0.111 0.107 0.107 2,722,876 0.1066 -1.52%
2000-08-01 0 0.330 0.325 0.335 0.325 0.330 544,202 179,401 0.3297 0.108 0.107 0.110 0.107 0.108 1,659,629 0.1081 0.00%
2000-07-31 0 0.330 0.325 0.335 0.330 0.330 204,531 67,359 0.3293 0.108 0.107 0.110 0.108 0.108 623,749 0.1080 0.00%
2000-07-28 0 0.330 0.325 0.330 0.320 0.330 572,019 187,346 0.3275 0.108 0.107 0.108 0.105 0.108 1,744,461 0.1074 1.54%
2000-07-27 0 0.325 0.325 0.330 0.325 0.330 111,985 36,796 0.3286 0.107 0.107 0.108 0.107 0.108 341,516 0.1077 -1.52%
2000-07-26 0 0.330 0.330 0.340 0.330 0.335 505,983 168,155 0.3323 0.108 0.108 0.111 0.108 0.110 1,543,074 0.1090 1.54%
2000-07-25 0 0.325 0.325 0.330 0.320 0.345 337,084 110,774 0.3286 0.107 0.107 0.108 0.105 0.113 1,027,990 0.1078 0.00%
2000-07-24 0 0.325 0.325 0.340 0.320 0.325 20,534 6,335 0.3085 0.107 0.107 0.111 0.105 0.107 62,622 0.1012 -1.52%
2000-07-21 0 0.330 0.325 0.330 0.320 0.340 996,037 331,731 0.3331 0.108 0.107 0.108 0.105 0.111 3,037,570 0.1092 -1.49%
2000-07-20 0 0.335 0.315 0.335 0.315 0.335 165,543 54,403 0.3286 0.110 0.103 0.110 0.103 0.110 504,849 0.1078 4.69%
2000-07-19 0 0.320 0.320 0.340 0.315 0.320 104,993 33,408 0.3182 0.105 0.105 0.111 0.103 0.105 320,193 0.1043 0.00%
2000-07-18 0 0.320 0.315 0.325 0.320 0.320 241,982 77,375 0.3198 0.105 0.103 0.107 0.105 0.105 737,962 0.1048 0.00%
2000-07-17 0 0.320 0.315 0.330 0.320 0.320 102,161 32,627 0.3194 0.105 0.103 0.108 0.105 0.105 311,556 0.1047 0.00%
2000-07-14 0 0.320 0.320 0.330 - - 3,004 841 0.2800 0.105 0.105 0.108 - - 9,161 0.0918 0.00%
2000-07-13 0 0.320 0.320 0.330 0.320 0.330 468,000 153,160 0.3273 0.105 0.105 0.108 0.105 0.108 1,427,239 0.1073 -5.88%
2000-07-12 0 0.340 0.340 0.345 0.340 0.350 1,142,008 388,742 0.3404 0.111 0.111 0.113 0.111 0.115 3,482,732 0.1116 3.03%
2000-07-11 0 0.330 0.325 0.335 0.305 0.330 950,091 310,196 0.3265 0.108 0.107 0.110 0.100 0.108 2,897,451 0.1071 1.54%
2000-07-10 0 0.325 0.325 0.340 0.320 0.325 111,175 35,993 0.3238 0.107 0.107 0.111 0.105 0.107 339,046 0.1062 1.56%
2000-07-07 0 0.320 0.320 0.345 0.320 0.330 48,018 15,625 0.3254 0.105 0.105 0.113 0.105 0.108 146,438 0.1067 0.00%
2000-07-06 0 0.320 0.320 0.330 - - 0 0 - 0.105 0.105 0.108 - - 0 - 0.00%
2000-07-05 0 0.320 0.320 0.330 0.320 0.320 21,033 6,710 0.3190 0.105 0.105 0.108 0.105 0.105 64,143 0.1046 -1.54%
2000-07-04 0 0.325 0.320 0.330 0.320 0.325 233,053 75,476 0.3239 0.107 0.105 0.108 0.105 0.107 710,732 0.1062 0.00%
2000-07-03 0 0.325 0.320 0.340 0.325 0.325 103,118 33,435 0.3242 0.107 0.105 0.111 0.107 0.107 314,474 0.1063 0.00%
2000-06-30 0 0.325 0.325 0.330 0.315 0.325 120,000 38,400 0.3200 0.107 0.107 0.108 0.103 0.107 365,959 0.1049 0.00%
2000-06-29 0 0.325 0.315 0.340 0.325 0.325 29,239 9,472 0.3240 0.107 0.103 0.111 0.107 0.107 89,169 0.1062 0.00%
2000-06-28 0 0.325 0.320 0.325 - - 0 0 - 0.107 0.105 0.107 - - 0 - 0.00%
2000-06-27 0 0.325 0.325 0.340 0.325 0.325 236,474 76,861 0.3250 0.107 0.107 0.111 0.107 0.107 721,164 0.1066 -1.52%
2000-06-26 0 0.330 0.325 0.340 0.330 0.330 300,000 99,000 0.3300 0.108 0.107 0.111 0.108 0.108 914,897 0.1082 -2.94%
2000-06-23 0 0.340 0.330 0.350 - - 0 0 - 0.111 0.108 0.115 - - 0 - 0.00%
2000-06-22 0 0.340 0.330 0.355 0.340 0.340 56,000 19,040 0.3400 0.111 0.108 0.116 0.111 0.111 170,781 0.1115 0.00%
2000-06-21 0 0.340 0.340 0.355 0.330 0.340 147,023 49,707 0.3381 0.111 0.111 0.116 0.108 0.111 448,370 0.1109 0.00%
2000-06-20 0 0.340 0.330 0.340 0.335 0.340 200,174 67,954 0.3395 0.111 0.108 0.111 0.110 0.111 610,462 0.1113 -1.45%
2000-06-19 0 0.345 0.345 0.360 0.340 0.345 438,009 151,003 0.3447 0.113 0.113 0.118 0.111 0.113 1,335,777 0.1130 0.00%
2000-06-16 0 0.345 0.345 0.355 0.340 0.350 542,028 186,710 0.3445 0.113 0.113 0.116 0.111 0.115 1,652,999 0.1130 1.47%
2000-06-15 0 0.340 0.340 0.345 0.335 0.345 321,409 109,817 0.3417 0.111 0.111 0.113 0.110 0.113 980,187 0.1120 0.00%
2000-06-14 0 0.340 0.340 0.350 0.335 0.350 258,032 88,790 0.3441 0.111 0.111 0.115 0.110 0.115 786,909 0.1128 3.03%
2000-06-13 0 0.330 0.330 0.355 0.330 0.330 80,000 26,400 0.3300 0.108 0.108 0.116 0.108 0.108 243,972 0.1082 -7.04%
2000-06-12 0 0.355 0.320 0.355 0.325 0.355 1,083,118 365,524 0.3375 0.116 0.105 0.116 0.107 0.116 3,303,138 0.1107 9.23%
2000-06-09 0 0.325 0.315 0.330 0.315 0.325 76,250 24,513 0.3215 0.107 0.103 0.108 0.103 0.107 232,536 0.1054 0.00%
2000-06-08 0 0.325 0.310 0.325 0.310 0.330 188,764 59,406 0.3147 0.107 0.102 0.107 0.102 0.108 575,665 0.1032 -1.52%
2000-06-07 0 0.330 0.320 0.330 0.305 0.330 282,085 91,725 0.3252 0.108 0.105 0.108 0.100 0.108 860,262 0.1066 3.13%
2000-06-05 0 0.320 0.315 0.325 0.305 0.320 259,023 81,926 0.3163 0.105 0.103 0.107 0.100 0.105 789,931 0.1037 4.92%
2000-06-02 0 0.305 0.305 0.320 0.295 0.300 149,502 44,336 0.2966 0.100 0.100 0.105 0.097 0.098 455,930 0.0972 1.67%
2000-06-01 0 0.300 0.285 0.300 0.300 0.300 40,000 12,000 0.3000 0.098 0.093 0.098 0.098 0.098 121,986 0.0984 1.69%
2000-05-31 0 0.295 0.295 0.310 0.295 0.300 368,000 109,560 0.2977 0.097 0.097 0.102 0.097 0.098 1,122,273 0.0976 -1.67%
2000-05-30 0 0.300 0.290 0.310 0.300 0.300 140,000 42,000 0.3000 0.098 0.095 0.102 0.098 0.098 426,952 0.0984 0.00%
2000-05-29 0 0.300 0.300 0.320 0.300 0.315 440,000 133,500 0.3034 0.098 0.098 0.105 0.098 0.103 1,341,849 0.0995 -3.23%
2000-05-26 0 0.310 0.305 0.310 0.300 0.320 628,705 192,830 0.3067 0.102 0.100 0.102 0.098 0.105 1,917,334 0.1006 -3.12%
2000-05-25 0 0.320 0.320 0.325 0.320 0.325 377,890 121,787 0.3223 0.105 0.105 0.107 0.105 0.107 1,152,435 0.1057 -1.54%
2000-05-24 0 0.325 0.325 0.335 0.325 0.330 337,036 109,511 0.3249 0.107 0.107 0.110 0.107 0.108 1,027,844 0.1065 0.00%
2000-05-23 0 0.325 0.325 0.335 0.325 0.335 276,000 92,180 0.3340 0.107 0.107 0.110 0.107 0.110 841,705 0.1095 1.56%
2000-05-22 0 0.320 0.320 0.350 0.320 0.320 21,033 6,689 0.3180 0.105 0.105 0.115 0.105 0.105 64,143 0.1043 -4.48%
2000-05-19 0 0.335 0.335 0.340 0.335 0.335 60,000 20,100 0.3350 0.110 0.110 0.111 0.110 0.110 182,979 0.1098 0.00%
2000-05-18 0 0.335 0.325 0.335 0.325 0.335 720,038 235,511 0.3271 0.110 0.107 0.110 0.107 0.110 2,195,868 0.1073 0.00%
2000-05-17 0 0.335 0.325 0.340 0.330 0.335 297,353 99,326 0.3340 0.110 0.107 0.111 0.108 0.110 906,824 0.1095 -2.90%
2000-05-16 0 0.345 0.335 0.345 0.335 0.345 192,000 64,720 0.3371 0.113 0.110 0.113 0.110 0.113 585,534 0.1105 0.00%
2000-05-15 0 0.345 0.325 0.350 0.345 0.345 40,000 13,800 0.3450 0.113 0.107 0.115 0.113 0.113 121,986 0.1131 6.15%
2000-05-12 0 0.325 0.325 0.340 0.320 0.335 219,157 71,627 0.3268 0.107 0.107 0.111 0.105 0.110 668,354 0.1072 1.56%
2000-05-10 0 0.320 0.320 0.330 0.320 0.320 265,014 84,774 0.3199 0.105 0.105 0.108 0.105 0.105 808,202 0.1049 -3.03%
2000-05-09 0 0.330 0.325 0.345 0.330 0.330 4,000 1,320 0.3300 0.108 0.107 0.113 0.108 0.108 12,199 0.1082 0.00%
2000-05-08 0 0.330 0.325 0.340 0.330 0.335 186,010 61,343 0.3298 0.108 0.107 0.111 0.108 0.110 567,267 0.1081 -2.94%
2000-05-05 0 0.340 0.335 0.345 0.335 0.345 658,421 223,357 0.3392 0.111 0.110 0.113 0.110 0.113 2,007,958 0.1112 1.49%
2000-05-04 0 0.335 0.335 0.350 0.335 0.355 58,028 20,168 0.3476 0.110 0.110 0.115 0.110 0.116 176,965 0.1140 -2.90%
2000-05-03 0 0.345 0.330 0.355 0.325 0.345 420,475 138,633 0.3297 0.113 0.108 0.116 0.107 0.113 1,282,304 0.1081 4.55%
2000-05-02 0 0.330 0.330 0.345 0.330 0.335 402,185 132,857 0.3303 0.108 0.108 0.113 0.108 0.110 1,226,526 0.1083 1.54%
2000-04-28 0 0.325 0.325 0.340 0.325 0.330 195,407 63,522 0.3251 0.107 0.107 0.111 0.107 0.108 595,924 0.1066 -1.52%
2000-04-27 0 0.330 0.330 0.335 0.330 0.330 100,000 33,000 0.3300 0.108 0.108 0.110 0.108 0.108 304,966 0.1082 1.54%
2000-04-26 0 0.325 0.325 0.345 0.325 0.325 220,247 71,474 0.3245 0.107 0.107 0.113 0.107 0.107 671,678 0.1064 0.00%
2000-04-25 0 0.325 0.320 0.350 0.320 0.325 102,215 33,082 0.3237 0.107 0.105 0.115 0.105 0.107 311,721 0.1061 -4.41%
2000-04-20 0 0.340 0.325 0.355 0.340 0.340 20,000 6,800 0.3400 0.111 0.107 0.116 0.111 0.111 60,993 0.1115 0.00%
2000-04-19 0 0.340 0.340 0.355 0.340 0.350 740,000 254,280 0.3436 0.111 0.111 0.116 0.111 0.115 2,256,746 0.1127 -2.86%
2000-04-18 0 0.350 0.345 0.350 0.330 0.355 947,046 328,914 0.3473 0.115 0.113 0.115 0.108 0.116 2,888,165 0.1139 9.38%
2000-04-17 0 0.320 0.320 0.340 0.320 0.340 332,733 108,170 0.3251 0.105 0.105 0.111 0.105 0.111 1,014,721 0.1066 -11.11%
2000-04-14 0 0.360 0.360 0.385 0.360 0.365 252,000 91,520 0.3632 0.118 0.118 0.126 0.118 0.120 768,513 0.1191 -5.26%
2000-04-13 0 0.380 0.365 0.385 - - 0 0 - 0.125 0.120 0.126 - - 0 - 0.00%
2000-04-12 0 0.380 0.370 0.380 0.370 0.385 315,045 118,275 0.3754 0.125 0.121 0.125 0.121 0.126 960,779 0.1231 1.33%
2000-04-11 0 0.375 0.375 0.380 0.360 0.370 131,794 47,678 0.3618 0.123 0.123 0.125 0.118 0.121 401,926 0.1186 -1.32%
2000-04-10 0 0.380 0.365 0.380 0.365 0.380 1,000,674 373,342 0.3731 0.125 0.120 0.125 0.120 0.125 3,051,712 0.1223 -1.30%
2000-04-07 0 0.385 0.380 0.400 0.375 0.385 964,650 369,347 0.3829 0.126 0.125 0.131 0.123 0.126 2,941,851 0.1255 1.32%
2000-04-06 0 0.380 0.380 0.395 0.375 0.380 1,152,846 433,374 0.3759 0.125 0.125 0.130 0.123 0.125 3,515,784 0.1233 0.00%
2000-04-05 0 0.380 0.380 0.390 0.370 0.390 1,533,356 583,114 0.3803 0.125 0.125 0.128 0.121 0.128 4,676,209 0.1247 -5.00%
2000-04-03 0 0.400 0.400 0.420 0.400 0.410 367,005 148,952 0.4059 0.131 0.131 0.138 0.131 0.134 1,119,239 0.1331 -4.76%
2000-03-31 0 0.420 0.420 0.435 0.420 0.420 453,531 190,437 0.4199 0.138 0.138 0.143 0.138 0.138 1,383,114 0.1377 0.00%
2000-03-30 0 0.420 0.420 0.425 0.415 0.430 193,071 81,938 0.4244 0.138 0.138 0.139 0.136 0.141 588,800 0.1392 -2.33%
2000-03-29 0 0.430 0.420 0.430 0.415 0.430 378,727 159,082 0.4200 0.141 0.138 0.141 0.136 0.141 1,154,987 0.1377 0.00%
2000-03-28 0 0.430 0.415 0.440 0.420 0.430 246,609 103,618 0.4202 0.141 0.136 0.144 0.138 0.141 752,073 0.1378 -4.44%
2000-03-27 0 0.450 0.430 0.450 0.425 0.450 577,992 247,617 0.4284 0.148 0.141 0.148 0.139 0.148 1,762,677 0.1405 5.88%
2000-03-24 0 0.425 0.425 0.440 0.425 0.430 501,383 213,002 0.4248 0.139 0.139 0.144 0.139 0.141 1,529,046 0.1393 0.00%
2000-03-23 0 0.425 0.430 0.440 0.415 0.425 172,617 72,340 0.4191 0.139 0.141 0.144 0.136 0.139 526,423 0.1374 -2.30%
2000-03-22 0 0.435 0.425 0.445 0.410 0.435 461,766 197,131 0.4269 0.143 0.139 0.146 0.134 0.143 1,408,228 0.1400 2.35%
2000-03-21 0 0.425 0.415 0.425 0.400 0.425 1,932,057 808,561 0.4185 0.139 0.136 0.139 0.131 0.139 5,892,110 0.1372 0.00%
2000-03-20 0 0.425 0.425 0.435 0.410 0.425 255,018 107,577 0.4218 0.139 0.139 0.143 0.134 0.139 777,717 0.1383 0.00%
2000-03-17 0 0.425 0.420 0.430 0.410 0.430 779,507 326,433 0.4188 0.139 0.138 0.141 0.134 0.141 2,377,228 0.1373 1.19%
2000-03-16 0 0.420 0.400 0.430 - - 0 0 - 0.138 0.131 0.141 - - 0 - 0.00%
2000-03-15 0 0.420 0.410 0.430 0.410 0.420 444,094 183,014 0.4121 0.138 0.134 0.141 0.134 0.138 1,354,334 0.1351 0.00%
2000-03-14 0 0.420 0.415 0.430 0.410 0.420 586,348 242,950 0.4143 0.138 0.136 0.141 0.134 0.138 1,788,160 0.1359 -3.45%
2000-03-13 0 0.435 0.430 0.440 0.420 0.435 451,049 191,989 0.4256 0.143 0.141 0.144 0.138 0.143 1,375,544 0.1396 0.00%
2000-03-10 0 0.435 0.420 0.435 0.415 0.445 1,726,575 734,902 0.4256 0.143 0.138 0.143 0.136 0.146 5,265,460 0.1396 -2.25%
2000-03-09 0 0.445 0.440 0.450 0.445 0.470 1,284,844 580,275 0.4516 0.146 0.144 0.148 0.146 0.154 3,918,333 0.1481 -1.11%
2000-03-08 0 0.450 0.445 0.465 0.450 0.465 743,335 336,581 0.4528 0.148 0.146 0.152 0.148 0.152 2,266,916 0.1485 -5.26%
2000-03-07 0 0.475 0.460 0.480 0.430 0.475 2,657,391 1,207,279 0.4543 0.156 0.151 0.157 0.141 0.156 8,104,129 0.1490 6.74%
2000-03-06 0 0.445 0.435 0.445 0.435 0.450 550,910 244,004 0.4429 0.146 0.143 0.146 0.143 0.148 1,680,086 0.1452 4.71%
2000-03-03 0 0.425 0.425 0.450 0.420 0.445 1,426,228 611,171 0.4285 0.139 0.139 0.148 0.138 0.146 4,349,505 0.1405 1.19%
2000-03-02 0 0.420 0.430 0.445 0.420 0.450 1,318,586 568,434 0.4311 0.138 0.141 0.146 0.138 0.148 4,021,234 0.1414 -1.18%
2000-03-01 0 0.425 0.425 0.450 0.420 0.450 114,829 49,330 0.4296 0.139 0.139 0.148 0.138 0.148 350,189 0.1409 -1.16%
2000-02-29 0 0.430 0.420 0.440 0.410 0.430 734,002 311,161 0.4239 0.141 0.138 0.144 0.134 0.141 2,238,454 0.1390 4.88%
2000-02-28 0 0.410 0.410 0.430 0.410 0.460 523,024 218,970 0.4187 0.134 0.134 0.141 0.134 0.151 1,595,043 0.1373 -9.89%
2000-02-25 0 0.455 0.455 0.460 0.445 0.480 1,697,387 781,921 0.4607 0.149 0.149 0.151 0.146 0.157 5,176,447 0.1511 -5.21%
2000-02-24 0 0.480 0.480 0.495 0.475 0.510 2,166,483 1,054,497 0.4867 0.157 0.157 0.162 0.156 0.167 6,607,028 0.1596 -1.03%
2000-02-23 0 0.485 0.485 0.490 0.470 0.495 1,177,645 570,488 0.4844 0.159 0.159 0.161 0.154 0.162 3,591,412 0.1588 3.19%
2000-02-22 0 0.470 0.470 0.480 0.460 0.490 2,573,128 1,202,795 0.4674 0.154 0.154 0.157 0.151 0.161 7,847,156 0.1533 -4.08%
2000-02-21 0 0.490 0.490 0.500 0.490 0.520 1,917,034 969,585 0.5058 0.161 0.161 0.164 0.161 0.171 5,846,295 0.1658 -9.26%
2000-02-18 0 0.540 0.530 0.550 0.530 0.600 5,035,280 2,804,201 0.5569 0.177 0.174 0.180 0.174 0.197 15,355,873 0.1826 -5.26%
2000-02-17 0 0.570 0.560 0.570 0.495 0.600 9,421,980 5,072,059 0.5383 0.187 0.184 0.187 0.162 0.197 28,733,800 0.1765 17.53%
2000-02-16 0 0.485 0.485 0.490 0.485 0.500 5,970,459 2,938,311 0.4921 0.159 0.159 0.161 0.159 0.164 18,207,847 0.1614 3.19%
2000-02-15 0 0.470 0.470 0.480 0.470 0.480 1,733,584 829,253 0.4783 0.154 0.154 0.157 0.154 0.157 5,286,835 0.1569 -2.08%
2000-02-14 0 0.480 0.470 0.480 0.475 0.490 1,549,164 739,898 0.4776 0.157 0.154 0.157 0.156 0.161 4,724,418 0.1566 -2.04%
2000-02-11 0 0.490 0.485 0.495 0.450 0.500 2,156,775 1,041,202 0.4828 0.161 0.159 0.162 0.148 0.164 6,577,422 0.1583 7.69%
2000-02-10 0 0.455 0.455 0.460 0.455 0.470 1,511,217 695,351 0.4601 0.149 0.149 0.151 0.149 0.154 4,608,692 0.1509 -3.19%
2000-02-09 0 0.470 0.470 0.480 0.465 0.490 1,378,640 655,688 0.4756 0.154 0.154 0.157 0.152 0.161 4,204,378 0.1560 -1.05%
2000-02-08 0 0.475 0.470 0.475 0.470 0.490 1,455,714 700,902 0.4815 0.156 0.154 0.156 0.154 0.161 4,439,427 0.1579 -3.06%
2000-02-03 0 0.490 0.480 0.490 0.465 0.500 1,489,240 721,540 0.4845 0.161 0.157 0.161 0.152 0.164 4,541,670 0.1589 3.16%
2000-02-02 0 0.475 0.475 0.480 0.450 0.495 1,687,980 803,272 0.4759 0.156 0.156 0.157 0.148 0.162 5,147,759 0.1560 3.26%
2000-02-01 0 0.460 0.460 0.465 0.450 0.465 810,218 370,406 0.4572 0.151 0.151 0.152 0.148 0.152 2,470,886 0.1499 1.10%
2000-01-31 0 0.455 0.455 0.460 0.455 0.470 1,052,132 490,187 0.4659 0.149 0.149 0.151 0.149 0.154 3,208,641 0.1528 -7.14%
2000-01-28 0 0.490 0.490 0.500 0.445 0.500 2,476,555 1,181,430 0.4770 0.161 0.161 0.164 0.146 0.164 7,552,641 0.1564 4.26%
2000-01-27 0 0.470 0.465 0.470 0.460 0.480 905,071 426,001 0.4707 0.154 0.152 0.154 0.151 0.157 2,760,155 0.1543 -1.05%
2000-01-26 0 0.475 0.470 0.485 0.455 0.475 1,609,896 740,809 0.4602 0.156 0.154 0.159 0.149 0.156 4,909,629 0.1509 3.26%
2000-01-25 0 0.460 0.445 0.460 0.450 0.470 1,210,351 555,467 0.4589 0.151 0.146 0.151 0.148 0.154 3,691,154 0.1505 0.00%
2000-01-24 0 0.460 0.460 0.480 0.460 0.480 2,961,053 1,386,425 0.4682 0.151 0.151 0.157 0.151 0.157 9,030,194 0.1535 -3.16%
2000-01-21 0 0.475 0.475 0.495 0.465 0.520 7,799,055 3,783,576 0.4851 0.156 0.156 0.162 0.152 0.171 23,784,437 0.1591 -6.86%
2000-01-20 0 0.510 0.500 0.510 0.480 0.680 15,818,444 8,853,468 0.5597 0.167 0.164 0.167 0.157 0.223 48,240,816 0.1835 9.68%
2000-01-19 0 0.465 0.460 0.465 0.460 0.510 1,558,427 739,723 0.4747 0.152 0.151 0.152 0.151 0.167 4,752,667 0.1556 -3.12%
2000-01-18 0 0.480 0.480 0.495 0.480 0.560 6,377,731 3,253,646 0.5102 0.157 0.157 0.162 0.157 0.184 19,449,887 0.1673 -7.69%
2000-01-17 0 0.520 0.530 0.550 0.455 0.540 3,398,009 1,689,224 0.4971 0.171 0.174 0.180 0.149 0.177 10,362,759 0.1630 13.04%
2000-01-14 0 0.470 0.470 0.475 0.450 0.480 3,254,165 1,512,778 0.4649 0.151 0.151 0.152 0.144 0.154 10,139,826 0.1492 1.08%
2000-01-13 0 0.465 0.460 0.465 0.430 0.480 4,142,307 1,924,415 0.4646 0.149 0.148 0.149 0.138 0.154 12,907,234 0.1491 5.68%
2000-01-12 0 0.440 0.440 0.445 0.410 0.465 5,772,246 2,600,842 0.4506 0.141 0.141 0.143 0.132 0.149 17,986,048 0.1446 3.53%
2000-01-11 0 0.425 0.415 0.425 0.400 0.425 2,997,882 1,252,265 0.4177 0.136 0.133 0.136 0.128 0.136 9,341,260 0.1341 7.59%
2000-01-10 0 0.395 0.395 0.415 0.395 0.420 1,850,320 754,460 0.4077 0.127 0.127 0.133 0.127 0.135 5,765,510 0.1309 -1.25%
2000-01-07 0 0.400 0.395 0.410 0.370 0.410 1,599,041 638,985 0.3996 0.128 0.127 0.132 0.119 0.132 4,982,537 0.1282 8.11%
2000-01-06 0 0.370 0.370 0.380 0.365 0.380 782,222 291,986 0.3733 0.119 0.119 0.122 0.117 0.122 2,437,367 0.1198 -2.63%
2000-01-05 0 0.380 0.380 0.385 0.370 0.410 1,525,069 578,723 0.3795 0.122 0.122 0.124 0.119 0.132 4,752,043 0.1218 -9.52%
2000-01-04 0 0.420 0.420 0.430 0.420 0.455 1,749,341 758,016 0.4333 0.135 0.135 0.138 0.135 0.146 5,450,865 0.1391 -1.18%
2000-01-03 0 0.425 0.425 0.430 0.370 0.430 4,660,298 1,939,929 0.4163 0.136 0.136 0.138 0.119 0.138 14,521,270 0.1336 18.06%
1999-12-30 0 0.360 0.360 0.380 0.355 0.365 471,063 168,800 0.3583 0.116 0.116 0.122 0.114 0.117 1,467,810 0.1150 0.00%
1999-12-29 0 0.360 0.360 0.370 0.350 0.370 332,584 118,128 0.3552 0.116 0.116 0.119 0.112 0.119 1,036,316 0.1140 0.00%
1999-12-28 0 0.360 0.360 0.370 0.350 0.360 487,558 173,834 0.3565 0.116 0.116 0.119 0.112 0.116 1,519,208 0.1144 0.00%
1999-12-24 0 0.360 0.360 0.370 0.360 0.360 24,413 8,700 0.3564 0.116 0.116 0.119 0.116 0.116 76,070 0.1144 0.00%
1999-12-23 0 0.360 0.360 0.365 0.360 0.360 190,611 68,422 0.3590 0.116 0.116 0.117 0.116 0.116 593,935 0.1152 0.00%
1999-12-22 0 0.360 0.355 0.360 - - 0 0 - 0.116 0.114 0.116 - - 0 - -2.70%
1999-12-21 0 0.370 - 0.370 0.360 0.370 1,190,047 432,976 0.3638 0.119 - 0.119 0.116 0.119 3,708,131 0.1168 0.00%
1999-12-20 0 0.370 0.365 0.375 0.365 0.385 717,167 266,577 0.3717 0.119 0.117 0.120 0.117 0.124 2,234,659 0.1193 1.37%
1999-12-17 0 0.365 0.360 0.375 0.355 0.375 408,104 147,793 0.3621 0.117 0.116 0.120 0.114 0.120 1,271,633 0.1162 0.00%
1999-12-16 0 0.365 0.355 0.365 0.355 0.370 401,555 144,253 0.3592 0.117 0.114 0.117 0.114 0.119 1,251,227 0.1153 -1.35%
1999-12-15 0 0.370 0.350 0.370 0.350 0.370 406,028 146,049 0.3597 0.119 0.112 0.119 0.112 0.119 1,265,164 0.1154 0.00%
1999-12-14 0 0.370 0.350 0.380 0.360 0.370 838,336 309,092 0.3687 0.119 0.112 0.122 0.116 0.119 2,612,216 0.1183 0.00%
1999-12-13 0 0.370 0.370 0.375 0.370 0.390 773,065 292,583 0.3785 0.119 0.119 0.120 0.119 0.125 2,408,834 0.1215 0.00%
1999-12-10 0 0.370 0.370 0.380 0.370 0.390 680,966 255,848 0.3757 0.119 0.119 0.122 0.119 0.125 2,121,858 0.1206 0.00%
1999-12-09 0 0.370 0.370 0.380 0.365 0.375 623,249 230,666 0.3701 0.119 0.119 0.122 0.117 0.120 1,942,015 0.1188 2.78%
1999-12-08 0 0.360 0.355 0.375 0.350 0.360 250,142 88,066 0.3521 0.116 0.114 0.120 0.112 0.116 779,431 0.1130 -2.70%
1999-12-07 0 0.370 0.365 0.400 0.350 0.370 628,284 228,294 0.3634 0.119 0.117 0.128 0.112 0.119 1,957,703 0.1166 -2.63%
1999-12-06 0 0.380 0.370 0.380 0.350 0.380 1,352,060 494,053 0.3654 0.122 0.119 0.122 0.112 0.122 4,212,956 0.1173 5.56%
1999-12-03 0 0.360 0.360 0.365 0.340 0.365 627,883 221,712 0.3531 0.116 0.116 0.117 0.109 0.117 1,956,454 0.1133 2.86%
1999-12-02 0 0.350 0.345 0.370 0.340 0.370 352,282 125,409 0.3560 0.112 0.111 0.119 0.109 0.119 1,097,694 0.1142 0.00%
1999-12-01 0 0.350 0.345 0.350 0.340 0.350 186,275 64,028 0.3437 0.112 0.111 0.112 0.109 0.112 580,424 0.1103 0.00%
1999-11-30 0 0.350 0.340 0.360 0.330 0.350 239,054 81,277 0.3400 0.112 0.109 0.116 0.106 0.112 744,881 0.1091 6.06%
1999-11-29 0 0.330 0.320 0.330 - - 0 0 - 0.106 0.103 0.106 - - 0 - -2.94%
1999-11-26 0 0.340 0.340 0.370 0.330 0.340 221,033 75,030 0.3395 0.109 0.109 0.119 0.106 0.109 688,728 0.1089 0.00%
1999-11-25 0 0.340 0.330 0.340 0.320 0.340 167,862 56,500 0.3366 0.109 0.106 0.109 0.103 0.109 523,050 0.1080 1.49%
1999-11-24 0 0.335 0.335 0.340 0.335 0.335 329,371 110,184 0.3345 0.108 0.108 0.109 0.108 0.108 1,026,305 0.1074 -1.47%
1999-11-23 0 0.340 0.335 0.345 0.335 0.350 659,079 224,393 0.3405 0.109 0.108 0.111 0.108 0.112 2,053,659 0.1093 -2.86%
1999-11-22 0 0.350 0.345 - 0.335 0.350 242,327 82,541 0.3406 0.112 0.111 - 0.108 0.112 755,080 0.1093 0.00%
1999-11-19 0 0.350 0.350 0.360 0.335 0.350 989,601 343,052 0.3467 0.112 0.112 0.116 0.108 0.112 3,083,550 0.1113 4.48%
1999-11-18 0 0.335 0.335 0.345 0.320 0.340 1,598,688 531,593 0.3325 0.108 0.108 0.111 0.103 0.109 4,981,437 0.1067 0.00%
1999-11-17 0 0.335 0.335 0.345 0.335 0.340 143,971 48,591 0.3375 0.108 0.108 0.111 0.108 0.109 448,607 0.1083 -2.90%
1999-11-16 0 0.345 0.335 0.345 0.340 0.345 162,121 54,958 0.3390 0.111 0.108 0.111 0.109 0.111 505,161 0.1088 0.00%
1999-11-15 0 0.345 - 0.350 0.340 0.350 361,098 125,240 0.3468 0.111 - 0.112 0.109 0.112 1,125,164 0.1113 2.99%
1999-11-12 0 0.335 0.325 0.350 - - 1,754 509 0.2902 0.108 0.104 0.112 - - 5,465 0.0931 0.00%
1999-11-11 0 0.335 0.335 0.350 0.335 0.350 53,977 18,573 0.3441 0.108 0.108 0.112 0.108 0.112 168,190 0.1104 -2.90%
1999-11-10 0 0.345 0.345 0.350 0.330 0.340 30,044 9,793 0.3260 0.111 0.111 0.112 0.106 0.109 93,616 0.1046 -1.43%
1999-11-09 0 0.350 0.350 0.360 0.330 0.350 40,013 13,225 0.3305 0.112 0.112 0.116 0.106 0.112 124,679 0.1061 0.00%
1999-11-08 0 0.350 0.330 0.350 0.350 0.360 257,013 90,494 0.3521 0.112 0.106 0.112 0.112 0.116 800,840 0.1130 0.00%
1999-11-05 0 0.350 0.340 0.350 0.330 0.350 305,195 105,570 0.3459 0.112 0.109 0.112 0.106 0.112 950,973 0.1110 0.00%
1999-11-04 0 0.350 - 0.350 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
1999-11-03 0 0.350 0.350 0.365 0.340 0.345 466,351 159,826 0.3427 0.112 0.112 0.117 0.109 0.111 1,453,128 0.1100 -2.78%
1999-11-02 0 0.360 0.350 0.360 0.340 0.360 218,047 75,214 0.3449 0.116 0.112 0.116 0.109 0.116 679,424 0.1107 1.41%
1999-11-01 0 0.355 - 0.355 0.350 0.355 153,879 54,300 0.3529 0.114 - 0.114 0.112 0.114 479,480 0.1132 0.00%
1999-10-29 0 0.355 0.350 0.360 0.350 0.355 729,033 256,291 0.3515 0.114 0.112 0.116 0.112 0.114 2,271,633 0.1128 4.41%
1999-10-28 0 0.340 0.340 0.365 0.340 0.360 102,248 35,937 0.3515 0.109 0.109 0.117 0.109 0.116 318,600 0.1128 -2.86%
1999-10-27 0 0.350 0.350 0.365 0.340 0.350 152,875 52,463 0.3432 0.112 0.112 0.117 0.109 0.112 476,351 0.1101 0.00%
1999-10-26 0 0.350 - 0.350 0.350 0.350 80,000 28,000 0.3500 0.112 - 0.112 0.112 0.112 249,276 0.1123 -2.78%
1999-10-25 0 0.360 0.335 0.360 0.360 0.360 64,168 22,774 0.3549 0.116 0.108 0.116 0.116 0.116 199,944 0.1139 -1.37%
1999-10-22 0 0.365 0.350 0.365 0.365 0.365 200,000 73,000 0.3650 0.117 0.112 0.117 0.117 0.117 623,191 0.1171 2.82%
1999-10-21 0 0.355 0.345 - - - 8,988 2,786 0.3100 0.114 0.111 - - - 28,006 0.0995 0.00%
1999-10-20 0 0.355 0.345 0.360 0.345 0.355 360,057 125,798 0.3494 0.114 0.111 0.116 0.111 0.114 1,121,921 0.1121 9.23%
1999-10-19 0 0.325 0.325 0.355 0.320 0.345 539,681 179,651 0.3329 0.104 0.104 0.114 0.103 0.111 1,681,621 0.1068 -8.45%
1999-10-15 0 0.355 0.340 0.370 0.355 0.355 100,000 35,500 0.3550 0.114 0.109 0.119 0.114 0.114 311,595 0.1139 -5.33%
1999-10-14 0 0.375 0.360 0.375 0.350 0.375 439,137 156,744 0.3569 0.120 0.116 0.120 0.112 0.120 1,368,330 0.1146 5.63%
1999-10-13 0 0.355 0.350 0.355 0.350 0.365 834,622 298,204 0.3573 0.114 0.112 0.114 0.112 0.117 2,600,643 0.1147 -1.39%
1999-10-12 0 0.360 - 0.360 0.360 0.370 212,000 77,360 0.3649 0.116 - 0.116 0.116 0.119 660,582 0.1171 -2.70%
1999-10-11 0 0.370 0.365 - 0.360 0.370 1,313,027 481,959 0.3671 0.119 0.117 - 0.116 0.119 4,091,331 0.1178 2.78%
1999-10-08 0 0.360 0.360 - 0.360 0.370 299,061 108,240 0.3619 0.116 0.116 - 0.116 0.119 931,860 0.1162 -1.37%
1999-10-07 0 0.365 0.360 0.390 0.365 0.370 279,004 102,021 0.3657 0.117 0.116 0.125 0.117 0.119 869,363 0.1174 -1.35%
1999-10-06 0 0.370 0.370 0.380 0.365 0.370 560,014 206,005 0.3679 0.119 0.119 0.122 0.117 0.119 1,744,977 0.1181 1.37%
1999-10-05 0 0.365 0.360 0.370 0.365 0.365 588,000 214,620 0.3650 0.117 0.116 0.119 0.117 0.117 1,832,180 0.1171 -1.35%
1999-10-04 0 0.370 0.370 - 0.370 0.370 299,023 110,548 0.3697 0.119 0.119 - 0.119 0.119 931,742 0.1186 0.00%
1999-09-30 0 0.370 0.365 0.370 0.370 0.370 272,000 100,640 0.3700 0.119 0.117 0.119 0.119 0.119 847,539 0.1187 -1.33%
