Glorious Sun Enterprises Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00393  1996-09-17    
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
2026-09-22 0 1.305 1.295 1.305 1.290 1.305 64,000 83,420 1.3034 1.305 1.295 1.305 1.290 1.305 64,000 1.3034 0.77%
2026-09-21 0 1.295 1.290 1.295 1.285 1.295 64,000 82,720 1.2925 1.295 1.290 1.295 1.285 1.295 64,000 1.2925 0.39%
2026-09-18 0 1.290 1.285 1.290 1.290 1.295 68,000 87,760 1.2906 1.290 1.285 1.290 1.290 1.295 68,000 1.2906 0.00%
2026-09-17 0 1.290 1.285 1.290 1.290 1.295 264,000 340,620 1.2902 1.290 1.285 1.290 1.290 1.295 264,000 1.2902 -0.39%
2026-09-16 0 1.295 1.290 1.295 1.290 1.300 244,000 315,600 1.2934 1.295 1.290 1.295 1.290 1.300 244,000 1.2934 -0.77%
2026-09-15 0 1.305 1.295 1.305 1.295 1.305 360,000 468,060 1.3002 1.305 1.295 1.305 1.295 1.305 360,000 1.3002 0.38%
2026-09-14 0 1.300 1.295 1.300 1.290 1.300 476,000 617,820 1.2979 1.300 1.295 1.300 1.290 1.300 476,000 1.2979 0.39%
2026-09-11 0 1.295 1.290 1.295 1.290 1.300 72,000 93,280 1.2956 1.295 1.290 1.295 1.290 1.300 72,000 1.2956 -0.38%
2026-09-10 0 1.300 1.295 1.310 1.290 1.300 68,000 88,260 1.2979 1.300 1.295 1.310 1.290 1.300 68,000 1.2979 0.39%
2026-09-09 0 1.295 1.295 1.300 1.290 1.295 144,000 186,460 1.2949 1.295 1.295 1.300 1.290 1.295 144,000 1.2949 -0.77%
2026-09-08 0 1.305 1.300 1.305 1.295 1.305 68,000 88,660 1.3038 1.305 1.300 1.305 1.295 1.305 68,000 1.3038 0.00%
2026-09-07 0 1.305 1.295 1.305 1.305 1.305 60,000 78,300 1.3050 1.305 1.295 1.305 1.305 1.305 60,000 1.3050 0.00%
2026-09-04 0 1.305 1.295 1.305 1.290 1.305 252,000 326,320 1.2949 1.305 1.295 1.305 1.290 1.305 252,000 1.2949 0.77%
2026-09-03 0 1.295 1.285 1.295 1.285 1.295 164,000 211,580 1.2901 1.295 1.285 1.295 1.285 1.295 164,000 1.2901 -0.38%
2026-09-02 0 1.300 1.290 1.300 1.290 1.300 144,000 187,120 1.2994 1.300 1.290 1.300 1.290 1.300 144,000 1.2994 0.78%
2026-09-01 0 1.290 1.285 1.290 1.290 1.300 184,000 237,520 1.2909 1.290 1.285 1.290 1.290 1.300 184,000 1.2909 -0.77%
2026-08-31 0 1.300 1.295 1.300 1.290 1.300 88,000 114,360 1.2995 1.300 1.295 1.300 1.290 1.300 88,000 1.2995 -0.38%
2026-08-28 0 1.305 1.300 1.305 1.300 1.305 120,000 156,160 1.3013 1.305 1.300 1.305 1.300 1.305 120,000 1.3013 -0.38%
2026-08-27 0 1.310 1.305 1.310 1.300 1.310 192,000 250,300 1.3036 1.310 1.305 1.310 1.300 1.310 192,000 1.3036 0.77%
2026-08-26 0 1.300 1.295 1.300 1.300 1.305 264,000 343,440 1.3009 1.300 1.295 1.300 1.300 1.305 264,000 1.3009 -0.38%
2026-08-25 0 1.305 1.300 1.305 1.300 1.305 60,000 78,140 1.3023 1.305 1.300 1.305 1.300 1.305 60,000 1.3023 0.00%
2026-08-24 0 1.305 1.300 1.305 1.300 1.310 120,000 156,420 1.3035 1.305 1.300 1.305 1.300 1.310 120,000 1.3035 -0.38%
2026-08-21 0 1.310 1.300 1.310 1.300 1.315 916,000 1,197,060 1.3068 1.310 1.300 1.310 1.300 1.315 916,000 1.3068 0.77%
2026-08-20 0 1.340 1.325 1.340 1.325 1.340 758,000 1,011,860 1.3349 1.300 1.285 1.300 1.285 1.300 781,323 1.2951 0.37%
2026-08-19 0 1.335 1.330 1.335 1.325 1.335 132,000 175,720 1.3312 1.295 1.290 1.295 1.285 1.295 136,062 1.2915 -0.37%
2026-08-18 0 1.340 1.335 1.340 1.335 1.340 44,000 58,840 1.3373 1.300 1.295 1.300 1.295 1.300 45,354 1.2974 0.37%
2026-08-17 0 1.335 1.330 1.335 1.330 1.340 384,000 512,600 1.3349 1.295 1.290 1.295 1.290 1.300 395,815 1.2950 0.00%
2026-08-14 0 1.335 1.330 1.335 1.330 1.335 272,000 362,380 1.3323 1.295 1.290 1.295 1.290 1.295 280,369 1.2925 -0.37%
2026-08-13 0 1.340 1.330 1.340 1.340 1.340 16,000 21,440 1.3400 1.300 1.290 1.300 1.300 1.300 16,492 1.3000 0.00%
2026-08-12 0 1.340 1.325 1.340 1.325 1.340 68,000 90,780 1.3350 1.300 1.285 1.300 1.285 1.300 70,092 1.2951 0.37%
2026-08-11 0 1.335 1.330 1.335 1.325 1.335 460,000 612,740 1.3320 1.295 1.290 1.295 1.285 1.295 474,154 1.2923 0.00%
2026-08-10 0 1.335 1.325 1.335 1.325 1.340 184,000 244,720 1.3300 1.295 1.285 1.295 1.285 1.300 189,662 1.2903 0.00%
2026-08-07 0 1.335 1.330 1.335 1.325 1.335 220,000 292,720 1.3305 1.295 1.290 1.295 1.285 1.295 226,769 1.2908 0.00%
2026-08-06 0 1.335 1.325 1.340 1.325 1.335 31,122 41,327 1.3279 1.295 1.285 1.300 1.285 1.295 32,080 1.2883 -0.37%
2026-08-05 0 1.340 1.325 1.340 1.340 1.340 4,000 5,360 1.3400 1.300 1.285 1.300 1.300 1.300 4,123 1.3000 0.00%
2026-08-04 0 1.340 1.325 1.340 1.340 1.340 4,000 5,360 1.3400 1.300 1.285 1.300 1.300 1.300 4,123 1.3000 0.00%
2026-08-03 0 1.340 1.325 1.340 1.330 1.340 20,000 26,680 1.3340 1.300 1.285 1.300 1.290 1.300 20,615 1.2942 0.00%
2026-07-31 0 1.340 1.330 1.340 1.330 1.340 156,000 207,520 1.3303 1.300 1.290 1.300 1.290 1.300 160,800 1.2905 1.52%
2026-07-30 0 1.320 1.320 1.330 1.310 1.330 400,000 529,080 1.3227 1.281 1.281 1.290 1.271 1.290 412,308 1.2832 -0.75%
2026-07-29 0 1.330 1.320 1.330 1.310 1.330 12,000 15,880 1.3233 1.290 1.281 1.290 1.271 1.290 12,369 1.2838 0.00%
2026-07-28 0 1.330 1.310 1.330 1.330 1.330 4,000 5,320 1.3300 1.290 1.271 1.290 1.290 1.290 4,123 1.2903 0.00%
2026-07-27 0 1.330 1.310 1.330 1.330 1.330 4,000 5,320 1.3300 1.290 1.271 1.290 1.290 1.290 4,123 1.2903 0.00%
2026-07-24 0 1.330 1.320 1.330 1.330 1.330 4,000 5,320 1.3300 1.290 1.281 1.290 1.290 1.290 4,123 1.2903 0.00%
2026-07-23 0 1.330 1.320 1.330 1.310 1.330 84,000 110,880 1.3200 1.290 1.281 1.290 1.271 1.290 86,585 1.2806 0.76%
2026-07-22 0 1.320 1.310 1.320 1.300 1.320 212,000 278,080 1.3117 1.281 1.271 1.281 1.261 1.281 218,523 1.2725 0.76%
2026-07-21 0 1.310 1.310 1.330 1.270 1.330 236,000 310,160 1.3142 1.271 1.271 1.290 1.232 1.290 243,262 1.2750 -2.24%
2026-07-20 0 1.340 1.330 1.340 1.310 1.340 244,000 324,200 1.3287 1.300 1.290 1.300 1.271 1.300 251,508 1.2890 1.52%
2026-07-17 0 1.320 1.310 1.320 1.310 1.320 12,000 15,800 1.3167 1.281 1.271 1.281 1.271 1.281 12,369 1.2774 0.00%
2026-07-16 0 1.320 1.310 1.330 1.310 1.320 60,000 78,720 1.3120 1.281 1.271 1.290 1.271 1.281 61,846 1.2728 0.00%
2026-07-15 0 1.320 1.320 1.330 1.320 1.330 16,000 21,200 1.3250 1.281 1.281 1.290 1.281 1.290 16,492 1.2854 -0.75%
2026-07-14 0 1.330 1.320 1.330 1.330 1.330 4,000 5,320 1.3300 1.290 1.281 1.290 1.290 1.290 4,123 1.2903 0.76%
2026-07-13 0 1.320 1.320 1.330 1.310 1.330 188,000 248,200 1.3202 1.281 1.281 1.290 1.271 1.290 193,785 1.2808 -0.75%
2026-07-10 0 1.330 1.320 1.330 1.320 1.330 246,244 326,277 1.3250 1.290 1.281 1.290 1.281 1.290 253,821 1.2855 0.00%
2026-07-09 0 1.330 1.320 1.330 1.320 1.330 88,000 116,440 1.3232 1.290 1.281 1.290 1.281 1.290 90,708 1.2837 0.00%
2026-07-08 0 1.330 1.320 1.330 1.320 1.340 196,000 260,400 1.3286 1.290 1.281 1.290 1.281 1.300 202,031 1.2889 -0.75%
2026-07-07 0 1.340 1.320 1.340 1.320 1.340 67,000 89,270 1.3324 1.300 1.281 1.300 1.281 1.300 69,062 1.2926 0.75%
2026-07-06 0 1.330 1.320 1.330 1.320 1.330 68,000 90,400 1.3294 1.290 1.281 1.290 1.281 1.290 70,092 1.2897 0.00%