1999-09-29 0 0.375 0.370 0.390 0.370 0.380 611,056 227,499 0.3723 0.120 0.119 0.125 0.119 0.122 1,904,022 0.1195 1.35%
1999-09-28 0 0.370 0.370 0.380 0.370 0.375 451,004 167,781 0.3720 0.119 0.119 0.122 0.119 0.120 1,405,307 0.1194 -1.33%
1999-09-27 0 0.375 0.370 0.375 0.375 0.375 662,516 248,355 0.3749 0.120 0.119 0.120 0.120 0.120 2,064,369 0.1203 -1.32%
1999-09-24 0 0.380 0.375 0.380 0.380 0.395 395,023 151,898 0.3845 0.122 0.120 0.122 0.122 0.127 1,230,873 0.1234 -1.30%
1999-09-23 0 0.385 0.385 0.390 0.370 0.395 969,057 374,573 0.3865 0.124 0.124 0.125 0.119 0.127 3,019,536 0.1240 2.67%
1999-09-22 0 0.375 0.370 0.380 0.375 0.380 1,359,138 510,638 0.3757 0.120 0.119 0.122 0.120 0.122 4,235,010 0.1206 -1.32%
1999-09-21 0 0.390 0.385 0.390 0.380 0.390 675,230 260,443 0.3857 0.122 0.120 0.122 0.119 0.122 2,159,353 0.1206 -1.27%
1999-09-20 0 0.395 0.390 0.400 0.375 0.410 1,616,025 637,454 0.3945 0.124 0.122 0.125 0.117 0.128 5,167,970 0.1233 0.00%
1999-09-17 0 0.395 0.395 0.405 0.385 0.400 421,553 165,870 0.3935 0.124 0.124 0.127 0.120 0.125 1,348,106 0.1230 1.28%
1999-09-15 0 0.390 0.385 0.400 0.390 0.405 741,014 292,695 0.3950 0.122 0.120 0.125 0.122 0.127 2,369,727 0.1235 -4.88%
1999-09-14 0 0.410 0.405 0.420 0.375 0.420 2,292,843 931,649 0.4063 0.128 0.127 0.131 0.117 0.131 7,332,402 0.1271 9.33%
1999-09-13 0 0.375 0.375 0.390 0.370 0.385 514,731 194,347 0.3776 0.117 0.117 0.122 0.116 0.120 1,646,085 0.1181 0.00%
1999-09-10 0 0.375 0.370 0.375 0.375 0.380 1,083,839 406,984 0.3755 0.117 0.116 0.117 0.117 0.119 3,466,065 0.1174 0.00%
1999-09-09 0 0.375 0.375 0.385 0.370 0.380 803,557 303,609 0.3778 0.117 0.117 0.120 0.116 0.119 2,569,737 0.1181 2.74%
1999-09-08 0 0.365 0.365 - 0.365 0.380 511,997 189,129 0.3694 0.114 0.114 - 0.114 0.119 1,637,342 0.1155 -2.67%
1999-09-07 0 0.375 0.365 0.375 0.370 0.380 519,598 195,739 0.3767 0.117 0.114 0.117 0.116 0.119 1,661,649 0.1178 -1.32%
1999-09-06 0 0.380 0.380 0.385 0.370 0.390 901,640 347,786 0.3857 0.119 0.119 0.120 0.116 0.122 2,883,401 0.1206 2.70%
1999-09-03 0 0.370 0.370 0.380 0.365 0.370 932,303 344,103 0.3691 0.116 0.116 0.119 0.114 0.116 2,981,460 0.1154 1.37%
1999-09-02 0 0.365 0.365 0.380 0.365 0.370 458,412 167,612 0.3656 0.114 0.114 0.119 0.114 0.116 1,465,980 0.1143 0.00%
1999-09-01 0 0.365 0.365 0.375 0.360 0.370 455,060 167,389 0.3678 0.114 0.114 0.117 0.113 0.116 1,455,260 0.1150 0.00%
1999-08-31 0 0.365 0.360 0.390 0.360 0.370 423,004 154,231 0.3646 0.114 0.113 0.122 0.113 0.116 1,352,746 0.1140 -1.35%
1999-08-30 0 0.370 0.370 0.380 0.370 0.380 594,108 223,969 0.3770 0.116 0.116 0.119 0.116 0.119 1,899,929 0.1179 0.00%
1999-08-27 0 0.370 0.365 0.370 0.370 0.375 487,195 180,755 0.3710 0.116 0.114 0.116 0.116 0.117 1,558,026 0.1160 0.00%
1999-08-26 0 0.370 0.370 0.380 0.370 0.375 518,158 192,974 0.3724 0.116 0.116 0.119 0.116 0.117 1,657,044 0.1165 0.00%
1999-08-25 0 0.370 0.370 0.375 0.370 0.375 769,071 285,984 0.3719 0.116 0.116 0.117 0.116 0.117 2,459,452 0.1163 -1.33%
1999-08-24 0 0.375 0.370 0.375 0.370 0.380 580,000 216,900 0.3740 0.117 0.116 0.117 0.116 0.119 1,854,812 0.1169 -1.32%
1999-08-23 0 0.380 0.375 0.385 0.380 0.380 385,033 146,230 0.3798 0.119 0.117 0.120 0.119 0.119 1,231,317 0.1188 0.00%
1999-08-20 0 0.380 0.375 0.380 0.380 0.380 525,071 199,324 0.3796 0.119 0.117 0.119 0.119 0.119 1,679,152 0.1187 1.33%
1999-08-19 0 0.375 0.370 0.380 0.370 0.380 1,034,015 387,615 0.3749 0.117 0.116 0.119 0.116 0.119 3,306,730 0.1172 1.35%
1999-08-18 0 0.370 0.370 0.375 0.370 0.375 942,534 351,591 0.3730 0.116 0.116 0.117 0.116 0.117 3,014,178 0.1166 0.00%
1999-08-17 0 0.370 0.370 0.375 0.360 0.380 245,090 90,360 0.3687 0.116 0.116 0.117 0.113 0.119 783,786 0.1153 -2.63%
1999-08-16 0 0.380 0.375 0.385 0.370 0.380 511,308 191,264 0.3741 0.119 0.117 0.120 0.116 0.119 1,635,138 0.1170 1.33%
1999-08-13 0 0.375 0.370 0.375 0.365 0.380 776,057 288,359 0.3716 0.117 0.116 0.117 0.114 0.119 2,481,793 0.1162 2.74%
1999-08-12 0 0.365 0.360 - 0.355 0.370 1,578,652 570,569 0.3614 0.114 0.113 - 0.111 0.116 5,048,453 0.1130 1.39%
1999-08-11 0 0.360 0.360 0.365 0.350 0.370 821,386 296,077 0.3605 0.113 0.113 0.114 0.109 0.116 2,626,753 0.1127 -5.26%
1999-08-10 0 0.380 0.365 0.380 0.375 0.385 276,262 104,852 0.3795 0.119 0.114 0.119 0.117 0.120 883,473 0.1187 -1.30%
1999-08-09 0 0.385 0.385 0.400 0.380 0.390 308,000 118,420 0.3845 0.120 0.120 0.125 0.119 0.122 984,969 0.1202 -1.28%
1999-08-06 0 0.390 0.385 0.395 0.385 0.390 779,004 302,961 0.3889 0.122 0.120 0.124 0.120 0.122 2,491,217 0.1216 -1.27%
1999-08-05 0 0.395 0.395 0.400 0.395 0.405 555,557 223,156 0.4017 0.124 0.124 0.125 0.124 0.127 1,776,645 0.1256 -3.66%
1999-08-04 0 0.410 0.405 0.410 0.405 0.415 880,000 362,200 0.4116 0.128 0.127 0.128 0.127 0.130 2,814,198 0.1287 0.00%
1999-08-03 0 0.410 0.410 0.420 0.405 0.420 1,999,476 820,642 0.4104 0.128 0.128 0.131 0.127 0.131 6,394,228 0.1283 0.00%
1999-08-02 0 0.410 0.410 0.420 0.410 0.420 2,034,028 843,590 0.4147 0.128 0.128 0.131 0.128 0.131 6,504,724 0.1297 -4.65%
1999-07-30 0 0.430 0.425 0.430 0.410 0.430 393,979 166,072 0.4215 0.134 0.133 0.134 0.128 0.134 1,259,926 0.1318 1.18%
1999-07-29 0 0.425 0.425 0.430 0.400 0.430 1,572,224 664,104 0.4224 0.133 0.133 0.134 0.125 0.134 5,027,897 0.1321 1.19%
1999-07-28 0 0.420 0.410 0.420 0.410 0.420 1,016,447 421,110 0.4143 0.131 0.128 0.131 0.128 0.131 3,250,549 0.1296 1.20%
1999-07-27 0 0.415 0.415 0.420 0.400 0.420 490,819 200,263 0.4080 0.130 0.130 0.131 0.125 0.131 1,569,616 0.1276 0.00%
1999-07-26 0 0.415 0.405 0.415 0.400 0.440 1,029,236 434,553 0.4222 0.130 0.127 0.130 0.125 0.138 3,291,447 0.1320 -3.49%
1999-07-23 0 0.430 0.430 0.435 0.425 0.435 1,101,108 473,272 0.4298 0.134 0.134 0.136 0.133 0.136 3,521,290 0.1344 1.18%
1999-07-22 0 0.425 0.425 0.435 0.420 0.435 374,691 159,389 0.4254 0.133 0.133 0.136 0.131 0.136 1,198,244 0.1330 0.00%
1999-07-21 0 0.425 0.425 0.430 0.420 0.430 688,134 292,915 0.4257 0.133 0.133 0.134 0.131 0.134 2,200,619 0.1331 -2.30%
1999-07-20 0 0.435 0.430 0.435 0.430 0.435 446,292 193,237 0.4330 0.136 0.134 0.136 0.134 0.136 1,427,220 0.1354 1.16%
1999-07-19 0 0.430 0.430 0.440 0.425 0.435 951,062 411,205 0.4324 0.134 0.134 0.138 0.133 0.136 3,041,450 0.1352 -2.27%
1999-07-16 0 0.440 0.435 0.440 0.435 0.450 677,746 298,258 0.4401 0.138 0.136 0.138 0.136 0.141 2,167,399 0.1376 -2.22%
1999-07-15 0 0.450 0.445 0.460 0.445 0.460 2,349,227 1,053,403 0.4484 0.141 0.139 0.144 0.139 0.144 7,512,715 0.1402 0.00%
1999-07-14 0 0.450 0.445 0.465 0.435 0.455 1,546,301 684,885 0.4429 0.141 0.139 0.145 0.136 0.142 4,944,996 0.1385 -3.23%
1999-07-13 0 0.465 0.460 0.465 0.460 0.475 1,099,432 511,241 0.4650 0.145 0.144 0.145 0.144 0.149 3,515,931 0.1454 -2.11%
1999-07-12 0 0.475 0.475 0.490 0.470 0.490 1,745,378 836,081 0.4790 0.149 0.149 0.153 0.147 0.153 5,581,635 0.1498 0.00%
1999-07-09 0 0.475 0.470 0.480 0.470 0.480 1,055,212 499,803 0.4737 0.149 0.147 0.150 0.147 0.150 3,374,517 0.1481 1.06%
1999-07-08 0 0.470 0.470 0.480 0.460 0.480 5,616,580 2,621,550 0.4668 0.147 0.147 0.150 0.144 0.150 17,961,552 0.1460 0.00%
1999-07-07 0 0.470 0.470 0.475 0.470 0.485 2,147,007 1,023,383 0.4767 0.147 0.147 0.149 0.147 0.152 6,866,025 0.1491 -2.08%
1999-07-06 0 0.480 0.475 0.480 0.475 0.500 2,887,600 1,391,360 0.4818 0.150 0.149 0.150 0.149 0.156 9,234,406 0.1507 -3.03%
1999-07-05 0 0.495 0.490 0.495 0.470 0.500 2,682,151 1,314,445 0.4901 0.155 0.153 0.155 0.147 0.156 8,577,390 0.1532 4.21%
1999-07-02 0 0.475 0.465 0.475 0.470 0.480 1,873,573 888,672 0.4743 0.149 0.145 0.149 0.147 0.150 5,991,596 0.1483 2.15%
1999-06-30 0 0.465 0.460 0.465 0.450 0.480 2,844,411 1,326,339 0.4663 0.145 0.144 0.145 0.141 0.150 9,096,289 0.1458 1.09%
1999-06-29 0 0.460 0.460 0.470 0.460 0.470 600,135 279,539 0.4658 0.144 0.144 0.147 0.144 0.147 1,919,203 0.1457 -1.08%
1999-06-28 0 0.465 0.465 0.470 0.455 0.465 1,077,147 497,252 0.4616 0.145 0.145 0.147 0.142 0.145 3,444,664 0.1444 1.09%
1999-06-25 0 0.460 0.460 0.465 0.455 0.475 3,862,599 1,788,818 0.4631 0.144 0.144 0.145 0.142 0.149 12,352,406 0.1448 -1.08%
1999-06-24 0 0.465 0.460 0.465 0.450 0.470 3,553,822 1,613,753 0.4541 0.145 0.144 0.145 0.141 0.147 11,364,952 0.1420 4.49%
1999-06-23 0 0.445 0.440 0.450 0.435 0.445 2,624,236 1,157,359 0.4410 0.139 0.138 0.141 0.136 0.139 8,392,180 0.1379 2.30%
1999-06-22 0 0.435 0.435 0.440 0.430 0.440 1,852,104 806,032 0.4352 0.136 0.136 0.138 0.134 0.138 5,922,939 0.1361 -1.14%
1999-06-21 0 0.440 0.430 0.440 0.420 0.440 286,325 121,766 0.4253 0.138 0.134 0.138 0.131 0.138 915,654 0.1330 2.33%
1999-06-17 0 0.430 0.425 0.430 0.420 0.430 282,067 120,585 0.4275 0.134 0.133 0.134 0.131 0.134 902,037 0.1337 0.00%
1999-06-16 0 0.430 0.425 0.430 0.420 0.435 1,294,072 551,789 0.4264 0.134 0.133 0.134 0.131 0.136 4,138,380 0.1333 0.00%
1999-06-15 0 0.430 0.420 0.430 0.420 0.435 509,127 216,791 0.4258 0.134 0.131 0.134 0.131 0.136 1,628,164 0.1332 0.00%
1999-06-14 0 0.430 0.430 0.435 0.420 0.430 109,374 46,304 0.4234 0.134 0.134 0.136 0.131 0.134 349,773 0.1324 1.18%
1999-06-11 0 0.425 0.420 0.430 0.415 0.425 884,241 374,752 0.4238 0.133 0.131 0.134 0.130 0.133 2,827,760 0.1325 1.19%
1999-06-10 0 0.420 0.420 0.425 0.415 0.425 253,202 105,898 0.4182 0.131 0.131 0.133 0.130 0.133 809,728 0.1308 -1.18%
1999-06-09 0 0.425 0.425 0.430 0.410 0.425 590,856 246,427 0.4171 0.133 0.133 0.134 0.128 0.133 1,889,529 0.1304 1.19%
1999-06-08 0 0.420 0.415 0.425 0.410 0.425 135,980 56,432 0.4150 0.131 0.130 0.133 0.128 0.133 434,857 0.1298 -2.33%
1999-06-07 0 0.430 0.420 0.430 0.415 0.430 54,046 22,537 0.4170 0.134 0.131 0.134 0.130 0.134 172,837 0.1304 2.38%
1999-06-04 0 0.420 0.415 0.425 0.410 0.420 294,950 122,401 0.4150 0.131 0.130 0.133 0.128 0.131 943,236 0.1298 -1.18%
1999-06-03 0 0.425 0.415 0.425 0.415 0.425 611,850 254,542 0.4160 0.133 0.130 0.133 0.130 0.133 1,956,667 0.1301 0.00%
1999-06-02 0 0.425 0.420 0.430 0.415 0.430 674,558 285,692 0.4235 0.133 0.131 0.134 0.130 0.134 2,157,204 0.1324 1.19%
1999-06-01 0 0.420 0.420 0.425 0.400 0.420 1,905,233 795,316 0.4174 0.131 0.131 0.133 0.125 0.131 6,092,843 0.1305 2.44%
1999-05-31 0 0.410 0.405 0.420 0.410 0.425 825,361 340,065 0.4120 0.128 0.127 0.131 0.128 0.133 2,639,465 0.1288 0.00%
1999-05-28 0 0.410 0.410 0.420 0.410 0.420 1,087,480 449,042 0.4129 0.128 0.128 0.131 0.128 0.131 3,477,709 0.1291 -5.75%
1999-05-27 0 0.435 0.425 0.435 0.425 0.440 563,165 243,946 0.4332 0.136 0.133 0.136 0.133 0.138 1,800,975 0.1355 0.00%
1999-05-26 0 0.435 0.435 0.445 0.430 0.435 217,994 93,638 0.4295 0.136 0.136 0.139 0.134 0.136 697,134 0.1343 1.16%
1999-05-25 0 0.430 0.430 0.440 0.425 0.445 332,053 142,766 0.4299 0.134 0.134 0.138 0.133 0.139 1,061,890 0.1344 -1.15%
1999-05-24 0 0.435 0.430 0.435 0.420 0.435 724,526 311,405 0.4298 0.136 0.134 0.136 0.131 0.136 2,316,999 0.1344 2.35%
1999-05-21 0 0.425 0.425 0.435 0.425 0.430 584,237 250,902 0.4295 0.133 0.133 0.136 0.133 0.134 1,868,362 0.1343 -3.41%
1999-05-20 0 0.440 0.435 0.440 0.430 0.445 497,032 218,343 0.4393 0.138 0.136 0.138 0.134 0.139 1,589,484 0.1374 2.33%
1999-05-19 0 0.430 0.425 0.435 0.415 0.430 445,328 189,747 0.4261 0.134 0.133 0.136 0.130 0.134 1,424,138 0.1332 1.18%
1999-05-18 0 0.425 0.420 0.430 0.420 0.435 1,282,096 548,718 0.4280 0.133 0.131 0.134 0.131 0.136 4,100,081 0.1338 -1.16%
1999-05-17 0 0.430 0.430 0.440 0.425 0.440 1,187,478 511,956 0.4311 0.134 0.134 0.138 0.133 0.138 3,797,497 0.1348 -3.37%
1999-05-14 0 0.445 0.435 0.455 0.445 0.460 712,711 322,639 0.4527 0.139 0.136 0.142 0.139 0.144 2,279,215 0.1416 -5.32%
1999-05-13 0 0.470 0.465 0.470 0.450 0.510 1,016,614 489,826 0.4818 0.147 0.145 0.147 0.141 0.159 3,251,083 0.1507 2.17%
1999-05-12 1 0.460 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1999-05-11 1 0.460 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1999-05-10 0 0.460 0.450 0.460 0.430 0.465 1,754,047 783,399 0.4466 0.144 0.141 0.144 0.134 0.145 5,609,358 0.1397 1.10%
1999-05-07 0 0.455 0.440 0.480 0.455 0.500 2,318,999 1,103,496 0.4759 0.142 0.138 0.150 0.142 0.156 7,416,047 0.1488 -9.00%
1999-05-06 0 0.500 0.495 0.500 0.495 0.540 3,104,292 1,569,015 0.5054 0.156 0.155 0.156 0.155 0.169 9,927,376 0.1580 -3.85%
1999-05-05 0 0.520 0.510 0.520 0.455 0.520 4,246,864 2,095,461 0.4934 0.163 0.159 0.163 0.142 0.163 13,581,267 0.1543 11.83%
1999-05-04 0 0.465 0.460 0.475 0.460 0.480 1,829,371 857,498 0.4687 0.145 0.144 0.149 0.144 0.150 5,850,240 0.1466 2.20%
1999-05-03 0 0.455 0.450 0.455 0.445 0.470 1,712,323 783,168 0.4574 0.142 0.141 0.142 0.139 0.147 5,475,927 0.1430 0.00%
1999-04-30 0 0.455 0.450 0.455 0.445 0.460 1,301,370 588,948 0.4526 0.142 0.141 0.142 0.139 0.144 4,161,719 0.1415 2.25%
1999-04-29 0 0.445 0.445 0.460 0.430 0.455 1,725,145 766,478 0.4443 0.139 0.139 0.144 0.134 0.142 5,516,931 0.1389 -1.11%
1999-04-28 0 0.450 0.435 0.460 0.435 0.460 989,146 437,409 0.4422 0.141 0.136 0.144 0.136 0.144 3,163,241 0.1383 -2.17%
1999-04-27 0 0.460 0.450 0.460 0.445 0.465 730,893 332,790 0.4553 0.144 0.141 0.144 0.139 0.145 2,337,361 0.1424 -3.16%
1999-04-26 0 0.475 0.460 0.485 0.460 0.475 66,009 30,484 0.4618 0.149 0.144 0.152 0.144 0.149 211,094 0.1444 -3.06%
1999-04-23 0 0.490 0.465 0.490 0.460 0.500 1,620,309 783,991 0.4839 0.153 0.145 0.153 0.144 0.156 5,181,670 0.1513 4.26%
1999-04-22 0 0.470 0.465 0.480 0.450 0.490 1,515,755 710,088 0.4685 0.147 0.145 0.150 0.141 0.153 4,847,312 0.1465 5.62%
1999-04-21 0 0.445 0.440 0.470 0.435 0.460 694,798 312,719 0.4501 0.139 0.138 0.147 0.136 0.144 2,221,931 0.1407 -1.11%
1999-04-20 0 0.450 0.440 0.470 0.440 0.465 700,360 317,920 0.4539 0.141 0.138 0.147 0.138 0.145 2,239,718 0.1419 -2.17%
1999-04-19 0 0.460 0.460 0.475 0.435 0.490 2,671,585 1,256,454 0.4703 0.144 0.144 0.149 0.136 0.153 8,543,600 0.1471 4.55%
1999-04-16 0 0.440 0.440 0.460 0.440 0.460 1,241,227 553,771 0.4461 0.138 0.138 0.144 0.138 0.144 3,969,384 0.1395 -1.12%
1999-04-15 0 0.445 0.415 0.445 - - 0 0 - 0.139 0.130 0.139 - - 0 - -1.11%
1999-04-14 0 0.450 0.430 0.450 0.430 0.450 528,243 234,439 0.4438 0.141 0.134 0.141 0.134 0.141 1,689,296 0.1388 0.00%
1999-04-13 0 0.450 0.435 0.450 0.430 0.450 741,051 331,460 0.4473 0.141 0.136 0.141 0.134 0.141 2,369,845 0.1399 4.65%
1999-04-12 0 0.430 0.430 0.445 0.430 0.435 553,717 238,587 0.4309 0.134 0.134 0.139 0.134 0.136 1,770,760 0.1347 -3.37%
1999-04-09 0 0.445 0.435 0.450 0.425 0.445 1,467,032 645,333 0.4399 0.139 0.136 0.141 0.133 0.139 4,691,498 0.1376 2.30%
1999-04-08 0 0.435 0.430 0.435 0.425 0.435 515,184 222,963 0.4328 0.136 0.134 0.136 0.133 0.136 1,647,534 0.1353 0.00%
1999-04-07 0 0.435 0.425 0.435 0.425 0.440 611,042 265,477 0.4345 0.136 0.133 0.136 0.133 0.138 1,954,083 0.1359 0.00%
1999-04-01 0 0.435 0.425 0.435 0.420 0.435 520,000 222,600 0.4281 0.136 0.133 0.136 0.131 0.136 1,662,935 0.1339 0.00%
1999-03-31 0 0.435 0.440 0.455 0.410 0.440 408,057 174,841 0.4285 0.136 0.138 0.142 0.128 0.138 1,304,947 0.1340 3.57%
1999-03-30 0 0.420 0.420 0.425 0.410 0.420 771,081 323,251 0.4192 0.131 0.131 0.133 0.128 0.131 2,465,880 0.1311 -1.18%
1999-03-29 0 0.425 0.410 0.435 0.410 0.410 72,000 29,520 0.4100 0.133 0.128 0.136 0.128 0.128 230,253 0.1282 0.00%
1999-03-26 0 0.425 0.425 0.430 0.425 0.425 441,013 187,385 0.4249 0.133 0.133 0.134 0.133 0.133 1,410,338 0.1329 -2.30%
1999-03-25 0 0.435 0.430 0.440 0.420 0.435 850,648 365,339 0.4295 0.136 0.134 0.138 0.131 0.136 2,720,331 0.1343 -1.14%
1999-03-24 0 0.440 0.420 0.450 0.410 0.440 1,549,014 659,525 0.4258 0.138 0.131 0.141 0.128 0.138 4,953,672 0.1331 1.15%
1999-03-23 0 0.435 0.430 0.435 0.430 0.435 747,024 321,290 0.4301 0.136 0.134 0.136 0.134 0.136 2,388,947 0.1345 -1.14%
1999-03-22 0 0.440 0.430 0.440 0.430 0.440 574,996 249,798 0.4344 0.138 0.134 0.138 0.134 0.138 1,838,810 0.1358 3.53%
1999-03-19 0 0.425 0.425 0.430 0.410 0.430 1,011,090 421,554 0.4169 0.133 0.133 0.134 0.128 0.134 3,233,417 0.1304 3.66%
1999-03-18 0 0.410 0.410 0.415 0.400 0.420 2,281,033 927,382 0.4066 0.128 0.128 0.130 0.125 0.131 7,294,634 0.1271 -2.38%
1999-03-17 0 0.420 0.405 0.420 0.420 0.420 200,000 84,000 0.4200 0.131 0.127 0.131 0.131 0.131 639,590 0.1313 1.20%
1999-03-16 0 0.415 0.390 0.415 0.390 0.420 373,014 155,765 0.4176 0.130 0.122 0.130 0.122 0.131 1,192,881 0.1306 -1.19%
1999-03-15 0 0.420 0.385 0.420 0.420 0.420 80,000 33,600 0.4200 0.131 0.120 0.131 0.131 0.131 255,836 0.1313 0.00%
1999-03-12 0 0.420 0.380 0.420 0.385 0.420 600,074 242,227 0.4037 0.131 0.119 0.131 0.120 0.131 1,919,008 0.1262 6.33%
1999-03-11 0 0.395 0.395 0.400 0.380 0.395 1,380,000 535,560 0.3881 0.124 0.124 0.125 0.119 0.124 4,413,174 0.1214 3.95%
1999-03-10 0 0.380 0.380 0.385 0.380 0.380 92,019 34,966 0.3800 0.119 0.119 0.120 0.119 0.119 294,272 0.1188 -1.30%
1999-03-09 0 0.385 0.375 0.385 0.375 0.385 930,501 354,026 0.3805 0.120 0.117 0.120 0.117 0.120 2,975,697 0.1190 0.00%
1999-03-08 0 0.385 0.380 0.390 0.385 0.390 101,033 39,062 0.3866 0.120 0.119 0.122 0.120 0.122 323,099 0.1209 0.00%
1999-03-05 0 0.385 0.380 0.400 0.385 0.395 179,057 70,041 0.3912 0.120 0.119 0.125 0.120 0.124 572,616 0.1223 -4.94%
1999-03-04 0 0.405 - 0.410 - - 0 0 - 0.127 - 0.128 - - 0 - 0.00%
1999-03-03 0 0.405 0.395 0.410 0.400 0.405 487,137 195,198 0.4007 0.127 0.124 0.128 0.125 0.127 1,557,841 0.1253 1.25%
1999-03-02 0 0.400 0.395 0.415 0.385 0.420 735,312 299,855 0.4078 0.125 0.124 0.130 0.120 0.131 2,351,492 0.1275 2.56%
1999-03-01 0 0.390 0.380 - 0.380 0.390 532,000 205,320 0.3859 0.122 0.119 - 0.119 0.122 1,701,310 0.1207 4.00%
1999-02-26 0 0.375 0.360 0.380 0.360 0.375 65,070 23,582 0.3624 0.117 0.113 0.119 0.113 0.117 208,091 0.1133 1.35%
1999-02-25 0 0.370 0.360 0.370 0.360 0.370 159,024 58,358 0.3670 0.116 0.113 0.116 0.113 0.116 508,551 0.1148 -2.63%
1999-02-24 0 0.380 0.360 0.390 0.360 0.380 112,019 42,326 0.3778 0.119 0.113 0.122 0.113 0.119 358,231 0.1182 0.00%
1999-02-23 0 0.380 0.350 0.380 0.350 0.380 8,000 2,920 0.3650 0.119 0.109 0.119 0.109 0.119 25,584 0.1141 5.56%
1999-02-22 0 0.360 0.360 - 0.360 0.380 8,000 2,960 0.3700 0.113 0.113 - 0.113 0.119 25,584 0.1157 -5.26%
1999-02-19 0 0.380 0.380 - - - 0 0 - 0.119 0.119 - - - 0 - 0.00%
1999-02-15 0 0.380 0.380 0.400 - - 0 0 - 0.119 0.119 0.125 - - 0 - 0.00%
1999-02-12 0 0.380 0.360 0.380 0.360 0.380 68,056 25,057 0.3682 0.119 0.113 0.119 0.113 0.119 217,640 0.1151 1.33%
1999-02-11 0 0.375 0.365 0.390 0.365 0.375 10,009 3,623 0.3620 0.117 0.114 0.122 0.114 0.117 32,008 0.1132 1.35%
1999-02-10 0 0.370 0.355 0.370 0.355 0.370 204,094 73,809 0.3616 0.116 0.111 0.116 0.111 0.116 652,683 0.1131 0.00%
1999-02-09 0 0.370 0.360 0.370 - - 0 0 - 0.116 0.113 0.116 - - 0 - 0.00%
1999-02-08 0 0.370 0.350 0.370 0.350 0.370 477,013 171,324 0.3592 0.116 0.109 0.116 0.109 0.116 1,525,465 0.1123 0.00%
1999-02-05 0 0.370 0.360 0.390 0.360 0.370 133,010 48,683 0.3660 0.116 0.113 0.122 0.113 0.116 425,360 0.1145 0.00%
1999-02-04 0 0.370 - 0.380 - - 0 0 - 0.116 - 0.119 - - 0 - 0.00%
1999-02-03 0 0.370 0.370 0.385 - - 0 0 - 0.116 0.116 0.120 - - 0 - 0.00%
1999-02-02 0 0.370 0.370 0.390 0.370 0.375 169,033 62,651 0.3706 0.116 0.116 0.122 0.116 0.117 540,559 0.1159 -2.63%
1999-02-01 0 0.380 0.370 0.395 0.380 0.380 63,023 23,828 0.3781 0.119 0.116 0.124 0.119 0.119 201,545 0.1182 0.00%
1999-01-29 0 0.380 0.380 0.395 0.370 0.370 30,046 11,055 0.3679 0.119 0.119 0.124 0.116 0.116 96,086 0.1151 1.33%
1999-01-28 0 0.375 0.370 0.395 0.375 0.380 306,485 115,370 0.3764 0.117 0.116 0.124 0.117 0.119 980,124 0.1177 1.35%
1999-01-27 0 0.370 0.370 0.390 - - 0 0 - 0.116 0.116 0.122 - - 0 - 2.78%
1999-01-26 0 0.360 0.360 - 0.355 0.360 35,023 12,427 0.3548 0.113 0.113 - 0.111 0.113 112,002 0.1110 -2.70%
1999-01-25 0 0.370 0.370 0.380 0.345 0.370 143,190 50,921 0.3556 0.116 0.116 0.119 0.108 0.116 457,915 0.1112 1.37%
1999-01-22 0 0.365 0.365 0.395 0.360 0.380 340,000 126,200 0.3712 0.114 0.114 0.124 0.113 0.119 1,087,304 0.1161 -6.41%
1999-01-21 0 0.390 0.385 0.400 0.385 0.390 156,000 60,360 0.3869 0.122 0.120 0.125 0.120 0.122 498,880 0.1210 0.00%
1999-01-20 0 0.390 0.390 0.400 0.390 0.400 141,090 55,872 0.3960 0.122 0.122 0.125 0.122 0.125 451,199 0.1238 -4.88%
1999-01-19 0 0.410 0.395 0.420 0.400 0.430 680,399 272,588 0.4006 0.128 0.124 0.131 0.125 0.134 2,175,883 0.1253 -4.65%
1999-01-18 0 0.430 0.410 0.430 0.400 0.430 308,000 127,200 0.4130 0.134 0.128 0.134 0.125 0.134 984,969 0.1291 7.50%
1999-01-15 0 0.400 0.400 0.425 0.390 0.410 31,042 12,286 0.3958 0.125 0.125 0.133 0.122 0.128 99,271 0.1238 -2.44%
1999-01-14 0 0.410 0.410 0.430 0.410 0.430 201,275 83,085 0.4128 0.128 0.128 0.134 0.128 0.134 643,668 0.1291 -5.75%
1999-01-13 0 0.435 0.405 0.440 0.420 0.440 232,000 102,880 0.4434 0.136 0.127 0.138 0.131 0.138 741,925 0.1387 -2.25%
1999-01-12 0 0.445 - - 0.445 0.445 4,000 1,780 0.4450 0.139 - - 0.139 0.139 12,792 0.1392 -1.11%
1999-01-11 0 0.450 0.450 - 0.450 0.460 215,248 97,104 0.4511 0.141 0.141 - 0.141 0.144 688,353 0.1411 -2.17%
1999-01-08 0 0.460 0.460 0.490 0.450 0.470 185,104 85,013 0.4593 0.144 0.144 0.153 0.141 0.147 591,954 0.1436 -2.13%
1999-01-07 0 0.470 0.470 0.500 0.470 0.470 79,602 37,033 0.4652 0.147 0.147 0.156 0.147 0.147 254,563 0.1455 -4.08%
1999-01-06 0 0.490 - 0.490 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
1999-01-05 0 0.490 - 0.490 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
1999-01-04 0 0.490 - 0.490 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
1998-12-31 0 0.490 - 0.490 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
1998-12-30 0 0.490 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
1998-12-29 0 0.490 0.470 0.490 - - 0 0 - 0.153 0.147 0.153 - - 0 - -2.00%
1998-12-28 0 0.500 - 0.500 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
1998-12-24 0 0.500 - 0.530 - - 0 0 - 0.156 - 0.166 - - 0 - 0.00%
1998-12-23 0 0.500 0.500 0.530 0.450 0.500 27,304 12,922 0.4733 0.156 0.156 0.166 0.141 0.156 87,317 0.1480 0.00%
1998-12-22 0 0.500 0.460 0.500 0.495 0.500 32,049 15,961 0.4980 0.156 0.144 0.156 0.155 0.156 102,491 0.1557 1.01%
1998-12-21 0 0.495 0.475 0.495 0.495 0.510 226,678 112,905 0.4981 0.155 0.149 0.155 0.155 0.159 724,905 0.1558 -4.81%
1998-12-18 0 0.520 0.495 0.540 0.520 0.520 102,010 52,965 0.5192 0.163 0.155 0.169 0.163 0.163 326,223 0.1624 -7.14%
1998-12-17 0 0.560 0.520 0.560 - - 1,908 954 0.5000 0.175 0.163 0.175 - - 6,102 0.1564 0.00%
1998-12-16 0 0.560 0.520 0.560 0.540 0.560 188,469 103,555 0.5495 0.175 0.163 0.175 0.169 0.175 602,715 0.1718 0.00%
1998-12-15 0 0.560 0.530 0.560 0.530 0.560 62,066 33,433 0.5387 0.175 0.166 0.175 0.166 0.175 198,484 0.1684 0.00%
1998-12-14 0 0.560 0.530 0.570 0.540 0.560 282,190 155,333 0.5505 0.175 0.166 0.178 0.169 0.175 902,430 0.1721 0.00%
1998-12-11 0 0.560 0.560 0.570 0.540 0.560 176,056 97,067 0.5513 0.175 0.175 0.178 0.169 0.175 563,019 0.1724 0.00%
1998-12-10 0 0.560 0.560 0.570 0.560 0.570 134,566 75,033 0.5576 0.175 0.175 0.178 0.175 0.178 430,336 0.1744 -1.75%
1998-12-09 0 0.570 0.550 0.570 0.540 0.570 637,116 358,878 0.5633 0.178 0.172 0.178 0.169 0.178 2,037,466 0.1761 3.64%
1998-12-08 0 0.550 0.560 0.570 0.540 0.560 872,331 479,772 0.5500 0.172 0.175 0.178 0.169 0.175 2,789,673 0.1720 0.00%
1998-12-07 0 0.550 0.540 0.550 0.540 0.560 1,315,814 725,267 0.5512 0.172 0.169 0.172 0.169 0.175 4,207,910 0.1724 1.85%
1998-12-04 0 0.540 0.530 0.550 0.530 0.550 266,235 144,033 0.5410 0.169 0.166 0.172 0.166 0.172 851,407 0.1692 -3.57%
1998-12-03 0 0.560 0.550 0.570 0.520 0.560 416,370 220,441 0.5294 0.175 0.172 0.178 0.163 0.175 1,331,531 0.1656 0.00%
1998-12-02 0 0.560 0.540 0.560 0.520 0.560 206,257 111,643 0.5413 0.175 0.169 0.175 0.163 0.175 659,600 0.1693 3.70%
1998-12-01 0 0.540 0.510 0.540 - - 0 0 - 0.169 0.159 0.169 - - 0 - -5.26%
1998-11-30 0 0.570 0.540 0.570 0.550 0.570 1,195,042 659,681 0.5520 0.178 0.169 0.178 0.172 0.178 3,821,687 0.1726 3.64%
1998-11-27 0 0.550 0.550 0.560 0.550 0.560 316,000 174,760 0.5530 0.172 0.172 0.175 0.172 0.175 1,010,553 0.1729 -1.79%
1998-11-26 0 0.560 0.550 0.580 0.540 0.580 653,118 370,759 0.5677 0.175 0.172 0.181 0.169 0.181 2,088,640 0.1775 -1.75%
1998-11-25 0 0.570 0.560 0.580 0.560 0.610 1,142,381 670,910 0.5873 0.178 0.175 0.181 0.175 0.191 3,653,279 0.1836 -8.06%
1998-11-24 0 0.620 0.610 0.620 0.600 0.620 1,585,189 955,962 0.6031 0.194 0.191 0.194 0.188 0.194 5,069,358 0.1886 3.33%
1998-11-23 0 0.600 0.590 0.600 0.580 0.610 1,420,000 833,200 0.5868 0.188 0.184 0.188 0.181 0.191 4,541,092 0.1835 -1.64%
1998-11-20 0 0.610 0.600 0.610 0.610 0.650 2,157,028 1,356,606 0.6289 0.191 0.188 0.191 0.191 0.203 6,898,072 0.1967 -3.17%
1998-11-19 0 0.630 0.620 0.630 0.600 0.640 4,183,271 2,576,807 0.6160 0.197 0.194 0.197 0.188 0.200 13,377,899 0.1926 6.78%
1998-11-18 0 0.590 0.580 0.590 0.560 0.590 2,060,432 1,189,585 0.5773 0.184 0.181 0.184 0.175 0.184 6,589,162 0.1805 3.51%
1998-11-17 0 0.570 0.560 0.570 0.550 0.570 388,959 217,203 0.5584 0.178 0.175 0.178 0.172 0.178 1,243,872 0.1746 1.79%
1998-11-16 0 0.560 0.550 0.560 0.540 0.580 1,837,185 1,029,232 0.5602 0.175 0.172 0.175 0.169 0.181 5,875,229 0.1752 1.82%
1998-11-13 0 0.550 0.550 0.560 0.540 0.580 1,082,129 612,065 0.5656 0.172 0.172 0.175 0.169 0.181 3,460,596 0.1769 -3.51%
1998-11-12 0 0.570 0.560 0.570 0.560 0.600 2,536,638 1,459,285 0.5753 0.178 0.175 0.178 0.175 0.188 8,112,046 0.1799 -1.72%
1998-11-11 0 0.580 0.570 0.580 0.540 0.580 2,938,408 1,659,124 0.5646 0.181 0.178 0.181 0.169 0.181 9,396,887 0.1766 9.43%
1998-11-10 0 0.530 0.500 0.530 0.490 0.530 704,164 358,152 0.5086 0.166 0.156 0.166 0.153 0.166 2,251,883 0.1590 1.92%
1998-11-09 0 0.520 0.510 0.550 0.520 0.530 398,780 208,027 0.5217 0.163 0.159 0.172 0.163 0.166 1,275,279 0.1631 -3.70%
1998-11-06 0 0.540 0.530 0.550 0.520 0.560 716,532 384,321 0.5364 0.169 0.166 0.172 0.163 0.175 2,291,435 0.1677 -3.57%
1998-11-05 0 0.560 0.550 0.560 0.560 0.600 2,868,157 1,648,260 0.5747 0.175 0.172 0.175 0.175 0.188 9,172,228 0.1797 -1.75%
1998-11-04 0 0.570 0.560 0.580 0.540 0.580 3,739,694 2,110,028 0.5642 0.178 0.175 0.181 0.169 0.181 11,959,361 0.1764 0.00%
1998-11-03 0 0.570 0.570 0.580 0.510 0.570 2,999,452 1,624,328 0.5415 0.178 0.178 0.181 0.159 0.178 9,592,103 0.1693 11.76%
1998-11-02 0 0.510 0.510 0.520 0.490 0.510 1,669,148 845,678 0.5067 0.159 0.159 0.163 0.153 0.159 5,337,855 0.1584 2.00%
1998-10-30 0 0.500 0.500 0.510 0.500 0.520 1,214,904 612,977 0.5045 0.156 0.156 0.159 0.156 0.163 3,885,205 0.1578 0.00%
1998-10-29 0 0.500 0.500 0.510 0.475 0.510 2,000,136 980,361 0.4901 0.156 0.156 0.159 0.149 0.159 6,396,339 0.1533 -1.96%
1998-10-27 0 0.510 0.500 0.510 0.490 0.510 2,841,146 1,410,856 0.4966 0.159 0.156 0.159 0.153 0.159 9,085,848 0.1553 -1.92%
1998-10-26 0 0.520 0.520 0.530 0.470 0.530 1,788,000 897,960 0.5022 0.163 0.163 0.166 0.147 0.166 5,717,938 0.1570 6.12%
1998-10-23 0 0.490 0.485 0.490 0.450 0.490 1,734,082 807,948 0.4659 0.153 0.152 0.153 0.141 0.153 5,545,511 0.1457 5.38%
1998-10-22 0 0.465 0.465 0.480 0.465 0.485 1,295,740 617,432 0.4765 0.145 0.145 0.150 0.145 0.152 4,143,714 0.1490 -7.00%
1998-10-21 0 0.500 0.495 0.500 0.490 0.500 3,092,882 1,535,853 0.4966 0.156 0.155 0.156 0.153 0.156 9,890,888 0.1553 -1.96%
1998-10-20 0 0.510 0.500 0.510 0.490 0.510 7,765,638 3,893,353 0.5014 0.159 0.156 0.159 0.153 0.159 24,834,137 0.1568 3.03%
1998-10-19 0 0.495 0.490 0.495 0.470 0.495 7,026,746 3,398,639 0.4837 0.155 0.153 0.155 0.147 0.155 22,471,195 0.1512 5.32%
1998-10-16 0 0.470 0.470 0.480 0.435 0.490 6,171,714 2,828,055 0.4582 0.147 0.147 0.150 0.136 0.153 19,736,844 0.1433 3.30%
1998-10-15 0 0.455 0.455 0.460 0.420 0.455 3,898,014 1,677,085 0.4302 0.142 0.142 0.144 0.131 0.142 12,465,661 0.1345 10.98%
1998-10-14 0 0.410 0.410 0.415 0.400 0.425 1,616,045 669,297 0.4142 0.128 0.128 0.130 0.125 0.133 5,168,034 0.1295 2.50%
1998-10-13 0 0.400 0.390 0.405 0.390 0.400 1,585,052 626,128 0.3950 0.125 0.122 0.127 0.122 0.125 5,068,920 0.1235 2.56%
1998-10-12 0 0.390 0.385 0.400 0.390 0.410 1,298,025 517,649 0.3988 0.122 0.120 0.125 0.122 0.128 4,151,021 0.1247 -2.50%
1998-10-09 0 0.400 0.400 0.405 0.375 0.400 363,918 143,059 0.3931 0.125 0.125 0.127 0.117 0.125 1,163,792 0.1229 9.59%
1998-10-08 0 0.365 0.350 0.365 0.355 0.370 644,057 231,698 0.3597 0.114 0.109 0.114 0.111 0.116 2,059,663 0.1125 4.29%
1998-10-07 0 0.350 0.350 0.370 0.350 0.360 123,026 43,798 0.3560 0.109 0.109 0.116 0.109 0.113 393,431 0.1113 0.00%
1998-10-05 0 0.350 0.350 0.365 0.350 0.350 20,000 7,000 0.3500 0.109 0.109 0.114 0.109 0.109 63,959 0.1094 -5.41%
1998-09-30 0 0.370 - 0.370 0.340 0.370 48,000 17,640 0.3675 0.116 - 0.116 0.106 0.116 153,502 0.1149 5.71%
1998-09-29 0 0.350 0.350 0.380 0.350 0.370 140,009 49,563 0.3540 0.109 0.109 0.119 0.109 0.116 447,742 0.1107 -7.89%
1998-09-28 0 0.380 - - 0.360 0.380 149,165 55,927 0.3749 0.119 - - 0.113 0.119 477,022 0.1172 0.00%
1998-09-25 0 0.380 0.360 - 0.360 0.380 27,023 9,847 0.3644 0.119 0.113 - 0.113 0.119 86,418 0.1139 0.00%
1998-09-24 0 0.380 - 0.380 - - 0 0 - 0.119 - 0.119 - - 0 - -1.30%
1998-09-23 0 0.385 - 0.390 - - 0 0 - 0.120 - 0.122 - - 0 - 0.00%
1998-09-22 0 0.385 - 0.390 - - 3,004 961 0.3199 0.120 - 0.122 - - 9,607 0.1000 0.00%
1998-09-21 0 0.385 - 0.385 - - 0 0 - 0.120 - 0.120 - - 0 - -0.00%
1998-09-18 0 0.400 0.370 - 0.370 0.400 120,000 45,400 0.3783 0.120 0.111 - 0.111 0.120 398,706 0.1139 5.26%
1998-09-17 0 0.380 0.380 0.390 0.380 0.390 167,599 64,503 0.3849 0.114 0.114 0.117 0.114 0.117 556,856 0.1158 -2.56%
1998-09-16 0 0.390 0.390 0.400 0.380 0.385 186,295 71,143 0.3819 0.117 0.117 0.120 0.114 0.116 618,974 0.1149 -2.50%
1998-09-15 0 0.400 0.380 0.400 0.370 0.400 38,046 14,386 0.3781 0.120 0.114 0.120 0.111 0.120 126,410 0.1138 0.00%
1998-09-14 0 0.400 0.370 0.400 0.400 0.400 8,000 3,200 0.4000 0.120 0.111 0.120 0.120 0.120 26,580 0.1204 5.26%
1998-09-11 0 0.380 0.380 0.400 0.350 0.350 27,793 9,726 0.3499 0.114 0.114 0.120 0.105 0.105 92,344 0.1053 -2.56%
1998-09-10 0 0.390 0.380 0.400 0.390 0.400 370,141 145,640 0.3935 0.117 0.114 0.120 0.117 0.120 1,229,811 0.1184 -2.50%
1998-09-09 0 0.400 0.390 0.400 0.390 0.400 256,164 101,139 0.3948 0.120 0.117 0.120 0.117 0.120 851,117 0.1188 0.00%
1998-09-08 0 0.400 0.400 0.415 0.390 0.415 439,061 178,673 0.4069 0.120 0.120 0.125 0.117 0.125 1,458,801 0.1225 0.00%
1998-09-07 0 0.400 0.385 0.400 0.370 0.410 762,876 298,315 0.3910 0.120 0.116 0.120 0.111 0.123 2,534,692 0.1177 11.11%
1998-09-04 0 0.360 0.350 0.360 0.360 0.360 612,000 220,320 0.3600 0.108 0.105 0.108 0.108 0.108 2,033,399 0.1084 0.00%
1998-09-03 0 0.360 0.350 0.360 0.350 0.360 203,003 71,961 0.3545 0.108 0.105 0.108 0.105 0.108 674,487 0.1067 0.00%
1998-09-02 0 0.360 0.350 0.360 0.355 0.360 320,523 114,073 0.3559 0.108 0.105 0.108 0.107 0.108 1,064,953 0.1071 1.41%
1998-09-01 0 0.355 0.350 0.360 0.350 0.355 598,658 210,424 0.3515 0.107 0.105 0.108 0.105 0.107 1,989,070 0.1058 -2.74%
1998-08-31 0 0.365 0.355 0.365 0.350 0.365 309,090 111,329 0.3602 0.110 0.107 0.110 0.105 0.110 1,026,966 0.1084 0.00%
1998-08-28 0 0.365 0.365 0.375 0.360 0.365 115,055 41,297 0.3589 0.110 0.110 0.113 0.108 0.110 382,276 0.1080 -8.75%
1998-08-27 0 0.400 - 0.400 0.380 0.410 311,072 124,177 0.3992 0.120 - 0.120 0.114 0.123 1,033,551 0.1201 5.26%
1998-08-26 0 0.380 0.365 0.380 - - 0 0 - 0.114 0.110 0.114 - - 0 - 0.00%
1998-08-25 0 0.380 0.380 0.395 0.360 0.380 113,762 42,401 0.3727 0.114 0.114 0.119 0.108 0.114 377,980 0.1122 0.00%
1998-08-24 0 0.380 0.380 0.390 0.350 0.380 32,648 11,734 0.3594 0.114 0.114 0.117 0.105 0.114 108,475 0.1082 -2.56%
1998-08-21 0 0.390 0.390 0.400 0.390 0.390 48,077 18,427 0.3833 0.117 0.117 0.120 0.117 0.117 159,738 0.1154 -2.50%
1998-08-20 0 0.400 0.400 0.410 0.390 0.400 74,042 28,675 0.3873 0.120 0.120 0.123 0.117 0.120 246,008 0.1166 0.00%
1998-08-19 0 0.400 0.400 0.410 0.400 0.410 187,985 75,995 0.4043 0.120 0.120 0.123 0.120 0.123 624,589 0.1217 -4.76%
1998-08-18 0 0.420 0.380 0.420 0.390 0.420 203,461 80,028 0.3933 0.126 0.114 0.126 0.117 0.126 676,009 0.1184 5.00%
1998-08-14 0 0.400 0.395 0.400 0.400 0.410 248,152 99,376 0.4005 0.120 0.119 0.120 0.120 0.123 824,497 0.1205 0.00%
1998-08-13 0 0.400 0.385 0.400 0.385 0.410 525,728 208,959 0.3975 0.120 0.116 0.120 0.116 0.123 1,746,756 0.1196 -2.44%
1998-08-12 0 0.410 0.410 0.420 0.400 0.420 1,020,088 415,846 0.4077 0.123 0.123 0.126 0.120 0.126 3,389,291 0.1227 2.50%
1998-08-11 0 0.400 0.370 - 0.370 0.400 246,179 91,709 0.3725 0.120 0.111 - 0.111 0.120 817,941 0.1121 5.26%
1998-08-10 0 0.380 0.360 0.390 0.340 0.380 218,256 81,957 0.3755 0.114 0.108 0.117 0.102 0.114 725,166 0.1130 2.70%
1998-08-07 0 0.370 0.370 0.400 0.370 0.390 216,339 81,472 0.3766 0.111 0.111 0.120 0.111 0.117 718,797 0.1133 -2.63%
1998-08-06 0 0.380 0.370 0.400 0.375 0.380 76,541 28,513 0.3725 0.114 0.111 0.120 0.113 0.114 254,311 0.1121 0.00%
1998-08-05 0 0.380 0.375 0.400 0.380 0.400 154,199 60,530 0.3925 0.114 0.113 0.120 0.114 0.120 512,333 0.1181 -5.00%
1998-08-04 0 0.400 0.375 0.410 0.375 0.400 159,119 60,529 0.3804 0.120 0.113 0.123 0.113 0.120 528,680 0.1145 5.26%
1998-08-03 0 0.380 0.380 0.420 0.380 0.380 184,000 69,920 0.3800 0.114 0.114 0.126 0.114 0.114 611,349 0.1144 0.00%
1998-07-31 0 0.380 0.370 - 0.370 0.380 146,200 54,660 0.3739 0.114 0.111 - 0.111 0.114 485,756 0.1125 0.00%
1998-07-30 0 0.380 0.365 0.390 0.355 0.380 202,028 75,369 0.3731 0.114 0.110 0.117 0.107 0.114 671,248 0.1123 5.56%
1998-07-29 0 0.360 0.360 0.375 0.360 0.360 80,000 28,800 0.3600 0.108 0.108 0.113 0.108 0.108 265,804 0.1084 -10.00%
1998-07-28 0 0.400 - 0.420 0.400 0.405 516,000 206,620 0.4004 0.120 - 0.126 0.120 0.122 1,714,434 0.1205 -4.76%
1998-07-27 0 0.420 - 0.440 0.420 0.420 39,925 16,372 0.4101 0.126 - 0.132 0.126 0.126 132,653 0.1234 -8.70%
1998-07-24 0 0.460 0.460 - - - 0 0 - 0.138 0.138 - - - 0 - 3.37%
1998-07-23 0 0.445 - - 0.440 0.445 195,275 86,562 0.4433 0.134 - - 0.132 0.134 648,810 0.1334 -3.26%
1998-07-22 0 0.460 - 0.480 - - 0 0 - 0.138 - 0.144 - - 0 - 0.00%
1998-07-21 0 0.460 - 0.460 0.460 0.460 5,000 2,240 0.4480 0.138 - 0.138 0.138 0.138 16,613 0.1348 0.00%
1998-07-20 0 0.460 - 0.460 0.460 0.460 20,000 9,080 0.4540 0.138 - 0.138 0.138 0.138 66,451 0.1366 0.00%
1998-07-17 0 0.460 - 0.480 - - 0 0 - 0.138 - 0.144 - - 0 - 0.00%
1998-07-16 0 0.460 - 0.460 0.450 0.460 220,000 101,000 0.4591 0.138 - 0.138 0.135 0.138 730,960 0.1382 0.00%
1998-07-15 0 0.460 0.460 - 0.450 0.460 200,057 90,903 0.4544 0.138 0.138 - 0.135 0.138 664,699 0.1368 0.00%
1998-07-14 0 0.460 - 0.480 - - 0 0 - 0.138 - 0.144 - - 0 - 0.00%
1998-07-13 0 0.460 - 0.480 - - 0 0 - 0.138 - 0.144 - - 0 - 0.00%
1998-07-10 0 0.460 0.460 0.480 0.430 0.460 244,997 109,550 0.4471 0.138 0.138 0.144 0.129 0.138 814,014 0.1346 -1.08%
1998-07-09 0 0.465 - 0.465 - - 0 0 - 0.140 - 0.140 - - 0 - -2.11%
1998-07-08 0 0.475 - 0.475 - - 0 0 - 0.143 - 0.143 - - 0 - -1.04%
1998-07-07 0 0.480 - 0.480 0.480 0.490 27,212 13,049 0.4795 0.144 - 0.144 0.144 0.147 90,413 0.1443 0.00%
1998-07-06 0 0.480 - 0.480 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
1998-07-03 0 0.480 - 0.480 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
1998-07-02 0 0.480 - 0.490 - - 3,004 1,202 0.4001 0.144 - 0.147 - - 9,981 0.1204 0.00%
1998-06-30 0 0.480 0.480 0.485 0.460 0.480 642,028 307,612 0.4791 0.144 0.144 0.146 0.138 0.144 2,133,168 0.1442 0.00%
1998-06-29 0 0.480 0.465 0.480 0.470 0.480 1,055,099 502,653 0.4764 0.144 0.140 0.144 0.141 0.144 3,505,616 0.1434 0.00%
1998-06-26 0 0.480 - 0.480 0.460 0.480 681,652 322,674 0.4734 0.144 - 0.144 0.138 0.144 2,264,821 0.1425 -2.04%
1998-06-25 0 0.490 0.475 0.500 0.465 0.490 255,099 121,162 0.4750 0.147 0.143 0.150 0.140 0.147 847,579 0.1430 6.52%
1998-06-24 0 0.460 0.440 - 0.425 0.460 879,062 388,133 0.4415 0.138 0.132 - 0.128 0.138 2,920,725 0.1329 6.98%
1998-06-23 0 0.430 0.430 0.450 0.410 0.420 1,173,947 492,560 0.4196 0.129 0.129 0.135 0.123 0.126 3,900,495 0.1263 2.38%
1998-06-22 0 0.420 0.420 0.440 0.400 0.420 1,124,013 460,725 0.4099 0.126 0.126 0.132 0.120 0.126 3,734,586 0.1234 0.00%
1998-06-19 0 0.420 0.410 - 0.380 0.420 1,698,028 687,929 0.4051 0.126 0.123 - 0.114 0.126 5,641,779 0.1219 5.00%
1998-06-18 0 0.400 0.400 - 0.355 0.400 1,514,883 580,497 0.3832 0.120 0.120 - 0.107 0.120 5,033,271 0.1153 14.29%
1998-06-17 0 0.350 0.350 0.365 0.345 0.350 125,071 43,055 0.3442 0.105 0.105 0.110 0.104 0.105 415,554 0.1036 2.94%
1998-06-16 0 0.340 0.340 0.355 0.340 0.340 7,005 2,262 0.3229 0.102 0.102 0.107 0.102 0.102 23,274 0.0972 -1.45%
1998-06-15 0 0.345 0.345 0.350 0.340 0.345 125,030 42,260 0.3380 0.104 0.104 0.105 0.102 0.104 415,418 0.1017 -4.17%
1998-06-12 0 0.360 0.350 0.370 0.340 0.360 221,160 77,708 0.3514 0.108 0.105 0.111 0.102 0.108 734,815 0.1058 0.00%
1998-06-11 0 0.360 0.360 0.370 0.350 0.365 251,400 89,940 0.3578 0.108 0.108 0.111 0.105 0.110 835,288 0.1077 -2.70%
1998-06-10 0 0.370 0.370 0.390 0.370 0.380 87,000 32,760 0.3766 0.111 0.111 0.117 0.111 0.114 289,062 0.1133 -7.50%
1998-06-09 0 0.400 - 0.400 0.400 0.400 118,047 47,055 0.3986 0.120 - 0.120 0.120 0.120 392,217 0.1200 -2.44%
1998-06-08 0 0.410 0.400 0.410 0.400 0.410 218,081 89,029 0.4082 0.123 0.120 0.123 0.120 0.123 724,584 0.1229 -4.65%
1998-06-05 0 0.430 - 0.440 0.430 0.430 102,009 43,703 0.4284 0.129 - 0.132 0.129 0.129 338,930 0.1289 2.38%
1998-06-04 0 0.420 0.420 0.460 0.420 0.440 492,970 210,071 0.4261 0.126 0.126 0.138 0.126 0.132 1,637,916 0.1283 -9.68%
1998-06-03 0 0.465 0.465 0.470 0.450 0.475 536,660 250,084 0.4660 0.140 0.140 0.141 0.135 0.143 1,783,078 0.1403 -2.11%
1998-06-02 0 0.475 0.475 - 0.475 0.475 97,171 46,115 0.4746 0.143 0.143 - 0.143 0.143 322,855 0.1428 -2.06%
1998-06-01 0 0.485 0.480 0.520 0.485 0.485 203,005 98,352 0.4845 0.146 0.144 0.157 0.146 0.146 674,494 0.1458 -4.90%
1998-05-29 0 0.510 0.510 0.520 0.500 0.510 211,443 105,886 0.5008 0.153 0.153 0.157 0.150 0.153 702,529 0.1507 -5.56%
1998-05-28 0 0.540 0.510 0.540 0.540 0.560 178,066 96,513 0.5420 0.163 0.153 0.163 0.163 0.169 591,633 0.1631 -1.82%
1998-05-27 0 0.550 0.540 0.550 0.540 0.550 141,973 77,407 0.5452 0.166 0.163 0.166 0.163 0.166 471,712 0.1641 -1.79%
1998-05-26 0 0.560 0.560 0.570 0.560 0.560 25,090 13,996 0.5578 0.169 0.169 0.172 0.169 0.169 83,363 0.1679 -3.45%
1998-05-25 0 0.580 0.570 0.590 0.560 0.580 878,864 501,032 0.5701 0.175 0.172 0.178 0.169 0.175 2,920,067 0.1716 -3.33%
1998-05-22 0 0.600 0.600 0.620 0.600 0.610 157,085 95,356 0.6070 0.181 0.181 0.187 0.181 0.184 521,922 0.1827 -1.64%
1998-05-21 0 0.610 0.610 0.620 0.590 0.610 469,078 285,521 0.6087 0.184 0.184 0.187 0.178 0.184 1,558,534 0.1832 3.39%
1998-05-20 0 0.590 0.590 0.600 0.580 0.600 727,741 426,185 0.5856 0.178 0.178 0.181 0.175 0.181 2,417,954 0.1763 -1.67%
1998-05-19 0 0.600 0.600 0.610 0.590 0.600 606,665 361,364 0.5957 0.181 0.181 0.184 0.178 0.181 2,015,673 0.1793 -1.64%
1998-05-18 0 0.610 0.600 0.610 0.600 0.620 225,258 137,159 0.6089 0.184 0.181 0.184 0.181 0.187 748,430 0.1833 -1.61%
1998-05-15 0 0.620 0.620 0.630 0.620 0.620 81,277 50,315 0.6191 0.187 0.187 0.190 0.187 0.187 270,047 0.1863 -1.59%
1998-05-14 0 0.630 0.630 0.640 0.620 0.630 839,264 525,710 0.6264 0.190 0.190 0.193 0.187 0.190 2,788,494 0.1885 -1.56%
1998-05-13 0 0.640 0.630 0.650 0.630 0.650 526,549 334,678 0.6356 0.193 0.190 0.196 0.190 0.196 1,749,484 0.1913 -3.03%
1998-05-12 0 0.660 0.640 0.660 0.650 0.660 516,182 336,909 0.6527 0.199 0.193 0.199 0.196 0.199 1,715,039 0.1964 0.00%
1998-05-11 0 0.660 0.650 0.660 0.640 0.660 308,599 199,784 0.6474 0.199 0.196 0.199 0.193 0.199 1,025,335 0.1948 0.00%
1998-05-08 0 0.660 0.640 0.670 0.640 0.660 324,320 210,580 0.6493 0.199 0.193 0.202 0.193 0.199 1,077,569 0.1954 0.00%
1998-05-07 0 0.660 0.650 0.670 0.650 0.680 1,068,094 706,475 0.6614 0.199 0.196 0.202 0.196 0.205 3,548,793 0.1991 -2.94%
1998-05-06 0 0.680 0.670 0.690 0.670 0.680 668,209 452,087 0.6766 0.205 0.202 0.208 0.202 0.205 2,220,156 0.2036 -1.45%
1998-05-05 0 0.690 0.690 0.710 0.690 0.720 2,338,884 1,641,073 0.7016 0.208 0.208 0.214 0.208 0.217 7,771,053 0.2112 -4.17%
1998-05-04 0 0.720 0.720 0.730 0.720 0.740 1,444,392 1,042,372 0.7217 0.217 0.217 0.220 0.217 0.223 4,799,061 0.2172 -2.70%
1998-05-01 0 0.740 0.720 0.750 0.710 0.740 1,536,290 1,120,351 0.7293 0.223 0.217 0.226 0.214 0.223 5,104,396 0.2195 4.23%
1998-04-30 0 0.710 0.710 0.730 0.700 0.730 2,423,011 1,728,538 0.7134 0.214 0.214 0.220 0.211 0.220 8,050,569 0.2147 -1.39%
1998-04-29 0 0.720 0.710 0.730 0.710 0.720 1,508,186 1,081,073 0.7168 0.217 0.214 0.220 0.214 0.217 5,011,019 0.2157 0.00%
1998-04-28 0 0.720 0.720 0.740 0.680 0.720 5,290,105 3,723,649 0.7039 0.217 0.217 0.223 0.205 0.217 17,576,625 0.2119 -1.37%
1998-04-27 0 0.730 0.690 0.740 0.700 0.730 1,688,637 1,206,224 0.7143 0.220 0.208 0.223 0.211 0.220 5,610,576 0.2150 -2.67%
1998-04-24 0 0.750 0.740 0.760 0.700 0.760 9,823,791 7,384,244 0.7517 0.226 0.223 0.229 0.211 0.229 32,640,011 0.2262 7.14%
1998-04-23 0 0.700 0.670 0.710 0.660 0.700 1,823,272 1,245,277 0.6830 0.211 0.202 0.214 0.199 0.211 6,057,908 0.2056 1.45%
1998-04-22 0 0.690 0.670 0.700 0.670 0.690 1,009,072 684,934 0.6788 0.208 0.202 0.211 0.202 0.208 3,352,690 0.2043 0.00%
1998-04-21 0 0.690 0.670 0.690 0.670 0.730 2,621,282 1,855,047 0.7077 0.208 0.202 0.208 0.202 0.220 8,709,334 0.2130 -2.82%
1998-04-20 0 0.710 0.700 0.710 0.690 0.750 3,750,960 2,672,206 0.7124 0.214 0.211 0.214 0.208 0.226 12,462,742 0.2144 -7.79%
1998-04-17 0 0.770 0.760 0.770 0.680 0.780 11,008,837 8,173,940 0.7425 0.232 0.229 0.232 0.205 0.235 36,577,383 0.2235 13.24%
1998-04-16 0 0.680 0.660 0.680 0.650 0.680 1,106,730 736,959 0.6659 0.205 0.199 0.205 0.196 0.205 3,677,163 0.2004 3.03%
1998-04-15 0 0.660 0.660 0.670 0.630 0.690 1,225,649 822,776 0.6713 0.199 0.199 0.202 0.190 0.208 4,072,277 0.2020 0.00%
1998-04-14 0 0.660 0.650 0.660 0.610 0.660 1,135,473 730,236 0.6431 0.199 0.196 0.199 0.184 0.199 3,772,663 0.1936 6.45%
1998-04-09 0 0.620 0.610 0.620 0.590 0.640 7,035,684 4,197,636 0.5966 0.187 0.184 0.187 0.178 0.193 23,376,394 0.1796 5.08%
1998-04-08 0 0.590 0.580 0.600 0.570 0.600 8,369,215 4,937,807 0.5900 0.178 0.175 0.181 0.172 0.181 27,807,113 0.1776 1.72%
1998-04-07 0 0.580 0.580 0.590 0.580 0.580 2,350,515 1,363,148 0.5799 0.175 0.175 0.178 0.175 0.175 7,809,697 0.1745 0.00%
1998-04-03 0 0.580 0.580 0.600 0.570 0.580 2,463,891 1,423,312 0.5777 0.175 0.175 0.181 0.172 0.175 8,186,395 0.1739 1.75%
1998-04-02 0 0.570 0.560 0.590 0.560 0.570 3,396,640 1,935,121 0.5697 0.172 0.169 0.178 0.169 0.172 11,285,497 0.1715 0.00%
1998-04-01 0 0.570 0.570 0.590 0.570 0.590 3,563,311 2,099,534 0.5892 0.172 0.172 0.178 0.172 0.178 11,839,270 0.1773 -1.72%
1998-03-31 0 0.580 0.580 0.590 0.580 0.580 90,141 51,975 0.5766 0.175 0.175 0.178 0.175 0.175 299,498 0.1735 -1.69%
1998-03-30 0 0.590 0.590 0.600 0.590 0.610 946,403 572,243 0.6047 0.178 0.178 0.181 0.178 0.184 3,144,469 0.1820 -1.67%
1998-03-27 0 0.600 0.600 0.610 0.600 0.620 1,229,630 748,866 0.6090 0.181 0.181 0.184 0.181 0.187 4,085,504 0.1833 0.00%
1998-03-26 0 0.600 0.600 0.610 0.600 0.600 2,178,843 1,306,764 0.5998 0.181 0.181 0.184 0.181 0.181 7,239,309 0.1805 0.00%
1998-03-25 0 0.600 0.600 0.610 0.600 0.610 1,181,187 716,154 0.6063 0.181 0.181 0.184 0.181 0.184 3,924,550 0.1825 -1.64%
1998-03-24 0 0.610 0.600 0.610 0.560 0.610 1,025,532 602,776 0.5878 0.184 0.181 0.184 0.169 0.184 3,407,379 0.1769 5.17%
1998-03-23 0 0.580 0.560 0.590 0.540 0.580 1,178,489 665,142 0.5644 0.175 0.169 0.178 0.163 0.175 3,915,586 0.1699 5.45%
1998-03-20 0 0.550 0.550 0.560 0.540 0.560 537,559 298,812 0.5559 0.166 0.166 0.169 0.163 0.169 1,786,065 0.1673 -1.79%
1998-03-19 0 0.560 0.540 0.570 0.530 0.560 403,109 222,612 0.5522 0.169 0.163 0.172 0.160 0.169 1,339,349 0.1662 5.66%
1998-03-18 0 0.530 0.530 0.540 0.530 0.540 279,107 149,962 0.5373 0.160 0.160 0.163 0.160 0.163 927,346 0.1617 -1.85%
1998-03-17 0 0.540 0.540 0.550 0.530 0.560 387,366 210,736 0.5440 0.163 0.163 0.166 0.160 0.169 1,287,042 0.1637 -1.82%
1998-03-16 0 0.550 0.540 0.560 0.540 0.570 671,204 371,339 0.5532 0.166 0.163 0.169 0.163 0.172 2,230,107 0.1665 -1.79%
1998-03-13 0 0.560 0.560 0.580 0.560 0.580 82,815 46,288 0.5589 0.169 0.169 0.175 0.169 0.175 275,157 0.1682 0.00%
1998-03-12 0 0.560 0.560 0.580 0.560 0.580 441,393 253,030 0.5733 0.169 0.169 0.175 0.169 0.175 1,466,549 0.1725 -3.45%
1998-03-11 0 0.580 0.570 0.580 0.580 0.580 356,360 206,071 0.5783 0.175 0.172 0.175 0.175 0.175 1,184,023 0.1740 0.00%
1998-03-10 0 0.580 0.500 0.580 0.580 0.590 427,061 249,632 0.5845 0.175 0.150 0.175 0.175 0.178 1,418,930 0.1759 -1.69%
1998-03-09 0 0.590 0.560 0.590 0.580 0.600 879,156 522,792 0.5947 0.178 0.169 0.178 0.175 0.181 2,921,037 0.1790 -1.67%
1998-03-06 0 0.600 0.560 0.600 0.550 0.600 920,112 530,957 0.5771 0.181 0.169 0.181 0.166 0.181 3,057,116 0.1737 5.26%
1998-03-05 0 0.570 0.550 0.580 0.570 0.590 962,716 557,743 0.5793 0.172 0.166 0.175 0.172 0.178 3,198,670 0.1744 -5.00%
1998-03-04 0 0.600 0.590 0.600 0.570 0.600 1,804,517 1,065,431 0.5904 0.181 0.178 0.181 0.172 0.181 5,995,593 0.1777 1.69%
1998-03-03 0 0.590 0.580 0.600 0.580 0.590 622,899 362,477 0.5819 0.178 0.175 0.181 0.175 0.178 2,069,611 0.1751 0.00%
1998-03-02 0 0.590 0.590 0.600 0.590 0.600 741,624 443,815 0.5984 0.178 0.178 0.181 0.178 0.181 2,464,081 0.1801 -1.67%
1998-02-27 0 0.600 0.600 0.610 0.590 0.610 754,629 452,297 0.5994 0.181 0.181 0.184 0.178 0.184 2,507,291 0.1804 0.00%
1998-02-26 0 0.600 0.600 0.620 0.600 0.620 590,536 357,101 0.6047 0.181 0.181 0.187 0.181 0.187 1,962,084 0.1820 0.00%
1998-02-25 0 0.600 0.590 0.600 0.600 0.610 640,228 385,614 0.6023 0.181 0.178 0.181 0.181 0.184 2,127,188 0.1813 -1.64%
1998-02-24 0 0.610 0.590 0.610 0.570 0.610 560,440 335,257 0.5982 0.184 0.178 0.184 0.172 0.184 1,862,088 0.1800 0.00%
1998-02-23 0 0.610 0.590 0.610 0.590 0.610 890,559 535,967 0.6018 0.184 0.178 0.184 0.178 0.184 2,958,924 0.1811 3.39%
1998-02-20 0 0.590 0.570 0.590 0.560 0.600 990,634 577,624 0.5831 0.178 0.172 0.178 0.169 0.181 3,291,428 0.1755 1.72%
1998-02-19 0 0.580 0.580 0.590 0.580 0.610 1,413,547 837,717 0.5926 0.175 0.175 0.178 0.175 0.184 4,696,577 0.1784 -3.33%
1998-02-18 0 0.600 0.600 0.640 0.570 0.610 776,000 457,080 0.5890 0.181 0.181 0.193 0.172 0.184 2,578,297 0.1773 7.14%
1998-02-17 0 0.560 0.560 0.580 0.560 0.570 950,350 532,274 0.5601 0.169 0.169 0.175 0.169 0.172 3,157,583 0.1686 3.70%
1998-02-16 0 0.540 0.540 0.560 0.540 0.570 431,808 237,948 0.5511 0.163 0.163 0.169 0.163 0.172 1,434,703 0.1659 -8.47%
1998-02-13 0 0.590 0.580 0.590 0.570 0.610 2,221,271 1,305,525 0.5877 0.178 0.175 0.178 0.172 0.184 7,380,278 0.1769 -6.35%
1998-02-12 0 0.630 0.630 0.660 0.620 0.640 745,518 468,008 0.6278 0.190 0.190 0.199 0.187 0.193 2,477,019 0.1889 0.00%
1998-02-11 0 0.630 0.620 0.630 0.620 0.650 2,165,646 1,382,412 0.6383 0.190 0.187 0.190 0.187 0.196 7,195,461 0.1921 1.61%
1998-02-10 0 0.620 0.610 0.630 0.590 0.660 1,029,316 652,525 0.6339 0.187 0.184 0.190 0.178 0.199 3,419,951 0.1908 -8.82%
1998-02-09 0 0.680 0.660 0.690 0.590 0.680 2,624,690 1,645,779 0.6270 0.205 0.199 0.208 0.178 0.205 8,720,657 0.1887 11.48%
1998-02-06 0 0.610 0.610 0.620 0.540 0.630 3,087,351 1,849,458 0.5990 0.184 0.184 0.187 0.163 0.190 10,257,870 0.1803 10.91%
1998-02-05 0 0.550 0.550 0.570 0.530 0.550 551,136 296,213 0.5375 0.166 0.166 0.172 0.160 0.166 1,831,175 0.1618 1.85%
1998-02-04 0 0.540 0.520 0.540 0.480 0.560 2,449,613 1,312,614 0.5358 0.163 0.157 0.163 0.144 0.169 8,138,955 0.1613 5.88%
1998-02-03 0 0.510 0.510 0.520 0.420 0.530 899,157 429,406 0.4776 0.153 0.153 0.157 0.126 0.160 2,987,492 0.1437 15.91%
1998-02-02 0 0.440 0.420 - 0.360 0.440 899,293 363,578 0.4043 0.132 0.126 - 0.108 0.132 2,987,944 0.1217 23.94%
1998-01-27 0 0.355 0.355 0.365 0.345 0.345 40,549 13,965 0.3444 0.107 0.107 0.110 0.104 0.104 134,726 0.1037 2.90%
1998-01-26 0 0.345 0.345 0.370 0.345 0.350 81,076 27,964 0.3449 0.104 0.104 0.111 0.104 0.105 269,379 0.1038 -1.43%
1998-01-23 0 0.350 0.350 0.360 0.330 0.360 483,117 168,060 0.3479 0.105 0.105 0.108 0.099 0.108 1,605,179 0.1047 0.00%
1998-01-22 0 0.350 0.350 0.370 0.330 0.360 539,194 185,984 0.3449 0.105 0.105 0.111 0.099 0.108 1,791,498 0.1038 0.00%
1998-01-21 0 0.350 0.350 0.370 0.340 0.370 351,804 127,760 0.3632 0.105 0.105 0.111 0.102 0.111 1,168,885 0.1093 -4.11%
1998-01-20 0 0.365 0.360 0.365 0.365 0.380 282,648 104,294 0.3690 0.110 0.108 0.110 0.110 0.114 939,111 0.1111 -3.95%