2026-07-03 0 1.330 1.320 1.330 1.320 1.330 64,000 85,080 1.3294 1.290 1.281 1.290 1.281 1.290 65,969 1.2897 0.00%
2026-07-02 0 1.330 1.320 1.330 1.300 1.330 224,000 294,480 1.3146 1.290 1.281 1.290 1.261 1.290 230,892 1.2754 1.53%
2026-06-30 0 1.310 1.300 1.310 1.300 1.320 140,000 183,440 1.3103 1.271 1.261 1.271 1.261 1.281 144,308 1.2712 -0.76%
2026-06-29 0 1.320 1.310 1.320 1.310 1.320 128,000 168,880 1.3194 1.281 1.271 1.281 1.271 1.281 131,938 1.2800 0.00%
2026-06-26 0 1.320 1.310 1.320 1.310 1.320 436,000 573,440 1.3152 1.281 1.271 1.281 1.271 1.281 449,415 1.2760 -1.49%
2026-06-25 0 1.340 1.330 1.340 1.310 1.340 184,000 243,400 1.3228 1.300 1.290 1.300 1.271 1.300 189,662 1.2833 1.52%
2026-06-24 0 1.320 1.320 1.330 1.320 1.330 100,000 132,080 1.3208 1.281 1.281 1.290 1.281 1.290 103,077 1.2814 -0.75%
2026-06-23 0 1.330 1.320 1.330 1.320 1.330 64,000 85,080 1.3294 1.290 1.281 1.290 1.281 1.290 65,969 1.2897 -0.75%
2026-06-22 0 1.340 1.330 1.340 1.310 1.340 376,000 499,040 1.3272 1.300 1.290 1.300 1.271 1.300 387,569 1.2876 0.00%
2026-06-18 0 1.340 1.330 1.340 1.330 1.340 244,000 325,080 1.3323 1.300 1.290 1.300 1.290 1.300 251,508 1.2925 -0.74%
2026-06-17 0 1.350 1.340 1.350 1.340 1.350 56,000 75,280 1.3443 1.310 1.300 1.310 1.300 1.310 57,723 1.3042 0.00%
2026-06-16 0 1.350 1.340 1.350 1.340 1.350 104,000 139,880 1.3450 1.310 1.300 1.310 1.300 1.310 107,200 1.3049 -0.74%
2026-06-15 0 1.360 1.350 1.360 1.340 1.360 48,000 65,120 1.3567 1.319 1.310 1.319 1.300 1.319 49,477 1.3162 0.74%
2026-06-12 0 1.350 1.340 1.350 1.340 1.350 100,000 134,440 1.3444 1.310 1.300 1.310 1.300 1.310 103,077 1.3043 0.75%
2026-06-11 0 1.340 1.330 1.340 1.320 1.350 308,000 410,160 1.3317 1.300 1.290 1.300 1.281 1.310 317,477 1.2919 -1.47%
2026-06-10 0 1.360 1.350 1.360 1.340 1.360 184,000 248,040 1.3480 1.319 1.310 1.319 1.300 1.319 189,662 1.3078 0.74%
2026-06-09 0 1.350 1.340 1.350 1.330 1.350 120,000 161,000 1.3417 1.310 1.300 1.310 1.290 1.310 123,692 1.3016 0.00%
2026-06-08 0 1.350 1.340 1.350 1.330 1.350 258,000 346,000 1.3411 1.310 1.300 1.310 1.290 1.310 265,938 1.3011 0.75%
2026-06-05 0 1.340 1.330 1.340 1.330 1.340 120,000 160,720 1.3393 1.300 1.290 1.300 1.290 1.300 123,692 1.2994 0.00%
2026-06-04 0 1.340 1.330 1.340 1.340 1.340 48,000 64,320 1.3400 1.300 1.290 1.300 1.300 1.300 49,477 1.3000 0.00%
2026-06-03 0 1.340 1.330 1.340 1.330 1.340 104,000 138,520 1.3319 1.300 1.290 1.300 1.290 1.300 107,200 1.2922 0.00%
2026-06-02 0 1.340 1.320 1.340 1.330 1.340 88,000 117,320 1.3332 1.300 1.281 1.300 1.290 1.300 90,708 1.2934 0.75%
2026-06-01 0 1.330 1.320 1.330 1.320 1.340 88,000 117,120 1.3309 1.290 1.281 1.290 1.281 1.300 90,708 1.2912 0.00%
2026-05-29 0 1.330 1.330 1.340 1.330 1.340 140,000 186,600 1.3329 1.290 1.290 1.300 1.290 1.300 144,308 1.2931 -0.75%
2026-05-28 0 1.340 1.320 1.340 1.340 1.340 52,000 69,680 1.3400 1.300 1.281 1.300 1.300 1.300 53,600 1.3000 0.75%
2026-05-27 0 1.330 1.320 1.330 1.320 1.330 151,000 199,920 1.3240 1.290 1.281 1.290 1.281 1.290 155,646 1.2845 0.00%
2026-05-26 0 1.330 1.330 1.340 1.320 1.330 212,000 281,840 1.3294 1.290 1.290 1.300 1.281 1.290 218,523 1.2897 -0.15%
2026-05-22 0 1.390 1.390 1.400 1.380 1.400 224,000 310,600 1.3866 1.292 1.292 1.302 1.283 1.302 240,946 1.2891 0.00%
2026-05-21 0 1.390 1.380 1.390 1.390 1.390 304,000 422,560 1.3900 1.292 1.283 1.292 1.292 1.292 326,998 1.2922 0.00%
2026-05-20 0 1.390 1.380 1.390 1.390 1.390 172,000 239,080 1.3900 1.292 1.283 1.292 1.292 1.292 185,012 1.2922 -0.71%
2026-05-19 0 1.400 1.390 1.400 1.380 1.400 396,000 551,160 1.3918 1.302 1.292 1.302 1.283 1.302 425,958 1.2939 0.00%
2026-05-18 0 1.400 1.390 1.400 1.390 1.400 100,000 139,600 1.3960 1.302 1.292 1.302 1.292 1.302 107,565 1.2978 0.00%
2026-05-15 0 1.400 1.390 1.400 1.390 1.410 272,000 379,720 1.3960 1.302 1.292 1.302 1.292 1.311 292,578 1.2978 -0.71%
2026-05-14 0 1.410 1.400 1.410 1.400 1.410 96,000 135,240 1.4088 1.311 1.302 1.311 1.302 1.311 103,263 1.3097 -0.70%
2026-05-13 0 1.420 1.410 1.420 1.400 1.430 648,000 909,480 1.4035 1.320 1.311 1.320 1.302 1.329 697,023 1.3048 1.43%
2026-05-12 0 1.400 1.390 1.400 1.380 1.400 176,000 244,920 1.3916 1.302 1.292 1.302 1.283 1.302 189,315 1.2937 0.00%
2026-05-11 0 1.400 1.390 1.400 1.390 1.400 185,000 257,540 1.3921 1.302 1.292 1.302 1.292 1.302 198,996 1.2942 0.72%
2026-05-08 0 1.390 1.390 1.400 1.390 1.400 216,000 300,600 1.3917 1.292 1.292 1.302 1.292 1.302 232,341 1.2938 -1.42%
2026-05-07 0 1.410 1.400 1.410 1.390 1.410 584,000 817,160 1.3992 1.311 1.302 1.311 1.292 1.311 628,181 1.3008 0.71%
2026-05-06 0 1.400 1.390 1.400 1.390 1.400 280,000 391,760 1.3991 1.302 1.292 1.302 1.292 1.302 301,183 1.3007 0.00%
2026-05-05 0 1.400 1.390 1.400 1.380 1.400 268,000 373,600 1.3940 1.302 1.292 1.302 1.283 1.302 288,275 1.2960 0.00%
2026-05-04 0 1.400 1.390 1.400 1.390 1.400 124,000 173,560 1.3997 1.302 1.292 1.302 1.292 1.302 133,381 1.3012 0.00%
2026-04-30 0 1.400 1.390 1.410 1.390 1.400 204,000 284,080 1.3925 1.302 1.292 1.311 1.292 1.302 219,433 1.2946 0.00%
2026-04-29 0 1.400 1.390 1.400 1.380 1.400 136,000 189,320 1.3921 1.302 1.292 1.302 1.283 1.302 146,289 1.2942 0.00%
2026-04-28 0 1.400 1.390 1.400 1.390 1.400 196,000 273,920 1.3976 1.302 1.292 1.302 1.292 1.302 210,828 1.2993 -0.71%
2026-04-27 0 1.410 1.400 1.410 1.390 1.410 72,000 100,960 1.4022 1.311 1.302 1.311 1.292 1.311 77,447 1.3036 0.00%
2026-04-24 0 1.410 1.400 1.410 1.390 1.410 88,000 123,520 1.4036 1.311 1.302 1.311 1.292 1.311 94,657 1.3049 0.71%
2026-04-23 0 1.400 1.390 1.400 1.400 1.410 112,000 157,200 1.4036 1.302 1.292 1.302 1.302 1.311 120,473 1.3049 -0.71%
2026-04-22 0 1.410 1.400 1.410 1.390 1.410 108,000 152,000 1.4074 1.311 1.302 1.311 1.292 1.311 116,170 1.3084 0.00%
2026-04-21 0 1.410 1.400 1.410 1.390 1.410 112,000 157,200 1.4036 1.311 1.302 1.311 1.292 1.311 120,473 1.3049 0.00%
2026-04-20 0 1.410 1.400 1.410 1.390 1.410 208,000 290,760 1.3979 1.311 1.302 1.311 1.292 1.311 223,736 1.2996 0.71%
2026-04-17 0 1.400 1.390 1.400 1.390 1.400 108,000 151,160 1.3996 1.302 1.292 1.302 1.292 1.302 116,170 1.3012 0.00%
2026-04-16 0 1.400 1.390 1.400 1.400 1.400 80,000 112,000 1.4000 1.302 1.292 1.302 1.302 1.302 86,052 1.3015 0.00%
2026-04-15 0 1.400 1.390 1.400 1.390 1.400 60,000 83,840 1.3973 1.302 1.292 1.302 1.292 1.302 64,539 1.2991 0.00%
2026-04-14 0 1.400 1.390 1.400 1.380 1.400 144,000 200,320 1.3911 1.302 1.292 1.302 1.283 1.302 154,894 1.2933 0.72%
2026-04-13 0 1.390 1.380 1.390 1.390 1.390 68,000 94,520 1.3900 1.292 1.283 1.292 1.292 1.292 73,144 1.2922 0.00%
2026-04-10 0 1.390 1.380 1.390 1.380 1.400 188,000 261,720 1.3921 1.292 1.283 1.292 1.283 1.302 202,223 1.2942 -0.71%
2026-04-09 0 1.400 1.390 1.400 1.400 1.400 48,000 67,200 1.4000 1.302 1.292 1.302 1.302 1.302 51,631 1.3015 0.00%