1998-01-19 0 0.380 0.370 0.390 0.350 0.380 667,475 240,772 0.3607 0.114 0.111 0.117 0.105 0.114 2,217,717 0.1086 10.14%
1998-01-16 0 0.345 0.340 0.350 0.345 0.360 900,307 312,370 0.3470 0.104 0.102 0.105 0.104 0.108 2,991,313 0.1044 -5.48%
1998-01-15 0 0.365 0.355 0.365 0.335 0.365 1,465,916 513,133 0.3500 0.110 0.107 0.110 0.101 0.110 4,870,575 0.1054 0.00%
1998-01-14 0 0.365 0.350 0.365 0.350 0.380 1,288,253 471,616 0.3661 0.110 0.105 0.110 0.105 0.114 4,280,282 0.1102 0.00%
1998-01-13 0 0.365 0.350 0.365 0.330 0.365 3,715,107 1,327,182 0.3572 0.110 0.105 0.110 0.099 0.110 12,343,619 0.1075 0.00%
1998-01-12 0 0.365 0.360 0.390 0.355 0.400 2,961,480 1,090,298 0.3682 0.110 0.108 0.117 0.107 0.120 9,839,658 0.1108 -23.16%
1998-01-09 0 0.490 0.490 0.500 0.450 0.490 1,062,522 493,531 0.4645 0.143 0.143 0.146 0.131 0.143 3,641,762 0.1355 1.03%
1998-01-08 0 0.485 0.485 0.500 0.475 0.510 620,064 305,190 0.4922 0.142 0.142 0.146 0.139 0.149 2,125,251 0.1436 -6.73%
1998-01-07 0 0.520 0.510 0.540 0.500 0.550 755,029 400,996 0.5311 0.152 0.149 0.158 0.146 0.160 2,587,839 0.1550 -7.14%
1998-01-06 0 0.560 0.560 0.570 0.540 0.580 627,546 352,660 0.5620 0.163 0.163 0.166 0.158 0.169 2,150,895 0.1640 -1.75%
1998-01-05 0 0.570 0.560 0.590 0.570 0.600 349,629 203,266 0.5814 0.166 0.163 0.172 0.166 0.175 1,198,343 0.1696 -5.00%
1998-01-02 0 0.600 0.600 0.620 0.580 0.600 79,138 46,624 0.5891 0.175 0.175 0.181 0.169 0.175 271,243 0.1719 3.45%
1997-12-31 0 0.580 0.580 0.600 0.580 0.590 80,511 46,875 0.5822 0.169 0.169 0.175 0.169 0.172 275,949 0.1699 -1.69%
1997-12-30 0 0.590 0.590 0.600 0.580 0.590 268,302 156,837 0.5846 0.172 0.172 0.175 0.169 0.172 919,597 0.1705 1.72%
1997-12-29 0 0.580 0.570 0.590 0.570 0.580 148,238 83,989 0.5666 0.169 0.166 0.172 0.166 0.169 508,081 0.1653 1.75%
1997-12-24 0 0.570 0.570 0.590 0.560 0.560 42,312 23,556 0.5567 0.166 0.166 0.172 0.163 0.163 145,023 0.1624 -3.39%
1997-12-23 0 0.590 0.560 0.590 0.550 0.590 401,980 236,216 0.5876 0.172 0.163 0.172 0.160 0.172 1,377,774 0.1714 0.00%
1997-12-22 0 0.590 0.570 0.600 0.550 0.600 365,695 210,435 0.5754 0.172 0.166 0.175 0.160 0.175 1,253,409 0.1679 -6.35%
1997-12-19 0 0.630 0.610 0.630 0.610 0.630 1,277,679 780,203 0.6106 0.184 0.178 0.184 0.178 0.184 4,379,206 0.1782 0.00%
1997-12-18 0 0.630 0.630 0.650 0.620 0.620 25,051 15,178 0.6059 0.184 0.184 0.190 0.181 0.181 85,862 0.1768 -1.56%
1997-12-17 0 0.640 0.620 0.640 0.620 0.660 633,358 398,523 0.6292 0.187 0.181 0.187 0.181 0.193 2,170,816 0.1836 0.00%
1997-12-16 0 0.640 0.630 0.640 0.630 0.640 1,152,456 728,016 0.6317 0.187 0.184 0.187 0.184 0.187 3,950,008 0.1843 0.00%
1997-12-15 0 0.640 0.640 0.650 0.630 0.640 304,912 192,000 0.6297 0.187 0.187 0.190 0.184 0.187 1,045,077 0.1837 0.00%
1997-12-12 0 0.640 0.630 0.650 0.610 0.650 471,287 298,263 0.6329 0.187 0.184 0.190 0.178 0.190 1,615,322 0.1846 0.00%
1997-12-11 0 0.640 0.630 0.660 0.630 0.640 169,655 107,092 0.6312 0.187 0.184 0.193 0.184 0.187 581,487 0.1842 -4.48%
1997-12-10 0 0.670 0.660 0.670 0.650 0.680 647,263 427,718 0.6608 0.195 0.193 0.195 0.190 0.198 2,218,474 0.1928 -1.47%
1997-12-09 0 0.680 0.670 0.690 0.670 0.680 955,199 647,950 0.6783 0.198 0.195 0.201 0.195 0.198 3,273,916 0.1979 0.00%
1997-12-08 0 0.680 0.680 0.690 0.680 0.690 963,457 655,790 0.6807 0.198 0.198 0.201 0.198 0.201 3,302,220 0.1986 1.49%
1997-12-05 0 0.670 0.670 0.680 0.650 0.680 1,029,657 682,788 0.6631 0.195 0.195 0.198 0.190 0.198 3,529,118 0.1935 0.00%
1997-12-04 0 0.670 0.660 0.680 0.610 0.670 1,887,719 1,214,491 0.6434 0.195 0.193 0.198 0.178 0.195 6,470,100 0.1877 8.06%
1997-12-03 0 0.620 0.620 0.630 0.620 0.640 625,722 390,171 0.6236 0.181 0.181 0.184 0.181 0.187 2,144,643 0.1819 -1.59%
1997-12-02 0 0.630 0.630 0.640 0.610 0.640 1,294,869 810,056 0.6256 0.184 0.184 0.187 0.178 0.187 4,438,125 0.1825 0.00%
1997-12-01 0 0.630 0.620 0.630 0.620 0.630 446,989 278,444 0.6229 0.184 0.181 0.184 0.181 0.184 1,532,041 0.1817 1.61%
1997-11-28 0 0.620 0.620 0.630 0.610 0.630 721,634 447,744 0.6205 0.181 0.181 0.184 0.178 0.184 2,473,379 0.1810 -1.59%
1997-11-27 0 0.630 0.630 0.650 0.600 0.650 746,974 462,874 0.6197 0.184 0.184 0.190 0.175 0.190 2,560,231 0.1808 -3.08%
1997-11-26 0 0.670 0.670 0.690 0.660 0.680 481,621 320,417 0.6653 0.190 0.190 0.195 0.187 0.192 1,701,534 0.1883 1.52%
1997-11-25 0 0.660 0.660 0.680 0.650 0.670 1,009,704 665,211 0.6588 0.187 0.187 0.192 0.184 0.190 3,567,214 0.1865 -2.94%
1997-11-24 0 0.680 0.670 0.680 0.660 0.680 556,416 375,404 0.6747 0.192 0.190 0.192 0.187 0.192 1,965,779 0.1910 1.49%
1997-11-21 0 0.670 0.670 0.690 0.670 0.680 538,276 364,196 0.6766 0.190 0.190 0.195 0.190 0.192 1,901,692 0.1915 0.00%
1997-11-20 0 0.670 0.670 0.680 0.670 0.690 1,156,717 785,192 0.6788 0.190 0.190 0.192 0.190 0.195 4,086,601 0.1921 -4.29%
1997-11-19 0 0.700 0.690 0.740 0.650 0.700 576,479 391,641 0.6794 0.198 0.195 0.209 0.184 0.198 2,036,660 0.1923 1.45%
1997-11-18 0 0.690 0.680 0.690 0.690 0.710 1,445,194 1,008,713 0.6980 0.195 0.192 0.195 0.195 0.201 5,105,770 0.1976 -4.17%
1997-11-17 0 0.720 0.720 0.730 0.660 0.720 2,184,985 1,512,662 0.6923 0.204 0.204 0.207 0.187 0.204 7,719,400 0.1960 7.46%
1997-11-14 0 0.670 0.670 0.680 0.650 0.680 1,025,626 683,226 0.6662 0.190 0.190 0.192 0.184 0.192 3,623,465 0.1886 4.69%
1997-11-13 0 0.640 0.640 0.650 0.630 0.650 674,412 428,906 0.6360 0.181 0.181 0.184 0.178 0.184 2,382,651 0.1800 -3.03%
1997-11-12 0 0.660 0.630 0.660 0.600 0.660 1,868,651 1,206,338 0.6456 0.187 0.178 0.187 0.170 0.187 6,601,814 0.1827 3.13%
1997-11-11 0 0.640 0.640 0.660 0.640 0.690 1,126,450 756,341 0.6714 0.181 0.181 0.187 0.181 0.195 3,979,670 0.1901 -4.48%
1997-11-10 0 0.670 0.670 0.680 0.670 0.690 516,302 348,876 0.6757 0.190 0.190 0.192 0.190 0.195 1,824,059 0.1913 -4.29%
1997-11-07 0 0.700 0.680 0.710 0.670 0.710 2,555,974 1,757,333 0.6875 0.198 0.192 0.201 0.190 0.201 9,030,079 0.1946 -2.78%
1997-11-06 0 0.720 0.720 0.730 0.700 0.730 1,768,612 1,277,105 0.7221 0.204 0.204 0.207 0.198 0.207 6,248,383 0.2044 -1.37%
1997-11-05 0 0.730 0.720 0.750 0.730 0.770 1,864,320 1,384,490 0.7426 0.207 0.204 0.212 0.207 0.218 6,586,513 0.2102 -6.41%
1997-11-04 0 0.780 0.770 0.800 0.780 0.850 4,180,956 3,339,934 0.7988 0.221 0.218 0.226 0.221 0.241 14,771,027 0.2261 -3.70%
1997-11-03 0 0.810 0.800 0.810 0.780 0.820 2,150,129 1,728,981 0.8041 0.229 0.226 0.229 0.221 0.232 7,596,256 0.2276 9.46%
1997-10-31 0 0.740 0.740 0.750 0.650 0.740 2,865,313 2,031,186 0.7089 0.209 0.209 0.212 0.184 0.209 10,122,952 0.2007 8.82%
1997-10-30 0 0.680 0.680 0.700 0.650 0.700 1,703,643 1,145,042 0.6721 0.192 0.192 0.198 0.184 0.198 6,018,852 0.1902 -4.23%
1997-10-29 0 0.710 0.710 0.720 0.680 0.720 7,414,551 5,152,271 0.6949 0.201 0.201 0.204 0.192 0.204 26,195,094 0.1967 9.23%
1997-10-28 0 0.650 0.640 0.650 0.620 0.700 3,148,664 2,034,689 0.6462 0.184 0.181 0.184 0.175 0.198 11,124,011 0.1829 -15.58%
1997-10-27 0 0.770 0.770 0.790 0.740 0.850 895,140 700,862 0.7830 0.218 0.218 0.224 0.209 0.241 3,162,467 0.2216 -7.23%
1997-10-24 0 0.830 0.820 0.840 0.720 0.850 4,645,035 3,672,830 0.7907 0.235 0.232 0.238 0.204 0.241 16,410,586 0.2238 15.28%
1997-10-23 0 0.720 0.720 0.750 0.700 0.900 6,060,296 4,511,203 0.7444 0.204 0.204 0.212 0.198 0.255 21,410,605 0.2107 -22.58%
1997-10-22 0 0.930 0.920 0.930 0.910 0.980 5,077,742 4,719,813 0.9295 0.263 0.260 0.263 0.258 0.277 17,939,310 0.2631 -5.10%
1997-10-21 0 0.980 0.970 0.980 0.980 1.030 2,774,584 2,766,300 0.9970 0.277 0.275 0.277 0.277 0.292 9,802,413 0.2822 -7.55%
1997-10-20 0 1.060 1.040 1.070 1.030 1.090 1,592,965 1,684,091 1.0572 0.300 0.294 0.303 0.292 0.309 5,627,835 0.2992 -9.40%
1997-10-17 0 1.170 1.070 1.170 1.020 1.190 1,976,468 2,093,896 1.0594 0.331 0.303 0.331 0.289 0.337 6,982,724 0.2999 8.33%
1997-10-16 0 1.080 1.070 1.080 1.010 1.100 4,728,626 4,993,967 1.0561 0.306 0.303 0.306 0.286 0.311 16,705,907 0.2989 0.00%
1997-10-15 0 1.080 1.080 1.110 1.000 1.120 7,739,162 8,163,221 1.0548 0.306 0.306 0.314 0.283 0.317 27,341,922 0.2986 -9.24%
1997-10-14 0 1.190 1.150 1.200 1.160 1.210 7,397,808 8,770,823 1.1856 0.337 0.326 0.340 0.328 0.342 26,135,942 0.3356 -0.83%
1997-10-13 0 1.200 1.170 1.210 1.100 1.340 5,586,963 6,701,692 1.1995 0.340 0.331 0.342 0.311 0.379 19,738,352 0.3395 -11.76%
1997-10-09 0 1.360 1.360 1.380 1.320 1.490 2,959,216 4,117,515 1.3914 0.385 0.385 0.391 0.374 0.422 10,454,705 0.3938 -10.53%
1997-10-08 0 1.520 1.520 1.550 1.490 1.560 2,447,375 3,723,217 1.5213 0.430 0.430 0.439 0.422 0.442 8,646,406 0.4306 -2.56%
1997-10-07 0 1.560 1.560 1.570 1.560 1.620 538,776 851,224 1.5799 0.442 0.442 0.444 0.442 0.459 1,903,458 0.4472 -3.70%
1997-10-06 0 1.620 - 1.620 1.620 1.720 625,578 1,054,514 1.6857 0.459 - 0.459 0.459 0.487 2,210,124 0.4771 -5.26%
1997-10-03 0 1.710 1.690 1.750 1.670 1.810 13,553,182 23,063,187 1.7017 0.484 0.478 0.495 0.473 0.512 47,882,451 0.4817 -5.52%
1997-09-30 0 1.810 1.780 1.820 1.780 1.840 1,743,492 3,154,001 1.8090 0.512 0.504 0.515 0.504 0.521 6,159,636 0.5120 -1.63%
1997-09-29 0 1.840 1.830 1.840 1.780 1.840 3,585,301 6,512,794 1.8165 0.521 0.518 0.521 0.504 0.521 12,666,619 0.5142 1.10%
1997-09-26 0 1.820 1.810 1.820 1.760 1.820 2,732,683 4,885,304 1.7877 0.515 0.512 0.515 0.498 0.515 9,654,379 0.5060 1.11%
1997-09-25 0 1.800 1.810 1.820 1.700 1.810 1,367,000 2,399,790 1.7555 0.509 0.512 0.515 0.481 0.512 4,829,516 0.4969 4.65%
1997-09-24 0 1.720 1.700 1.740 1.650 1.720 3,823,142 6,368,067 1.6657 0.487 0.481 0.493 0.467 0.487 13,506,895 0.4715 2.99%
1997-09-23 0 1.670 1.660 1.670 1.590 1.680 5,392,692 8,783,507 1.6288 0.473 0.470 0.473 0.450 0.476 19,052,006 0.4610 -2.91%
1997-09-22 0 1.720 1.700 1.720 1.700 1.820 2,643,628 4,611,233 1.7443 0.487 0.481 0.487 0.481 0.515 9,339,754 0.4937 -4.44%
1997-09-19 0 1.800 1.790 1.800 1.770 1.880 1,766,000 3,213,160 1.8195 0.509 0.507 0.509 0.501 0.532 6,239,155 0.5150 -2.17%
1997-09-18 0 1.840 1.840 1.880 1.820 1.930 2,858,414 5,282,644 1.8481 0.521 0.521 0.532 0.515 0.546 10,098,578 0.5231 -4.17%
1997-09-16 0 1.920 1.900 1.920 1.850 1.930 9,929,479 18,860,814 1.8995 0.543 0.538 0.543 0.524 0.546 35,080,160 0.5376 3.23%
1997-09-15 0 1.860 1.860 1.870 1.770 1.910 14,125,702 26,204,683 1.8551 0.526 0.526 0.529 0.501 0.541 49,905,124 0.5251 6.90%
1997-09-12 0 1.740 1.730 1.760 1.580 1.760 10,100,130 17,415,314 1.7243 0.493 0.490 0.498 0.447 0.498 35,683,058 0.4881 11.54%
1997-09-11 0 1.560 1.560 1.580 1.560 1.600 244,000 386,420 1.5837 0.442 0.442 0.447 0.442 0.453 862,035 0.4483 -4.88%
1997-09-10 0 1.640 1.610 1.640 1.620 1.670 414,500 681,885 1.6451 0.464 0.456 0.464 0.459 0.473 1,464,400 0.4656 -0.61%
1997-09-09 0 1.650 1.610 1.650 1.570 1.660 1,102,101 1,788,529 1.6228 0.467 0.456 0.467 0.444 0.470 3,893,646 0.4593 3.77%
1997-09-08 0 1.590 1.580 1.600 1.550 1.630 365,500 577,370 1.5797 0.450 0.447 0.453 0.439 0.461 1,291,286 0.4471 2.58%
1997-09-05 0 1.550 - 1.580 1.520 1.550 103,672 160,018 1.5435 0.439 - 0.447 0.430 0.439 366,266 0.4369 0.00%
1997-09-04 0 1.550 - 1.570 1.550 1.660 976,000 1,579,000 1.6178 0.439 - 0.444 0.439 0.470 3,448,140 0.4579 -8.82%
1997-09-03 0 1.700 1.620 - 1.480 1.700 940,500 1,500,605 1.5955 0.481 0.459 - 0.419 0.481 3,322,721 0.4516 17.24%
1997-09-02 0 1.450 1.430 1.500 1.450 1.600 1,534,000 2,280,090 1.4864 0.410 0.405 0.425 0.410 0.453 5,419,515 0.4207 -11.04%
1997-09-01 0 1.630 1.590 1.630 1.590 1.740 2,925,041 4,837,332 1.6538 0.461 0.450 0.461 0.450 0.493 10,333,967 0.4681 -1.81%
1997-08-29 0 1.660 1.660 1.670 1.590 1.720 4,605,081 7,759,481 1.6850 0.470 0.470 0.473 0.450 0.487 16,269,431 0.4769 0.00%
1997-08-28 0 1.660 1.650 1.660 1.650 1.740 3,851,377 6,513,695 1.6913 0.470 0.467 0.470 0.467 0.493 13,606,647 0.4787 1.22%
1997-08-27 0 1.640 1.640 1.660 1.590 1.670 1,216,276 2,000,496 1.6448 0.464 0.464 0.470 0.450 0.473 4,297,019 0.4656 -0.61%
1997-08-26 0 1.650 1.640 1.670 1.650 1.760 3,114,229 5,341,445 1.7152 0.467 0.464 0.473 0.467 0.498 11,002,355 0.4855 -2.94%
1997-08-25 0 1.700 1.700 1.720 1.600 1.740 3,985,206 6,579,773 1.6510 0.481 0.481 0.487 0.453 0.493 14,079,456 0.4673 6.25%
1997-08-22 0 1.600 1.600 - 1.500 1.600 1,379,403 2,135,754 1.5483 0.453 0.453 - 0.425 0.453 4,873,335 0.4383 6.67%
1997-08-21 0 1.500 1.500 1.510 1.490 1.500 671,000 1,000,670 1.4913 0.425 0.425 0.427 0.422 0.425 2,370,596 0.4221 0.67%
1997-08-20 0 1.490 1.490 - 1.440 1.500 564,500 829,295 1.4691 0.422 0.422 - 0.408 0.425 1,994,339 0.4158 3.47%
1997-08-19 0 1.440 1.440 1.450 1.440 1.520 1,482,949 2,178,989 1.4694 0.408 0.408 0.410 0.408 0.430 5,239,156 0.4159 -6.49%
1997-08-15 0 1.540 1.530 1.550 1.530 1.600 1,498,000 2,316,280 1.5462 0.436 0.433 0.439 0.433 0.453 5,292,330 0.4377 -0.65%
1997-08-14 0 1.550 1.550 1.590 1.530 1.550 670,000 1,032,470 1.5410 0.439 0.439 0.450 0.433 0.439 2,367,063 0.4362 -0.64%
1997-08-13 0 1.560 1.560 1.570 1.560 1.620 1,093,809 1,751,904 1.6017 0.442 0.442 0.444 0.442 0.459 3,864,351 0.4534 -2.50%
1997-08-12 0 1.600 1.600 1.610 1.600 1.660 1,339,539 2,184,968 1.6311 0.453 0.453 0.456 0.453 0.470 4,732,498 0.4617 -2.44%
1997-08-11 0 1.640 1.630 1.640 1.600 1.650 2,256,312 3,673,398 1.6281 0.464 0.461 0.464 0.453 0.467 7,971,394 0.4608 -2.38%
1997-08-08 0 1.680 1.660 1.680 1.650 1.730 2,689,356 4,531,531 1.6850 0.476 0.470 0.476 0.467 0.490 9,501,308 0.4769 -2.33%
1997-08-07 0 1.720 1.700 1.720 1.660 1.760 12,222,098 20,978,465 1.7164 0.487 0.481 0.487 0.470 0.498 43,179,823 0.4858 0.58%
1997-08-06 0 1.710 1.700 1.710 1.510 1.720 9,710,631 15,636,527 1.6102 0.484 0.481 0.484 0.427 0.487 34,306,985 0.4558 11.04%
1997-08-05 0 1.540 1.530 1.540 1.500 1.620 6,771,035 10,456,891 1.5444 0.436 0.433 0.436 0.425 0.459 23,921,596 0.4371 0.65%
1997-08-04 0 1.530 1.530 1.540 1.510 1.540 2,686,260 4,101,687 1.5269 0.433 0.433 0.436 0.427 0.436 9,490,370 0.4322 -0.65%
1997-08-01 0 1.540 1.540 1.550 1.510 1.560 2,596,466 3,970,764 1.5293 0.436 0.436 0.439 0.427 0.442 9,173,134 0.4329 0.65%
1997-07-31 0 1.530 1.530 1.550 1.510 1.560 1,805,213 2,736,639 1.5160 0.433 0.433 0.439 0.427 0.442 6,377,692 0.4291 2.00%
1997-07-30 0 1.500 1.500 1.510 1.480 1.550 2,201,807 3,319,598 1.5077 0.425 0.425 0.427 0.419 0.439 7,778,831 0.4267 -1.96%
1997-07-29 0 1.530 1.520 1.540 1.530 1.600 2,115,457 3,268,573 1.5451 0.433 0.430 0.436 0.433 0.453 7,473,763 0.4373 -1.92%
1997-07-28 0 1.560 1.550 1.570 1.480 1.570 4,353,189 6,610,478 1.5185 0.442 0.439 0.444 0.419 0.444 15,379,514 0.4298 4.00%
1997-07-25 0 1.500 1.460 1.500 1.390 1.570 4,773,175 7,165,314 1.5012 0.425 0.413 0.425 0.393 0.444 16,863,296 0.4249 7.14%
1997-07-24 0 1.400 1.400 1.430 1.380 1.500 1,029,701 1,479,149 1.4365 0.396 0.396 0.405 0.391 0.425 3,637,862 0.4066 -0.71%
1997-07-23 0 1.410 1.410 1.430 1.400 1.430 2,482,263 3,520,200 1.4181 0.399 0.399 0.405 0.396 0.405 8,769,663 0.4014 -2.76%
1997-07-22 0 1.450 1.450 1.460 1.420 1.530 4,341,500 6,292,870 1.4495 0.410 0.410 0.413 0.402 0.433 15,338,218 0.4103 -3.97%
1997-07-21 0 1.510 1.500 1.510 1.460 1.640 13,247,194 20,548,758 1.5512 0.427 0.425 0.427 0.413 0.464 46,801,416 0.4391 -2.58%
1997-07-18 0 1.550 1.550 1.560 1.370 1.570 12,539,824 18,868,644 1.5047 0.439 0.439 0.442 0.388 0.444 44,302,327 0.4259 12.32%
1997-07-17 0 1.380 1.370 1.380 1.300 1.380 2,848,453 3,824,451 1.3426 0.391 0.388 0.391 0.368 0.391 10,063,387 0.3800 5.34%
1997-07-16 0 1.310 1.300 1.310 1.300 1.350 1,213,084 1,613,590 1.3302 0.371 0.368 0.371 0.368 0.382 4,285,742 0.3765 -1.50%
1997-07-15 0 1.330 1.310 1.340 1.240 1.330 2,305,807 2,958,364 1.2830 0.376 0.371 0.379 0.351 0.376 8,146,256 0.3632 6.40%
1997-07-14 0 1.250 1.250 1.280 1.220 1.280 269,193 338,257 1.2566 0.354 0.354 0.362 0.345 0.362 951,040 0.3557 0.00%
1997-07-11 0 1.250 1.240 1.270 1.230 1.250 608,500 754,070 1.2392 0.354 0.351 0.359 0.348 0.354 2,149,788 0.3508 0.00%
1997-07-10 0 1.250 1.230 1.250 1.180 1.260 1,156,000 1,436,960 1.2430 0.354 0.348 0.354 0.334 0.357 4,084,068 0.3518 4.17%
1997-07-09 0 1.200 1.180 1.220 1.200 1.240 168,000 202,200 1.2036 0.340 0.334 0.345 0.340 0.351 593,532 0.3407 -2.44%
1997-07-08 0 1.230 1.210 1.240 1.150 1.230 1,984,000 2,396,660 1.2080 0.348 0.342 0.351 0.326 0.348 7,009,334 0.3419 6.03%
1997-07-07 0 1.160 1.150 1.170 1.160 1.180 688,716 805,180 1.1691 0.328 0.326 0.331 0.328 0.334 2,433,186 0.3309 -1.69%
1997-07-04 0 1.180 1.160 1.180 1.170 1.200 888,000 1,046,080 1.1780 0.334 0.328 0.334 0.331 0.340 3,137,242 0.3334 -1.67%
1997-07-03 0 1.200 1.180 1.240 1.200 1.210 1,134,500 1,366,300 1.2043 0.340 0.334 0.351 0.340 0.342 4,008,110 0.3409 -3.23%
1997-06-27 0 1.240 1.230 1.260 1.230 1.300 1,047,570 1,303,742 1.2445 0.351 0.348 0.357 0.348 0.368 3,700,992 0.3523 -1.59%
1997-06-26 0 1.260 1.230 1.270 1.230 1.260 1,015,908 1,277,034 1.2570 0.357 0.348 0.359 0.348 0.357 3,589,132 0.3558 1.61%
1997-06-25 0 1.240 1.200 1.250 1.160 1.260 628,827 758,409 1.2061 0.351 0.340 0.354 0.328 0.357 2,221,602 0.3414 3.33%
1997-06-24 0 1.200 1.170 1.210 1.170 1.200 364,113 431,837 1.1860 0.340 0.331 0.342 0.331 0.340 1,286,386 0.3357 0.00%
1997-06-23 0 1.200 1.230 1.240 1.160 1.250 320,000 381,510 1.1922 0.340 0.348 0.351 0.328 0.354 1,130,538 0.3375 -2.44%
1997-06-20 0 1.230 1.210 1.230 1.200 1.240 512,443 623,648 1.2170 0.348 0.342 0.348 0.340 0.351 1,810,426 0.3445 0.00%
1997-06-19 0 1.230 1.220 1.240 1.180 1.230 1,004,000 1,220,400 1.2155 0.348 0.345 0.351 0.334 0.348 3,547,062 0.3441 2.50%
1997-06-18 0 1.200 1.180 1.200 1.170 1.200 411,500 491,430 1.1942 0.340 0.334 0.340 0.331 0.340 1,453,801 0.3380 -2.44%
1997-06-17 0 1.230 1.210 1.230 1.220 1.260 562,533 693,225 1.2323 0.348 0.342 0.348 0.345 0.357 1,987,390 0.3488 0.82%
1997-06-16 0 1.220 1.220 1.230 1.220 1.250 708,104 870,167 1.2289 0.345 0.345 0.348 0.345 0.354 2,501,682 0.3478 -0.81%
1997-06-13 0 1.230 1.230 1.240 1.200 1.250 867,545 1,059,955 1.2218 0.348 0.348 0.351 0.340 0.354 3,064,976 0.3458 0.00%
1997-06-12 0 1.230 1.180 1.230 1.180 1.300 1,572,000 1,982,400 1.2611 0.348 0.334 0.348 0.334 0.368 5,553,767 0.3569 -5.38%
1997-06-11 0 1.300 1.290 1.300 1.290 1.310 538,352 700,832 1.3018 0.368 0.365 0.368 0.365 0.371 1,901,960 0.3685 -1.52%
1997-06-10 0 1.320 1.310 1.330 1.310 1.350 1,396,302 1,854,152 1.3279 0.374 0.371 0.376 0.371 0.382 4,933,038 0.3759 0.76%
1997-06-06 0 1.310 1.310 1.320 1.300 1.320 1,474,164 1,924,927 1.3058 0.371 0.371 0.374 0.368 0.374 5,208,119 0.3696 0.00%
1997-06-05 0 1.310 1.310 1.320 1.290 1.330 954,678 1,248,861 1.3081 0.371 0.371 0.374 0.365 0.376 3,372,811 0.3703 0.00%
1997-06-04 0 1.310 1.300 1.320 1.300 1.320 593,145 778,666 1.3128 0.371 0.368 0.374 0.368 0.374 2,095,540 0.3716 -1.50%
1997-06-03 0 1.330 1.300 1.330 1.300 1.360 494,263 647,891 1.3108 0.376 0.368 0.376 0.368 0.385 1,746,197 0.3710 -1.48%
1997-06-02 0 1.350 1.350 1.370 1.310 1.400 2,478,758 3,372,570 1.3606 0.382 0.382 0.388 0.371 0.396 8,757,280 0.3851 3.05%
1997-05-30 0 1.310 1.310 1.320 1.310 1.330 1,100,000 1,452,720 1.3207 0.371 0.371 0.374 0.371 0.376 3,886,224 0.3738 0.00%
1997-05-29 0 1.310 1.290 1.310 1.270 1.320 1,026,207 1,335,478 1.3014 0.371 0.365 0.371 0.359 0.374 3,625,518 0.3684 1.55%
1997-05-28 0 1.290 1.290 1.300 1.290 1.340 908,421 1,195,069 1.3155 0.365 0.365 0.368 0.365 0.379 3,209,388 0.3724 -2.27%
1997-05-27 0 1.320 1.320 1.350 1.300 1.330 1,242,795 1,631,098 1.3124 0.374 0.374 0.382 0.368 0.376 4,390,708 0.3715 0.00%
1997-05-26 0 1.320 1.320 1.340 1.320 1.360 2,238,336 2,992,650 1.3370 0.374 0.374 0.379 0.374 0.385 7,907,886 0.3784 -0.75%
1997-05-23 0 1.330 1.310 1.330 1.330 1.350 1,436,235 1,912,291 1.3315 0.376 0.371 0.376 0.376 0.382 5,074,119 0.3769 0.00%
1997-05-22 0 1.330 1.330 1.340 1.310 1.340 1,462,145 1,947,706 1.3321 0.376 0.376 0.379 0.371 0.379 5,165,657 0.3770 -0.75%
1997-05-21 0 1.340 1.330 1.340 1.330 1.380 2,091,623 2,818,368 1.3475 0.379 0.376 0.379 0.376 0.391 7,389,559 0.3814 -2.90%
1997-05-20 0 1.380 1.370 1.390 1.370 1.390 1,816,660 2,509,400 1.3813 0.391 0.388 0.393 0.388 0.393 6,418,134 0.3910 -1.43%
1997-05-19 0 1.400 1.400 1.410 1.390 1.410 2,256,000 3,155,060 1.3985 0.396 0.396 0.399 0.393 0.399 7,970,291 0.3959 0.72%
1997-05-16 0 1.390 1.390 1.400 1.370 1.410 6,018,209 8,361,197 1.3893 0.393 0.393 0.396 0.388 0.399 21,261,914 0.3932 3.73%
1997-05-15 0 1.340 1.340 1.360 1.340 1.380 4,085,437 5,560,868 1.3611 0.379 0.379 0.385 0.379 0.391 14,433,565 0.3853 -1.47%
1997-05-14 0 1.360 1.350 1.360 1.350 1.450 4,074,945 5,649,332 1.3864 0.385 0.382 0.385 0.382 0.410 14,396,498 0.3924 -2.86%
1997-05-13 0 1.400 1.380 1.410 1.260 1.410 10,637,030 14,327,444 1.3469 0.396 0.391 0.399 0.357 0.399 37,579,888 0.3813 12.00%
1997-05-12 0 1.250 1.250 1.260 1.200 1.280 2,993,869 3,737,734 1.2485 0.354 0.354 0.357 0.340 0.362 10,577,131 0.3534 2.46%
1997-05-09 0 1.220 1.200 1.220 1.170 1.220 1,782,582 2,126,406 1.1929 0.345 0.340 0.345 0.331 0.345 6,297,738 0.3376 2.52%
1997-05-08 0 1.190 1.180 1.200 1.160 1.210 1,313,986 1,547,040 1.1774 0.337 0.334 0.340 0.328 0.342 4,642,221 0.3333 0.85%
1997-05-07 0 1.180 1.180 1.200 1.170 1.190 643,235 757,303 1.1773 0.334 0.334 0.340 0.331 0.337 2,272,505 0.3332 -0.84%
1997-05-06 0 1.190 1.190 1.200 1.160 1.230 1,596,536 1,908,967 1.1957 0.337 0.337 0.340 0.328 0.348 5,640,451 0.3384 -3.25%
1997-05-05 0 1.230 1.230 1.240 1.220 1.260 5,672,194 6,995,532 1.2333 0.348 0.348 0.351 0.345 0.357 20,039,467 0.3491 0.82%
1997-05-02 0 1.220 1.210 1.220 1.150 1.220 4,031,223 4,797,891 1.1902 0.345 0.342 0.345 0.326 0.345 14,242,031 0.3369 4.27%
1997-05-01 0 1.170 1.160 1.170 1.100 1.180 3,459,000 3,979,470 1.1505 0.331 0.328 0.331 0.311 0.334 12,220,407 0.3256 5.41%
1997-04-30 0 1.110 1.100 1.120 1.070 1.110 1,340,929 1,464,936 1.0925 0.314 0.311 0.317 0.303 0.314 4,737,409 0.3092 4.72%
1997-04-29 0 1.060 1.050 1.080 1.060 1.060 856,608 907,968 1.0600 0.300 0.297 0.306 0.300 0.300 3,026,337 0.3000 0.00%
1997-04-28 0 1.060 1.050 1.070 1.050 1.070 650,263 691,136 1.0629 0.300 0.297 0.303 0.297 0.303 2,297,334 0.3008 1.92%
1997-04-25 0 1.040 1.040 1.070 1.040 1.090 548,000 587,950 1.0729 0.294 0.294 0.303 0.294 0.309 1,936,046 0.3037 -2.80%
1997-04-24 0 1.070 1.060 1.070 1.070 1.070 756,000 806,080 1.0662 0.303 0.300 0.303 0.303 0.303 2,670,895 0.3018 -0.93%
1997-04-23 0 1.080 1.080 1.090 1.060 1.080 1,064,000 1,137,120 1.0687 0.306 0.306 0.309 0.300 0.306 3,759,038 0.3025 1.89%
1997-04-22 0 1.060 1.040 1.060 1.030 1.060 431,500 448,190 1.0387 0.300 0.294 0.300 0.292 0.300 1,524,460 0.2940 0.95%
1997-04-21 0 1.050 1.050 1.070 1.050 1.070 883,000 935,840 1.0598 0.297 0.297 0.303 0.297 0.303 3,119,578 0.3000 1.94%
1997-04-18 0 1.030 1.030 1.050 1.030 1.050 301,000 312,290 1.0375 0.292 0.292 0.297 0.292 0.297 1,063,412 0.2937 -1.90%
1997-04-17 0 1.050 1.030 1.050 1.020 1.080 1,287,125 1,353,906 1.0519 0.297 0.292 0.297 0.289 0.306 4,547,323 0.2977 7.14%
1997-04-16 0 0.980 0.960 1.000 - - 0 0 - 0.277 0.272 0.283 - - 0 - 0.00%
1997-04-15 0 0.980 0.970 0.990 0.980 0.990 460,000 452,680 0.9841 0.277 0.275 0.280 0.277 0.280 1,625,148 0.2785 0.00%
1997-04-14 0 0.980 0.980 0.990 0.970 0.970 64,125 62,195 0.9699 0.277 0.277 0.280 0.275 0.275 226,549 0.2745 -2.00%
1997-04-11 0 1.000 1.000 1.020 1.000 1.000 20,000 20,000 1.0000 0.283 0.283 0.289 0.283 0.283 70,659 0.2831 -1.96%
1997-04-10 0 1.020 0.980 1.020 - - 104,000 103,280 0.9931 0.289 0.277 0.289 - - 367,425 0.2811 0.00%
1997-04-09 0 1.020 1.000 1.020 1.000 1.020 452,000 456,600 1.0102 0.289 0.283 0.289 0.283 0.289 1,596,885 0.2859 3.03%
1997-04-08 0 0.990 0.990 1.000 0.990 1.000 363,000 359,570 0.9906 0.280 0.280 0.283 0.280 0.283 1,282,454 0.2804 0.00%
1997-04-07 0 0.990 0.990 1.000 0.990 1.000 296,000 294,000 0.9932 0.280 0.280 0.283 0.280 0.283 1,045,747 0.2811 -1.00%
1997-04-04 0 1.000 1.000 1.010 1.000 1.000 156,663 156,623 0.9997 0.283 0.283 0.286 0.283 0.283 553,479 0.2830 0.00%
1997-04-03 0 1.000 0.980 1.000 1.000 1.000 601,000 600,940 0.9999 0.283 0.277 0.283 0.283 0.283 2,123,291 0.2830 1.01%
1997-04-02 0 0.990 0.970 0.990 0.970 0.990 284,000 278,080 0.9792 0.280 0.275 0.280 0.275 0.280 1,003,352 0.2772 4.21%
1997-04-01 0 0.950 0.950 0.980 0.950 0.960 357,500 342,430 0.9578 0.269 0.269 0.277 0.269 0.272 1,263,023 0.2711 -4.04%
1997-03-27 0 0.990 0.990 1.010 0.980 0.980 34,630 33,780 0.9755 0.280 0.280 0.286 0.277 0.277 122,345 0.2761 -1.98%
1997-03-26 0 1.010 0.990 1.030 0.990 1.010 366,500 367,125 1.0017 0.286 0.280 0.292 0.280 0.286 1,294,819 0.2835 0.00%
1997-03-25 0 1.010 1.000 1.030 1.000 1.010 416,000 419,960 1.0095 0.286 0.283 0.292 0.283 0.286 1,469,699 0.2857 0.00%
1997-03-24 0 1.010 1.000 1.010 1.000 1.020 691,112 695,574 1.0065 0.286 0.283 0.286 0.283 0.289 2,441,651 0.2849 1.00%
1997-03-21 0 1.000 1.000 1.020 0.990 1.000 180,000 179,680 0.9982 0.283 0.283 0.289 0.280 0.283 635,927 0.2825 -1.96%
1997-03-20 0 1.020 1.020 1.030 1.020 1.030 44,000 45,280 1.0291 0.289 0.289 0.292 0.289 0.292 155,449 0.2913 -1.92%
1997-03-19 0 1.040 1.040 1.060 1.030 1.040 188,000 194,520 1.0347 0.294 0.294 0.300 0.292 0.294 664,191 0.2929 0.00%
1997-03-18 0 1.040 1.030 1.050 1.040 1.060 207,078 216,291 1.0445 0.294 0.292 0.297 0.294 0.300 731,592 0.2956 -0.95%
1997-03-17 0 1.050 1.050 1.090 1.050 1.050 103,000 108,000 1.0485 0.297 0.297 0.309 0.297 0.297 363,892 0.2968 0.00%
1997-03-14 0 1.050 1.050 1.070 1.050 1.050 405,000 425,190 1.0499 0.297 0.297 0.303 0.297 0.297 1,430,837 0.2972 -1.87%
1997-03-13 0 1.070 1.060 1.090 1.060 1.070 382,457 408,057 1.0669 0.303 0.300 0.309 0.300 0.303 1,351,194 0.3020 0.00%
1997-03-12 0 1.070 1.070 1.080 1.070 1.090 332,000 356,640 1.0742 0.303 0.303 0.306 0.303 0.309 1,172,933 0.3041 -1.83%
1997-03-11 0 1.090 1.070 1.090 1.090 1.100 471,731 515,938 1.0937 0.309 0.303 0.309 0.309 0.311 1,666,593 0.3096 -0.91%
1997-03-10 0 1.100 1.090 1.100 1.090 1.110 787,500 867,555 1.1017 0.311 0.309 0.311 0.309 0.314 2,782,183 0.3118 -0.90%
1997-03-07 0 1.110 1.110 1.120 1.100 1.120 914,000 1,015,480 1.1110 0.314 0.314 0.317 0.311 0.317 3,229,099 0.3145 -0.89%
1997-03-06 0 1.120 1.110 1.120 1.110 1.140 949,476 1,067,605 1.1244 0.317 0.314 0.317 0.314 0.323 3,354,433 0.3183 0.00%
1997-03-05 0 1.120 1.110 1.120 1.100 1.130 363,693 404,880 1.1132 0.317 0.314 0.317 0.311 0.320 1,284,902 0.3151 1.82%
1997-03-04 0 1.100 1.090 1.100 1.090 1.110 649,477 711,840 1.0960 0.311 0.309 0.311 0.309 0.314 2,294,557 0.3102 -0.90%
1997-03-03 0 1.110 1.090 1.110 1.090 1.110 452,886 497,228 1.0979 0.314 0.309 0.314 0.309 0.314 1,600,015 0.3108 1.83%
1997-02-28 0 1.090 1.090 1.100 1.090 1.100 38,000 41,540 1.0932 0.309 0.309 0.311 0.309 0.311 134,251 0.3094 0.00%
1997-02-27 0 1.090 1.080 1.100 1.080 1.100 392,211 427,832 1.0908 0.309 0.306 0.311 0.306 0.311 1,385,654 0.3088 -0.91%
1997-02-26 0 1.100 1.090 1.100 1.090 1.100 354,155 389,121 1.0987 0.311 0.309 0.311 0.309 0.311 1,251,205 0.3110 -1.79%
1997-02-25 0 1.120 1.100 1.120 1.100 1.130 218,750 242,715 1.1096 0.317 0.311 0.317 0.311 0.320 772,829 0.3141 -0.88%
1997-02-24 0 1.130 1.110 1.130 1.140 1.140 300,000 342,000 1.1400 0.320 0.314 0.320 0.323 0.323 1,059,879 0.3227 2.73%
1997-02-21 0 1.100 1.090 1.110 1.060 1.100 124,000 135,680 1.0942 0.311 0.309 0.314 0.300 0.311 438,083 0.3097 3.77%
1997-02-20 0 1.060 1.050 1.070 1.050 1.060 325,943 342,825 1.0518 0.300 0.297 0.303 0.297 0.300 1,151,534 0.2977 0.95%
1997-02-19 0 1.050 1.050 1.080 1.050 1.050 200,000 210,000 1.0500 0.297 0.297 0.306 0.297 0.297 706,586 0.2972 0.00%
1997-02-18 0 1.050 1.040 1.060 1.040 1.060 686,719 720,665 1.0494 0.297 0.294 0.300 0.294 0.300 2,426,131 0.2970 -1.87%
1997-02-17 0 1.070 1.060 1.070 1.060 1.070 526,974 563,094 1.0685 0.303 0.300 0.303 0.300 0.303 1,861,763 0.3025 0.94%
1997-02-14 0 1.060 1.050 1.080 1.040 1.060 594,656 629,019 1.0578 0.300 0.297 0.306 0.294 0.300 2,100,878 0.2994 -0.93%
1997-02-13 0 1.070 1.070 1.090 1.070 1.090 978,462 1,051,492 1.0746 0.303 0.303 0.309 0.303 0.309 3,456,838 0.3042 -0.93%
1997-02-12 0 1.080 1.070 1.100 1.080 1.080 72,000 77,760 1.0800 0.306 0.303 0.311 0.306 0.306 254,371 0.3057 0.93%
1997-02-11 0 1.070 1.070 1.090 1.070 1.110 1,052,482 1,142,981 1.0860 0.303 0.303 0.309 0.303 0.314 3,718,346 0.3074 -2.73%
1997-02-10 0 1.100 1.100 1.110 1.100 1.110 724,000 799,600 1.1044 0.311 0.311 0.314 0.311 0.314 2,557,842 0.3126 -1.79%
1997-02-05 0 1.120 1.110 1.120 1.110 1.120 81,389 90,218 1.1085 0.317 0.314 0.317 0.314 0.317 287,542 0.3138 1.82%
1997-02-04 0 1.100 1.100 1.120 1.100 1.110 304,619 335,874 1.1026 0.311 0.311 0.317 0.311 0.314 1,076,198 0.3121 0.00%
1997-02-03 0 1.100 1.100 1.120 1.100 1.120 538,000 596,400 1.1086 0.311 0.311 0.317 0.311 0.317 1,900,717 0.3138 -0.90%
1997-01-31 0 1.110 1.110 1.130 1.110 1.130 549,300 614,546 1.1188 0.314 0.314 0.320 0.314 0.320 1,940,639 0.3167 0.00%
1997-01-30 0 1.110 1.110 1.150 1.110 1.150 438,000 497,380 1.1356 0.314 0.314 0.326 0.314 0.326 1,547,424 0.3214 -4.31%
1997-01-29 0 1.160 1.150 1.160 1.130 1.160 1,262,715 1,448,354 1.1470 0.328 0.326 0.328 0.320 0.328 4,461,084 0.3247 2.65%
1997-01-28 0 1.130 1.120 1.130 1.110 1.140 962,327 1,083,457 1.1259 0.320 0.317 0.320 0.314 0.323 3,399,834 0.3187 1.80%
1997-01-27 0 1.110 1.100 1.110 1.100 1.110 368,000 406,560 1.1048 0.314 0.311 0.314 0.311 0.314 1,300,118 0.3127 0.00%
1997-01-24 0 1.110 1.100 1.120 1.100 1.110 389,828 429,258 1.1011 0.314 0.311 0.317 0.311 0.314 1,377,235 0.3117 0.00%
1997-01-23 0 1.110 1.110 1.130 1.110 1.130 480,000 534,680 1.1139 0.314 0.314 0.320 0.314 0.320 1,695,807 0.3153 -1.77%
1997-01-22 0 1.130 1.120 1.130 1.120 1.130 1,059,998 1,192,918 1.1254 0.320 0.317 0.320 0.317 0.320 3,744,899 0.3185 0.89%
1997-01-21 0 1.120 1.120 1.140 1.110 1.120 165,542 184,815 1.1164 0.317 0.317 0.323 0.314 0.317 584,848 0.3160 -1.75%
1997-01-20 0 1.140 1.140 1.150 1.110 1.140 1,158,967 1,314,745 1.1344 0.323 0.323 0.326 0.314 0.323 4,094,550 0.3211 1.79%
1997-01-17 0 1.120 1.110 1.120 1.120 1.140 262,000 295,740 1.1288 0.317 0.314 0.317 0.317 0.323 925,628 0.3195 -1.75%
1997-01-16 0 1.140 1.130 1.140 1.130 1.150 807,303 920,491 1.1402 0.323 0.320 0.323 0.320 0.326 2,852,145 0.3227 0.00%
1997-01-15 0 1.140 1.140 1.150 1.140 1.150 890,887 1,018,058 1.1427 0.323 0.323 0.326 0.323 0.326 3,147,442 0.3235 -0.87%
1997-01-14 0 1.150 1.150 1.160 1.150 1.160 1,127,491 1,307,335 1.1595 0.326 0.326 0.328 0.326 0.328 3,983,347 0.3282 -3.36%
1997-01-13 0 1.190 1.190 1.200 1.120 1.190 1,892,122 2,165,735 1.1446 0.337 0.337 0.340 0.317 0.337 6,684,736 0.3240 4.39%
1997-01-10 0 1.150 1.150 1.170 1.140 1.200 2,450,547 2,831,067 1.1553 0.323 0.323 0.328 0.320 0.337 8,733,556 0.3242 -1.71%
1997-01-09 0 1.170 1.150 1.200 1.090 1.170 1,110,697 1,226,378 1.1042 0.328 0.323 0.337 0.306 0.328 3,958,437 0.3098 4.46%
1997-01-08 0 1.120 1.110 1.130 1.110 1.130 428,587 479,675 1.1192 0.314 0.311 0.317 0.311 0.317 1,527,450 0.3140 0.00%
1997-01-07 0 1.120 1.120 1.130 1.110 1.140 590,834 662,484 1.1213 0.314 0.314 0.317 0.311 0.320 2,105,686 0.3146 -0.88%
1997-01-06 0 1.130 1.130 1.140 1.130 1.150 3,362,032 3,829,435 1.1390 0.317 0.317 0.320 0.317 0.323 11,982,017 0.3196 0.89%
1997-01-03 0 1.120 1.120 1.130 1.090 1.140 3,100,237 3,473,299 1.1203 0.314 0.314 0.317 0.306 0.320 11,049,000 0.3144 1.82%
1997-01-02 0 1.100 1.080 1.100 1.080 1.100 638,175 694,549 1.0883 0.309 0.303 0.309 0.303 0.309 2,274,405 0.3054 0.00%
1996-12-31 0 1.100 1.090 1.110 1.090 1.100 509,160 558,726 1.0973 0.309 0.306 0.311 0.306 0.309 1,814,606 0.3079 0.00%
1996-12-30 0 1.100 1.090 1.110 1.100 1.120 714,491 789,136 1.1045 0.309 0.306 0.311 0.309 0.314 2,546,390 0.3099 -1.79%
1996-12-27 0 1.120 1.100 1.120 1.090 1.120 851,880 938,637 1.1018 0.314 0.309 0.314 0.306 0.314 3,036,033 0.3092 1.82%
1996-12-24 0 1.100 1.080 1.100 1.080 1.100 1,231,262 1,339,497 1.0879 0.309 0.303 0.309 0.303 0.309 4,388,121 0.3053 -0.90%
1996-12-23 0 1.110 1.090 1.110 1.080 1.110 1,401,264 1,528,822 1.0910 0.311 0.306 0.311 0.303 0.311 4,993,994 0.3061 1.83%
1996-12-20 0 1.090 1.080 1.090 1.080 1.100 2,362,721 2,565,055 1.0856 0.306 0.303 0.306 0.303 0.309 8,420,551 0.3046 1.87%
1996-12-19 0 1.070 1.070 1.090 1.070 1.090 1,854,375 2,001,809 1.0795 0.300 0.300 0.306 0.300 0.306 6,608,846 0.3029 -1.83%
1996-12-18 0 1.090 1.090 1.100 1.060 1.100 5,601,315 6,052,218 1.0805 0.306 0.306 0.309 0.297 0.309 19,962,645 0.3032 -5.22%
1996-12-17 0 1.150 1.140 1.150 1.100 1.150 917,396 1,043,234 1.1372 0.323 0.320 0.323 0.309 0.323 3,269,527 0.3191 4.55%
1996-12-16 0 1.100 1.100 1.120 1.100 1.120 628,590 696,220 1.1076 0.309 0.309 0.314 0.309 0.314 2,240,245 0.3108 -1.79%
1996-12-13 0 1.120 1.110 1.130 1.090 1.120 1,609,466 1,787,834 1.1108 0.314 0.311 0.317 0.306 0.314 5,736,010 0.3117 0.00%
1996-12-12 0 1.120 1.120 1.130 1.100 1.140 897,000 1,010,327 1.1263 0.314 0.314 0.317 0.309 0.320 3,196,837 0.3160 0.00%
1996-12-11 0 1.120 1.110 1.120 1.120 1.150 1,302,730 1,467,433 1.1264 0.314 0.311 0.314 0.314 0.323 4,642,827 0.3161 -1.75%
1996-12-10 0 1.140 1.120 1.140 1.120 1.160 914,074 1,039,849 1.1376 0.320 0.314 0.320 0.314 0.325 3,257,688 0.3192 4.59%
1996-12-09 0 1.090 1.080 1.100 1.050 1.090 540,000 571,680 1.0587 0.306 0.303 0.309 0.295 0.306 1,924,517 0.2971 2.83%
1996-12-06 0 1.060 1.060 1.070 1.050 1.120 923,564 990,635 1.0726 0.297 0.297 0.300 0.295 0.314 3,291,509 0.3010 -5.36%
1996-12-05 0 1.120 1.110 1.140 1.110 1.140 875,534 984,746 1.1247 0.314 0.311 0.320 0.311 0.320 3,120,334 0.3156 -0.88%
1996-12-04 0 1.130 1.120 1.150 1.130 1.150 878,158 1,004,051 1.1434 0.317 0.314 0.323 0.317 0.323 3,129,686 0.3208 -2.59%
1996-12-03 0 1.160 1.150 1.170 1.140 1.170 1,030,470 1,190,237 1.1550 0.325 0.323 0.328 0.320 0.328 3,672,514 0.3241 0.00%
1996-12-02 0 1.160 1.150 1.170 1.160 1.180 776,500 900,470 1.1597 0.325 0.323 0.328 0.325 0.331 2,767,385 0.3254 0.00%
1996-11-29 0 1.160 1.150 1.170 1.150 1.160 500,288 578,477 1.1563 0.325 0.323 0.328 0.323 0.325 1,782,987 0.3244 0.87%
1996-11-28 0 1.150 1.150 1.160 1.140 1.190 1,493,978 1,733,720 1.1605 0.323 0.323 0.325 0.320 0.334 5,324,420 0.3256 -4.17%
1996-11-27 0 1.200 1.180 1.200 1.150 1.200 3,036,668 3,557,605 1.1715 0.337 0.331 0.337 0.323 0.337 10,822,445 0.3287 1.69%
1996-11-26 0 1.180 1.180 1.200 1.180 1.260 6,327,435 7,742,239 1.2236 0.331 0.331 0.337 0.331 0.354 22,550,480 0.3433 -2.48%
1996-11-25 0 1.210 1.200 1.220 1.130 1.220 10,094,323 11,835,510 1.1725 0.340 0.337 0.342 0.317 0.342 35,975,371 0.3290 12.04%
1996-11-22 0 1.080 1.070 1.090 1.050 1.100 2,755,024 2,960,837 1.0747 0.303 0.300 0.306 0.295 0.309 9,818,688 0.3016 3.85%
1996-11-21 0 1.040 1.040 1.050 1.040 1.060 1,145,245 1,197,297 1.0455 0.292 0.292 0.295 0.292 0.297 4,081,563 0.2933 -0.95%
1996-11-20 0 1.050 1.050 1.060 1.050 1.060 2,075,633 2,187,292 1.0538 0.295 0.295 0.297 0.295 0.297 7,397,392 0.2957 0.96%
1996-11-19 0 1.040 1.040 1.050 1.030 1.050 1,261,500 1,315,185 1.0426 0.292 0.292 0.295 0.289 0.295 4,495,887 0.2925 0.00%
1996-11-18 0 1.040 1.030 1.040 1.030 1.080 1,488,594 1,568,528 1.0537 0.292 0.289 0.292 0.289 0.303 5,305,232 0.2957 0.97%
1996-11-15 0 1.030 1.020 1.040 1.030 1.050 1,371,398 1,423,026 1.0376 0.289 0.286 0.292 0.289 0.295 4,887,554 0.2912 0.00%
1996-11-14 0 1.030 1.020 1.040 1.020 1.050 1,274,572 1,320,645 1.0361 0.289 0.286 0.292 0.286 0.295 4,542,474 0.2907 -1.90%
1996-11-13 0 1.050 1.030 1.060 0.990 1.050 830,337 849,728 1.0234 0.295 0.289 0.297 0.278 0.295 2,959,256 0.2871 3.96%
1996-11-12 0 1.010 1.000 1.010 1.010 1.020 478,738 484,814 1.0127 0.283 0.281 0.283 0.283 0.286 1,706,184 0.2842 1.00%
1996-11-11 0 1.000 1.000 1.010 1.000 1.020 758,000 765,920 1.0104 0.281 0.281 0.283 0.281 0.286 2,701,452 0.2835 -0.99%
1996-11-08 0 1.010 1.010 1.030 1.010 1.040 365,636 373,154 1.0206 0.283 0.283 0.289 0.283 0.292 1,303,098 0.2864 -2.88%
1996-11-07 0 1.040 1.040 1.060 1.020 1.050 2,487,988 2,569,956 1.0329 0.292 0.292 0.297 0.286 0.295 8,866,993 0.2898 -0.95%
1996-11-06 0 1.050 1.050 1.060 1.030 1.050 3,081,998 3,226,918 1.0470 0.295 0.295 0.297 0.289 0.295 10,983,998 0.2938 -0.94%
1996-11-05 0 1.060 1.060 1.070 1.050 1.100 4,011,434 4,265,924 1.0634 0.297 0.297 0.300 0.295 0.309 14,296,435 0.2984 -1.85%
1996-11-04 0 1.080 1.080 1.090 1.010 1.100 6,948,290 7,312,107 1.0524 0.303 0.303 0.306 0.283 0.309 24,763,158 0.2953 9.09%
1996-11-01 0 0.990 0.990 1.000 0.970 1.040 4,375,000 4,374,540 0.9999 0.278 0.278 0.281 0.272 0.292 15,592,155 0.2806 2.06%
1996-10-31 0 0.970 0.960 0.980 0.950 0.970 1,510,478 1,454,087 0.9627 0.272 0.269 0.275 0.267 0.272 5,383,225 0.2701 0.00%
1996-10-30 0 0.970 0.970 0.980 0.950 0.970 1,490,753 1,441,268 0.9668 0.272 0.272 0.275 0.267 0.272 5,312,926 0.2713 2.11%
1996-10-29 0 0.950 0.950 0.960 0.950 0.960 1,386,607 1,317,276 0.9500 0.267 0.267 0.269 0.267 0.269 4,941,758 0.2666 -1.04%
1996-10-28 0 0.960 0.960 0.970 0.960 0.970 943,111 905,317 0.9599 0.269 0.269 0.272 0.269 0.272 3,361,173 0.2693 -1.03%
1996-10-25 0 0.970 0.960 0.980 0.960 0.980 551,000 532,420 0.9663 0.272 0.269 0.275 0.269 0.275 1,963,721 0.2711 0.00%
1996-10-24 0 0.970 0.970 0.980 0.970 1.000 3,076,077 3,036,346 0.9871 0.272 0.272 0.275 0.272 0.281 10,962,896 0.2770 0.00%
1996-10-23 0 0.970 0.970 0.980 0.950 0.970 492,805 473,765 0.9614 0.272 0.272 0.275 0.267 0.272 1,756,318 0.2697 0.00%
1996-10-22 0 0.970 0.960 0.980 0.960 0.980 1,381,857 1,341,831 0.9710 0.272 0.269 0.275 0.269 0.275 4,924,829 0.2725 -1.02%
1996-10-18 0 0.980 0.970 0.980 0.940 1.000 2,641,319 2,546,862 0.9642 0.275 0.272 0.275 0.264 0.281 9,413,453 0.2706 3.16%
1996-10-17 0 0.950 0.950 0.960 0.940 0.950 433,304 410,881 0.9483 0.267 0.267 0.269 0.264 0.267 1,544,261 0.2661 0.00%
1996-10-16 0 0.950 0.940 0.960 0.940 0.960 1,733,988 1,648,309 0.9506 0.267 0.264 0.269 0.264 0.269 6,179,797 0.2667 -1.04%
1996-10-15 0 0.960 0.950 0.970 0.950 0.970 1,950,000 1,874,720 0.9614 0.269 0.267 0.272 0.267 0.272 6,949,646 0.2698 0.00%
1996-10-14 0 0.960 0.960 0.970 0.950 1.000 4,299,578 4,213,509 0.9800 0.269 0.269 0.272 0.267 0.281 15,323,357 0.2750 -1.03%
1996-10-11 0 0.970 0.950 0.970 0.910 0.970 1,665,760 1,558,541 0.9356 0.272 0.267 0.272 0.255 0.272 5,936,637 0.2625 6.59%
1996-10-10 0 0.910 0.910 0.920 0.910 0.930 318,250 292,473 0.9190 0.255 0.255 0.258 0.255 0.261 1,134,218 0.2579 -2.15%
1996-10-09 0 0.930 0.920 0.930 0.900 0.930 1,935,998 1,776,082 0.9174 0.261 0.258 0.261 0.253 0.261 6,899,744 0.2574 3.33%
1996-10-08 0 0.900 0.890 0.900 0.890 0.900 400,601 358,299 0.8944 0.253 0.250 0.253 0.250 0.253 1,427,710 0.2510 1.12%
1996-10-07 0 0.890 0.880 0.910 0.870 0.900 434,000 387,480 0.8928 0.250 0.247 0.255 0.244 0.253 1,546,742 0.2505 0.00%
1996-10-04 0 0.890 0.880 0.900 0.890 0.900 584,500 522,745 0.8943 0.250 0.247 0.253 0.250 0.253 2,083,112 0.2509 0.00%
1996-10-03 0 0.890 0.890 0.900 0.890 0.910 493,000 442,930 0.8984 0.250 0.250 0.253 0.250 0.255 1,757,013 0.2521 -1.11%
1996-10-02 0 0.900 0.900 0.910 0.900 0.920 886,000 803,350 0.9067 0.253 0.253 0.255 0.253 0.258 3,157,634 0.2544 1.12%
1996-10-01 0 0.890 0.890 0.900 0.890 0.900 628,000 560,520 0.8925 0.250 0.250 0.253 0.250 0.253 2,238,142 0.2504 1.14%
1996-09-30 0 0.880 0.870 0.880 0.870 0.890 652,000 576,560 0.8843 0.247 0.244 0.247 0.244 0.250 2,323,677 0.2481 -1.12%
1996-09-27 0 0.890 0.880 0.910 0.870 0.890 360,000 315,120 0.8753 0.250 0.247 0.255 0.244 0.250 1,283,012 0.2456 1.14%
1996-09-26 0 0.880 0.870 0.880 0.870 0.930 2,381,515 2,165,638 0.9094 0.247 0.244 0.247 0.244 0.261 8,487,532 0.2552 -2.22%
1996-09-25 0 0.900 0.890 0.910 0.840 0.900 1,974,828 1,735,571 0.8788 0.253 0.250 0.255 0.236 0.253 7,038,131 0.2466 8.43%
1996-09-24 0 0.830 0.830 0.850 0.810 0.840 605,879 501,703 0.8281 0.233 0.233 0.239 0.227 0.236 2,159,305 0.2323 -1.19%
1996-09-23 0 0.840 0.830 0.840 0.830 0.840 386,000 323,900 0.8391 0.236 0.233 0.236 0.233 0.236 1,375,674 0.2354 0.00%
1996-09-20 0 0.840 0.830 0.840 0.830 0.840 587,588 489,411 0.8329 0.236 0.233 0.236 0.233 0.236 2,094,117 0.2337 1.20%
1996-09-19 0 0.830 0.830 0.840 0.830 0.850 408,000 341,640 0.8374 0.233 0.233 0.236 0.233 0.239 1,454,080 0.2350 0.00%
1996-09-18 0 0.830 0.830 0.850 0.830 0.840 216,000 180,280 0.8346 0.233 0.233 0.239 0.233 0.236 769,807 0.2342 0.00%
1996-09-17 0 0.830 0.830 0.840 0.830 0.850 972,113 821,850 0.8454 0.233 0.233 0.236 0.233 0.239 3,464,534 0.2372 -2.35%
1996-09-16 0 0.850 0.840 0.850 0.830 0.850 335,781 281,404 0.8381 0.239 0.236 0.239 0.233 0.239 1,196,697 0.2352 0.00%
1996-09-13 0 0.850 0.840 0.850 0.830 0.860 1,745,377 1,471,910 0.8433 0.239 0.236 0.239 0.233 0.241 6,220,386 0.2366 4.94%
1996-09-12 0 0.810 0.800 0.820 0.800 0.810 470,185 379,795 0.8078 0.227 0.224 0.230 0.224 0.227 1,675,702 0.2266 2.53%
1996-09-11 0 0.790 0.790 0.810 0.790 0.810 50,000 39,780 0.7956 0.222 0.222 0.227 0.222 0.227 178,196 0.2232 -3.66%
1996-09-10 0 0.820 0.800 0.820 - - 0 0 - 0.230 0.224 0.230 - - 0 - 0.00%
1996-09-09 0 0.820 0.810 0.830 0.810 0.820 139,001 112,782 0.8114 0.230 0.227 0.233 0.227 0.230 495,389 0.2277 0.00%
1996-09-06 0 0.820 0.800 0.820 0.800 0.820 157,675 125,880 0.7984 0.230 0.224 0.230 0.224 0.230 561,941 0.2240 1.23%
1996-09-05 0 0.810 0.790 0.810 0.800 0.810 180,000 144,200 0.8011 0.227 0.222 0.227 0.224 0.227 641,506 0.2248 1.25%
1996-09-04 0 0.800 0.790 0.820 0.800 0.800 32,000 25,600 0.8000 0.224 0.222 0.230 0.224 0.224 114,045 0.2245 -1.23%
1996-09-03 0 0.810 0.810 0.830 0.790 0.810 352,000 282,520 0.8026 0.227 0.227 0.233 0.222 0.227 1,254,500 0.2252 0.00%
1996-09-02 0 0.810 0.810 0.820 0.800 0.830 140,000 114,440 0.8174 0.227 0.227 0.230 0.224 0.233 498,949 0.2294 1.25%
1996-08-30 0 0.800 0.800 0.830 0.800 0.800 168,000 134,400 0.8000 0.224 0.224 0.233 0.224 0.224 598,739 0.2245 -1.23%
1996-08-29 0 0.810 0.810 0.820 0.810 0.820 156,569 128,192 0.8188 0.227 0.227 0.230 0.227 0.230 558,000 0.2297 0.00%
1996-08-28 0 0.810 0.810 0.820 0.810 0.820 549,875 447,345 0.8135 0.227 0.227 0.230 0.227 0.230 1,959,711 0.2283 0.00%
1996-08-27 0 0.810 0.810 0.820 0.780 0.820 395,886 317,118 0.8010 0.227 0.227 0.230 0.219 0.230 1,410,906 0.2248 1.25%
1996-08-23 0 0.800 0.800 0.820 0.770 0.800 351,440 276,002 0.7853 0.224 0.224 0.230 0.216 0.224 1,252,504 0.2204 1.27%
1996-08-22 0 0.790 0.770 0.790 0.780 0.790 710,388 558,799 0.7866 0.222 0.216 0.222 0.219 0.222 2,531,767 0.2207 -1.25%
1996-08-21 0 0.800 0.790 0.800 0.780 0.800 616,000 487,320 0.7911 0.224 0.222 0.224 0.219 0.224 2,195,375 0.2220 0.00%
1996-08-20 0 0.800 0.800 0.810 0.800 0.810 1,037,500 833,445 0.8033 0.224 0.224 0.227 0.224 0.227 3,697,568 0.2254 -2.44%
1996-08-19 0 0.820 0.810 0.820 0.820 0.820 320,000 262,400 0.8200 0.230 0.227 0.230 0.230 0.230 1,140,455 0.2301 0.00%
1996-08-16 0 0.820 0.810 0.830 0.820 0.830 315,927 259,225 0.8205 0.230 0.227 0.233 0.230 0.233 1,125,939 0.2302 0.00%
1996-08-15 0 0.820 0.810 0.820 0.820 0.830 382,428 315,445 0.8248 0.230 0.227 0.230 0.230 0.233 1,362,943 0.2314 -2.38%
1996-08-14 0 0.840 0.840 0.850 0.830 0.850 240,290 200,983 0.8364 0.236 0.236 0.239 0.233 0.239 856,375 0.2347 -1.18%
1996-08-13 0 0.850 0.820 0.860 0.830 0.850 228,000 190,600 0.8360 0.239 0.230 0.241 0.233 0.239 812,574 0.2346 0.00%
1996-08-12 0 0.850 0.820 0.850 0.830 0.850 100,000 84,160 0.8416 0.239 0.230 0.239 0.233 0.239 356,392 0.2361 0.00%
1996-08-09 0 0.850 0.830 0.850 0.840 0.850 187,296 157,683 0.8419 0.239 0.233 0.239 0.236 0.239 667,508 0.2362 0.00%
1996-08-08 0 0.850 0.820 0.850 0.820 0.860 1,115,845 925,151 0.8291 0.239 0.230 0.239 0.230 0.241 3,976,784 0.2326 3.66%
1996-08-07 0 0.820 0.820 0.830 0.820 0.840 930,677 770,366 0.8277 0.230 0.230 0.233 0.230 0.236 3,316,859 0.2323 -2.38%
1996-08-06 0 0.840 0.830 0.840 0.810 0.850 1,136,500 952,460 0.8381 0.236 0.233 0.236 0.227 0.239 4,050,396 0.2352 5.00%
1996-08-05 0 0.800 0.800 0.830 0.800 0.840 2,564,000 2,122,480 0.8278 0.224 0.224 0.233 0.224 0.236 9,137,894 0.2323 -10.11%
1996-08-02 0 0.890 0.890 0.900 0.880 0.890 440,000 390,800 0.8882 0.250 0.250 0.253 0.247 0.250 1,568,125 0.2492 1.14%
1996-08-01 0 0.880 0.880 0.890 0.880 0.890 288,000 253,920 0.8817 0.247 0.247 0.250 0.247 0.250 1,026,409 0.2474 -1.12%
1996-07-31 0 0.890 0.880 0.890 0.870 0.890 247,000 217,060 0.8788 0.250 0.247 0.250 0.244 0.250 880,289 0.2466 1.14%
1996-07-30 0 0.880 0.870 0.880 0.870 0.880 124,704 109,412 0.8774 0.247 0.244 0.247 0.244 0.247 444,435 0.2462 1.15%
1996-07-29 0 0.870 0.870 0.880 0.870 0.890 592,125 519,064 0.8766 0.244 0.244 0.247 0.244 0.250 2,110,287 0.2460 -2.25%
1996-07-26 0 0.890 0.890 0.900 0.890 0.900 544,000 485,160 0.8918 0.250 0.250 0.253 0.250 0.253 1,938,773 0.2502 1.14%
1996-07-25 0 0.880 0.880 0.900 0.880 0.890 831,500 735,670 0.8848 0.247 0.247 0.253 0.247 0.250 2,963,400 0.2483 -2.22%
1996-07-24 0 0.900 0.900 0.910 0.870 0.900 723,542 640,429 0.8851 0.253 0.253 0.255 0.244 0.253 2,578,647 0.2484 -1.10%
1996-07-23 0 0.910 0.890 0.900 0.900 0.920 1,336,000 1,210,520 0.9061 0.255 0.250 0.253 0.253 0.258 4,761,399 0.2542 0.00%
1996-07-22 0 0.910 0.900 0.910 0.900 0.920 1,041,748 941,453 0.9037 0.255 0.253 0.255 0.253 0.258 3,712,708 0.2536 -2.15%
1996-07-19 0 0.930 0.920 0.940 0.930 0.930 1,064,720 990,146 0.9300 0.261 0.258 0.264 0.261 0.261 3,794,578 0.2609 0.00%
1996-07-18 0 0.930 0.920 0.930 0.920 0.950 1,076,843 1,001,462 0.9300 0.261 0.258 0.261 0.258 0.267 3,837,784 0.2609 2.20%
1996-07-17 0 0.910 0.910 0.930 0.910 0.950 2,198,769 2,036,164 0.9260 0.255 0.255 0.261 0.255 0.267 7,836,239 0.2598 -3.19%
1996-07-16 0 0.940 0.940 0.950 0.930 0.950 784,000 739,440 0.9432 0.264 0.264 0.267 0.261 0.267 2,794,114 0.2646 -2.08%
1996-07-15 0 0.960 0.950 0.970 0.930 0.970 3,296,000 3,164,920 0.9602 0.269 0.267 0.272 0.261 0.272 11,746,684 0.2694 2.13%
1996-07-12 0 0.940 0.930 0.940 0.930 0.980 4,812,000 4,591,880 0.9543 0.264 0.261 0.264 0.261 0.275 17,149,589 0.2678 -2.08%
1996-07-11 0 0.960 0.950 0.970 0.930 0.970 7,440,356 7,031,233 0.9450 0.269 0.267 0.272 0.261 0.272 26,516,842 0.2652 6.67%
1996-07-10 0 0.900 0.900 0.910 0.900 0.920 1,946,299 1,775,251 0.9121 0.253 0.253 0.255 0.253 0.258 6,936,456 0.2559 0.00%
1996-07-09 0 0.900 0.900 0.910 0.900 0.920 1,068,000 965,520 0.9040 0.253 0.253 0.255 0.253 0.258 3,806,268 0.2537 0.00%
1996-07-08 0 0.900 0.890 0.910 0.880 0.900 320,000 287,520 0.8985 0.253 0.250 0.255 0.247 0.253 1,140,455 0.2521 -1.10%
1996-07-05 0 0.910 0.900 0.920 0.910 0.940 7,020,000 6,392,040 0.9105 0.255 0.253 0.258 0.255 0.264 25,018,727 0.2555 0.00%
1996-07-04 0 0.910 0.910 0.920 0.900 0.920 3,971,660 3,614,751 0.9101 0.255 0.255 0.258 0.253 0.258 14,154,683 0.2554 -1.09%
1996-07-03 0 0.920 0.910 0.930 0.920 0.930 259,000 239,340 0.9241 0.258 0.255 0.261 0.258 0.261 923,056 0.2593 0.00%
1996-07-02 0 0.920 0.920 0.930 0.920 0.960 666,441 620,303 0.9308 0.258 0.258 0.261 0.258 0.269 2,375,143 0.2612 -2.13%
1996-07-01 0 0.940 0.930 0.940 0.930 0.960 580,119 545,704 0.9407 0.264 0.261 0.264 0.261 0.269 2,067,498 0.2639 0.00%
1996-06-28 0 0.940 0.940 0.950 0.940 0.960 973,000 922,440 0.9480 0.264 0.264 0.267 0.264 0.269 3,467,695 0.2660 1.08%
1996-06-27 0 0.930 0.920 0.940 0.920 0.930 4,524,787 4,203,777 0.9291 0.261 0.258 0.264 0.258 0.261 16,125,984 0.2607 0.00%
1996-06-26 0 0.930 0.930 0.940 0.920 0.930 64,000 59,240 0.9256 0.261 0.261 0.264 0.258 0.261 228,091 0.2597 1.09%
1996-06-25 0 0.920 0.920 0.940 0.920 0.960 978,755 919,832 0.9398 0.258 0.258 0.264 0.258 0.269 3,488,206 0.2637 0.00%
1996-06-24 0 0.920 0.910 0.920 0.920 0.930 600,000 554,760 0.9246 0.258 0.255 0.258 0.258 0.261 2,138,353 0.2594 -1.08%
1996-06-21 0 0.930 0.930 0.940 0.930 0.950 370,000 347,520 0.9392 0.261 0.261 0.264 0.261 0.267 1,318,651 0.2635 -2.11%
1996-06-19 0 0.950 0.950 0.960 0.950 0.960 258,874 245,845 0.9497 0.267 0.267 0.269 0.267 0.269 922,607 0.2665 -2.06%
1996-06-18 0 0.970 0.950 0.970 0.960 0.970 200,000 192,800 0.9640 0.272 0.267 0.272 0.269 0.272 712,784 0.2705 1.04%
1996-06-14 0 0.960 0.960 0.970 0.960 0.960 37,000 35,220 0.9519 0.269 0.269 0.272 0.269 0.269 131,865 0.2671 0.00%
1996-06-13 0 0.960 0.950 0.960 0.950 0.960 80,000 76,200 0.9525 0.269 0.267 0.269 0.267 0.269 285,114 0.2673 0.00%
1996-06-12 0 0.960 0.960 0.970 0.960 0.970 352,000 338,440 0.9615 0.269 0.269 0.272 0.269 0.272 1,254,500 0.2698 0.00%
1996-06-11 0 0.960 0.950 0.960 0.960 0.960 478,811 459,490 0.9596 0.269 0.267 0.269 0.269 0.269 1,706,445 0.2693 -2.04%
1996-06-10 0 0.980 0.970 0.980 0.970 0.980 328,000 318,400 0.9707 0.275 0.272 0.275 0.272 0.275 1,168,966 0.2724 1.03%
1996-06-07 0 0.970 0.970 0.980 0.970 0.970 132,000 128,040 0.9700 0.272 0.272 0.275 0.272 0.272 470,438 0.2722 -1.02%