2026-04-08 0 1.400 1.380 1.400 1.370 1.400 164,000 228,040 1.3905 1.302 1.283 1.302 1.274 1.302 176,407 1.2927 0.72%
2026-04-02 0 1.390 1.370 1.390 1.380 1.390 40,000 55,480 1.3870 1.292 1.274 1.292 1.283 1.292 43,026 1.2894 0.00%
2026-04-01 0 1.390 1.380 1.390 1.380 1.390 56,000 77,800 1.3893 1.292 1.283 1.292 1.283 1.292 60,237 1.2916 0.00%
2026-03-31 0 1.390 1.370 1.390 1.370 1.390 90,000 124,520 1.3836 1.292 1.274 1.292 1.274 1.292 96,809 1.2862 0.72%
2026-03-30 0 1.380 1.370 1.380 1.370 1.380 136,000 187,160 1.3762 1.283 1.274 1.283 1.274 1.283 146,289 1.2794 -0.72%
2026-03-27 0 1.390 1.370 1.390 1.370 1.390 176,000 243,320 1.3825 1.292 1.274 1.292 1.274 1.292 189,315 1.2853 0.72%
2026-03-26 0 1.380 1.370 1.380 1.360 1.380 44,000 60,560 1.3764 1.283 1.274 1.283 1.264 1.283 47,329 1.2796 0.73%
2026-03-25 0 1.370 1.360 1.370 1.370 1.370 8,000 10,960 1.3700 1.274 1.264 1.274 1.274 1.274 8,605 1.2736 0.00%
2026-03-24 0 1.370 1.350 1.370 1.340 1.370 246,000 333,460 1.3555 1.274 1.255 1.274 1.246 1.274 264,611 1.2602 2.24%
2026-03-23 0 1.340 1.330 1.340 1.330 1.370 380,000 509,840 1.3417 1.246 1.236 1.246 1.236 1.274 408,748 1.2473 -2.90%
2026-03-20 0 1.380 1.370 1.390 1.370 1.380 48,000 66,200 1.3792 1.283 1.274 1.292 1.274 1.283 51,631 1.2822 0.00%
2026-03-19 0 1.380 1.370 1.380 1.370 1.380 52,000 71,480 1.3746 1.283 1.274 1.283 1.274 1.283 55,934 1.2779 0.00%
2026-03-18 0 1.380 1.370 1.380 1.370 1.380 28,000 38,600 1.3786 1.283 1.274 1.283 1.274 1.283 30,118 1.2816 0.00%
2026-03-17 0 1.380 1.370 1.380 1.370 1.380 48,000 66,200 1.3792 1.283 1.274 1.283 1.274 1.283 51,631 1.2822 0.00%
2026-03-16 0 1.380 1.370 1.380 1.370 1.380 16,000 22,040 1.3775 1.283 1.274 1.283 1.274 1.283 17,210 1.2806 0.00%
2026-03-13 0 1.380 1.370 1.380 - - 1,208 1,578 1.3063 1.283 1.274 1.283 - - 1,299 1.2144 0.00%
2026-03-12 0 1.380 1.370 1.390 1.360 1.390 132,000 181,680 1.3764 1.283 1.274 1.292 1.264 1.292 141,986 1.2796 0.73%
2026-03-11 0 1.370 1.360 1.370 1.360 1.370 80,000 109,400 1.3675 1.274 1.264 1.274 1.264 1.274 86,052 1.2713 0.00%
2026-03-10 0 1.370 1.360 1.370 1.350 1.370 44,000 59,880 1.3609 1.274 1.264 1.274 1.255 1.274 47,329 1.2652 0.74%
2026-03-09 0 1.360 1.350 1.360 1.340 1.360 106,000 143,360 1.3525 1.264 1.255 1.264 1.246 1.264 114,019 1.2573 -0.73%
2026-03-06 0 1.370 1.360 1.370 1.360 1.370 88,000 120,200 1.3659 1.274 1.264 1.274 1.264 1.274 94,657 1.2698 -0.72%
2026-03-05 0 1.380 1.360 1.380 1.360 1.380 184,000 250,640 1.3622 1.283 1.264 1.283 1.264 1.283 197,920 1.2664 0.00%
2026-03-04 0 1.380 1.360 1.380 1.360 1.380 132,000 179,800 1.3621 1.283 1.264 1.283 1.264 1.283 141,986 1.2663 0.00%
2026-03-03 0 1.380 1.370 1.380 1.360 1.380 12,000 16,480 1.3733 1.283 1.274 1.283 1.264 1.283 12,908 1.2767 0.00%
2026-03-02 0 1.380 1.360 1.380 1.360 1.380 16,000 22,000 1.3750 1.283 1.264 1.283 1.264 1.283 17,210 1.2783 0.00%
2026-02-27 0 1.380 1.370 1.380 1.370 1.380 48,000 65,920 1.3733 1.283 1.274 1.283 1.274 1.283 51,631 1.2767 0.73%
2026-02-26 0 1.370 1.360 1.380 1.360 1.370 116,000 157,840 1.3607 1.274 1.264 1.283 1.264 1.274 124,776 1.2650 0.00%
2026-02-25 0 1.370 1.360 1.370 1.360 1.370 12,000 16,360 1.3633 1.274 1.264 1.274 1.264 1.274 12,908 1.2674 0.00%
2026-02-24 0 1.370 1.360 1.370 - - 4,000 5,480 1.3700 1.274 1.264 1.274 - - 4,303 1.2736 -0.72%
2026-02-23 0 1.380 1.360 1.380 1.370 1.380 12,000 16,520 1.3767 1.283 1.264 1.283 1.274 1.283 12,908 1.2798 0.00%
2026-02-20 0 1.380 1.370 1.380 1.380 1.380 4,000 5,520 1.3800 1.283 1.274 1.283 1.283 1.283 4,303 1.2829 -0.72%
2026-02-16 0 1.390 1.380 1.390 1.370 1.390 52,000 72,200 1.3885 1.292 1.283 1.292 1.274 1.292 55,934 1.2908 0.00%
2026-02-13 0 1.390 1.380 1.390 1.360 1.390 146,000 201,200 1.3781 1.292 1.283 1.292 1.264 1.292 157,045 1.2812 0.72%
2026-02-12 0 1.380 1.360 1.380 1.350 1.380 92,000 124,760 1.3561 1.283 1.264 1.283 1.255 1.283 98,960 1.2607 0.00%
2026-02-11 0 1.380 1.370 1.380 1.370 1.380 36,000 49,640 1.3789 1.283 1.274 1.283 1.274 1.283 38,723 1.2819 -0.72%
2026-02-10 0 1.390 1.370 1.390 1.370 1.390 48,000 66,480 1.3850 1.292 1.274 1.292 1.274 1.292 51,631 1.2876 0.00%
2026-02-09 0 1.390 1.370 1.390 1.360 1.390 196,000 270,440 1.3798 1.292 1.274 1.292 1.264 1.292 210,828 1.2828 2.21%
2026-02-06 0 1.360 1.340 1.360 1.350 1.360 88,000 118,960 1.3518 1.264 1.246 1.264 1.255 1.264 94,657 1.2567 0.00%
2026-02-05 0 1.360 1.340 1.360 1.360 1.360 4,000 5,440 1.3600 1.264 1.246 1.264 1.264 1.264 4,303 1.2643 0.00%
2026-02-04 0 1.360 1.340 1.370 1.330 1.360 52,000 70,160 1.3492 1.264 1.246 1.274 1.236 1.264 55,934 1.2543 0.74%
2026-02-03 0 1.350 1.330 1.350 1.330 1.350 68,000 90,920 1.3371 1.255 1.236 1.255 1.236 1.255 73,144 1.2430 1.50%
2026-02-02 0 1.330 1.320 1.340 1.320 1.360 696,000 928,920 1.3347 1.236 1.227 1.246 1.227 1.264 748,654 1.2408 -2.92%
2026-01-30 0 1.370 1.360 1.370 1.360 1.380 540,000 739,800 1.3700 1.274 1.264 1.274 1.264 1.283 580,852 1.2736 0.00%
2026-01-29 0 1.370 1.360 1.370 1.360 1.370 36,000 49,280 1.3689 1.274 1.264 1.274 1.264 1.274 38,723 1.2726 0.00%
2026-01-28 0 1.370 1.370 1.380 1.370 1.380 36,000 49,400 1.3722 1.274 1.274 1.283 1.274 1.283 38,723 1.2757 -0.72%
2026-01-27 0 1.380 1.360 1.370 1.380 1.380 4,000 5,520 1.3800 1.283 1.264 1.274 1.283 1.283 4,303 1.2829 0.00%
2026-01-26 0 1.380 1.360 1.380 1.360 1.380 240,000 330,240 1.3760 1.283 1.264 1.283 1.264 1.283 258,157 1.2792 0.00%
2026-01-23 0 1.380 1.370 1.380 1.370 1.380 539,000 740,460 1.3738 1.283 1.274 1.283 1.274 1.283 579,777 1.2771 -0.72%
2026-01-22 0 1.390 1.370 1.390 1.370 1.390 480,000 661,880 1.3789 1.292 1.274 1.292 1.274 1.292 516,313 1.2819 0.00%
2026-01-21 0 1.390 1.370 1.390 1.370 1.390 212,000 291,920 1.3770 1.292 1.274 1.292 1.274 1.292 228,038 1.2801 0.72%
2026-01-20 0 1.380 1.370 1.380 1.370 1.380 716,000 984,520 1.3750 1.283 1.274 1.283 1.274 1.283 770,167 1.2783 -0.72%
2026-01-19 0 1.390 1.380 1.390 1.370 1.390 108,444 149,930 1.3826 1.292 1.283 1.292 1.274 1.292 116,648 1.2853 0.00%
2026-01-16 0 1.390 1.380 1.390 1.380 1.400 172,000 239,320 1.3914 1.292 1.283 1.292 1.283 1.302 185,012 1.2935 -0.71%
2026-01-15 0 1.400 1.380 1.400 1.380 1.400 164,000 228,480 1.3932 1.302 1.283 1.302 1.283 1.302 176,407 1.2952 0.00%
2026-01-14 0 1.400 1.390 1.400 1.380 1.400 172,000 239,640 1.3933 1.302 1.292 1.302 1.283 1.302 185,012 1.2953 0.00%
2026-01-13 0 1.400 1.390 1.400 1.380 1.400 111,710 155,568 1.3926 1.302 1.292 1.302 1.283 1.302 120,161 1.2947 0.00%
2026-01-12 0 1.400 1.390 1.400 1.370 1.400 444,000 611,680 1.3777 1.302 1.292 1.302 1.274 1.302 477,590 1.2808 0.72%
2026-01-09 0 1.390 1.380 1.390 1.370 1.390 76,000 105,480 1.3879 1.292 1.283 1.292 1.274 1.292 81,750 1.2903 0.72%
2026-01-08 0 1.380 1.370 1.380 1.370 1.400 496,000 683,000 1.3770 1.283 1.274 1.283 1.274 1.302 533,524 1.2802 -1.43%
2026-01-07 0 1.400 1.390 1.400 1.380 1.400 84,000 117,080 1.3938 1.302 1.292 1.302 1.283 1.302 90,355 1.2958 1.45%
2026-01-06 0 1.380 1.380 1.390 1.380 1.400 496,000 687,480 1.3860 1.283 1.283 1.292 1.283 1.302 533,524 1.2886 -2.13%
2026-01-05 0 1.410 1.400 1.410 1.400 1.410 88,000 123,640 1.4050 1.311 1.302 1.311 1.302 1.311 94,657 1.3062 0.00%
2026-01-02 0 1.410 1.400 1.410 1.400 1.410 128,000 179,800 1.4047 1.311 1.302 1.311 1.302 1.311 137,684 1.3059 0.00%
2025-12-31 0 1.410 1.400 1.410 1.390 1.410 84,000 117,880 1.4033 1.311 1.302 1.311 1.292 1.311 90,355 1.3046 0.71%
2025-12-30 0 1.400 1.390 1.400 1.390 1.400 68,203 95,194 1.3957 1.302 1.292 1.302 1.292 1.302 73,363 1.2976 0.00%
2025-12-29 0 1.400 1.390 1.400 1.390 1.400 88,000 122,760 1.3950 1.302 1.292 1.302 1.292 1.302 94,657 1.2969 0.00%
2025-12-24 0 1.400 1.400 1.410 1.400 1.410 116,000 162,440 1.4003 1.302 1.302 1.311 1.302 1.311 124,776 1.3019 0.00%
2025-12-23 0 1.400 1.390 1.400 1.390 1.400 112,000 156,760 1.3996 1.302 1.292 1.302 1.292 1.302 120,473 1.3012 0.00%
2025-12-22 0 1.400 1.390 1.400 1.390 1.410 212,000 296,760 1.3998 1.302 1.292 1.302 1.292 1.311 228,038 1.3014 0.00%
2025-12-19 0 1.400 1.390 1.400 1.390 1.400 68,000 94,960 1.3965 1.302 1.292 1.302 1.292 1.302 73,144 1.2983 -0.71%
2025-12-18 0 1.410 1.390 1.410 1.380 1.410 76,000 106,680 1.4037 1.311 1.292 1.311 1.283 1.311 81,750 1.3050 0.71%
2025-12-17 0 1.400 1.380 1.400 1.360 1.400 402,000 552,720 1.3749 1.302 1.283 1.302 1.264 1.302 432,412 1.2782 0.72%
2025-12-16 0 1.390 1.390 1.400 1.390 1.400 130,000 181,340 1.3949 1.292 1.292 1.302 1.292 1.302 139,835 1.2968 -1.42%
2025-12-15 0 1.410 1.390 1.410 1.390 1.410 140,000 196,680 1.4049 1.311 1.292 1.311 1.292 1.311 150,591 1.3061 0.00%
2025-12-12 0 1.410 1.390 1.410 1.400 1.410 136,000 190,840 1.4032 1.311 1.292 1.311 1.302 1.311 146,289 1.3045 0.71%
2025-12-11 0 1.400 1.390 1.400 1.390 1.400 88,000 123,160 1.3995 1.302 1.292 1.302 1.292 1.302 94,657 1.3011 -0.71%
2025-12-10 0 1.410 1.390 1.410 1.390 1.410 152,000 213,560 1.4050 1.311 1.292 1.311 1.292 1.311 163,499 1.3062 -0.70%
2025-12-09 0 1.420 1.390 1.420 1.390 1.420 72,000 101,880 1.4150 1.320 1.292 1.320 1.292 1.320 77,447 1.3155 1.43%
2025-12-08 0 1.400 1.390 1.400 1.390 1.410 92,000 128,600 1.3978 1.302 1.292 1.302 1.292 1.311 98,960 1.2995 -0.71%
2025-12-05 0 1.410 1.390 1.410 1.390 1.410 96,000 134,160 1.3975 1.311 1.292 1.311 1.292 1.311 103,263 1.2992 0.00%
2025-12-04 0 1.410 1.400 1.410 1.380 1.410 396,000 551,200 1.3919 1.311 1.302 1.311 1.283 1.311 425,958 1.2940 0.71%
2025-12-03 0 1.400 1.370 1.400 1.370 1.400 156,000 217,000 1.3910 1.302 1.274 1.302 1.274 1.302 167,802 1.2932 1.45%
2025-12-02 0 1.380 1.360 1.380 1.360 1.400 76,000 104,880 1.3800 1.283 1.264 1.283 1.264 1.302 81,750 1.2829 0.00%
2025-12-01 0 1.380 1.350 1.380 1.350 1.380 60,000 82,200 1.3700 1.283 1.255 1.283 1.255 1.283 64,539 1.2736 0.73%
2025-11-28 0 1.370 1.350 1.370 1.340 1.370 217,750 294,932 1.3545 1.274 1.255 1.274 1.246 1.274 234,223 1.2592 0.74%
2025-11-27 0 1.360 1.350 1.360 1.350 1.360 80,000 108,440 1.3555 1.264 1.255 1.264 1.255 1.264 86,052 1.2602 0.00%
2025-11-26 0 1.360 1.350 1.360 1.340 1.360 172,000 232,640 1.3526 1.264 1.255 1.264 1.246 1.264 185,012 1.2574 0.00%
2025-11-25 0 1.360 1.350 1.360 1.350 1.360 180,000 243,560 1.3531 1.264 1.255 1.264 1.255 1.264 193,617 1.2579 0.00%
2025-11-24 0 1.360 1.350 1.360 1.340 1.360 168,000 226,360 1.3474 1.264 1.255 1.264 1.246 1.264 180,710 1.2526 0.74%
2025-11-21 0 1.350 1.340 1.350 1.340 1.350 144,000 193,920 1.3467 1.255 1.246 1.255 1.246 1.255 154,894 1.2520 -1.46%
2025-11-20 0 1.370 1.360 1.370 1.350 1.370 184,000 249,240 1.3546 1.274 1.264 1.274 1.255 1.274 197,920 1.2593 1.48%
2025-11-19 0 1.350 1.340 1.350 1.340 1.350 72,000 97,160 1.3494 1.255 1.246 1.255 1.246 1.255 77,447 1.2545 -0.74%
2025-11-18 0 1.360 1.340 1.360 1.360 1.360 52,000 70,720 1.3600 1.264 1.246 1.264 1.264 1.264 55,934 1.2643 0.00%
2025-11-17 0 1.360 1.340 1.360 1.340 1.360 120,000 161,760 1.3480 1.264 1.246 1.264 1.246 1.264 129,078 1.2532 0.74%
2025-11-14 0 1.350 1.340 1.350 1.340 1.350 64,000 86,360 1.3494 1.255 1.246 1.255 1.246 1.255 68,842 1.2545 -0.74%
2025-11-13 0 1.360 1.350 1.360 1.340 1.360 240,000 323,720 1.3488 1.264 1.255 1.264 1.246 1.264 258,157 1.2540 0.74%
2025-11-12 0 1.350 1.340 1.350 1.340 1.360 90,000 121,400 1.3489 1.255 1.246 1.255 1.246 1.264 96,809 1.2540 0.00%
2025-11-11 0 1.350 1.340 1.350 1.350 1.350 60,000 81,000 1.3500 1.255 1.246 1.255 1.255 1.255 64,539 1.2551 0.00%
2025-11-10 0 1.350 1.340 1.350 1.350 1.350 12,000 16,200 1.3500 1.255 1.246 1.255 1.255 1.255 12,908 1.2551 0.00%
2025-11-07 0 1.350 1.340 1.350 1.330 1.350 96,000 128,760 1.3413 1.255 1.246 1.255 1.236 1.255 103,263 1.2469 0.00%
2025-11-06 0 1.350 1.330 1.350 1.330 1.350 108,000 144,960 1.3422 1.255 1.236 1.255 1.236 1.255 116,170 1.2478 0.75%
2025-11-05 0 1.340 1.330 1.340 1.330 1.340 124,000 165,600 1.3355 1.246 1.236 1.246 1.236 1.246 133,381 1.2416 -0.74%
2025-11-04 0 1.350 1.340 1.350 1.340 1.360 148,000 199,760 1.3497 1.255 1.246 1.255 1.246 1.264 159,197 1.2548 0.00%
2025-11-03 0 1.350 1.340 1.350 1.320 1.350 178,000 237,060 1.3318 1.255 1.246 1.255 1.227 1.255 191,466 1.2381 1.50%
2025-10-31 0 1.330 1.320 1.330 1.330 1.340 256,000 340,640 1.3306 1.236 1.227 1.236 1.236 1.246 275,367 1.2370 -0.75%
2025-10-30 0 1.340 1.330 1.340 1.330 1.350 336,000 450,480 1.3407 1.246 1.236 1.246 1.236 1.255 361,419 1.2464 0.00%
2025-10-28 0 1.340 1.330 1.340 1.330 1.340 200,000 266,840 1.3342 1.246 1.236 1.246 1.236 1.246 215,131 1.2404 0.00%
2025-10-27 0 1.340 1.330 1.340 1.330 1.340 244,000 326,680 1.3389 1.246 1.236 1.246 1.236 1.246 262,459 1.2447 -0.74%
2025-10-24 0 1.350 1.340 1.360 1.320 1.350 440,000 585,160 1.3299 1.255 1.246 1.264 1.227 1.255 473,287 1.2364 1.50%
2025-10-23 0 1.330 1.320 1.330 1.310 1.330 600,000 791,880 1.3198 1.236 1.227 1.236 1.218 1.236 645,392 1.2270 1.53%
2025-10-22 0 1.310 1.300 1.310 1.310 1.310 80,000 104,800 1.3100 1.218 1.209 1.218 1.218 1.218 86,052 1.2179 0.00%
2025-10-21 0 1.310 1.300 1.310 1.300 1.320 96,000 125,680 1.3092 1.218 1.209 1.218 1.209 1.227 103,263 1.2171 -0.76%
2025-10-20 0 1.320 1.310 1.320 1.300 1.320 80,000 104,920 1.3115 1.227 1.218 1.227 1.209 1.227 86,052 1.2193 0.00%
2025-10-17 0 1.320 1.310 1.320 1.300 1.320 80,000 104,920 1.3115 1.227 1.218 1.227 1.209 1.227 86,052 1.2193 0.00%
2025-10-16 0 1.320 1.300 1.320 1.290 1.320 161,000 210,240 1.3058 1.227 1.209 1.227 1.199 1.227 173,180 1.2140 1.54%
2025-10-15 0 1.300 1.290 1.300 1.290 1.300 200,000 259,880 1.2994 1.209 1.199 1.209 1.199 1.209 215,131 1.2080 0.00%