1996-06-06 0 0.980 0.970 0.980 0.970 0.980 512,000 498,760 0.9741 0.275 0.272 0.275 0.272 0.275 1,824,728 0.2733 1.03%
1996-06-05 0 0.970 0.960 0.980 0.970 0.980 672,000 653,720 0.9728 0.272 0.269 0.275 0.272 0.275 2,394,955 0.2730 -1.02%
1996-06-04 0 0.980 0.980 0.990 0.980 0.980 62,000 60,640 0.9781 0.275 0.275 0.278 0.275 0.275 220,963 0.2744 -1.01%
1996-06-03 0 0.990 0.980 0.990 0.980 0.990 400,000 395,000 0.9875 0.278 0.275 0.278 0.275 0.278 1,425,568 0.2771 -1.98%
1996-05-31 0 1.010 1.010 1.020 1.010 1.030 1,193,911 1,215,937 1.0184 0.283 0.283 0.286 0.283 0.289 4,255,005 0.2858 -1.94%
1996-05-30 0 1.030 1.020 1.050 0.990 1.030 1,011,974 1,019,966 1.0079 0.289 0.286 0.295 0.278 0.289 3,606,596 0.2828 3.00%
1996-05-29 0 1.000 0.990 1.010 0.960 1.000 592,112 581,663 0.9824 0.281 0.278 0.283 0.269 0.281 2,110,240 0.2756 2.04%
1996-05-28 0 0.980 0.970 0.980 0.960 0.980 136,615 133,305 0.9758 0.275 0.272 0.275 0.269 0.275 486,885 0.2738 0.00%
1996-05-27 0 0.980 0.970 0.980 0.980 0.980 43,000 41,960 0.9758 0.275 0.272 0.275 0.275 0.275 153,249 0.2738 -2.00%
1996-05-24 0 1.000 0.980 1.000 0.970 1.000 560,572 551,891 0.9845 0.281 0.275 0.281 0.272 0.281 1,997,834 0.2762 1.01%
1996-05-23 0 0.990 0.980 0.990 0.980 0.990 845,959 834,309 0.9862 0.278 0.275 0.278 0.275 0.278 3,014,931 0.2767 1.02%
1996-05-22 0 0.980 0.970 0.980 0.960 0.980 247,490 239,381 0.9672 0.275 0.272 0.275 0.269 0.275 882,035 0.2714 1.03%
1996-05-21 0 0.970 0.960 0.970 0.970 0.970 119,197 115,429 0.9684 0.272 0.269 0.272 0.272 0.272 424,809 0.2717 -2.02%
1996-05-20 0 0.990 0.980 0.990 0.970 0.990 461,000 452,670 0.9819 0.278 0.275 0.278 0.272 0.278 1,642,968 0.2755 1.02%
1996-05-17 0 0.980 0.980 0.990 0.980 1.000 132,872 130,962 0.9856 0.275 0.275 0.278 0.275 0.281 473,545 0.2766 -1.01%
1996-05-16 0 0.990 0.970 0.990 0.960 0.990 1,078,066 1,056,200 0.9797 0.278 0.272 0.278 0.269 0.278 3,842,142 0.2749 1.02%
1996-05-15 0 0.980 0.960 0.980 - - 0 0 - 0.275 0.269 0.275 - - 0 - -1.01%
1996-05-14 0 0.990 0.970 0.990 0.970 1.000 665,474 651,471 0.9790 0.278 0.272 0.278 0.272 0.281 2,371,697 0.2747 1.02%
1996-05-13 0 0.980 0.970 0.990 0.970 1.000 526,370 519,372 0.9867 0.275 0.272 0.278 0.272 0.281 1,875,941 0.2769 -2.00%
1996-05-10 0 1.000 0.990 1.000 0.970 1.000 944,616 933,491 0.9882 0.281 0.278 0.281 0.272 0.281 3,366,537 0.2773 0.00%
1996-05-09 0 1.000 0.990 1.000 0.970 1.000 904,228 890,045 0.9843 0.281 0.278 0.281 0.272 0.281 3,222,597 0.2762 0.00%
1996-05-08 0 1.000 0.990 1.000 0.970 1.000 1,118,529 1,103,651 0.9867 0.281 0.278 0.281 0.272 0.281 3,986,349 0.2769 1.01%
1996-05-07 0 0.990 0.990 1.000 0.970 0.990 110,000 107,750 0.9795 0.278 0.278 0.281 0.272 0.278 392,031 0.2749 1.02%
1996-05-06 0 0.980 0.980 1.000 0.980 1.000 48,000 47,760 0.9950 0.275 0.275 0.281 0.275 0.281 171,068 0.2792 -1.01%
1996-05-03 0 0.990 0.980 1.000 0.970 1.000 341,500 339,140 0.9931 0.278 0.275 0.281 0.272 0.281 1,217,079 0.2787 -1.00%
1996-05-02 0 1.000 0.990 1.000 0.980 1.000 388,644 383,745 0.9874 0.281 0.278 0.281 0.275 0.281 1,385,097 0.2771 1.01%
1996-05-01 0 0.990 0.990 1.000 0.990 1.010 432,000 431,920 0.9998 0.278 0.278 0.281 0.278 0.283 1,539,614 0.2805 -1.00%
1996-04-30 0 1.000 1.000 1.010 1.000 1.010 616,061 616,457 1.0006 0.281 0.281 0.283 0.281 0.283 2,195,593 0.2808 -1.96%
1996-04-29 0 1.020 1.010 1.030 1.020 1.020 28,000 28,560 1.0200 0.286 0.283 0.289 0.286 0.286 99,790 0.2862 -0.97%
1996-04-26 0 1.030 1.020 1.030 1.000 1.030 906,870 921,231 1.0158 0.289 0.286 0.289 0.281 0.289 3,232,013 0.2850 0.00%
1996-04-25 0 1.030 1.020 1.030 1.020 1.060 1,877,318 1,953,332 1.0405 0.289 0.286 0.289 0.286 0.297 6,690,613 0.2920 -1.90%
1996-04-24 0 1.050 1.050 1.060 1.050 1.110 7,011,000 7,558,540 1.0781 0.295 0.295 0.297 0.295 0.311 24,986,651 0.3025 -1.87%
1996-04-23 0 1.070 1.060 1.070 1.060 1.110 39,555,500 41,858,245 1.0582 0.300 0.297 0.300 0.297 0.311 140,972,684 0.2969 1.90%
1996-04-22 0 1.050 1.060 1.070 1.030 1.070 2,169,943 2,269,625 1.0459 0.295 0.297 0.300 0.289 0.300 7,733,506 0.2935 0.96%
1996-04-19 0 1.040 1.030 1.040 1.010 1.040 482,175 491,365 1.0191 0.292 0.289 0.292 0.283 0.292 1,718,434 0.2859 1.96%
1996-04-18 0 1.020 1.020 1.030 1.020 1.050 2,586,200 2,692,312 1.0410 0.286 0.286 0.289 0.286 0.295 9,217,013 0.2921 -0.97%
1996-04-17 0 1.030 1.020 1.030 1.020 1.050 2,484,313 2,576,103 1.0369 0.289 0.286 0.289 0.286 0.295 8,853,896 0.2910 3.00%
1996-04-16 0 1.000 1.000 1.010 1.000 1.040 791,000 809,300 1.0231 0.281 0.281 0.283 0.281 0.292 2,819,062 0.2871 -0.99%
1996-04-15 0 1.010 1.020 1.040 0.970 1.010 786,351 777,220 0.9884 0.283 0.286 0.292 0.272 0.283 2,802,493 0.2773 3.06%
1996-04-12 0 0.980 0.980 0.990 0.980 1.000 944,776 933,034 0.9876 0.275 0.275 0.278 0.275 0.281 3,367,107 0.2771 -1.01%
1996-04-11 0 0.990 0.980 1.000 0.980 1.000 411,250 406,390 0.9882 0.278 0.275 0.281 0.275 0.281 1,465,663 0.2773 0.00%
1996-04-10 0 0.990 0.980 1.000 0.990 1.000 487,532 483,920 0.9926 0.278 0.275 0.281 0.278 0.281 1,737,526 0.2785 -1.00%
1996-04-09 0 1.000 1.000 1.020 0.980 1.010 1,299,000 1,291,140 0.9939 0.281 0.281 0.286 0.275 0.283 4,629,534 0.2789 -3.85%
1996-04-03 0 1.040 1.040 1.050 1.040 1.050 728,935 762,557 1.0461 0.292 0.292 0.295 0.292 0.295 2,597,867 0.2935 -0.95%
1996-04-02 0 1.050 1.040 1.050 1.050 1.060 1,337,706 1,407,619 1.0523 0.295 0.292 0.295 0.295 0.297 4,767,479 0.2953 -0.94%
1996-04-01 0 1.060 1.050 1.060 1.030 1.070 1,754,609 1,829,951 1.0429 0.297 0.295 0.297 0.289 0.300 6,253,288 0.2926 0.95%
1996-03-29 0 1.050 1.050 1.060 1.050 1.120 5,739,665 6,203,187 1.0808 0.295 0.295 0.297 0.295 0.314 20,455,714 0.3032 -6.25%
1996-03-28 0 1.120 1.110 1.120 1.110 1.200 7,824,896 8,952,589 1.1441 0.314 0.311 0.314 0.311 0.337 27,887,313 0.3210 -1.75%
1996-03-27 0 1.140 1.140 1.150 1.080 1.150 10,070,133 11,282,480 1.1204 0.320 0.320 0.323 0.303 0.323 35,889,160 0.3144 4.59%
1996-03-26 0 1.090 1.080 1.090 1.010 1.110 28,901,759 28,786,541 0.9960 0.306 0.303 0.306 0.283 0.311 103,003,591 0.2795 7.92%
1996-03-25 0 1.010 0.990 1.010 0.960 1.010 1,337,200 1,316,050 0.9842 0.283 0.278 0.283 0.269 0.283 4,765,675 0.2762 5.21%
1996-03-22 0 0.960 0.960 0.970 0.950 0.960 617,121 590,958 0.9576 0.269 0.269 0.272 0.267 0.269 2,199,371 0.2687 0.00%
1996-03-21 0 0.960 0.960 0.970 0.960 0.960 573,000 550,030 0.9599 0.269 0.269 0.272 0.269 0.269 2,042,127 0.2693 -2.04%
1996-03-20 0 0.980 0.970 0.990 0.950 0.980 613,781 600,403 0.9782 0.275 0.272 0.278 0.267 0.275 2,187,467 0.2745 1.03%
1996-03-19 0 0.970 0.960 0.980 0.930 0.980 962,000 925,345 0.9619 0.272 0.269 0.275 0.261 0.275 3,428,492 0.2699 3.19%
1996-03-18 0 0.940 0.940 0.960 0.910 0.940 304,563 282,552 0.9277 0.264 0.264 0.269 0.255 0.264 1,085,439 0.2603 1.08%
1996-03-15 0 0.930 0.930 0.940 0.930 0.930 921,000 856,430 0.9299 0.261 0.261 0.264 0.261 0.261 3,282,371 0.2609 2.20%
1996-03-14 0 0.910 0.900 0.910 0.890 0.910 151,525 135,846 0.8965 0.255 0.253 0.255 0.250 0.255 540,023 0.2516 1.11%
1996-03-13 0 0.900 0.900 0.910 0.880 0.920 968,000 881,520 0.9107 0.253 0.253 0.255 0.247 0.258 3,449,876 0.2555 -3.23%
1996-03-12 0 0.930 0.920 0.940 0.900 0.950 1,241,000 1,155,110 0.9308 0.261 0.258 0.264 0.253 0.267 4,422,826 0.2612 3.33%
1996-03-11 0 0.900 0.890 0.940 0.870 1.000 1,951,142 1,734,659 0.8890 0.253 0.250 0.264 0.244 0.281 6,953,716 0.2495 -12.62%
1996-03-08 0 1.030 1.030 1.040 1.020 1.030 2,543,137 2,603,000 1.0235 0.289 0.289 0.292 0.286 0.289 9,063,540 0.2872 0.00%
1996-03-07 0 1.030 1.030 1.040 1.020 1.040 1,799,634 1,850,829 1.0284 0.289 0.289 0.292 0.286 0.292 6,413,754 0.2886 -1.90%
1996-03-06 0 1.050 1.040 1.050 1.030 1.050 1,824,000 1,897,080 1.0401 0.295 0.292 0.295 0.289 0.295 6,500,592 0.2918 -0.94%
1996-03-05 0 1.060 1.060 1.070 1.040 1.080 3,106,208 3,275,284 1.0544 0.297 0.297 0.300 0.292 0.303 11,070,280 0.2959 0.95%
1996-03-04 0 1.050 1.050 1.060 1.030 1.080 5,124,775 5,423,277 1.0582 0.295 0.295 0.297 0.289 0.303 18,264,294 0.2969 2.94%
1996-03-01 0 1.020 1.020 1.030 0.940 1.020 3,265,656 3,245,342 0.9938 0.286 0.286 0.289 0.264 0.286 11,638,541 0.2788 8.51%
1996-02-29 0 0.940 0.940 0.950 0.940 0.960 717,911 677,521 0.9437 0.264 0.264 0.267 0.264 0.269 2,558,578 0.2648 -1.05%
1996-02-28 0 0.950 0.950 0.960 0.950 0.970 604,000 578,520 0.9578 0.267 0.267 0.269 0.267 0.272 2,152,608 0.2688 0.00%
1996-02-27 0 0.950 0.940 0.950 0.940 0.960 350,716 332,662 0.9485 0.267 0.264 0.267 0.264 0.269 1,249,924 0.2661 0.00%
1996-02-26 0 0.950 0.950 0.970 0.940 0.960 358,174 340,335 0.9502 0.267 0.267 0.272 0.264 0.269 1,276,504 0.2666 -1.04%
1996-02-23 0 0.960 0.960 0.980 0.940 0.970 935,786 893,949 0.9553 0.269 0.269 0.275 0.264 0.272 3,335,068 0.2680 3.23%
1996-02-22 0 0.930 0.910 0.960 0.930 0.960 483,390 457,863 0.9472 0.261 0.255 0.269 0.261 0.269 1,722,764 0.2658 -3.12%
1996-02-16 0 0.960 0.930 0.960 0.930 0.960 519,000 487,540 0.9394 0.269 0.261 0.269 0.261 0.269 1,849,675 0.2636 3.23%
1996-02-15 0 0.930 0.920 0.940 0.930 0.940 423,042 394,007 0.9314 0.261 0.258 0.264 0.261 0.264 1,507,688 0.2613 1.09%
1996-02-14 0 0.920 0.920 0.930 0.900 0.940 540,913 499,816 0.9240 0.258 0.258 0.261 0.253 0.264 1,927,771 0.2593 0.00%
1996-02-13 0 0.920 0.910 0.920 0.910 0.930 436,476 401,765 0.9205 0.258 0.255 0.258 0.255 0.261 1,555,566 0.2583 -1.08%
1996-02-12 0 0.930 0.910 0.930 0.910 0.940 1,731,170 1,599,458 0.9239 0.261 0.255 0.261 0.255 0.264 6,169,753 0.2592 -2.11%
1996-02-09 0 0.950 0.940 0.950 0.940 0.970 786,252 749,058 0.9527 0.267 0.264 0.267 0.264 0.272 2,802,140 0.2673 -1.04%
1996-02-08 0 0.960 0.940 0.960 0.930 0.960 970,500 913,350 0.9411 0.269 0.264 0.269 0.261 0.269 3,458,785 0.2641 2.13%
1996-02-07 0 0.940 0.940 0.960 0.940 0.960 1,176,000 1,121,600 0.9537 0.264 0.264 0.269 0.264 0.269 4,191,171 0.2676 -3.09%
1996-02-06 0 0.970 0.960 0.970 0.960 0.980 767,528 743,800 0.9691 0.272 0.269 0.272 0.269 0.275 2,735,409 0.2719 1.04%
1996-02-05 0 0.960 0.960 0.970 0.950 0.990 1,663,522 1,616,400 0.9717 0.269 0.269 0.272 0.267 0.278 5,928,661 0.2726 0.00%
1996-02-02 0 0.960 0.960 0.970 0.960 0.980 2,122,462 2,063,600 0.9723 0.269 0.269 0.272 0.269 0.275 7,564,287 0.2728 -2.04%
1996-02-01 0 0.980 0.970 0.980 0.980 1.000 1,684,473 1,662,875 0.9872 0.275 0.272 0.275 0.275 0.281 6,003,329 0.2770 0.00%
1996-01-31 0 0.980 0.980 1.000 0.980 1.040 4,561,500 4,603,785 1.0093 0.275 0.275 0.281 0.275 0.292 16,256,826 0.2832 -3.92%
1996-01-30 0 1.020 1.020 1.030 0.990 1.030 6,315,793 6,415,109 1.0157 0.286 0.286 0.289 0.278 0.289 22,508,988 0.2850 3.03%
1996-01-29 0 0.990 0.980 0.990 0.960 1.000 3,517,750 3,459,878 0.9835 0.278 0.275 0.278 0.269 0.281 12,536,984 0.2760 1.02%
1996-01-26 0 0.980 0.970 0.990 0.930 0.980 3,548,912 3,395,517 0.9568 0.275 0.272 0.278 0.261 0.275 12,648,043 0.2685 3.16%
1996-01-25 0 0.950 0.940 0.960 0.900 0.950 3,001,756 2,790,965 0.9298 0.267 0.264 0.269 0.253 0.267 10,698,022 0.2609 5.56%
1996-01-24 0 0.900 0.890 0.900 0.890 0.920 1,025,383 922,816 0.9000 0.253 0.250 0.253 0.250 0.258 3,654,384 0.2525 -1.10%
1996-01-23 0 0.910 0.910 0.920 0.860 0.910 3,714,004 3,256,577 0.8768 0.255 0.255 0.258 0.241 0.255 13,236,417 0.2460 4.60%
1996-01-22 0 0.870 0.860 0.870 0.860 0.900 898,000 784,520 0.8736 0.244 0.241 0.244 0.241 0.253 3,200,401 0.2451 1.16%
1996-01-19 0 0.860 0.850 0.870 0.860 0.870 1,612,000 1,393,640 0.8645 0.241 0.239 0.244 0.241 0.244 5,745,041 0.2426 0.00%
1996-01-18 0 0.860 0.850 0.860 0.860 0.870 711,372 615,858 0.8657 0.241 0.239 0.241 0.241 0.244 2,535,274 0.2429 -2.27%
1996-01-17 0 0.880 0.880 0.890 0.850 0.890 1,515,643 1,329,408 0.8771 0.247 0.247 0.250 0.239 0.250 5,401,632 0.2461 2.33%
1996-01-16 0 0.860 0.860 0.870 0.820 0.870 896,545 758,000 0.8455 0.241 0.241 0.244 0.230 0.244 3,195,216 0.2372 2.38%
1996-01-15 0 0.840 0.830 0.840 0.820 0.850 489,585 409,140 0.8357 0.236 0.233 0.236 0.230 0.239 1,744,842 0.2345 0.00%
1996-01-12 0 0.840 0.830 0.840 0.830 0.870 284,000 237,720 0.8370 0.236 0.233 0.236 0.233 0.244 1,012,154 0.2349 2.44%
1996-01-11 0 0.820 0.810 0.820 0.810 0.820 142,500 115,675 0.8118 0.230 0.227 0.230 0.227 0.230 507,859 0.2278 1.23%
1996-01-10 0 0.810 0.800 0.820 0.810 0.820 200,000 163,400 0.8170 0.227 0.224 0.230 0.227 0.230 712,784 0.2292 -1.22%
1996-01-09 0 0.820 0.810 0.840 0.820 0.830 200,909 164,891 0.8207 0.230 0.227 0.236 0.230 0.233 716,024 0.2303 0.00%
1996-01-08 0 0.820 0.820 0.840 0.820 0.850 373,251 311,235 0.8338 0.230 0.230 0.236 0.230 0.239 1,330,237 0.2340 -1.20%
1996-01-05 0 0.830 0.830 0.850 0.800 0.850 1,250,296 1,031,926 0.8253 0.233 0.233 0.239 0.224 0.239 4,455,956 0.2316 2.47%
1996-01-04 0 0.810 0.800 0.810 0.800 0.820 397,000 320,320 0.8069 0.227 0.224 0.227 0.224 0.230 1,414,877 0.2264 1.25%
1996-01-03 0 0.800 0.790 0.800 0.790 0.800 212,477 168,833 0.7946 0.224 0.222 0.224 0.222 0.224 757,251 0.2230 1.27%
1996-01-02 0 0.820 0.810 0.820 0.780 0.820 95,231 77,076 0.8094 0.222 0.219 0.222 0.211 0.222 352,284 0.2188 1.23%
1995-12-29 0 0.810 0.810 0.820 0.790 0.810 111,755 89,511 0.8010 0.219 0.219 0.222 0.214 0.219 413,411 0.2165 0.00%
1995-12-28 0 0.810 0.800 0.830 0.810 0.810 304,000 246,200 0.8099 0.219 0.216 0.224 0.219 0.219 1,124,575 0.2189 0.00%
1995-12-27 0 0.810 0.810 0.830 0.790 0.810 465,897 369,054 0.7921 0.219 0.219 0.224 0.214 0.219 1,723,474 0.2141 3.85%
1995-12-22 0 0.780 0.780 0.800 0.780 0.800 280,600 219,320 0.7816 0.211 0.211 0.216 0.211 0.216 1,038,012 0.2113 -2.50%
1995-12-21 0 0.800 0.780 0.810 0.800 0.800 181,500 145,080 0.7993 0.216 0.211 0.219 0.216 0.216 671,416 0.2161 -1.23%
1995-12-20 0 0.810 0.800 0.810 0.790 0.810 283,365 226,639 0.7998 0.219 0.216 0.219 0.214 0.219 1,048,241 0.2162 3.85%
1995-12-19 0 0.780 0.780 0.810 0.780 0.800 1,194,654 935,930 0.7834 0.211 0.211 0.219 0.211 0.216 4,419,336 0.2118 -2.50%
1995-12-18 0 0.800 0.790 0.810 0.800 0.820 256,500 206,760 0.8061 0.216 0.214 0.219 0.216 0.222 948,860 0.2179 -1.23%
1995-12-15 0 0.810 0.800 0.820 0.780 0.810 416,000 328,840 0.7905 0.219 0.216 0.222 0.211 0.219 1,538,892 0.2137 2.53%
1995-12-14 0 0.790 0.770 0.840 0.790 0.800 74,741 58,956 0.7888 0.214 0.208 0.227 0.214 0.216 276,486 0.2132 -1.25%
1995-12-13 0 0.800 0.800 0.810 0.800 0.810 429,476 345,692 0.8049 0.216 0.216 0.219 0.216 0.219 1,588,743 0.2176 2.56%
1995-12-12 0 0.780 0.780 0.800 0.760 0.780 53,250 40,963 0.7693 0.211 0.211 0.216 0.205 0.211 196,986 0.2079 -3.70%
1995-12-11 0 0.810 0.790 0.820 - - 832 607 0.7296 0.219 0.214 0.222 - - 3,078 0.1972 0.00%
1995-12-08 0 0.810 0.810 0.840 0.810 0.820 70,968 57,748 0.8137 0.219 0.219 0.227 0.219 0.222 262,529 0.2200 -1.22%
1995-12-07 0 0.820 0.820 0.840 0.820 0.820 264,096 211,915 0.8024 0.222 0.222 0.227 0.222 0.222 976,960 0.2169 0.00%
1995-12-06 0 0.820 0.820 0.830 0.820 0.820 85,775 70,229 0.8188 0.222 0.222 0.224 0.222 0.222 317,304 0.2213 1.23%
1995-12-05 0 0.810 0.810 0.840 0.810 0.820 126,818 103,268 0.8143 0.219 0.219 0.227 0.219 0.222 469,133 0.2201 -1.22%
1995-12-04 0 0.820 0.820 0.840 0.820 0.840 615,000 509,940 0.8292 0.222 0.222 0.227 0.222 0.227 2,275,045 0.2241 -1.20%
1995-12-01 0 0.830 0.820 0.840 0.820 0.830 124,000 102,720 0.8284 0.224 0.222 0.227 0.222 0.224 458,708 0.2239 0.00%
1995-11-30 0 0.830 0.820 0.830 0.810 0.830 375,500 311,305 0.8290 0.224 0.222 0.224 0.219 0.224 1,389,072 0.2241 0.00%
1995-11-29 0 0.830 0.830 0.840 0.830 0.840 199,510 166,423 0.8342 0.224 0.224 0.227 0.224 0.227 738,039 0.2255 -1.19%
1995-11-28 0 0.840 0.830 0.840 0.840 0.840 108,000 90,720 0.8400 0.227 0.224 0.227 0.227 0.227 399,520 0.2271 2.44%
1995-11-27 0 0.820 0.810 0.820 0.820 0.820 73,486 60,155 0.8186 0.222 0.219 0.222 0.222 0.222 271,844 0.2213 0.00%
1995-11-24 0 0.820 0.820 0.830 0.820 0.820 136,189 111,662 0.8199 0.222 0.222 0.224 0.222 0.222 503,799 0.2216 1.23%
1995-11-23 0 0.810 0.810 0.820 0.810 0.830 111,284 90,416 0.8125 0.219 0.219 0.222 0.219 0.224 411,668 0.2196 -1.22%
1995-11-22 0 0.820 0.820 0.830 0.820 0.840 392,000 326,720 0.8335 0.222 0.222 0.224 0.222 0.227 1,450,110 0.2253 0.00%
1995-11-21 0 0.820 0.800 0.830 0.770 0.820 290,000 232,700 0.8024 0.222 0.216 0.224 0.208 0.222 1,072,785 0.2169 6.49%
1995-11-20 0 0.770 0.770 0.780 0.770 0.780 98,000 76,060 0.7761 0.208 0.208 0.211 0.208 0.211 362,527 0.2098 -1.28%
1995-11-17 0 0.780 0.780 0.790 0.780 0.800 344,000 271,760 0.7900 0.211 0.211 0.214 0.211 0.216 1,272,545 0.2136 -2.50%
1995-11-16 0 0.800 0.780 0.820 0.800 0.800 156,000 124,800 0.8000 0.216 0.211 0.222 0.216 0.216 577,085 0.2163 -2.44%
1995-11-15 0 0.820 0.810 0.840 0.820 0.820 62,000 50,700 0.8177 0.222 0.219 0.227 0.222 0.222 229,354 0.2211 0.00%
1995-11-14 0 0.820 0.810 0.820 0.800 0.820 129,000 104,740 0.8119 0.222 0.219 0.222 0.216 0.222 477,205 0.2195 -1.20%
1995-11-13 0 0.830 0.810 0.830 0.820 0.830 37,132 30,310 0.8163 0.224 0.219 0.224 0.222 0.224 137,361 0.2207 0.00%
1995-11-10 0 0.830 0.820 0.840 0.810 0.830 128,000 104,880 0.8194 0.224 0.222 0.227 0.219 0.224 473,505 0.2215 1.22%
1995-11-09 0 0.820 0.810 0.830 0.810 0.820 166,830 136,123 0.8159 0.222 0.219 0.224 0.219 0.222 617,148 0.2206 0.00%
1995-11-08 0 0.820 0.820 0.840 0.820 0.820 85,500 70,020 0.8189 0.222 0.222 0.227 0.222 0.222 316,287 0.2214 -2.38%
1995-11-07 0 0.840 0.830 0.850 0.840 0.850 180,668 151,834 0.8404 0.227 0.224 0.230 0.227 0.230 668,338 0.2272 -1.18%
1995-11-06 0 0.850 0.850 0.860 0.840 0.860 213,194 180,875 0.8484 0.230 0.230 0.232 0.227 0.232 788,660 0.2293 -1.16%
1995-11-03 0 0.860 0.860 0.870 0.860 0.860 116,000 99,760 0.8600 0.232 0.232 0.235 0.232 0.232 429,114 0.2325 1.18%
1995-11-02 0 0.850 0.850 0.880 0.850 0.850 28,000 23,800 0.8500 0.230 0.230 0.238 0.230 0.230 103,579 0.2298 -3.41%
1995-10-31 0 0.880 0.850 0.900 0.870 0.880 60,000 52,720 0.8787 0.238 0.230 0.243 0.235 0.238 221,956 0.2375 0.00%
1995-10-30 0 0.880 0.850 0.880 0.870 0.880 100,000 87,120 0.8712 0.238 0.230 0.238 0.235 0.238 369,926 0.2355 2.33%
1995-10-27 0 0.860 0.860 0.870 0.860 0.870 281,364 243,732 0.8663 0.232 0.232 0.235 0.232 0.235 1,040,839 0.2342 -1.15%
1995-10-26 0 0.870 0.870 0.880 0.870 0.870 231,985 201,588 0.8690 0.235 0.235 0.238 0.235 0.235 858,173 0.2349 -1.14%
1995-10-25 0 0.880 0.880 0.890 0.880 0.890 168,511 148,459 0.8810 0.238 0.238 0.241 0.238 0.241 623,366 0.2382 0.00%
1995-10-24 0 0.880 0.860 0.880 0.880 0.880 114,987 100,739 0.8761 0.238 0.232 0.238 0.238 0.238 425,367 0.2368 0.00%
1995-10-23 0 0.880 0.870 0.890 0.880 0.890 180,000 158,800 0.8822 0.238 0.235 0.241 0.238 0.241 665,867 0.2385 0.00%
1995-10-20 0 0.880 0.870 0.890 0.880 0.890 332,000 293,600 0.8843 0.238 0.235 0.241 0.238 0.241 1,228,154 0.2391 -2.22%
1995-10-19 0 0.900 0.890 0.910 0.900 0.910 192,000 173,800 0.9052 0.243 0.241 0.246 0.243 0.246 710,258 0.2447 -1.10%
1995-10-18 0 0.910 0.900 0.910 0.890 0.940 1,942,178 1,775,998 0.9144 0.246 0.243 0.246 0.241 0.254 7,184,621 0.2472 3.41%
1995-10-17 0 0.880 0.870 0.890 0.870 0.880 267,500 234,875 0.8780 0.238 0.235 0.241 0.235 0.238 989,552 0.2374 0.00%
1995-10-16 0 0.880 0.870 0.890 0.880 0.890 524,500 462,045 0.8809 0.238 0.235 0.241 0.238 0.241 1,940,262 0.2381 0.00%
1995-10-13 0 0.880 0.870 0.880 0.860 0.880 30,236 25,926 0.8575 0.238 0.235 0.238 0.232 0.238 111,851 0.2318 1.15%
1995-10-12 0 0.870 0.870 0.880 0.870 0.880 426,755 373,072 0.8742 0.235 0.235 0.238 0.235 0.238 1,578,678 0.2363 -1.14%
1995-10-11 0 0.880 0.860 0.880 0.860 0.880 415,953 359,882 0.8652 0.238 0.232 0.238 0.232 0.238 1,538,718 0.2339 2.33%
1995-10-10 0 0.860 0.860 0.890 0.860 0.870 128,000 110,560 0.8638 0.232 0.232 0.241 0.232 0.235 473,505 0.2335 -2.27%
1995-10-09 0 0.880 0.870 0.890 0.850 0.880 377,996 326,797 0.8646 0.238 0.235 0.241 0.230 0.238 1,398,305 0.2337 1.15%
1995-10-06 0 0.870 0.870 0.900 0.870 0.880 211,993 185,314 0.8742 0.235 0.235 0.243 0.235 0.238 784,217 0.2363 -2.25%
1995-10-05 0 0.890 0.880 0.890 0.880 0.900 121,000 107,530 0.8887 0.241 0.238 0.241 0.238 0.243 447,610 0.2402 1.14%
1995-10-04 0 0.880 0.880 0.910 0.880 0.880 404,000 355,270 0.8794 0.238 0.238 0.246 0.238 0.238 1,494,501 0.2377 -1.12%
1995-10-03 0 0.890 0.870 - 0.870 0.890 48,790 43,200 0.8854 0.241 0.235 - 0.235 0.241 180,487 0.2394 1.14%
1995-10-02 0 0.880 0.880 0.890 0.860 0.880 212,000 185,950 0.8771 0.238 0.238 0.241 0.232 0.238 784,243 0.2371 0.00%
1995-09-29 0 0.880 0.860 0.890 0.860 0.880 212,000 184,600 0.8708 0.238 0.232 0.241 0.232 0.238 784,243 0.2354 1.15%
1995-09-28 0 0.870 0.870 0.890 0.870 0.870 32,000 27,840 0.8700 0.235 0.235 0.241 0.235 0.235 118,376 0.2352 -1.14%
1995-09-27 0 0.880 0.880 0.890 0.860 0.890 277,000 243,920 0.8806 0.238 0.238 0.241 0.232 0.241 1,024,695 0.2380 0.00%
1995-09-26 0 0.880 0.870 0.880 0.870 0.890 229,000 201,340 0.8792 0.238 0.235 0.238 0.235 0.241 847,131 0.2377 1.15%
1995-09-25 0 0.870 0.860 0.880 0.840 0.870 71,295 60,617 0.8502 0.235 0.232 0.238 0.227 0.235 263,739 0.2298 0.00%
1995-09-22 0 0.870 0.870 0.880 0.870 0.870 97,681 84,831 0.8684 0.235 0.235 0.238 0.235 0.235 361,347 0.2348 1.16%
1995-09-21 0 0.860 0.860 0.880 0.860 0.870 125,000 107,680 0.8614 0.232 0.232 0.238 0.232 0.235 462,407 0.2329 -3.37%
1995-09-20 0 0.890 0.870 0.890 0.880 0.890 302,122 265,799 0.8798 0.241 0.235 0.241 0.238 0.241 1,117,628 0.2378 1.14%
1995-09-19 0 0.880 0.880 0.890 0.880 0.890 172,472 152,897 0.8865 0.238 0.238 0.241 0.238 0.241 638,019 0.2396 -2.22%
1995-09-18 0 0.900 0.890 0.900 0.900 0.900 252,000 226,520 0.8989 0.243 0.241 0.243 0.243 0.243 932,214 0.2430 1.12%
1995-09-15 0 0.890 0.890 0.900 0.880 0.890 363,982 322,186 0.8852 0.241 0.241 0.243 0.238 0.241 1,346,464 0.2393 1.14%
1995-09-14 0 0.880 0.880 0.900 0.880 0.880 88,000 77,440 0.8800 0.238 0.238 0.243 0.238 0.238 325,535 0.2379 -1.12%
1995-09-13 0 0.890 0.880 0.890 0.870 0.890 454,000 400,780 0.8828 0.241 0.238 0.241 0.235 0.241 1,679,464 0.2386 1.14%
1995-09-12 0 0.880 0.860 0.890 0.870 0.880 212,000 186,440 0.8794 0.238 0.232 0.241 0.235 0.238 784,243 0.2377 -1.12%
1995-09-11 0 0.890 0.880 0.890 0.870 0.900 72,000 64,040 0.8894 0.241 0.238 0.241 0.235 0.243 266,347 0.2404 0.68%
1995-09-08 0 0.920 0.900 0.920 0.900 0.920 699,462 637,183 0.9110 0.239 0.234 0.239 0.234 0.239 2,692,865 0.2366 1.10%
1995-09-07 0 0.910 0.900 0.910 0.880 0.910 719,071 647,660 0.9007 0.236 0.234 0.236 0.229 0.236 2,768,358 0.2340 0.00%
1995-09-06 0 0.910 0.900 0.920 0.910 0.920 298,200 271,223 0.9095 0.236 0.234 0.239 0.236 0.239 1,148,043 0.2362 -1.09%
1995-09-05 0 0.920 0.890 0.920 0.900 0.920 293,306 268,590 0.9157 0.239 0.231 0.239 0.234 0.239 1,129,201 0.2379 2.22%
1995-09-04 0 0.900 0.900 0.910 0.880 0.910 318,487 287,514 0.9027 0.234 0.234 0.236 0.229 0.236 1,226,146 0.2345 1.12%
1995-09-01 0 0.890 0.890 0.900 0.870 0.900 212,000 188,520 0.8892 0.231 0.231 0.234 0.226 0.234 816,181 0.2310 0.00%
1995-08-31 0 0.890 0.890 0.900 0.890 0.900 152,000 136,280 0.8966 0.231 0.231 0.234 0.231 0.234 585,186 0.2329 -1.11%
1995-08-30 0 0.900 0.890 0.900 0.890 0.910 516,000 463,480 0.8982 0.234 0.231 0.234 0.231 0.236 1,986,553 0.2333 -2.17%
1995-08-29 0 0.920 0.900 0.920 0.920 0.920 109,500 100,620 0.9189 0.239 0.234 0.239 0.239 0.239 421,565 0.2387 2.22%
1995-08-25 0 0.900 0.880 0.900 0.890 0.900 504,000 448,960 0.8908 0.234 0.229 0.234 0.231 0.234 1,940,354 0.2314 0.00%
1995-08-24 0 0.900 0.900 0.910 0.900 0.910 1,554,000 1,405,560 0.9045 0.234 0.234 0.236 0.234 0.236 5,982,758 0.2349 -2.17%
1995-08-23 0 0.920 0.910 0.930 0.910 0.930 582,750 533,165 0.9149 0.239 0.236 0.242 0.236 0.242 2,243,534 0.2376 -1.08%
1995-08-22 0 0.930 0.910 0.930 0.910 0.930 868,578 798,377 0.9192 0.242 0.236 0.242 0.236 0.242 3,343,946 0.2388 1.09%
1995-08-21 0 0.920 0.910 0.930 0.910 0.940 258,000 238,620 0.9249 0.239 0.236 0.242 0.236 0.244 993,276 0.2402 -1.08%
1995-08-18 0 0.930 0.920 0.940 0.910 0.940 2,851,993 2,633,994 0.9236 0.242 0.239 0.244 0.236 0.244 10,979,912 0.2399 0.00%
1995-08-17 0 0.930 0.930 0.940 0.920 0.940 952,000 884,560 0.9292 0.242 0.242 0.244 0.239 0.244 3,665,113 0.2413 0.00%
1995-08-16 0 0.930 0.910 0.940 0.910 0.930 367,000 336,510 0.9169 0.242 0.236 0.244 0.236 0.242 1,412,916 0.2382 0.00%
1995-08-15 0 0.930 0.930 0.940 0.910 0.930 898,334 825,924 0.9194 0.242 0.242 0.244 0.236 0.242 3,458,504 0.2388 1.09%
1995-08-14 0 0.920 0.920 0.930 0.890 0.900 647,236 577,716 0.8926 0.239 0.239 0.242 0.231 0.234 2,491,799 0.2318 3.37%