2025-10-14 0 1.300 1.290 1.300 1.290 1.300 32,000 41,480 1.2963 1.209 1.199 1.209 1.199 1.209 34,421 1.2051 0.00%
2025-10-13 0 1.300 1.290 1.300 1.290 1.300 152,000 197,480 1.2992 1.209 1.199 1.209 1.199 1.209 163,499 1.2078 -1.52%
2025-10-10 0 1.320 1.300 1.320 1.290 1.320 188,000 245,840 1.3077 1.227 1.209 1.227 1.199 1.227 202,223 1.2157 0.76%
2025-10-09 0 1.310 1.300 1.320 1.290 1.310 200,000 260,440 1.3022 1.218 1.209 1.227 1.199 1.218 215,131 1.2106 0.00%
2025-10-08 0 1.310 1.300 1.310 1.300 1.310 165,000 214,790 1.3018 1.218 1.209 1.218 1.209 1.218 177,483 1.2102 0.00%
2025-10-06 0 1.310 1.290 1.310 1.280 1.310 176,000 228,120 1.2961 1.218 1.199 1.218 1.190 1.218 189,315 1.2050 0.77%
2025-10-03 0 1.300 1.280 1.300 1.280 1.300 124,000 160,280 1.2926 1.209 1.190 1.209 1.190 1.209 133,381 1.2017 0.00%
2025-10-02 0 1.300 1.290 1.300 1.290 1.300 48,000 62,080 1.2933 1.209 1.199 1.209 1.199 1.209 51,631 1.2024 0.00%
2025-09-30 0 1.300 1.280 1.300 1.280 1.300 136,000 176,280 1.2962 1.209 1.190 1.209 1.190 1.209 146,289 1.2050 0.78%
2025-09-29 0 1.290 1.280 1.290 1.280 1.290 28,000 36,040 1.2871 1.199 1.190 1.199 1.190 1.199 30,118 1.1966 0.78%
2025-09-26 0 1.280 1.280 1.290 1.270 1.290 92,000 117,760 1.2800 1.190 1.190 1.199 1.181 1.199 98,960 1.1900 0.00%
2025-09-25 0 1.280 1.270 1.280 1.270 1.290 644,000 822,960 1.2779 1.190 1.181 1.190 1.181 1.199 692,720 1.1880 -1.54%
2025-09-24 0 1.300 1.290 1.300 1.300 1.300 12,000 15,600 1.3000 1.209 1.199 1.209 1.209 1.209 12,908 1.2086 0.00%
2025-09-23 0 1.300 1.290 1.300 1.280 1.300 68,000 87,440 1.2859 1.209 1.199 1.209 1.190 1.209 73,144 1.1954 0.00%
2025-09-22 0 1.300 1.290 1.300 1.280 1.300 28,000 36,160 1.2914 1.209 1.199 1.209 1.190 1.209 30,118 1.2006 0.00%
2025-09-19 0 1.300 1.270 1.300 1.300 1.300 44,000 57,200 1.3000 1.209 1.181 1.209 1.209 1.209 47,329 1.2086 0.78%
2025-09-18 0 1.290 1.270 1.290 1.290 1.290 8,000 10,320 1.2900 1.199 1.181 1.199 1.199 1.199 8,605 1.1993 0.00%
2025-09-17 0 1.290 1.280 1.290 1.270 1.290 32,000 41,000 1.2813 1.199 1.190 1.199 1.181 1.199 34,421 1.1911 0.00%
2025-09-16 0 1.290 1.270 1.290 1.270 1.290 56,000 71,600 1.2786 1.199 1.181 1.199 1.181 1.199 60,237 1.1886 1.57%
2025-09-15 0 1.270 1.270 1.280 1.270 1.270 104,000 132,080 1.2700 1.181 1.181 1.190 1.181 1.181 111,868 1.1807 -1.55%
2025-09-12 0 1.290 1.280 1.290 1.280 1.290 16,000 20,560 1.2850 1.199 1.190 1.199 1.190 1.199 17,210 1.1946 0.00%
2025-09-11 0 1.290 1.280 1.300 1.270 1.290 56,000 71,760 1.2814 1.199 1.190 1.209 1.181 1.199 60,237 1.1913 0.00%
2025-09-10 0 1.290 1.280 1.290 1.260 1.290 60,000 76,600 1.2767 1.199 1.190 1.199 1.171 1.199 64,539 1.1869 0.78%
2025-09-09 0 1.280 1.270 1.280 1.270 1.280 42,000 53,360 1.2705 1.190 1.181 1.190 1.181 1.190 45,177 1.1811 -0.78%
2025-09-08 0 1.290 1.280 1.290 1.290 1.290 24,000 30,960 1.2900 1.199 1.190 1.199 1.199 1.199 25,816 1.1993 0.78%
2025-09-05 0 1.280 1.270 1.280 1.250 1.280 180,000 228,240 1.2680 1.190 1.181 1.190 1.162 1.190 193,617 1.1788 0.79%
2025-09-04 0 1.270 1.250 1.270 1.260 1.270 104,000 131,540 1.2648 1.181 1.162 1.181 1.171 1.181 111,868 1.1759 -0.78%
2025-09-03 0 1.280 1.270 1.280 1.270 1.280 164,000 208,840 1.2734 1.190 1.181 1.190 1.181 1.190 176,407 1.1839 -0.78%
2025-09-02 0 1.290 1.270 1.290 1.270 1.290 64,000 82,240 1.2850 1.199 1.181 1.199 1.181 1.199 68,842 1.1946 -0.77%
2025-09-01 0 1.300 1.270 1.300 1.300 1.300 8,000 10,400 1.3000 1.209 1.181 1.209 1.209 1.209 8,605 1.2086 0.00%
2025-08-29 0 1.300 1.280 1.300 1.280 1.300 144,000 185,440 1.2878 1.209 1.190 1.209 1.190 1.209 154,894 1.1972 0.78%
2025-08-28 0 1.330 1.310 1.330 1.310 1.330 120,000 159,440 1.3287 1.199 1.181 1.199 1.181 1.199 133,081 1.1981 0.00%
2025-08-27 0 1.330 1.310 1.330 1.310 1.330 260,000 341,920 1.3151 1.199 1.181 1.199 1.181 1.199 288,342 1.1858 0.00%
2025-08-26 0 1.330 1.320 1.330 1.320 1.330 92,000 121,920 1.3252 1.199 1.190 1.199 1.190 1.199 102,029 1.1950 0.00%
2025-08-25 0 1.330 1.320 1.330 1.320 1.330 216,000 286,520 1.3265 1.199 1.190 1.199 1.190 1.199 239,545 1.1961 0.00%
2025-08-22 0 1.330 1.320 1.330 1.310 1.330 96,000 127,080 1.3238 1.199 1.190 1.199 1.181 1.199 106,465 1.1936 0.00%
2025-08-21 0 1.330 1.310 1.330 1.310 1.330 172,000 226,040 1.3142 1.199 1.181 1.199 1.181 1.199 190,749 1.1850 0.76%
2025-08-20 0 1.320 1.310 1.320 1.310 1.320 60,000 79,080 1.3180 1.190 1.181 1.190 1.181 1.190 66,540 1.1885 0.00%
2025-08-19 0 1.320 1.310 1.320 1.310 1.330 212,000 278,320 1.3128 1.190 1.181 1.190 1.181 1.199 235,109 1.1838 -0.75%
2025-08-18 0 1.330 1.320 1.340 1.320 1.340 220,000 291,960 1.3271 1.199 1.190 1.208 1.190 1.208 243,981 1.1966 -0.75%
2025-08-15 0 1.340 1.320 1.340 1.320 1.340 71,000 94,300 1.3282 1.208 1.190 1.208 1.190 1.208 78,739 1.1976 0.00%
2025-08-14 0 1.340 1.320 1.340 1.330 1.340 160,000 213,240 1.3328 1.208 1.190 1.208 1.199 1.208 177,441 1.2018 0.75%
2025-08-13 0 1.330 1.320 1.330 1.320 1.330 88,000 116,560 1.3245 1.199 1.190 1.199 1.190 1.199 97,593 1.1944 -0.75%
2025-08-12 0 1.340 1.320 1.340 1.320 1.340 20,000 26,440 1.3220 1.208 1.190 1.208 1.190 1.208 22,180 1.1921 0.75%
2025-08-11 0 1.330 1.320 1.340 1.320 1.360 128,300 172,172 1.3419 1.199 1.190 1.208 1.190 1.226 142,285 1.2100 0.00%
2025-08-08 0 1.330 1.310 1.360 1.320 1.330 332,000 438,280 1.3201 1.199 1.181 1.226 1.190 1.199 368,190 1.1904 0.00%
2025-08-07 0 1.330 1.320 1.330 1.310 1.330 128,000 168,960 1.3200 1.199 1.190 1.199 1.181 1.199 141,953 1.1903 0.76%
2025-08-06 0 1.320 1.310 1.320 1.320 1.320 8,000 10,560 1.3200 1.190 1.181 1.190 1.190 1.190 8,872 1.1903 0.00%
2025-08-05 0 1.320 1.310 1.320 1.310 1.320 124,000 163,520 1.3187 1.190 1.181 1.190 1.181 1.190 137,517 1.1891 0.76%
2025-08-04 0 1.310 1.300 1.310 1.310 1.310 64,000 83,840 1.3100 1.181 1.172 1.181 1.181 1.181 70,976 1.1812 -0.76%
2025-08-01 0 1.320 1.310 1.320 1.320 1.330 164,000 216,680 1.3212 1.190 1.181 1.190 1.190 1.199 181,877 1.1914 -0.75%
2025-07-31 0 1.330 1.320 1.330 1.320 1.330 32,000 42,520 1.3288 1.199 1.190 1.199 1.190 1.199 35,488 1.1981 0.76%
2025-07-30 0 1.320 1.320 1.340 1.310 1.330 140,000 184,800 1.3200 1.190 1.190 1.208 1.181 1.199 155,261 1.1903 -0.75%
2025-07-29 0 1.330 1.330 1.340 1.320 1.340 124,000 164,920 1.3300 1.199 1.199 1.208 1.190 1.208 137,517 1.1993 -0.75%
2025-07-28 0 1.340 1.330 1.340 1.330 1.340 24,000 32,120 1.3383 1.208 1.199 1.208 1.199 1.208 26,616 1.2068 0.00%
2025-07-25 0 1.340 1.330 1.340 1.340 1.340 10,000 13,300 1.3300 1.208 1.199 1.208 1.208 1.208 11,090 1.1993 0.75%
2025-07-24 0 1.330 1.330 1.340 1.320 1.340 136,000 181,080 1.3315 1.199 1.199 1.208 1.190 1.208 150,825 1.2006 -0.75%
2025-07-23 0 1.340 1.320 1.340 1.320 1.340 46,000 61,020 1.3265 1.208 1.190 1.208 1.190 1.208 51,014 1.1961 0.00%