1995-08-11 0 0.890 0.890 0.900 0.890 0.910 2,465,045 2,213,707 0.8980 0.231 0.231 0.234 0.231 0.236 9,490,198 0.2333 -2.20%
1995-08-10 0 0.910 0.900 0.910 0.910 0.940 3,672,000 3,381,360 0.9208 0.236 0.234 0.236 0.236 0.244 14,136,864 0.2392 -2.15%
1995-08-09 0 0.930 0.920 0.930 0.920 0.930 1,584,000 1,472,000 0.9293 0.242 0.239 0.242 0.239 0.242 6,098,255 0.2414 -1.06%
1995-08-08 0 0.940 0.930 0.940 0.940 0.950 2,765,000 2,609,175 0.9436 0.244 0.242 0.244 0.244 0.247 10,644,997 0.2451 -1.05%
1995-08-07 0 0.950 0.940 0.960 0.940 0.970 2,538,197 2,422,485 0.9544 0.247 0.244 0.249 0.244 0.252 9,771,826 0.2479 -1.04%
1995-08-04 0 0.960 0.960 0.970 0.960 0.970 2,856,000 2,755,000 0.9646 0.249 0.249 0.252 0.249 0.252 10,995,339 0.2506 -1.03%
1995-08-03 0 0.970 0.970 0.980 0.970 0.980 1,713,000 1,667,750 0.9736 0.252 0.252 0.255 0.252 0.255 6,594,893 0.2529 0.00%
1995-08-02 0 0.970 0.960 0.980 0.960 0.980 2,015,000 1,953,460 0.9695 0.252 0.249 0.255 0.249 0.255 7,757,566 0.2518 -1.02%
1995-08-01 0 0.980 0.970 0.980 0.960 0.980 3,924,649 3,810,544 0.9709 0.255 0.252 0.255 0.249 0.255 15,109,540 0.2522 2.08%
1995-07-31 0 0.960 0.960 0.970 0.900 0.970 5,122,750 4,796,313 0.9363 0.249 0.249 0.252 0.234 0.252 19,722,119 0.2432 4.35%
1995-07-28 0 0.920 0.910 0.930 0.890 0.930 1,995,545 1,795,397 0.8997 0.239 0.236 0.242 0.231 0.242 7,682,666 0.2337 3.37%
1995-07-27 0 0.890 0.880 0.890 0.880 0.900 3,022,400 2,682,648 0.8876 0.231 0.229 0.231 0.229 0.234 11,635,964 0.2305 3.49%
1995-07-26 0 0.860 0.850 0.870 0.850 0.870 1,423,500 1,226,200 0.8614 0.223 0.221 0.226 0.221 0.226 5,480,345 0.2237 -1.15%
1995-07-25 0 0.870 0.870 0.880 0.840 0.890 2,340,305 2,010,924 0.8593 0.226 0.226 0.229 0.218 0.231 9,009,960 0.2232 -3.33%
1995-07-24 0 0.900 0.890 0.930 0.880 0.900 1,236,792 1,102,257 0.8912 0.234 0.231 0.242 0.229 0.234 4,761,536 0.2315 0.00%
1995-07-21 0 0.900 0.890 0.910 0.900 0.930 2,280,000 2,074,520 0.9099 0.234 0.231 0.236 0.234 0.242 8,777,791 0.2363 0.00%
1995-07-20 0 0.900 0.900 0.910 0.880 0.900 1,700,000 1,509,880 0.8882 0.234 0.234 0.236 0.229 0.234 6,544,845 0.2307 0.00%
1995-07-19 0 0.900 0.900 0.910 0.900 0.910 1,736,000 1,566,480 0.9024 0.234 0.234 0.236 0.234 0.236 6,683,441 0.2344 -3.23%
1995-07-18 0 0.930 0.930 0.940 0.930 0.970 1,325,831 1,258,040 0.9489 0.242 0.242 0.244 0.242 0.252 5,104,328 0.2465 -1.06%
1995-07-17 0 0.940 0.950 0.960 0.930 0.980 1,546,636 1,483,000 0.9589 0.244 0.247 0.249 0.242 0.255 5,954,407 0.2491 -4.08%
1995-07-14 0 0.980 0.980 0.990 0.940 0.990 11,712,306 11,363,628 0.9702 0.255 0.255 0.257 0.244 0.257 45,091,307 0.2520 4.26%
1995-07-13 0 0.940 0.930 0.940 0.900 0.950 5,630,563 5,243,684 0.9313 0.244 0.242 0.244 0.234 0.247 21,677,153 0.2419 6.82%
1995-07-12 0 0.880 0.880 0.890 0.860 0.900 2,776,228 2,457,307 0.8851 0.229 0.229 0.231 0.223 0.234 10,688,224 0.2299 1.15%
1995-07-11 0 0.870 0.860 0.870 0.860 0.870 330,126 285,061 0.8635 0.226 0.223 0.226 0.223 0.226 1,270,955 0.2243 0.00%
1995-07-10 0 0.870 0.860 0.870 0.870 0.880 218,219 189,757 0.8696 0.226 0.223 0.226 0.226 0.229 840,123 0.2259 0.00%
1995-07-07 0 0.870 0.860 0.880 0.860 0.880 864,751 752,281 0.8699 0.226 0.223 0.229 0.223 0.229 3,329,212 0.2260 1.16%
1995-07-06 0 0.860 0.860 0.880 0.860 0.870 300,000 260,160 0.8672 0.223 0.223 0.229 0.223 0.226 1,154,973 0.2253 -1.15%
1995-07-05 0 0.870 0.860 0.870 0.860 0.870 216,993 188,314 0.8678 0.226 0.223 0.226 0.223 0.226 835,403 0.2254 1.16%
1995-07-04 0 0.860 0.860 0.880 0.860 0.870 516,000 447,840 0.8679 0.223 0.223 0.229 0.223 0.226 1,986,553 0.2254 -1.15%
1995-07-03 0 0.870 0.870 0.880 0.860 0.880 481,000 419,530 0.8722 0.226 0.226 0.229 0.223 0.229 1,851,806 0.2266 1.16%
1995-06-30 0 0.860 0.860 0.870 0.850 0.900 2,125,663 1,859,490 0.8748 0.223 0.223 0.226 0.221 0.234 8,183,608 0.2272 0.00%
1995-06-29 0 0.860 0.850 0.860 0.850 0.870 1,017,379 873,989 0.8591 0.223 0.221 0.223 0.221 0.226 3,916,816 0.2231 2.38%
1995-06-28 0 0.840 0.840 0.850 0.840 0.850 825,000 696,940 0.8448 0.218 0.218 0.221 0.218 0.221 3,176,175 0.2194 -1.18%
1995-06-27 0 0.850 0.840 0.850 0.840 0.850 243,236 205,292 0.8440 0.221 0.218 0.221 0.218 0.221 936,436 0.2192 0.00%
1995-06-26 0 0.850 0.840 0.860 0.840 0.850 87,750 73,893 0.8421 0.221 0.218 0.223 0.218 0.221 337,829 0.2187 2.41%
1995-06-23 0 0.830 0.830 0.840 0.830 0.840 300,800 249,570 0.8297 0.216 0.216 0.218 0.216 0.218 1,158,052 0.2155 -1.19%
1995-06-22 0 0.840 0.830 0.850 0.830 0.840 519,500 435,095 0.8375 0.218 0.216 0.221 0.216 0.218 2,000,027 0.2175 1.20%
1995-06-21 0 0.830 0.830 0.840 0.830 0.850 424,000 356,680 0.8412 0.216 0.216 0.218 0.216 0.221 1,632,361 0.2185 -1.19%
1995-06-20 0 0.840 0.840 0.850 0.820 0.830 78,873 65,143 0.8259 0.218 0.218 0.221 0.213 0.216 303,654 0.2145 -1.18%
1995-06-16 0 0.850 0.840 0.860 0.850 0.850 64,000 54,400 0.8500 0.221 0.218 0.223 0.221 0.221 246,394 0.2208 -2.30%
1995-06-15 0 0.870 0.860 0.870 0.850 0.890 1,135,000 967,645 0.8526 0.226 0.223 0.226 0.221 0.231 4,369,646 0.2214 2.35%
1995-06-14 0 0.850 0.850 0.870 0.840 0.850 445,000 374,700 0.8420 0.221 0.221 0.226 0.218 0.221 1,713,209 0.2187 2.41%
1995-06-13 0 0.830 0.830 0.840 0.830 0.850 247,802 207,688 0.8381 0.216 0.216 0.218 0.216 0.221 954,015 0.2177 -2.35%
1995-06-12 0 0.850 0.840 0.850 0.840 0.860 1,044,527 883,571 0.8459 0.221 0.218 0.221 0.218 0.223 4,021,333 0.2197 -2.30%
1995-06-09 0 0.870 0.860 0.870 0.830 0.880 2,457,443 2,126,114 0.8652 0.226 0.223 0.226 0.216 0.229 9,460,931 0.2247 4.82%
1995-06-08 0 0.830 0.820 0.840 0.830 0.840 60,000 50,080 0.8347 0.216 0.213 0.218 0.216 0.218 230,995 0.2168 0.00%
1995-06-07 0 0.830 0.830 0.840 0.820 0.840 360,500 299,870 0.8318 0.216 0.216 0.218 0.213 0.218 1,387,892 0.2161 -2.35%
1995-06-06 0 0.850 0.840 0.850 0.840 0.850 244,493 205,824 0.8418 0.221 0.218 0.221 0.218 0.221 941,276 0.2187 0.00%
1995-06-05 0 0.850 0.840 0.860 0.850 0.850 756,000 642,600 0.8500 0.221 0.218 0.223 0.221 0.221 2,910,531 0.2208 1.19%
1995-06-01 0 0.840 0.840 0.850 0.840 0.850 511,016 431,872 0.8451 0.218 0.218 0.221 0.218 0.221 1,967,365 0.2195 0.00%
1995-05-31 0 0.840 0.830 0.850 0.820 0.840 351,000 291,530 0.8306 0.218 0.216 0.221 0.213 0.218 1,351,318 0.2157 2.44%
1995-05-30 0 0.820 0.820 0.830 0.820 0.830 288,000 237,040 0.8231 0.213 0.213 0.216 0.213 0.216 1,108,774 0.2138 -2.38%
1995-05-29 0 0.840 0.830 0.840 0.830 0.840 38,000 31,460 0.8279 0.218 0.216 0.218 0.216 0.218 146,297 0.2150 0.00%
1995-05-26 0 0.840 0.830 0.850 0.830 0.850 1,114,544 939,514 0.8430 0.218 0.216 0.221 0.216 0.221 4,290,892 0.2190 1.20%
1995-05-25 0 0.830 0.820 0.830 0.830 0.830 16,000 13,280 0.8300 0.216 0.213 0.216 0.216 0.216 61,599 0.2156 0.00%
1995-05-24 0 0.830 0.820 0.830 0.830 0.830 379,000 314,180 0.8290 0.216 0.213 0.216 0.216 0.216 1,459,115 0.2153 0.00%
1995-05-23 0 0.830 0.830 0.840 0.830 0.840 750,367 626,672 0.8352 0.216 0.216 0.218 0.216 0.218 2,888,844 0.2169 1.22%
1995-05-22 0 0.820 0.820 0.830 0.820 0.820 209,705 171,376 0.8172 0.213 0.213 0.216 0.213 0.213 807,345 0.2123 0.00%
1995-05-19 0 0.820 0.820 0.840 0.810 0.820 323,996 264,797 0.8173 0.213 0.213 0.218 0.210 0.213 1,247,355 0.2123 -1.20%
1995-05-18 0 0.830 0.820 0.840 0.820 0.830 16,000 13,160 0.8225 0.216 0.213 0.218 0.213 0.216 61,599 0.2136 0.00%
1995-05-17 0 0.830 0.820 0.830 0.810 0.830 392,000 322,560 0.8229 0.216 0.213 0.216 0.210 0.216 1,509,164 0.2137 -1.19%
1995-05-16 0 0.840 0.830 0.840 0.840 0.850 247,968 208,675 0.8415 0.218 0.216 0.218 0.218 0.221 954,654 0.2186 0.00%
1995-05-15 0 0.840 0.840 0.850 0.840 0.860 360,270 305,811 0.8488 0.218 0.218 0.221 0.218 0.223 1,387,007 0.2205 -1.18%
1995-05-12 0 0.850 0.840 0.850 0.840 0.860 1,544,589 1,311,795 0.8493 0.221 0.218 0.221 0.218 0.223 5,946,526 0.2206 0.00%
1995-05-11 0 0.850 0.850 0.860 0.830 0.860 416,817 352,597 0.8459 0.221 0.221 0.223 0.216 0.223 1,604,707 0.2197 1.19%
1995-05-10 0 0.840 0.830 0.840 0.830 0.840 620,000 515,600 0.8316 0.218 0.216 0.218 0.216 0.218 2,386,943 0.2160 2.44%
1995-05-09 0 0.820 0.810 0.820 0.800 0.820 499,500 403,370 0.8075 0.213 0.210 0.213 0.208 0.213 1,923,029 0.2098 2.50%
1995-05-08 0 0.800 0.800 0.810 0.790 0.800 56,000 44,720 0.7986 0.208 0.208 0.210 0.205 0.208 215,595 0.2074 -1.23%
1995-05-05 0 0.810 0.810 0.820 0.800 0.810 76,000 61,120 0.8042 0.210 0.210 0.213 0.208 0.210 292,593 0.2089 1.25%
1995-05-04 0 0.800 0.800 0.820 0.800 0.800 4,000 3,200 0.8000 0.208 0.208 0.213 0.208 0.208 15,400 0.2078 -1.23%
1995-05-03 0 0.810 0.810 0.820 0.790 0.810 119,000 95,050 0.7987 0.210 0.210 0.213 0.205 0.210 458,139 0.2075 2.53%
1995-05-02 0 0.790 0.790 0.810 0.790 0.790 124,291 98,164 0.7898 0.205 0.205 0.210 0.205 0.205 478,509 0.2051 -1.25%
1995-05-01 0 0.800 0.790 0.820 0.800 0.800 208,000 166,400 0.8000 0.208 0.205 0.213 0.208 0.208 800,781 0.2078 -2.44%
1995-04-28 0 0.820 0.820 0.850 0.800 0.820 312,000 253,480 0.8124 0.213 0.213 0.221 0.208 0.213 1,201,171 0.2110 1.23%
1995-04-27 0 0.810 0.810 0.820 0.810 0.820 260,660 211,175 0.8102 0.210 0.210 0.213 0.210 0.213 1,003,517 0.2104 -1.22%
1995-04-26 0 0.820 0.820 0.830 0.810 0.830 987,623 812,030 0.8222 0.213 0.213 0.216 0.210 0.216 3,802,258 0.2136 -2.38%
1995-04-25 0 0.840 0.840 0.850 0.840 0.850 367,000 308,820 0.8415 0.218 0.218 0.221 0.218 0.221 1,412,916 0.2186 0.00%
1995-04-24 0 0.840 0.840 0.850 0.840 0.850 274,658 230,953 0.8409 0.218 0.218 0.221 0.218 0.221 1,057,408 0.2184 -2.33%
1995-04-21 0 0.860 0.850 0.860 0.860 0.860 203,000 174,370 0.8590 0.223 0.221 0.223 0.223 0.223 781,531 0.2231 0.00%
1995-04-20 0 0.860 0.850 0.860 0.860 0.870 220,000 190,200 0.8645 0.223 0.221 0.223 0.223 0.226 846,980 0.2246 0.00%
1995-04-19 0 0.860 0.860 0.870 0.850 0.870 399,315 344,269 0.8621 0.223 0.223 0.226 0.221 0.226 1,537,326 0.2239 -1.15%
1995-04-18 0 0.870 0.850 0.880 0.850 0.870 733,533 629,020 0.8575 0.226 0.221 0.229 0.221 0.226 2,824,035 0.2227 0.00%
1995-04-13 0 0.870 0.860 0.870 0.860 0.890 1,252,000 1,086,880 0.8681 0.226 0.223 0.226 0.223 0.231 4,820,086 0.2255 0.00%
1995-04-12 0 0.870 0.860 0.870 0.860 0.870 494,236 428,346 0.8667 0.226 0.223 0.226 0.223 0.226 1,902,763 0.2251 0.00%
1995-04-11 0 0.870 0.860 0.880 0.860 0.890 3,536,272 3,040,458 0.8598 0.226 0.223 0.229 0.223 0.231 13,614,324 0.2233 2.35%
1995-04-10 0 0.850 0.840 0.860 0.840 0.850 383,000 323,540 0.8448 0.221 0.218 0.223 0.218 0.221 1,474,515 0.2194 1.19%
1995-04-07 0 0.840 0.840 0.850 0.830 0.840 424,000 354,000 0.8349 0.218 0.218 0.221 0.216 0.218 1,632,361 0.2169 0.00%
1995-04-06 0 0.840 0.830 0.850 0.830 0.840 1,010,855 845,838 0.8368 0.218 0.216 0.221 0.216 0.218 3,891,699 0.2173 -1.18%
1995-04-04 0 0.850 0.840 0.860 0.820 0.850 652,000 545,800 0.8371 0.221 0.218 0.223 0.213 0.221 2,510,140 0.2174 3.66%
1995-04-03 0 0.820 0.820 0.830 0.820 0.830 233,500 191,780 0.8213 0.213 0.213 0.216 0.213 0.216 898,954 0.2133 -1.20%
1995-03-31 0 0.830 0.830 0.850 0.830 0.850 1,032,000 865,960 0.8391 0.216 0.216 0.221 0.216 0.221 3,973,106 0.2180 -1.19%
1995-03-30 0 0.840 0.840 0.860 0.840 0.850 840,000 708,920 0.8440 0.218 0.218 0.223 0.218 0.221 3,233,923 0.2192 -3.45%
1995-03-29 0 0.870 0.850 0.870 0.850 0.870 1,312,000 1,124,960 0.8574 0.226 0.221 0.226 0.221 0.226 5,051,080 0.2227 -1.14%
1995-03-28 0 0.880 0.860 0.880 0.840 0.880 1,158,267 991,311 0.8559 0.229 0.223 0.229 0.218 0.229 4,459,222 0.2223 0.00%
1995-03-27 0 0.880 0.850 0.880 0.840 0.880 928,467 793,524 0.8547 0.229 0.221 0.229 0.218 0.229 3,574,513 0.2220 6.02%
1995-03-24 0 0.830 0.830 0.850 0.830 0.860 880,000 741,000 0.8420 0.216 0.216 0.221 0.216 0.223 3,387,920 0.2187 -2.35%
1995-03-23 0 0.850 0.840 0.850 0.800 0.860 3,804,000 3,075,160 0.8084 0.221 0.218 0.221 0.208 0.223 14,645,052 0.2100 3.66%
1995-03-22 0 0.820 0.810 0.830 0.810 0.820 240,000 194,800 0.8117 0.213 0.210 0.216 0.210 0.213 923,978 0.2108 1.23%
1995-03-21 0 0.810 0.810 0.830 0.810 0.810 322,000 260,720 0.8097 0.210 0.210 0.216 0.210 0.210 1,239,671 0.2103 0.00%
1995-03-20 0 0.810 0.800 0.810 0.790 0.810 283,987 227,750 0.8020 0.210 0.208 0.210 0.205 0.210 1,093,324 0.2083 0.00%
1995-03-17 0 0.810 0.790 0.810 0.790 0.810 219,485 174,139 0.7934 0.210 0.205 0.210 0.205 0.210 844,997 0.2061 1.25%
1995-03-16 0 0.800 0.790 0.810 0.790 0.810 263,500 210,465 0.7987 0.208 0.205 0.210 0.205 0.210 1,014,451 0.2075 -1.23%
1995-03-15 0 0.810 0.810 0.820 0.790 0.810 323,000 259,940 0.8048 0.210 0.210 0.213 0.205 0.210 1,243,520 0.2090 2.53%
1995-03-14 0 0.790 0.790 0.810 0.790 0.820 165,472 133,295 0.8055 0.205 0.205 0.210 0.205 0.213 637,052 0.2092 -3.66%
1995-03-13 0 0.820 0.790 0.820 0.800 0.820 100,000 81,200 0.8120 0.213 0.205 0.213 0.208 0.213 384,991 0.2109 5.13%
1995-03-10 0 0.780 0.760 0.800 0.780 0.780 364,000 283,760 0.7796 0.203 0.197 0.208 0.203 0.203 1,401,367 0.2025 -1.27%
1995-03-09 0 0.790 0.790 0.800 0.780 0.800 144,257 114,265 0.7921 0.205 0.205 0.208 0.203 0.208 555,376 0.2057 0.00%
1995-03-08 0 0.790 0.780 0.800 0.790 0.790 383,796 302,971 0.7894 0.205 0.203 0.208 0.205 0.205 1,477,580 0.2050 -2.47%
1995-03-07 0 0.810 0.800 0.830 0.810 0.820 151,875 123,270 0.8117 0.210 0.208 0.216 0.210 0.213 584,705 0.2108 -1.22%
1995-03-06 0 0.820 0.820 0.840 0.810 0.820 128,000 104,760 0.8184 0.213 0.213 0.218 0.210 0.213 492,788 0.2126 0.00%
1995-03-03 0 0.820 0.820 0.830 0.820 0.820 68,000 55,760 0.8200 0.213 0.213 0.216 0.213 0.213 261,794 0.2130 0.00%
1995-03-02 0 0.820 0.800 0.820 0.800 0.820 195,270 157,780 0.8080 0.213 0.208 0.213 0.208 0.213 751,772 0.2099 2.50%
1995-03-01 0 0.800 0.800 0.810 0.800 0.830 177,750 145,965 0.8212 0.208 0.208 0.210 0.208 0.216 684,321 0.2133 -2.44%
1995-02-28 0 0.820 0.800 0.820 0.800 0.820 232,000 187,840 0.8097 0.213 0.208 0.213 0.208 0.213 893,179 0.2103 2.50%
1995-02-27 0 0.800 0.790 0.800 0.800 0.800 76,432 61,115 0.7996 0.208 0.205 0.208 0.208 0.208 294,256 0.2077 -3.61%
1995-02-24 0 0.830 0.820 0.840 0.830 0.830 240,000 199,200 0.8300 0.216 0.213 0.218 0.216 0.216 923,978 0.2156 1.22%
1995-02-23 0 0.820 0.810 0.820 0.800 0.820 652,500 523,210 0.8019 0.213 0.210 0.213 0.208 0.213 2,512,065 0.2083 0.00%
1995-02-22 0 0.820 0.800 0.820 0.810 0.830 391,987 320,790 0.8184 0.213 0.208 0.213 0.210 0.216 1,509,114 0.2126 -1.20%
1995-02-21 0 0.830 0.820 0.830 0.810 0.830 120,000 99,440 0.8287 0.216 0.213 0.216 0.210 0.216 461,989 0.2152 2.47%
1995-02-20 0 0.810 0.810 0.820 0.810 0.830 228,000 187,480 0.8223 0.210 0.210 0.213 0.210 0.216 877,779 0.2136 0.00%
1995-02-17 0 0.810 0.810 0.830 0.770 0.830 3,644,000 2,930,520 0.8042 0.210 0.210 0.216 0.200 0.216 14,029,067 0.2089 0.00%
1995-02-16 0 0.810 0.810 0.820 0.810 0.860 2,464,000 2,097,560 0.8513 0.210 0.210 0.213 0.210 0.223 9,486,175 0.2211 -2.41%
1995-02-15 0 0.830 0.820 0.850 0.810 0.830 204,000 166,960 0.8184 0.216 0.213 0.221 0.210 0.216 785,381 0.2126 3.75%
1995-02-14 0 0.800 0.790 0.820 0.790 0.820 460,000 370,120 0.8046 0.208 0.205 0.213 0.205 0.213 1,770,958 0.2090 -2.44%
1995-02-13 0 0.820 0.810 0.850 0.800 0.880 1,371,715 1,129,946 0.8237 0.213 0.210 0.221 0.208 0.229 5,280,977 0.2140 -4.65%
1995-02-10 0 0.860 0.850 0.860 0.820 0.880 2,496,000 2,143,360 0.8587 0.223 0.221 0.223 0.213 0.229 9,609,372 0.2230 2.38%
1995-02-09 0 0.840 0.810 0.840 0.750 0.850 5,082,465 3,940,844 0.7754 0.218 0.210 0.218 0.195 0.221 19,567,025 0.2014 12.00%
1995-02-08 0 0.750 0.750 0.770 0.740 0.780 1,008,000 775,240 0.7691 0.195 0.195 0.200 0.192 0.203 3,880,708 0.1998 -2.60%
1995-02-07 0 0.770 0.770 0.790 0.770 0.770 24,123 18,567 0.7697 0.200 0.200 0.205 0.200 0.200 92,871 0.1999 -3.75%
1995-02-06 0 0.800 0.780 0.810 0.770 0.800 290,000 228,040 0.7863 0.208 0.203 0.210 0.200 0.208 1,116,473 0.2043 6.67%
1995-02-03 0 0.750 0.740 0.760 0.750 0.760 160,000 120,520 0.7533 0.195 0.192 0.197 0.195 0.197 615,985 0.1957 0.00%
1995-01-30 0 0.750 0.750 0.760 0.740 0.750 203,000 151,390 0.7458 0.195 0.195 0.197 0.192 0.195 781,531 0.1937 1.35%
1995-01-27 0 0.740 0.730 0.740 0.700 0.750 172,000 125,520 0.7298 0.192 0.190 0.192 0.182 0.195 662,184 0.1896 5.71%
1995-01-26 0 0.700 0.700 0.710 0.700 0.720 344,000 242,400 0.7047 0.182 0.182 0.184 0.182 0.187 1,324,369 0.1830 -2.78%
1995-01-25 0 0.720 0.720 0.730 0.700 0.730 369,500 265,930 0.7197 0.187 0.187 0.190 0.182 0.190 1,422,541 0.1869 2.86%
1995-01-24 0 0.700 0.700 0.710 0.680 0.700 276,000 192,240 0.6965 0.182 0.182 0.184 0.177 0.182 1,062,575 0.1809 0.00%
1995-01-23 0 0.700 0.670 0.700 0.690 0.700 928,000 646,840 0.6970 0.182 0.174 0.182 0.179 0.182 3,572,715 0.1810 -5.41%
1995-01-20 0 0.740 0.730 0.740 0.740 0.740 520,000 384,800 0.7400 0.192 0.190 0.192 0.192 0.192 2,001,952 0.1922 -1.33%
1995-01-19 0 0.750 0.730 0.760 0.750 0.780 780,000 604,120 0.7745 0.195 0.190 0.197 0.195 0.203 3,002,929 0.2012 -3.85%
1995-01-18 0 0.780 0.780 0.800 0.730 0.800 455,000 344,850 0.7579 0.203 0.203 0.208 0.190 0.208 1,751,708 0.1969 5.41%
1995-01-17 0 0.740 0.730 0.740 0.740 0.750 696,000 519,640 0.7466 0.192 0.190 0.192 0.192 0.195 2,679,536 0.1939 -1.33%
1995-01-16 0 0.750 0.750 0.770 0.740 0.770 318,000 240,840 0.7574 0.195 0.195 0.200 0.192 0.200 1,224,271 0.1967 -1.32%
1995-01-13 0 0.760 0.730 0.760 0.720 0.800 476,500 361,865 0.7594 0.197 0.190 0.197 0.187 0.208 1,834,481 0.1973 -5.00%
1995-01-12 0 0.800 0.790 0.820 0.800 0.810 444,000 355,360 0.8004 0.208 0.205 0.213 0.208 0.210 1,709,359 0.2079 -4.76%
1995-01-11 0 0.840 0.830 0.850 0.830 0.870 304,726 261,231 0.8573 0.218 0.216 0.221 0.216 0.226 1,173,167 0.2227 -2.33%
1995-01-10 0 0.860 0.850 0.870 0.820 0.880 546,000 455,760 0.8347 0.223 0.221 0.226 0.213 0.229 2,102,050 0.2168 -4.44%
1995-01-09 0 0.900 - 0.920 0.900 0.940 108,000 99,760 0.9237 0.234 - 0.239 0.234 0.244 415,790 0.2399 -6.25%
1995-01-06 0 0.960 0.960 0.980 0.940 0.970 78,000 74,700 0.9577 0.249 0.249 0.255 0.244 0.252 300,293 0.2488 -4.00%
1995-01-05 0 1.000 0.980 1.020 1.000 1.000 40,000 40,000 1.0000 0.260 0.255 0.265 0.260 0.260 153,996 0.2597 3.09%
1995-01-04 0 0.970 0.970 1.040 0.970 1.000 80,000 78,720 0.9840 0.252 0.252 0.270 0.252 0.260 307,993 0.2556 -5.62%
1995-01-03 0 1.070 1.050 1.070 1.060 1.120 1,109,790 1,204,696 1.0855 0.267 0.262 0.267 0.264 0.279 4,448,016 0.2708 -6.14%
1994-12-30 0 1.140 1.110 1.150 1.120 1.170 893,500 1,032,535 1.1556 0.284 0.277 0.287 0.279 0.292 3,581,130 0.2883 -3.39%
1994-12-29 0 1.180 1.170 1.180 1.160 1.230 1,134,462 1,352,333 1.1920 0.294 0.292 0.294 0.289 0.307 4,546,901 0.2974 -1.67%
1994-12-28 0 1.200 1.190 1.210 1.180 1.210 2,976,125 3,570,271 1.1996 0.299 0.297 0.302 0.294 0.302 11,928,250 0.2993 1.69%
1994-12-23 0 1.180 1.160 1.190 1.120 1.190 1,204,122 1,402,642 1.1649 0.294 0.289 0.297 0.279 0.297 4,826,097 0.2906 0.85%
1994-12-22 0 1.170 1.140 1.170 1.140 1.170 629,286 729,750 1.1596 0.292 0.284 0.292 0.284 0.292 2,522,166 0.2893 -0.85%
1994-12-21 0 1.180 1.140 1.180 1.140 1.180 336,000 389,760 1.1600 0.294 0.284 0.294 0.284 0.294 1,346,681 0.2894 3.51%
1994-12-20 0 1.140 1.120 1.140 1.110 1.140 341,000 383,670 1.1251 0.284 0.279 0.284 0.277 0.284 1,366,721 0.2807 0.00%
1994-12-19 0 1.140 1.110 1.150 1.130 1.150 1,246,000 1,416,475 1.1368 0.284 0.277 0.287 0.282 0.287 4,993,943 0.2836 0.00%
1994-12-16 0 1.140 1.130 1.160 1.140 1.160 1,371,000 1,583,150 1.1547 0.284 0.282 0.289 0.284 0.289 5,494,941 0.2881 -3.39%
1994-12-15 0 1.180 1.180 1.190 1.090 1.180 1,235,625 1,372,818 1.1110 0.294 0.294 0.297 0.272 0.294 4,952,361 0.2772 10.28%
1994-12-14 0 1.070 1.060 1.090 1.060 1.100 954,000 1,033,240 1.0831 0.267 0.264 0.272 0.264 0.274 3,823,613 0.2702 -0.93%
1994-12-13 0 1.080 1.080 1.090 1.060 1.100 951,000 1,024,830 1.0776 0.269 0.269 0.272 0.264 0.274 3,811,589 0.2689 0.00%
1994-12-12 0 1.080 1.050 1.080 1.040 1.110 1,331,500 1,433,480 1.0766 0.269 0.262 0.269 0.259 0.277 5,336,626 0.2686 -3.57%
1994-12-09 0 1.120 1.090 1.120 1.090 1.120 233,046 259,997 1.1156 0.279 0.272 0.279 0.272 0.279 934,044 0.2784 -2.61%
1994-12-08 0 1.150 1.120 1.140 1.130 1.160 447,745 515,082 1.1504 0.287 0.279 0.284 0.282 0.289 1,794,553 0.2870 -2.54%
1994-12-07 0 1.180 1.160 1.180 1.160 1.180 540,000 633,400 1.1730 0.294 0.289 0.294 0.289 0.294 2,164,309 0.2927 -0.84%
1994-12-06 0 1.190 1.180 1.200 1.180 1.190 755,000 896,480 1.1874 0.297 0.294 0.299 0.294 0.297 3,026,025 0.2963 -2.46%
1994-12-05 0 1.220 1.190 1.220 1.190 1.230 2,786,053 3,363,277 1.2072 0.304 0.297 0.304 0.297 0.307 11,166,446 0.3012 0.00%
1994-12-02 0 1.220 1.190 1.220 1.190 1.230 2,274,936 2,760,599 1.2135 0.304 0.297 0.304 0.297 0.307 9,117,899 0.3028 -3.17%
1994-12-01 0 1.260 1.230 1.260 1.240 1.260 1,862,053 2,327,292 1.2499 0.314 0.307 0.314 0.309 0.314 7,463,072 0.3118 0.00%
1994-11-30 0 1.260 1.230 1.260 1.230 1.260 2,511,500 3,120,375 1.2424 0.314 0.307 0.314 0.307 0.314 10,066,043 0.3100 0.00%
1994-11-29 0 1.260 1.260 1.270 1.240 1.260 2,000,327 2,497,826 1.2487 0.314 0.314 0.317 0.309 0.314 8,017,271 0.3116 0.00%
1994-11-28 0 1.260 1.250 1.260 1.240 1.260 1,240,050 1,547,815 1.2482 0.314 0.312 0.314 0.309 0.314 4,970,096 0.3114 0.80%
1994-11-25 0 1.250 1.240 1.250 1.220 1.260 1,616,000 2,000,800 1.2381 0.312 0.309 0.312 0.304 0.314 6,476,896 0.3089 0.81%
1994-11-24 0 1.240 1.240 1.250 1.220 1.260 2,652,000 3,278,800 1.2363 0.309 0.309 0.312 0.304 0.314 10,629,164 0.3085 3.33%
1994-11-23 0 1.200 1.200 1.210 1.150 1.210 3,024,663 3,539,838 1.1703 0.299 0.299 0.302 0.287 0.302 12,122,790 0.2920 -4.76%
1994-11-22 0 1.260 1.250 1.270 1.230 1.280 5,461,949 6,826,039 1.2497 0.314 0.312 0.317 0.307 0.319 21,891,384 0.3118 -3.08%
1994-11-21 0 1.300 1.300 1.310 1.290 1.330 2,072,875 2,694,476 1.2999 0.324 0.324 0.327 0.322 0.332 8,308,042 0.3243 -1.52%
1994-11-18 0 1.320 1.310 1.330 1.280 1.320 6,103,000 7,763,160 1.2720 0.329 0.327 0.332 0.319 0.329 24,460,704 0.3174 0.76%
1994-11-17 0 1.310 1.310 1.320 1.290 1.310 3,472,500 4,521,745 1.3022 0.327 0.327 0.329 0.322 0.327 13,917,712 0.3249 0.00%
1994-11-16 0 1.310 1.300 1.310 1.300 1.310 1,612,000 2,096,400 1.3005 0.327 0.324 0.327 0.324 0.327 6,460,864 0.3245 -0.76%
1994-11-15 0 1.320 1.310 1.320 1.300 1.320 964,894 1,266,718 1.3128 0.329 0.327 0.329 0.324 0.329 3,867,276 0.3275 0.00%
1994-11-14 0 1.320 1.310 1.320 1.300 1.320 2,183,798 2,842,592 1.3017 0.329 0.327 0.329 0.324 0.329 8,752,619 0.3248 0.00%
1994-11-11 0 1.320 1.310 1.320 1.310 1.320 1,004,000 1,316,440 1.3112 0.329 0.327 0.329 0.327 0.329 4,024,012 0.3271 -0.75%
1994-11-10 0 1.330 1.320 1.330 1.310 1.330 833,910 1,096,908 1.3154 0.332 0.329 0.332 0.327 0.332 3,342,295 0.3282 0.76%
1994-11-09 0 1.320 1.320 1.330 1.310 1.370 2,608,266 3,485,825 1.3365 0.329 0.329 0.332 0.327 0.342 10,453,879 0.3334 -2.22%
1994-11-08 0 1.350 1.340 1.350 1.300 1.350 2,083,679 2,754,212 1.3218 0.337 0.334 0.337 0.324 0.337 8,351,344 0.3298 3.85%
1994-11-07 0 1.300 1.290 1.300 1.280 1.300 1,487,000 1,918,800 1.2904 0.324 0.322 0.324 0.319 0.324 5,959,867 0.3220 -0.76%
1994-11-04 0 1.310 1.300 1.310 1.290 1.360 1,806,366 2,351,714 1.3019 0.327 0.324 0.327 0.322 0.339 7,239,879 0.3248 0.00%
1994-11-03 0 1.310 1.300 1.310 1.290 1.320 1,864,036 2,433,252 1.3054 0.327 0.324 0.327 0.322 0.329 7,471,020 0.3257 1.55%
1994-11-02 0 1.290 1.280 1.310 1.270 1.300 1,528,582 1,957,799 1.2808 0.322 0.319 0.327 0.317 0.324 6,126,527 0.3196 0.78%
1994-11-01 0 1.280 1.270 1.280 1.270 1.280 784,249 996,384 1.2705 0.319 0.317 0.319 0.317 0.319 3,143,255 0.3170 0.00%
1994-10-31 0 1.280 1.260 1.280 1.260 1.300 711,047 904,374 1.2719 0.319 0.314 0.319 0.314 0.324 2,849,862 0.3173 1.59%
1994-10-28 0 1.260 1.250 1.260 1.240 1.260 612,000 766,560 1.2525 0.314 0.312 0.314 0.309 0.314 2,452,884 0.3125 0.00%
1994-10-27 0 1.260 1.240 1.260 1.240 1.280 1,744,590 2,195,407 1.2584 0.314 0.309 0.314 0.309 0.319 6,992,282 0.3140 0.80%
1994-10-26 0 1.250 1.240 1.250 1.190 1.260 2,423,806 3,003,335 1.2391 0.312 0.309 0.312 0.297 0.314 9,714,567 0.3092 4.17%
1994-10-25 0 1.200 1.190 1.200 1.190 1.210 591,000 708,370 1.1986 0.299 0.297 0.299 0.297 0.302 2,368,716 0.2991 -1.64%
1994-10-24 0 1.220 1.210 1.230 1.180 1.220 554,625 662,533 1.1946 0.304 0.302 0.307 0.294 0.304 2,222,926 0.2980 0.83%
1994-10-21 0 1.210 1.200 1.210 1.190 1.210 645,705 778,747 1.2060 0.302 0.299 0.302 0.297 0.302 2,587,973 0.3009 0.00%