2025-07-22 0 1.340 1.330 1.340 1.320 1.340 172,000 229,160 1.3323 1.208 1.199 1.208 1.190 1.208 190,749 1.2014 -0.74%
2025-07-21 0 1.350 1.340 1.350 1.320 1.350 192,000 256,760 1.3373 1.217 1.208 1.217 1.190 1.217 212,929 1.2058 0.75%
2025-07-18 0 1.340 1.330 1.340 1.330 1.350 104,000 139,360 1.3400 1.208 1.199 1.208 1.199 1.217 115,337 1.2083 0.00%
2025-07-17 0 1.340 1.330 1.350 1.310 1.340 292,000 388,120 1.3292 1.208 1.199 1.217 1.181 1.208 323,830 1.1985 0.75%
2025-07-16 0 1.330 1.320 1.330 1.320 1.340 172,000 228,000 1.3256 1.199 1.190 1.199 1.190 1.208 190,749 1.1953 -0.75%
2025-07-15 0 1.340 1.320 1.340 1.330 1.340 44,000 58,640 1.3327 1.208 1.190 1.208 1.199 1.208 48,796 1.2017 0.75%
2025-07-14 0 1.330 1.320 1.330 1.320 1.360 426,000 567,740 1.3327 1.199 1.190 1.199 1.190 1.226 472,437 1.2017 -1.48%
2025-07-11 0 1.350 1.340 1.350 1.340 1.370 90,000 121,620 1.3513 1.217 1.208 1.217 1.208 1.235 99,811 1.2185 -1.46%
2025-07-10 0 1.370 1.360 1.370 1.330 1.380 332,000 448,480 1.3508 1.235 1.226 1.235 1.199 1.244 368,190 1.2181 1.48%
2025-07-09 0 1.350 1.340 1.350 1.330 1.360 240,000 322,600 1.3442 1.217 1.208 1.217 1.199 1.226 266,161 1.2120 0.00%
2025-07-08 0 1.350 1.340 1.350 1.320 1.380 848,000 1,144,480 1.3496 1.217 1.208 1.217 1.190 1.244 940,437 1.2170 2.27%
2025-07-07 0 1.320 1.310 1.320 1.300 1.320 186,000 244,680 1.3155 1.190 1.181 1.190 1.172 1.190 206,275 1.1862 1.54%
2025-07-04 0 1.300 1.290 1.300 1.290 1.310 128,000 166,360 1.2997 1.172 1.163 1.172 1.163 1.181 141,953 1.1719 0.00%
2025-07-03 0 1.300 1.290 1.300 1.290 1.300 224,000 289,680 1.2932 1.172 1.163 1.172 1.163 1.172 248,417 1.1661 0.00%
2025-07-02 0 1.300 1.290 1.300 1.290 1.300 262,000 338,340 1.2914 1.172 1.163 1.172 1.163 1.172 290,560 1.1644 0.78%
2025-06-30 0 1.290 1.280 1.290 1.270 1.290 212,000 271,360 1.2800 1.163 1.154 1.163 1.145 1.163 235,109 1.1542 -0.77%
2025-06-27 0 1.300 1.290 1.300 1.280 1.300 140,000 180,400 1.2886 1.172 1.163 1.172 1.154 1.172 155,261 1.1619 0.00%
2025-06-26 0 1.300 1.290 1.300 1.280 1.310 388,000 499,800 1.2881 1.172 1.163 1.172 1.154 1.181 430,294 1.1615 0.00%
2025-06-25 0 1.300 1.290 1.300 1.280 1.310 422,000 545,040 1.2916 1.172 1.163 1.172 1.154 1.181 468,001 1.1646 0.78%
2025-06-24 0 1.290 1.280 1.290 1.280 1.300 240,000 309,560 1.2898 1.163 1.154 1.163 1.154 1.172 266,161 1.1631 0.00%
2025-06-23 0 1.290 1.280 1.290 1.290 1.300 298,000 385,180 1.2926 1.163 1.154 1.163 1.163 1.172 330,484 1.1655 0.00%
2025-06-20 0 1.290 1.280 1.290 1.270 1.300 384,000 494,400 1.2875 1.163 1.154 1.163 1.145 1.172 425,858 1.1609 0.78%
2025-06-19 0 1.280 1.270 1.280 1.270 1.280 80,000 101,880 1.2735 1.154 1.145 1.154 1.145 1.154 88,720 1.1483 -0.78%
2025-06-18 0 1.290 1.280 1.290 1.270 1.300 236,000 304,840 1.2917 1.163 1.154 1.163 1.145 1.172 261,725 1.1647 0.00%
2025-06-17 0 1.290 1.270 1.290 1.260 1.290 52,000 66,720 1.2831 1.163 1.145 1.163 1.136 1.163 57,668 1.1570 0.78%
2025-06-16 0 1.280 1.260 1.280 1.250 1.290 244,000 310,080 1.2708 1.154 1.136 1.154 1.127 1.163 270,597 1.1459 1.59%
2025-06-13 0 1.260 1.250 1.260 1.250 1.260 224,000 280,360 1.2516 1.136 1.127 1.136 1.127 1.136 248,417 1.1286 1.61%
2025-06-12 0 1.240 1.240 1.250 1.230 1.290 1,300,000 1,611,280 1.2394 1.118 1.118 1.127 1.109 1.163 1,441,708 1.1176 -3.88%
2025-06-11 0 1.290 1.260 1.290 1.240 1.290 322,000 403,180 1.2521 1.163 1.136 1.163 1.118 1.163 357,100 1.1290 4.03%
2025-06-10 0 1.240 1.230 1.240 1.230 1.240 125,000 154,890 1.2391 1.118 1.109 1.118 1.109 1.118 138,626 1.1173 0.00%
2025-06-09 0 1.240 1.230 1.240 1.220 1.240 260,000 319,960 1.2306 1.118 1.109 1.118 1.100 1.118 288,342 1.1097 0.81%
2025-06-06 0 1.230 1.220 1.230 1.220 1.240 30,000 36,760 1.2253 1.109 1.100 1.109 1.100 1.118 33,270 1.1049 0.00%
2025-06-05 0 1.230 1.220 1.230 1.230 1.230 84,000 103,320 1.2300 1.109 1.100 1.109 1.109 1.109 93,157 1.1091 0.00%
2025-06-04 0 1.230 1.210 1.230 1.220 1.230 40,000 49,000 1.2250 1.109 1.091 1.109 1.100 1.109 44,360 1.1046 0.00%
2025-06-03 0 1.230 1.210 1.230 1.210 1.230 48,000 58,600 1.2208 1.109 1.091 1.109 1.091 1.109 53,232 1.1008 2.50%
2025-06-02 0 1.200 1.200 1.220 1.200 1.220 352,000 426,120 1.2106 1.082 1.082 1.100 1.082 1.100 390,370 1.0916 -2.44%
2025-05-30 0 1.230 1.210 1.230 1.220 1.230 44,000 53,760 1.2218 1.109 1.091 1.109 1.100 1.109 48,796 1.1017 0.00%
2025-05-29 0 1.230 1.220 1.230 1.220 1.230 44,000 54,000 1.2273 1.109 1.100 1.109 1.100 1.109 48,796 1.1066 1.65%
2025-05-28 0 1.210 1.210 1.230 1.210 1.230 72,000 87,520 1.2156 1.091 1.091 1.109 1.091 1.109 79,848 1.0961 -1.63%
2025-05-27 0 1.230 1.210 1.230 1.210 1.230 76,000 92,800 1.2211 1.109 1.091 1.109 1.091 1.109 84,284 1.1010 0.82%
2025-05-26 0 1.220 1.220 1.230 1.220 1.220 76,000 92,720 1.2200 1.100 1.100 1.109 1.100 1.100 84,284 1.1001 -0.81%
2025-05-23 0 1.230 1.220 1.230 1.210 1.230 36,000 44,200 1.2278 1.109 1.100 1.109 1.091 1.109 39,924 1.1071 -0.81%
2025-05-22 0 1.240 1.220 1.240 1.240 1.240 12,000 14,880 1.2400 1.118 1.100 1.118 1.118 1.118 13,308 1.1181 0.00%
2025-05-21 0 1.240 1.220 1.240 1.220 1.240 60,000 73,920 1.2320 1.118 1.100 1.118 1.100 1.118 66,540 1.1109 0.65%
2025-05-20 0 1.290 1.270 1.290 1.270 1.290 80,000 102,600 1.2825 1.111 1.094 1.111 1.094 1.111 92,897 1.1044 0.00%
2025-05-19 0 1.290 1.270 1.290 1.250 1.290 104,000 133,080 1.2796 1.111 1.094 1.111 1.076 1.111 120,766 1.1020 0.78%
2025-05-16 0 1.280 1.260 1.280 1.240 1.280 192,000 241,360 1.2571 1.102 1.085 1.102 1.068 1.102 222,953 1.0826 2.40%
2025-05-15 0 1.250 1.240 1.250 1.230 1.250 136,000 168,480 1.2388 1.076 1.068 1.076 1.059 1.076 157,925 1.0668 0.00%
2025-05-14 0 1.250 1.240 1.250 1.240 1.250 264,000 328,320 1.2436 1.076 1.068 1.076 1.068 1.076 306,561 1.0710 0.00%
2025-05-13 0 1.250 1.230 1.250 1.240 1.250 276,000 344,960 1.2499 1.076 1.059 1.076 1.068 1.076 320,496 1.0763 0.00%
2025-05-12 0 1.250 1.240 1.250 1.230 1.250 200,000 248,480 1.2424 1.076 1.068 1.076 1.059 1.076 232,243 1.0699 0.00%
2025-05-09 0 1.250 1.250 1.280 1.250 1.270 316,000 397,800 1.2589 1.076 1.076 1.102 1.076 1.094 366,944 1.0841 -2.34%
2025-05-08 0 1.280 1.280 1.290 1.260 1.280 488,000 617,320 1.2650 1.102 1.102 1.111 1.085 1.102 566,673 1.0894 0.00%
2025-05-07 0 1.280 1.270 1.280 1.270 1.280 48,000 61,400 1.2792 1.102 1.094 1.102 1.094 1.102 55,738 1.1016 -0.78%
2025-05-06 0 1.290 1.270 1.290 1.270 1.290 434,000 556,280 1.2818 1.111 1.094 1.111 1.094 1.111 503,968 1.1038 0.00%
2025-05-02 0 1.290 1.260 1.290 1.260 1.290 120,000 154,320 1.2860 1.111 1.085 1.111 1.085 1.111 139,346 1.1075 0.78%
2025-04-30 0 1.280 1.260 1.280 1.260 1.280 144,000 183,360 1.2733 1.102 1.085 1.102 1.085 1.102 167,215 1.0966 0.00%
2025-04-29 0 1.280 1.280 1.290 1.250 1.280 176,000 223,120 1.2677 1.102 1.102 1.111 1.076 1.102 204,374 1.0917 0.79%
2025-04-28 0 1.270 1.260 1.270 1.260 1.270 36,000 45,680 1.2689 1.094 1.085 1.094 1.085 1.094 41,804 1.0927 0.00%
2025-04-25 0 1.270 1.250 1.270 1.250 1.280 472,000 594,640 1.2598 1.094 1.076 1.094 1.076 1.102 548,094 1.0849 1.60%
2025-04-24 0 1.250 1.240 1.250 1.240 1.280 160,000 200,040 1.2503 1.076 1.068 1.076 1.068 1.102 185,795 1.0767 0.81%
2025-04-23 0 1.240 1.230 1.240 1.200 1.250 628,000 766,200 1.2201 1.068 1.059 1.068 1.033 1.076 729,244 1.0507 3.33%
2025-04-22 0 1.200 1.190 1.200 1.180 1.200 272,000 324,320 1.1924 1.033 1.025 1.033 1.016 1.033 315,851 1.0268 0.00%
2025-04-17 0 1.200 1.190 1.200 1.190 1.200 136,000 163,160 1.1997 1.033 1.025 1.033 1.025 1.033 157,925 1.0331 0.00%
2025-04-16 0 1.200 1.190 1.200 1.190 1.200 280,000 335,480 1.1981 1.033 1.025 1.033 1.025 1.033 325,140 1.0318 0.00%
2025-04-15 0 1.200 1.190 1.200 1.190 1.200 248,000 297,520 1.1997 1.033 1.025 1.033 1.025 1.033 287,982 1.0331 0.00%
2025-04-14 0 1.200 1.190 1.200 1.180 1.200 72,000 86,320 1.1989 1.033 1.025 1.033 1.016 1.033 83,608 1.0324 0.00%
2025-04-11 0 1.200 1.190 1.200 1.170 1.200 204,000 241,000 1.1814 1.033 1.025 1.033 1.008 1.033 236,888 1.0174 1.69%
2025-04-10 0 1.180 1.170 1.180 1.170 1.190 166,000 195,780 1.1794 1.016 1.008 1.016 1.008 1.025 192,762 1.0157 0.00%
2025-04-09 0 1.180 1.170 1.180 1.150 1.180 312,000 363,480 1.1650 1.016 1.008 1.016 0.990 1.016 362,299 1.0033 0.00%
2025-04-08 0 1.180 1.170 1.180 1.140 1.180 408,000 471,000 1.1544 1.016 1.008 1.016 0.982 1.016 473,776 0.9941 1.72%
2025-04-07 0 1.160 1.140 1.160 1.150 1.230 664,000 781,720 1.1773 0.999 0.982 0.999 0.990 1.059 771,047 1.0138 -8.66%
2025-04-03 0 1.270 1.260 1.270 1.250 1.270 164,000 207,440 1.2649 1.094 1.085 1.094 1.076 1.094 190,439 1.0893 -0.78%
2025-04-02 0 1.280 1.270 1.280 1.260 1.280 104,000 132,440 1.2735 1.102 1.094 1.102 1.085 1.102 120,766 1.0967 0.00%
2025-04-01 0 1.280 1.270 1.280 1.260 1.280 428,000 544,400 1.2720 1.102 1.094 1.102 1.085 1.102 497,000 1.0954 -0.78%
2025-03-31 0 1.290 1.280 1.290 1.270 1.300 1,674,443 2,156,173 1.2877 1.111 1.102 1.111 1.094 1.120 1,944,390 1.1089 0.00%
2025-03-28 0 1.290 1.280 1.290 1.250 1.290 1,068,000 1,358,680 1.2722 1.111 1.102 1.111 1.076 1.111 1,240,179 1.0956 -0.77%
2025-03-27 0 1.300 1.300 1.310 1.290 1.310 540,000 700,960 1.2981 1.120 1.120 1.128 1.111 1.128 627,057 1.1179 0.00%
2025-03-26 0 1.300 1.290 1.300 1.270 1.310 544,000 704,440 1.2949 1.120 1.111 1.120 1.094 1.128 631,701 1.1151 0.78%
2025-03-25 0 1.290 1.280 1.290 1.270 1.290 396,000 507,400 1.2813 1.111 1.102 1.111 1.094 1.111 459,841 1.1034 -0.77%
2025-03-24 0 1.300 1.290 1.300 1.280 1.300 128,000 164,760 1.2872 1.120 1.111 1.120 1.102 1.120 148,636 1.1085 2.36%
2025-03-21 0 1.270 1.260 1.270 1.260 1.280 188,000 238,840 1.2704 1.094 1.085 1.094 1.085 1.102 218,309 1.0940 0.79%
2025-03-20 0 1.260 1.250 1.270 1.260 1.270 12,000 15,160 1.2633 1.085 1.076 1.094 1.085 1.094 13,935 1.0879 0.00%
2025-03-19 0 1.260 1.260 1.270 1.260 1.270 52,000 65,560 1.2608 1.085 1.085 1.094 1.085 1.094 60,383 1.0857 -0.79%
2025-03-18 0 1.270 1.260 1.270 1.260 1.270 284,000 359,960 1.2675 1.094 1.085 1.094 1.085 1.094 329,785 1.0915 -0.78%
2025-03-17 0 1.280 1.270 1.280 1.260 1.280 20,000 25,400 1.2700 1.102 1.094 1.102 1.085 1.102 23,224 1.0937 0.00%
2025-03-14 0 1.280 1.270 1.280 1.260 1.280 220,000 281,240 1.2784 1.102 1.094 1.102 1.085 1.102 255,467 1.1009 0.00%
2025-03-13 0 1.280 1.260 1.280 1.280 1.280 8,000 10,240 1.2800 1.102 1.085 1.102 1.102 1.102 9,290 1.1023 0.00%
2025-03-12 0 1.280 1.260 1.280 1.280 1.280 4,000 5,120 1.2800 1.102 1.085 1.102 1.102 1.102 4,645 1.1023 0.00%
2025-03-11 0 1.280 1.260 1.280 1.260 1.280 68,000 86,360 1.2700 1.102 1.085 1.102 1.085 1.102 78,963 1.0937 0.00%
2025-03-10 0 1.280 1.270 1.280 1.280 1.310 172,000 222,840 1.2956 1.102 1.094 1.102 1.102 1.128 199,729 1.1157 0.00%
2025-03-07 0 1.280 1.270 1.280 1.270 1.290 84,000 106,960 1.2733 1.102 1.094 1.102 1.094 1.111 97,542 1.0966 -0.78%
2025-03-06 0 1.290 1.280 1.290 1.260 1.300 303,000 387,740 1.2797 1.111 1.102 1.111 1.085 1.120 351,848 1.1020 0.78%
2025-03-05 0 1.280 1.260 1.280 1.260 1.280 48,000 61,040 1.2717 1.102 1.085 1.102 1.085 1.102 55,738 1.0951 2.40%
2025-03-04 0 1.250 1.250 1.260 1.240 1.250 264,000 329,840 1.2494 1.076 1.076 1.085 1.068 1.076 306,561 1.0759 -0.79%
2025-03-03 0 1.260 1.250 1.260 1.240 1.260 352,000 440,160 1.2505 1.085 1.076 1.085 1.068 1.085 408,748 1.0768 0.00%
2025-02-28 0 1.260 1.250 1.260 1.250 1.260 62,000 77,800 1.2548 1.085 1.076 1.085 1.076 1.085 71,995 1.0806 -0.79%
2025-02-27 0 1.270 1.260 1.270 1.270 1.270 66,000 83,740 1.2688 1.094 1.085 1.094 1.094 1.094 76,640 1.0926 -0.78%
2025-02-26 0 1.280 1.270 1.280 1.270 1.280 36,000 46,000 1.2778 1.102 1.094 1.102 1.094 1.102 41,804 1.1004 0.79%
2025-02-25 0 1.270 1.260 1.270 1.270 1.290 188,150 241,044 1.2811 1.094 1.085 1.094 1.094 1.111 218,483 1.1033 -0.78%
2025-02-24 0 1.280 1.270 1.280 1.270 1.280 96,000 122,280 1.2738 1.102 1.094 1.102 1.094 1.102 111,477 1.0969 0.00%
2025-02-21 0 1.280 1.270 1.280 1.270 1.300 448,000 575,440 1.2845 1.102 1.094 1.102 1.094 1.120 520,225 1.1061 -1.54%
2025-02-20 0 1.300 1.290 1.300 1.260 1.300 376,000 478,000 1.2713 1.120 1.111 1.120 1.085 1.120 436,617 1.0948 1.56%
2025-02-19 0 1.280 1.270 1.280 1.260 1.290 176,000 223,360 1.2691 1.102 1.094 1.102 1.085 1.111 204,374 1.0929 0.00%
2025-02-18 0 1.280 1.270 1.280 1.240 1.300 1,196,000 1,520,200 1.2711 1.102 1.094 1.102 1.068 1.120 1,388,814 1.0946 1.59%
2025-02-17 0 1.260 1.250 1.260 1.220 1.280 1,270,000 1,573,700 1.2391 1.085 1.076 1.085 1.051 1.102 1,474,744 1.0671 3.28%
2025-02-14 0 1.220 1.210 1.220 1.210 1.220 892,000 1,082,680 1.2138 1.051 1.042 1.051 1.042 1.051 1,035,805 1.0453 0.00%
2025-02-13 0 1.220 1.210 1.220 1.220 1.240 336,000 412,200 1.2268 1.051 1.042 1.051 1.051 1.068 390,169 1.0565 -0.81%
2025-02-12 0 1.230 1.220 1.230 1.190 1.250 1,240,000 1,513,720 1.2207 1.059 1.051 1.059 1.025 1.076 1,439,908 1.0513 2.50%
2025-02-11 0 1.200 1.190 1.200 1.180 1.200 192,000 228,840 1.1919 1.033 1.025 1.033 1.016 1.033 222,953 1.0264 0.84%
2025-02-10 0 1.190 1.180 1.190 1.180 1.190 68,000 80,840 1.1888 1.025 1.016 1.025 1.016 1.025 78,963 1.0238 0.00%
2025-02-07 0 1.190 1.180 1.190 1.180 1.190 118,000 140,080 1.1871 1.025 1.016 1.025 1.016 1.025 137,023 1.0223 0.00%
2025-02-06 0 1.190 1.180 1.190 1.180 1.190 96,000 113,840 1.1858 1.025 1.016 1.025 1.016 1.025 111,477 1.0212 0.00%
2025-02-05 0 1.190 1.180 1.190 1.170 1.190 124,000 146,400 1.1806 1.025 1.016 1.025 1.008 1.025 143,991 1.0167 0.00%
2025-02-04 0 1.190 1.180 1.190 1.180 1.190 92,000 109,080 1.1857 1.025 1.016 1.025 1.016 1.025 106,832 1.0210 0.00%
2025-02-03 0 1.190 1.180 1.190 1.170 1.190 168,000 197,120 1.1733 1.025 1.016 1.025 1.008 1.025 195,084 1.0104 0.85%