1994-10-20 0 1.210 1.210 1.220 1.170 1.230 2,373,281 2,854,324 1.2027 0.302 0.302 0.304 0.292 0.307 9,512,063 0.3001 3.42%
1994-10-19 0 1.170 1.170 1.180 1.160 1.170 422,299 492,792 1.1669 0.292 0.292 0.294 0.289 0.292 1,692,566 0.2912 -0.85%
1994-10-18 0 1.180 1.180 1.190 1.170 1.190 993,728 1,168,181 1.1756 0.294 0.294 0.297 0.292 0.297 3,982,842 0.2933 0.85%
1994-10-17 0 1.170 1.170 1.180 1.140 1.190 1,409,572 1,659,746 1.1775 0.292 0.292 0.294 0.284 0.297 5,649,537 0.2938 2.63%
1994-10-14 0 1.140 1.130 1.150 1.130 1.150 552,222 629,248 1.1395 0.284 0.282 0.287 0.282 0.287 2,213,295 0.2843 -0.87%
1994-10-12 0 1.150 1.140 1.150 1.150 1.170 890,000 1,025,215 1.1519 0.287 0.284 0.287 0.287 0.292 3,567,102 0.2874 0.00%
1994-10-11 0 1.150 1.150 1.160 1.140 1.150 592,000 679,440 1.1477 0.287 0.287 0.289 0.284 0.287 2,372,724 0.2864 2.68%
1994-10-10 0 1.120 1.120 1.130 1.110 1.130 514,000 573,980 1.1167 0.279 0.279 0.282 0.277 0.282 2,060,102 0.2786 -0.88%
1994-10-07 0 1.130 1.130 1.140 1.110 1.150 1,360,500 1,528,415 1.1234 0.282 0.282 0.284 0.277 0.287 5,452,857 0.2803 0.00%
1994-10-06 0 1.130 1.130 1.140 1.130 1.180 752,000 864,760 1.1499 0.282 0.282 0.284 0.282 0.294 3,014,001 0.2869 -0.88%
1994-10-05 0 1.140 1.140 1.160 1.140 1.180 951,621 1,098,383 1.1542 0.284 0.284 0.289 0.284 0.294 3,814,078 0.2880 -3.39%
1994-10-04 0 1.180 1.170 1.180 1.180 1.190 457,433 540,889 1.1824 0.294 0.292 0.294 0.294 0.297 1,833,382 0.2950 0.00%
1994-10-03 0 1.180 1.180 1.190 1.150 1.200 898,425 1,062,713 1.1829 0.294 0.294 0.297 0.287 0.299 3,600,870 0.2951 -0.84%
1994-09-30 0 1.190 1.190 1.200 1.185 1.210 1,873,591 2,244,894 1.1982 0.297 0.297 0.299 0.296 0.302 7,509,316 0.2989 -0.42%
1994-09-29 0 1.195 1.200 1.205 1.180 1.210 1,521,980 1,821,428 1.1967 0.298 0.299 0.301 0.294 0.302 6,100,066 0.2986 0.42%
1994-09-28 0 1.190 1.180 1.200 1.150 1.200 1,051,440 1,225,564 1.1656 0.297 0.294 0.299 0.287 0.299 4,214,151 0.2908 3.48%
1994-09-27 0 1.150 1.140 1.155 1.135 1.150 704,988 805,748 1.1429 0.287 0.284 0.288 0.283 0.287 2,825,578 0.2852 0.44%
1994-09-26 0 1.145 1.140 1.160 1.140 1.150 360,000 412,260 1.1452 0.286 0.284 0.289 0.284 0.287 1,442,873 0.2857 -0.43%
1994-09-23 0 1.150 1.150 1.155 1.140 1.155 517,500 594,855 1.1495 0.287 0.287 0.288 0.284 0.288 2,074,130 0.2868 -0.43%
1994-09-22 0 1.155 1.150 1.160 1.140 1.160 432,000 497,640 1.1519 0.288 0.287 0.289 0.284 0.289 1,731,447 0.2874 -0.86%
1994-09-20 0 1.165 1.160 1.170 1.155 1.165 274,000 317,380 1.1583 0.291 0.289 0.292 0.288 0.291 1,098,187 0.2890 0.87%
1994-09-19 0 1.155 1.155 1.175 1.150 1.175 831,000 967,360 1.1641 0.288 0.288 0.293 0.287 0.293 3,330,632 0.2904 -0.43%
1994-09-16 0 1.160 1.160 1.170 1.150 1.200 844,750 980,870 1.1611 0.289 0.289 0.292 0.287 0.299 3,385,741 0.2897 0.87%
1994-09-15 0 1.150 1.145 1.155 1.135 1.150 180,000 206,400 1.1467 0.287 0.286 0.288 0.283 0.287 721,436 0.2861 -0.43%
1994-09-14 0 1.155 1.140 1.160 1.155 1.160 328,500 379,225 1.1544 0.288 0.284 0.289 0.288 0.289 1,316,622 0.2880 -1.70%
1994-09-13 0 1.175 1.150 1.175 1.140 1.175 714,000 823,340 1.1531 0.293 0.287 0.293 0.284 0.293 2,861,698 0.2877 2.17%
1994-09-12 0 1.150 1.130 1.150 1.100 1.150 504,500 569,735 1.1293 0.287 0.282 0.287 0.274 0.287 2,022,026 0.2818 0.44%
1994-09-09 0 1.145 1.140 1.150 1.140 1.170 376,000 434,460 1.1555 0.286 0.284 0.287 0.284 0.292 1,507,001 0.2883 -1.29%
1994-09-08 0 1.160 1.130 1.175 1.130 1.180 995,750 1,149,923 1.1548 0.289 0.282 0.293 0.282 0.294 3,990,946 0.2881 -0.34%
1994-09-07 0 1.200 1.200 1.205 1.200 1.220 1,367,831 1,654,178 1.2093 0.290 0.290 0.292 0.290 0.295 5,651,793 0.2927 -0.83%
1994-09-06 0 1.210 1.200 1.220 1.190 1.220 2,079,000 2,520,925 1.2126 0.293 0.290 0.295 0.288 0.295 8,590,300 0.2935 -0.82%
1994-09-05 0 1.220 1.215 1.220 1.220 1.235 1,732,500 2,126,795 1.2276 0.295 0.294 0.295 0.295 0.299 7,158,583 0.2971 -1.61%
1994-09-02 0 1.240 1.235 1.245 1.235 1.250 748,500 929,070 1.2412 0.300 0.299 0.301 0.299 0.303 3,092,756 0.3004 0.40%
1994-09-01 0 1.235 1.235 1.260 1.230 1.250 1,171,500 1,448,875 1.2368 0.299 0.299 0.305 0.298 0.303 4,840,566 0.2993 -1.20%
1994-08-31 0 1.250 1.230 1.250 1.210 1.250 316,000 386,120 1.2219 0.303 0.298 0.303 0.293 0.303 1,305,693 0.2957 3.73%
1994-08-30 0 1.205 1.200 1.220 1.190 1.220 441,250 530,653 1.2026 0.292 0.290 0.295 0.288 0.295 1,823,218 0.2911 0.84%
1994-08-26 0 1.195 1.190 1.195 1.190 1.195 1,438,500 1,713,500 1.1912 0.289 0.288 0.289 0.288 0.289 5,943,793 0.2883 0.42%
1994-08-25 0 1.190 1.180 1.200 1.180 1.225 963,000 1,157,340 1.2018 0.288 0.286 0.290 0.286 0.296 3,979,057 0.2909 -0.83%
1994-08-24 0 1.200 1.180 1.200 1.170 1.200 1,793,500 2,107,865 1.1753 0.290 0.286 0.290 0.283 0.290 7,410,632 0.2844 0.00%
1994-08-23 0 1.200 1.190 1.210 1.200 1.260 1,081,917 1,318,799 1.2189 0.290 0.288 0.293 0.290 0.305 4,470,414 0.2950 -3.23%
1994-08-22 0 1.240 1.230 1.245 1.230 1.250 262,750 326,278 1.2418 0.300 0.298 0.301 0.298 0.303 1,085,667 0.3005 0.81%
1994-08-19 0 1.230 1.230 1.245 1.220 1.260 1,351,795 1,681,140 1.2436 0.298 0.298 0.301 0.295 0.305 5,585,534 0.3010 -3.15%
1994-08-18 0 1.270 1.260 1.270 1.260 1.270 762,000 966,120 1.2679 0.307 0.305 0.307 0.305 0.307 3,148,537 0.3068 -0.78%
1994-08-17 0 1.280 1.275 1.280 1.270 1.295 1,446,000 1,859,980 1.2863 0.310 0.309 0.310 0.307 0.313 5,974,783 0.3113 0.00%
1994-08-16 0 1.280 1.265 1.280 1.260 1.280 772,000 979,680 1.2690 0.310 0.306 0.310 0.305 0.310 3,189,856 0.3071 0.00%
1994-08-15 0 1.280 1.275 1.280 1.265 1.290 1,068,000 1,362,220 1.2755 0.310 0.309 0.310 0.306 0.312 4,412,910 0.3087 0.39%
1994-08-12 0 1.275 1.270 1.275 1.250 1.300 3,869,500 4,875,050 1.2599 0.309 0.307 0.309 0.303 0.315 15,988,536 0.3049 1.19%
1994-08-11 0 1.260 1.260 1.270 1.260 1.270 608,000 768,420 1.2638 0.305 0.305 0.307 0.305 0.307 2,512,219 0.3059 -1.56%
1994-08-10 0 1.280 1.280 1.285 1.250 1.285 973,500 1,238,460 1.2722 0.310 0.310 0.311 0.303 0.311 4,022,442 0.3079 0.79%
1994-08-09 0 1.270 1.270 1.285 1.265 1.285 1,716,500 2,191,585 1.2768 0.307 0.307 0.311 0.306 0.311 7,092,472 0.3090 -1.93%
1994-08-08 0 1.295 1.290 1.300 1.280 1.360 4,842,500 6,361,140 1.3136 0.313 0.312 0.315 0.310 0.329 20,008,912 0.3179 -1.89%
1994-08-05 0 1.320 1.320 1.330 1.240 1.340 4,565,500 5,897,435 1.2917 0.319 0.319 0.322 0.300 0.324 18,864,365 0.3126 7.32%
1994-08-04 0 1.230 1.220 1.230 1.190 1.230 4,119,250 4,962,553 1.2047 0.298 0.295 0.298 0.288 0.298 17,020,487 0.2916 0.82%
1994-08-03 0 1.220 1.210 1.230 1.160 1.220 3,187,000 3,756,075 1.1786 0.295 0.293 0.298 0.281 0.295 13,168,488 0.2852 7.02%
1994-08-02 0 1.140 1.140 1.150 1.110 1.200 2,037,000 2,384,390 1.1705 0.276 0.276 0.278 0.269 0.290 8,416,759 0.2833 -3.39%
1994-08-01 0 1.180 1.180 1.190 1.140 1.185 2,079,105 2,429,803 1.1687 0.286 0.286 0.288 0.276 0.287 8,590,734 0.2828 3.51%
1994-07-29 0 1.140 1.140 1.150 1.130 1.150 588,000 670,200 1.1398 0.276 0.276 0.278 0.273 0.278 2,429,580 0.2759 0.00%
1994-07-28 0 1.140 1.130 1.150 1.140 1.175 1,001,000 1,159,340 1.1582 0.276 0.273 0.278 0.276 0.284 4,136,070 0.2803 -2.15%
1994-07-27 0 1.165 1.165 1.175 1.150 1.200 899,500 1,047,225 1.1642 0.282 0.282 0.284 0.278 0.290 3,716,679 0.2818 1.30%
1994-07-26 0 1.150 1.150 1.160 1.130 1.160 468,500 536,940 1.1461 0.278 0.278 0.281 0.273 0.281 1,935,813 0.2774 -0.86%
1994-07-25 0 1.160 1.155 1.170 1.155 1.210 1,130,500 1,334,535 1.1805 0.281 0.280 0.283 0.280 0.293 4,671,156 0.2857 -0.85%
1994-07-22 0 1.170 1.160 1.170 1.080 1.175 1,738,250 1,986,115 1.1426 0.283 0.281 0.283 0.261 0.284 7,182,342 0.2765 6.85%
1994-07-21 0 1.095 1.090 1.110 1.070 1.095 466,000 505,920 1.0857 0.265 0.264 0.269 0.259 0.265 1,925,483 0.2627 -0.45%
1994-07-20 0 1.100 1.100 1.120 1.100 1.120 1,205,112 1,336,228 1.1088 0.266 0.266 0.271 0.266 0.271 4,979,449 0.2683 0.00%
1994-07-19 0 1.100 1.090 1.100 1.090 1.115 147,750 162,473 1.0996 0.266 0.264 0.266 0.264 0.270 610,494 0.2661 -1.79%
1994-07-18 0 1.120 1.120 1.130 1.120 1.130 198,000 222,180 1.1221 0.271 0.271 0.273 0.271 0.273 818,124 0.2716 -0.88%
1994-07-15 0 1.130 1.120 1.130 1.090 1.130 796,000 887,230 1.1146 0.273 0.271 0.273 0.264 0.273 3,289,023 0.2698 5.61%
1994-07-14 0 1.070 1.060 1.080 1.070 1.090 379,000 412,245 1.0877 0.259 0.257 0.261 0.259 0.264 1,566,005 0.2632 -1.83%
1994-07-13 0 1.090 1.070 1.090 1.080 1.100 807,000 876,880 1.0866 0.264 0.259 0.264 0.261 0.266 3,334,474 0.2630 -0.91%
1994-07-12 0 1.100 1.060 1.100 1.050 1.100 372,250 397,770 1.0686 0.266 0.257 0.266 0.254 0.266 1,538,114 0.2586 4.76%
1994-07-11 0 1.050 1.030 1.050 1.030 1.050 241,500 250,695 1.0381 0.254 0.249 0.254 0.249 0.254 997,863 0.2512 0.00%
1994-07-08 0 1.050 1.030 1.050 1.030 1.050 153,250 159,260 1.0392 0.254 0.249 0.254 0.249 0.254 633,220 0.2515 0.96%
1994-07-07 0 1.040 1.030 1.060 1.020 1.050 901,500 929,625 1.0312 0.252 0.249 0.257 0.247 0.254 3,724,943 0.2496 -1.89%
1994-07-06 0 1.060 1.040 1.080 1.060 1.085 399,000 426,340 1.0685 0.257 0.252 0.261 0.257 0.263 1,648,643 0.2586 -3.64%
1994-07-05 0 1.100 1.090 1.140 1.080 1.100 52,000 56,760 1.0915 0.266 0.264 0.276 0.261 0.266 214,861 0.2642 1.38%
1994-07-04 0 1.085 1.080 1.110 1.080 1.085 25,125 27,128 1.0797 0.263 0.261 0.269 0.261 0.263 103,815 0.2613 -2.25%
1994-07-01 0 1.110 1.080 1.110 1.100 1.110 108,000 118,840 1.1004 0.269 0.261 0.269 0.266 0.269 446,249 0.2663 -1.77%
1994-06-30 0 1.130 1.100 1.130 1.120 1.130 180,000 202,400 1.1244 0.273 0.266 0.273 0.271 0.273 743,749 0.2721 1.80%
1994-06-29 0 1.110 1.110 1.140 1.100 1.110 44,000 48,520 1.1027 0.269 0.269 0.276 0.266 0.269 181,805 0.2669 -1.77%
1994-06-28 0 1.130 1.100 1.130 1.100 1.150 1,102,914 1,261,306 1.1436 0.273 0.266 0.273 0.266 0.278 4,557,173 0.2768 0.00%
1994-06-27 0 1.130 1.110 1.150 1.130 1.140 148,000 167,920 1.1346 0.273 0.269 0.278 0.273 0.276 611,527 0.2746 -1.74%
1994-06-24 0 1.150 1.140 1.180 1.150 1.180 244,000 285,040 1.1682 0.278 0.276 0.286 0.278 0.286 1,008,193 0.2827 -2.54%
1994-06-23 0 1.180 1.160 1.180 1.180 1.200 248,000 294,160 1.1861 0.286 0.281 0.286 0.286 0.290 1,024,721 0.2871 -1.67%
1994-06-22 0 1.200 1.170 1.200 1.140 1.200 700,000 816,360 1.1662 0.290 0.283 0.290 0.276 0.290 2,892,357 0.2822 4.35%
1994-06-21 0 1.150 1.130 1.160 1.140 1.200 1,288,000 1,487,520 1.1549 0.278 0.273 0.281 0.276 0.290 5,321,937 0.2795 -4.17%
1994-06-20 0 1.200 1.180 1.200 - - 0 0 - 0.290 0.286 0.290 - - 0 - 0.00%
1994-06-17 0 1.200 1.190 1.200 1.170 1.200 349,477 414,404 1.1858 0.290 0.288 0.290 0.283 0.290 1,444,017 0.2870 0.00%
1994-06-16 0 1.200 1.160 1.210 1.200 1.240 1,064,000 1,292,210 1.2145 0.290 0.281 0.293 0.290 0.300 4,396,383 0.2939 -1.64%
1994-06-15 0 1.220 1.200 1.220 1.200 1.240 312,500 380,000 1.2160 0.295 0.290 0.295 0.290 0.300 1,291,231 0.2943 0.00%
1994-06-10 0 1.220 1.190 1.220 1.180 1.220 628,000 755,840 1.2036 0.295 0.288 0.295 0.286 0.295 2,594,857 0.2913 0.83%
1994-06-09 0 1.210 1.200 1.240 1.200 1.210 200,000 240,800 1.2040 0.293 0.290 0.300 0.290 0.293 826,388 0.2914 -0.82%
1994-06-08 0 1.220 1.200 1.240 1.200 1.220 198,500 240,180 1.2100 0.295 0.290 0.300 0.290 0.295 820,190 0.2928 0.83%
1994-06-07 0 1.210 1.190 1.230 1.210 1.240 156,000 191,480 1.2274 0.293 0.288 0.298 0.293 0.300 644,582 0.2971 -1.63%
1994-06-06 0 1.230 1.220 1.240 1.220 1.240 216,000 264,880 1.2263 0.298 0.295 0.300 0.295 0.300 892,499 0.2968 2.50%
1994-06-03 0 1.200 1.200 1.210 1.180 1.210 354,000 423,360 1.1959 0.290 0.290 0.293 0.286 0.293 1,462,706 0.2894 1.69%
1994-06-02 0 1.180 1.170 1.220 1.160 1.190 1,379,000 1,629,480 1.1816 0.286 0.283 0.295 0.281 0.288 5,697,943 0.2860 -3.28%
1994-06-01 0 1.220 1.220 1.230 1.200 1.240 630,733 771,850 1.2237 0.295 0.295 0.298 0.290 0.300 2,606,150 0.2962 0.00%
1994-05-31 0 1.220 1.210 1.230 1.210 1.230 160,000 195,120 1.2195 0.295 0.293 0.298 0.293 0.298 661,110 0.2951 0.00%
1994-05-30 0 1.220 1.210 1.240 1.210 1.220 225,000 272,725 1.2121 0.295 0.293 0.300 0.293 0.295 929,686 0.2934 0.83%
1994-05-27 0 1.210 1.210 1.230 1.210 1.230 388,000 470,790 1.2134 0.293 0.293 0.298 0.293 0.298 1,603,192 0.2937 0.00%
1994-05-26 0 1.210 1.200 1.230 1.200 1.240 562,442 679,509 1.2081 0.293 0.290 0.298 0.290 0.300 2,323,976 0.2924 0.83%
1994-05-25 0 1.200 1.190 1.200 1.180 1.200 227,112 270,795 1.1923 0.290 0.288 0.290 0.286 0.290 938,413 0.2886 0.00%
1994-05-24 0 1.200 1.200 1.210 1.200 1.200 329,750 395,318 1.1988 0.290 0.290 0.293 0.290 0.290 1,362,507 0.2901 -0.83%
1994-05-23 0 1.210 1.210 1.230 1.210 1.260 435,000 533,490 1.2264 0.293 0.293 0.298 0.293 0.305 1,797,393 0.2968 0.83%
1994-05-20 0 1.200 1.200 1.230 1.170 1.220 527,750 631,110 1.1959 0.290 0.290 0.298 0.283 0.295 2,180,631 0.2894 3.45%
1994-05-19 0 1.160 1.150 1.190 1.160 1.180 204,500 239,570 1.1715 0.281 0.278 0.288 0.281 0.286 844,981 0.2835 -3.33%
1994-05-18 0 1.200 1.180 1.200 1.180 1.210 288,000 343,720 1.1935 0.290 0.286 0.290 0.286 0.293 1,189,998 0.2888 4.35%
1994-05-17 0 1.150 1.130 1.180 1.150 1.190 205,621 239,672 1.1656 0.278 0.273 0.286 0.278 0.288 849,613 0.2821 -3.36%
1994-05-16 0 1.190 1.170 1.190 1.180 1.210 464,000 553,640 1.1932 0.288 0.283 0.288 0.286 0.293 1,917,219 0.2888 1.71%
1994-05-13 0 1.170 1.170 1.180 1.150 1.180 665,943 776,697 1.1663 0.283 0.283 0.286 0.278 0.286 2,751,635 0.2823 4.46%
1994-05-12 0 1.120 1.110 1.120 1.090 1.130 304,000 339,320 1.1162 0.271 0.269 0.271 0.264 0.273 1,256,109 0.2701 -0.88%
1994-05-11 0 1.130 1.130 1.140 1.110 1.140 893,500 1,009,685 1.1300 0.273 0.273 0.276 0.269 0.276 3,691,887 0.2735 4.63%
1994-05-10 0 1.080 1.080 1.100 1.050 1.080 207,000 218,550 1.0558 0.261 0.261 0.266 0.254 0.261 855,311 0.2555 0.93%
1994-05-09 0 1.070 1.050 1.070 1.050 1.120 256,500 279,095 1.0881 0.259 0.254 0.259 0.254 0.271 1,059,842 0.2633 -4.46%
1994-05-06 0 1.120 1.110 1.140 1.070 1.120 655,875 722,098 1.1010 0.271 0.269 0.276 0.259 0.271 2,710,035 0.2665 5.66%
1994-05-05 0 1.060 1.060 1.080 1.060 1.070 277,000 294,240 1.0622 0.257 0.257 0.261 0.257 0.259 1,144,547 0.2571 -0.93%
1994-05-04 0 1.070 1.060 1.100 1.070 1.100 978,500 1,069,200 1.0927 0.259 0.257 0.266 0.259 0.266 4,043,102 0.2645 -4.46%
1994-05-03 0 1.120 1.110 1.140 1.110 1.140 317,500 356,975 1.1243 0.271 0.269 0.276 0.269 0.276 1,311,890 0.2721 -1.75%
1994-05-02 0 1.140 1.130 1.170 1.120 1.180 1,196,000 1,379,320 1.1533 0.276 0.273 0.283 0.271 0.286 4,941,798 0.2791 -4.20%
1994-04-29 0 1.190 1.190 1.210 1.190 1.210 132,000 159,040 1.2048 0.288 0.288 0.293 0.288 0.293 545,416 0.2916 -0.83%
1994-04-28 0 1.200 1.200 1.230 1.200 1.230 436,000 532,240 1.2207 0.290 0.290 0.298 0.290 0.298 1,801,525 0.2954 -1.64%
1994-04-27 0 1.220 1.200 - 1.210 1.230 395,250 481,220 1.2175 0.295 0.290 - 0.293 0.298 1,633,149 0.2947 -1.61%
1994-04-26 0 1.240 1.240 1.250 1.230 1.250 288,000 356,840 1.2390 0.300 0.300 0.303 0.298 0.303 1,189,998 0.2999 2.48%
1994-04-25 0 1.210 1.210 1.230 1.210 1.220 30,500 37,035 1.2143 0.293 0.293 0.298 0.293 0.295 126,024 0.2939 -1.63%
1994-04-22 0 1.230 1.210 1.230 1.200 1.230 228,781 278,630 1.2179 0.298 0.293 0.298 0.290 0.298 945,309 0.2948 1.65%
1994-04-21 0 1.210 1.210 1.250 1.200 1.210 322,000 386,785 1.2012 0.293 0.293 0.303 0.290 0.293 1,330,484 0.2907 -1.63%
1994-04-20 0 1.230 1.220 1.270 1.220 1.270 581,500 718,010 1.2348 0.298 0.295 0.307 0.295 0.307 2,402,722 0.2988 -3.15%
1994-04-19 0 1.270 1.250 1.280 1.240 1.270 608,000 756,930 1.2450 0.307 0.303 0.310 0.300 0.307 2,512,219 0.3013 -0.78%
1994-04-18 0 1.280 1.240 1.280 - - 0 0 - 0.310 0.300 0.310 - - 0 - -1.54%
1994-04-15 0 1.300 1.280 1.300 1.280 1.350 641,875 843,768 1.3145 0.315 0.310 0.315 0.310 0.327 2,652,188 0.3181 -1.52%
1994-04-14 0 1.320 1.320 1.350 1.290 1.340 840,000 1,098,000 1.3071 0.319 0.319 0.327 0.312 0.324 3,470,828 0.3164 2.33%
1994-04-13 0 1.290 1.280 1.320 1.260 1.310 1,499,000 1,928,920 1.2868 0.312 0.310 0.319 0.305 0.317 6,193,776 0.3114 2.38%
1994-04-12 0 1.260 1.250 1.260 1.250 1.280 478,000 603,670 1.2629 0.305 0.303 0.305 0.303 0.310 1,975,067 0.3056 1.61%
1994-04-11 0 1.240 1.240 1.260 1.230 1.260 219,750 272,985 1.2423 0.300 0.300 0.305 0.298 0.305 907,993 0.3006 0.00%
1994-04-08 0 1.240 1.230 1.240 1.230 1.240 236,000 291,360 1.2346 0.300 0.298 0.300 0.298 0.300 975,137 0.2988 0.00%
1994-04-07 0 1.240 1.230 1.250 1.230 1.250 280,000 346,110 1.2361 0.300 0.298 0.303 0.298 0.303 1,156,943 0.2992 0.00%
1994-04-06 0 1.240 1.240 1.260 1.230 1.260 176,000 219,280 1.2459 0.300 0.300 0.305 0.298 0.305 727,221 0.3015 0.81%
1994-03-31 0 1.230 1.230 1.260 1.230 1.230 380,000 467,400 1.2300 0.298 0.298 0.305 0.298 0.298 1,570,137 0.2977 -2.38%
1994-03-30 0 1.260 1.260 1.290 1.260 1.300 404,000 513,840 1.2719 0.305 0.305 0.312 0.305 0.315 1,669,303 0.3078 -1.56%
1994-03-29 0 1.280 1.270 1.290 1.270 1.280 464,991 593,239 1.2758 0.310 0.307 0.312 0.307 0.310 1,921,314 0.3088 -0.78%
1994-03-28 0 1.290 1.290 1.310 1.260 1.330 3,745,500 4,857,870 1.2970 0.312 0.312 0.317 0.305 0.322 15,476,175 0.3139 3.20%
1994-03-25 0 1.250 1.250 1.260 1.240 1.270 958,000 1,196,880 1.2494 0.303 0.303 0.305 0.300 0.307 3,958,397 0.3024 0.81%
1994-03-24 0 1.240 1.230 1.240 1.220 1.240 851,500 1,051,730 1.2351 0.300 0.298 0.300 0.295 0.300 3,518,346 0.2989 0.81%
1994-03-23 0 1.230 1.220 1.250 1.200 1.270 659,325 811,818 1.2313 0.298 0.295 0.303 0.290 0.307 2,724,290 0.2980 0.00%
1994-03-22 0 1.230 1.220 1.240 1.190 1.230 1,047,185 1,269,085 1.2119 0.298 0.295 0.300 0.288 0.298 4,326,904 0.2933 3.36%
1994-03-21 0 1.190 1.150 1.190 1.190 1.250 999,000 1,218,630 1.2198 0.288 0.278 0.288 0.288 0.303 4,127,807 0.2952 -3.25%
1994-03-18 0 1.230 1.220 1.290 1.220 1.280 3,372,000 4,232,040 1.2551 0.298 0.295 0.312 0.295 0.310 13,932,896 0.3037 -4.65%
1994-03-17 0 1.290 1.280 1.290 1.280 1.330 2,748,000 3,574,960 1.3009 0.312 0.310 0.312 0.310 0.322 11,354,567 0.3148 -3.01%
1994-03-16 0 1.330 1.330 1.350 1.330 1.370 1,372,500 1,852,455 1.3497 0.322 0.322 0.327 0.322 0.332 5,671,086 0.3266 -2.21%
1994-03-15 0 1.360 1.330 1.360 1.360 1.390 686,125 943,603 1.3753 0.329 0.322 0.329 0.329 0.336 2,835,026 0.3328 -2.16%
1994-03-14 0 1.390 1.380 1.400 1.370 1.410 466,000 645,580 1.3854 0.336 0.334 0.339 0.332 0.341 1,925,483 0.3353 -2.11%
1994-03-11 0 1.420 1.400 1.420 1.340 1.420 670,500 926,390 1.3816 0.344 0.339 0.344 0.324 0.344 2,770,465 0.3344 2.90%
1994-03-10 0 1.380 1.370 1.380 1.370 1.380 435,160 599,700 1.3781 0.334 0.332 0.334 0.332 0.334 1,798,054 0.3335 0.73%
1994-03-09 0 1.370 1.360 1.380 1.370 1.380 511,500 703,345 1.3751 0.332 0.329 0.334 0.332 0.334 2,113,487 0.3328 -0.72%
1994-03-08 0 1.380 1.380 1.390 1.380 1.420 1,143,500 1,599,050 1.3984 0.334 0.334 0.336 0.334 0.344 4,724,872 0.3384 -0.72%
1994-03-07 0 1.390 1.370 1.390 1.370 1.400 768,000 1,060,000 1.3802 0.336 0.332 0.336 0.332 0.339 3,173,329 0.3340 3.73%
1994-03-04 0 1.340 1.340 1.370 1.340 1.380 480,500 647,360 1.3473 0.324 0.324 0.332 0.324 0.334 1,985,396 0.3261 0.00%
1994-03-03 0 1.340 1.330 1.340 1.330 1.370 1,450,000 1,947,460 1.3431 0.324 0.322 0.324 0.322 0.332 5,991,311 0.3250 -0.74%
1994-03-02 0 1.350 1.350 1.390 1.330 1.360 2,117,000 2,846,950 1.3448 0.327 0.327 0.336 0.322 0.329 8,747,314 0.3255 -0.74%
1994-03-01 0 1.360 1.360 1.380 1.360 1.410 1,797,608 2,469,665 1.3739 0.329 0.329 0.334 0.329 0.341 7,427,606 0.3325 -3.55%
1994-02-28 0 1.410 1.400 1.420 1.370 1.430 1,089,000 1,529,800 1.4048 0.341 0.339 0.344 0.332 0.346 4,499,681 0.3400 2.17%
1994-02-25 0 1.380 1.360 1.380 1.340 1.390 1,339,000 1,820,690 1.3597 0.334 0.329 0.334 0.324 0.336 5,532,666 0.3291 -3.50%
1994-02-24 0 1.430 1.420 1.460 1.420 1.460 920,000 1,331,400 1.4472 0.346 0.344 0.353 0.344 0.353 3,801,383 0.3502 -2.72%
1994-02-23 0 1.470 1.460 1.490 1.460 1.480 1,135,500 1,664,550 1.4659 0.356 0.353 0.361 0.353 0.358 4,691,816 0.3548 -1.34%
1994-02-22 0 1.490 1.490 1.500 1.460 1.500 1,308,000 1,943,280 1.4857 0.361 0.361 0.363 0.353 0.363 5,404,575 0.3596 1.36%
1994-02-21 0 1.470 1.470 1.490 1.470 1.520 748,000 1,107,680 1.4809 0.356 0.356 0.361 0.356 0.368 3,090,690 0.3584 -2.65%
1994-02-18 0 1.510 1.510 1.520 1.500 1.530 1,116,000 1,690,280 1.5146 0.365 0.365 0.368 0.363 0.370 4,611,243 0.3666 -1.95%
1994-02-17 0 1.540 1.510 1.540 1.510 1.560 1,504,000 2,326,225 1.5467 0.373 0.365 0.373 0.365 0.378 6,214,435 0.3743 -0.39%
1994-02-16 0 1.570 1.550 1.580 1.570 1.600 1,907,000 3,022,855 1.5851 0.374 0.369 0.377 0.374 0.381 8,001,929 0.3778 -1.26%
1994-02-15 0 1.590 1.590 1.600 1.590 1.600 1,533,500 2,440,105 1.5912 0.379 0.379 0.381 0.379 0.381 6,434,692 0.3792 0.63%
1994-02-14 0 1.580 1.580 1.590 1.580 1.600 840,000 1,337,480 1.5922 0.377 0.377 0.379 0.377 0.381 3,524,709 0.3795 -2.47%
1994-02-09 0 1.620 1.620 1.630 1.600 1.630 1,264,000 2,046,800 1.6193 0.386 0.386 0.388 0.381 0.388 5,303,848 0.3859 1.89%
1994-02-08 0 1.590 1.590 1.600 1.570 1.600 1,078,000 1,709,040 1.5854 0.379 0.379 0.381 0.374 0.381 4,523,377 0.3778 -0.62%
1994-02-07 0 1.600 1.590 1.610 1.600 1.650 2,608,348 4,216,987 1.6167 0.381 0.379 0.384 0.381 0.393 10,944,843 0.3853 -4.19%
1994-02-04 0 1.670 1.660 1.670 1.630 1.690 5,902,399 9,798,025 1.6600 0.398 0.396 0.398 0.388 0.403 24,766,952 0.3956 1.83%
1994-02-03 0 1.640 1.640 1.650 1.630 1.660 3,248,500 5,326,765 1.6398 0.391 0.391 0.393 0.388 0.396 13,630,974 0.3908 -0.61%
1994-02-02 0 1.650 1.650 1.660 1.650 1.670 3,257,000 5,394,140 1.6562 0.393 0.393 0.396 0.393 0.398 13,666,640 0.3947 -1.20%
1994-02-01 0 1.670 1.660 1.670 1.640 1.670 3,132,876 5,197,282 1.6589 0.398 0.396 0.398 0.391 0.398 13,145,806 0.3954 0.60%
1994-01-31 0 1.660 1.660 1.670 1.650 1.700 6,831,650 11,437,954 1.6743 0.396 0.396 0.398 0.393 0.405 28,666,166 0.3990 0.61%
1994-01-28 0 1.650 1.650 1.660 1.600 1.710 5,055,250 8,316,688 1.6452 0.393 0.393 0.396 0.381 0.408 21,212,245 0.3921 -1.79%
1994-01-27 0 1.680 1.680 1.700 1.610 1.700 8,899,500 14,389,830 1.6169 0.400 0.400 0.405 0.384 0.405 37,343,035 0.3853 3.70%
1994-01-26 0 1.620 1.630 1.650 1.600 1.630 1,041,500 1,680,095 1.6131 0.386 0.388 0.393 0.381 0.388 4,370,220 0.3844 -0.61%
1994-01-25 0 1.630 1.620 1.640 1.630 1.660 2,387,300 3,919,794 1.6419 0.388 0.386 0.391 0.388 0.396 10,017,307 0.3913 -1.81%
1994-01-24 0 1.660 1.660 1.670 1.660 1.690 2,153,500 3,597,400 1.6705 0.396 0.396 0.398 0.396 0.403 9,036,263 0.3981 -0.60%
1994-01-21 0 1.670 1.660 1.680 1.660 1.690 2,172,432 3,626,211 1.6692 0.398 0.396 0.400 0.396 0.403 9,115,704 0.3978 0.00%
1994-01-20 0 1.670 1.660 1.680 1.660 1.700 3,592,750 6,029,260 1.6782 0.398 0.396 0.400 0.396 0.405 15,075,475 0.3999 -1.18%
1994-01-19 0 1.690 1.680 1.690 1.680 1.720 1,599,573 2,720,485 1.7008 0.403 0.400 0.403 0.400 0.410 6,711,940 0.4053 -1.74%
1994-01-18 0 1.720 1.700 1.730 1.700 1.800 4,288,250 7,484,108 1.7453 0.410 0.405 0.412 0.405 0.429 17,993,850 0.4159 0.00%
1994-01-17 0 1.720 1.720 - 1.670 1.750 5,933,000 10,138,330 1.7088 0.410 0.410 - 0.398 0.417 24,895,357 0.4072 3.61%
1994-01-14 0 1.660 1.660 1.670 1.650 1.680 1,590,397 2,644,915 1.6631 0.396 0.396 0.398 0.393 0.400 6,673,437 0.3963 1.22%
1994-01-13 0 1.640 1.640 1.650 1.640 1.710 12,409,000 20,832,670 1.6788 0.391 0.391 0.393 0.391 0.408 52,069,186 0.4001 -2.96%
1994-01-12 0 1.690 1.690 1.700 1.670 1.700 11,245,874 18,660,438 1.6593 0.403 0.403 0.405 0.398 0.405 47,188,614 0.3954 -1.17%
1994-01-11 0 1.710 1.700 1.710 1.680 1.720 6,556,137 11,102,287 1.6934 0.408 0.405 0.408 0.400 0.410 27,510,091 0.4036 0.00%
1994-01-10 0 1.710 1.690 1.710 1.660 1.730 13,020,720 21,770,357 1.6720 0.408 0.403 0.408 0.396 0.412 54,636,014 0.3985 4.27%
1994-01-07 0 1.640 1.640 1.650 1.640 1.700 4,914,092 8,200,579 1.6688 0.391 0.391 0.393 0.391 0.405 20,619,935 0.3977 -4.09%
1994-01-06 0 1.710 1.710 1.720 1.710 1.740 6,293,931 10,837,394 1.7219 0.408 0.408 0.410 0.408 0.415 26,409,853 0.4104 -1.16%
1994-01-05 0 1.730 1.730 1.740 1.710 1.760 10,759,890 18,143,175 1.6862 0.412 0.412 0.415 0.408 0.419 45,149,385 0.4018 0.00%
1994-01-04 0 1.730 1.730 1.740 1.720 1.830 15,457,826 27,270,166 1.7642 0.412 0.412 0.415 0.410 0.436 64,862,311 0.4204 -1.14%
1994-01-03 0 1.750 1.740 1.770 1.600 1.800 16,394,103 28,301,610 1.7263 0.417 0.415 0.422 0.381 0.429 68,791,007 0.4114

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