2025-01-28 0 1.180 1.180 1.190 1.180 1.200 124,000 148,000 1.1935 1.016 1.016 1.025 1.016 1.033 143,991 1.0278 -1.67%
2025-01-27 0 1.200 1.190 1.200 1.190 1.210 544,000 649,680 1.1943 1.033 1.025 1.033 1.025 1.042 631,701 1.0285 0.00%
2025-01-24 0 1.200 1.190 1.200 1.160 1.200 1,084,000 1,273,200 1.1745 1.033 1.025 1.033 0.999 1.033 1,258,758 1.0115 1.69%
2025-01-23 0 1.180 1.170 1.180 1.180 1.190 624,000 738,640 1.1837 1.016 1.008 1.016 1.016 1.025 724,599 1.0194 -0.84%
2025-01-22 0 1.190 1.180 1.190 1.180 1.200 76,000 90,280 1.1879 1.025 1.016 1.025 1.016 1.033 88,252 1.0230 0.85%
2025-01-21 0 1.180 1.180 1.200 1.180 1.200 216,000 256,760 1.1887 1.016 1.016 1.033 1.016 1.033 250,823 1.0237 -1.67%
2025-01-20 0 1.200 1.190 1.200 1.180 1.200 100,109 119,639 1.1951 1.033 1.025 1.033 1.016 1.033 116,248 1.0292 0.84%
2025-01-17 0 1.190 1.180 1.200 1.180 1.200 164,000 194,680 1.1871 1.025 1.016 1.033 1.016 1.033 190,439 1.0223 -1.65%
2025-01-16 0 1.210 1.200 1.210 1.180 1.220 512,000 612,840 1.1970 1.042 1.033 1.042 1.016 1.051 594,543 1.0308 2.54%
2025-01-15 0 1.180 1.170 1.180 1.150 1.180 536,000 628,360 1.1723 1.016 1.008 1.016 0.990 1.016 622,412 1.0096 0.85%
2025-01-14 0 1.170 1.170 1.180 1.170 1.190 428,000 502,040 1.1730 1.008 1.008 1.016 1.008 1.025 497,000 1.0101 0.00%
2025-01-13 0 1.170 1.160 1.170 1.160 1.190 776,181 910,729 1.1733 1.008 0.999 1.008 0.999 1.025 901,314 1.0104 -3.31%
2025-01-10 0 1.210 1.200 1.210 1.190 1.210 420,000 504,880 1.2021 1.042 1.033 1.042 1.025 1.042 487,711 1.0352 -0.82%
2025-01-09 0 1.220 1.210 1.220 1.210 1.220 168,000 204,080 1.2148 1.051 1.042 1.051 1.042 1.051 195,084 1.0461 0.00%
2025-01-08 0 1.220 1.210 1.220 1.200 1.220 358,000 432,940 1.2093 1.051 1.042 1.051 1.033 1.051 415,715 1.0414 0.83%
2025-01-07 0 1.210 1.210 1.220 1.200 1.210 588,000 711,000 1.2092 1.042 1.042 1.051 1.033 1.042 682,795 1.0413 -2.42%
2025-01-06 0 1.240 1.230 1.240 1.230 1.240 40,000 49,400 1.2350 1.068 1.059 1.068 1.059 1.068 46,449 1.0635 0.81%
2025-01-03 0 1.230 1.220 1.230 1.210 1.230 132,000 161,520 1.2236 1.059 1.051 1.059 1.042 1.059 153,280 1.0538 0.82%
2025-01-02 0 1.220 1.220 1.250 1.220 1.250 260,000 319,720 1.2297 1.051 1.051 1.076 1.051 1.076 301,916 1.0590 -1.61%
2024-12-31 0 1.240 1.230 1.240 1.190 1.250 928,000 1,131,240 1.2190 1.068 1.059 1.068 1.025 1.076 1,077,608 1.0498 4.20%
2024-12-30 0 1.190 1.180 1.190 1.180 1.200 854,000 1,008,960 1.1815 1.025 1.016 1.025 1.016 1.033 991,678 1.0174 0.85%
2024-12-27 0 1.180 1.170 1.180 1.170 1.180 108,000 127,280 1.1785 1.016 1.008 1.016 1.008 1.016 125,411 1.0149 0.00%
2024-12-24 0 1.180 1.170 1.180 1.170 1.180 48,000 56,520 1.1775 1.016 1.008 1.016 1.008 1.016 55,738 1.0140 0.00%
2024-12-23 0 1.180 1.170 1.180 1.160 1.180 208,000 243,120 1.1688 1.016 1.008 1.016 0.999 1.016 241,533 1.0066 0.85%
2024-12-20 0 1.170 1.160 1.170 1.150 1.170 135,000 156,990 1.1629 1.008 0.999 1.008 0.990 1.008 156,764 1.0014 0.86%
2024-12-19 0 1.160 1.150 1.160 1.160 1.160 140,000 162,400 1.1600 0.999 0.990 0.999 0.999 0.999 162,570 0.9990 -0.85%
2024-12-18 0 1.170 1.160 1.170 1.160 1.180 404,000 469,160 1.1613 1.008 0.999 1.008 0.999 1.016 469,131 1.0001 0.86%
2024-12-17 0 1.160 1.160 1.180 1.150 1.190 660,000 768,840 1.1649 0.999 0.999 1.016 0.990 1.025 766,402 1.0032 0.00%
2024-12-16 0 1.160 1.150 1.160 1.150 1.160 160,000 184,600 1.1538 0.999 0.990 0.999 0.990 0.999 185,795 0.9936 0.87%
2024-12-13 0 1.150 1.140 1.150 1.140 1.150 180,000 205,920 1.1440 0.990 0.982 0.990 0.982 0.990 209,019 0.9852 0.00%
2024-12-12 0 1.150 1.150 1.160 1.140 1.150 228,000 261,200 1.1456 0.990 0.990 0.999 0.982 0.990 264,757 0.9866 0.88%
2024-12-11 0 1.140 1.140 1.150 1.140 1.160 592,000 677,480 1.1444 0.982 0.982 0.990 0.982 0.999 687,440 0.9855 -0.87%
2024-12-10 0 1.150 1.140 1.150 1.140 1.150 300,000 342,640 1.1421 0.990 0.982 0.990 0.982 0.990 348,365 0.9836 0.00%
2024-12-09 0 1.150 1.140 1.150 1.130 1.150 405,366 463,422 1.1432 0.990 0.982 0.990 0.973 0.990 470,717 0.9845 0.00%
2024-12-06 0 1.150 1.140 1.150 1.120 1.150 984,000 1,117,760 1.1359 0.990 0.982 0.990 0.965 0.990 1,142,636 0.9782 1.77%
2024-12-05 0 1.130 1.120 1.130 1.120 1.130 84,000 94,480 1.1248 0.973 0.965 0.973 0.965 0.973 97,542 0.9686 0.00%
2024-12-04 0 1.130 1.120 1.130 1.120 1.130 208,000 233,880 1.1244 0.973 0.965 0.973 0.965 0.973 241,533 0.9683 0.00%
2024-12-03 0 1.130 1.120 1.130 1.110 1.130 96,000 108,000 1.1250 0.973 0.965 0.973 0.956 0.973 111,477 0.9688 0.00%
2024-12-02 0 1.130 1.120 1.130 1.100 1.130 746,000 831,640 1.1148 0.973 0.965 0.973 0.947 0.973 866,267 0.9600 -0.88%
2024-11-29 0 1.140 1.130 1.140 1.130 1.140 68,000 77,480 1.1394 0.982 0.973 0.982 0.973 0.982 78,963 0.9812 0.00%
2024-11-28 0 1.140 1.130 1.140 1.120 1.140 123,221 139,790 1.1345 0.982 0.973 0.982 0.965 0.982 143,086 0.9770 0.00%
2024-11-27 0 1.140 1.130 1.140 1.120 1.140 128,000 144,920 1.1322 0.982 0.973 0.982 0.965 0.982 148,636 0.9750 0.88%
2024-11-26 0 1.130 1.120 1.130 1.110 1.130 133,077 148,883 1.1188 0.973 0.965 0.973 0.956 0.973 154,531 0.9634 1.80%
2024-11-25 0 1.110 1.110 1.120 1.110 1.130 292,000 326,280 1.1174 0.956 0.956 0.965 0.956 0.973 339,075 0.9623 -1.77%
2024-11-22 0 1.130 1.130 1.140 1.120 1.130 272,000 306,360 1.1263 0.973 0.973 0.982 0.965 0.973 315,851 0.9700 -0.88%
2024-11-21 0 1.140 1.130 1.140 1.120 1.140 148,000 167,320 1.1305 0.982 0.973 0.982 0.965 0.982 171,860 0.9736 0.00%
2024-11-20 0 1.140 1.130 1.140 1.140 1.140 60,000 68,400 1.1400 0.982 0.973 0.982 0.982 0.982 69,673 0.9817 0.00%
2024-11-19 0 1.140 1.130 1.140 1.130 1.140 72,000 81,680 1.1344 0.982 0.973 0.982 0.973 0.982 83,608 0.9769 0.00%
2024-11-18 0 1.140 1.130 1.140 1.110 1.140 136,000 153,120 1.1259 0.982 0.973 0.982 0.956 0.982 157,925 0.9696 0.88%
2024-11-15 0 1.130 1.120 1.130 1.100 1.130 168,000 186,560 1.1105 0.973 0.965 0.973 0.947 0.973 195,084 0.9563 1.80%
2024-11-14 0 1.110 1.100 1.110 1.090 1.110 344,000 377,120 1.0963 0.956 0.947 0.956 0.939 0.956 399,458 0.9441 0.00%
2024-11-13 0 1.110 1.100 1.110 1.090 1.110 276,001 303,721 1.1004 0.956 0.947 0.956 0.939 0.956 320,497 0.9477 0.91%
2024-11-12 0 1.100 1.090 1.100 1.090 1.100 192,000 210,400 1.0958 0.947 0.939 0.947 0.939 0.947 222,953 0.9437 -0.90%
2024-11-11 0 1.110 1.100 1.110 1.090 1.110 126,810 139,880 1.1031 0.956 0.947 0.956 0.939 0.956 147,254 0.9499 0.00%
2024-11-08 0 1.110 1.100 1.110 1.100 1.110 48,000 53,240 1.1092 0.956 0.947 0.956 0.947 0.956 55,738 0.9552 0.00%
2024-11-07 0 1.110 1.100 1.110 1.100 1.110 144,000 159,960 1.1108 0.956 0.947 0.956 0.947 0.956 167,215 0.9566 0.00%
2024-11-06 0 1.110 1.100 1.110 1.100 1.120 192,000 212,000 1.1042 0.956 0.947 0.956 0.947 0.965 222,953 0.9509 -0.89%
2024-11-05 0 1.120 1.110 1.120 1.100 1.120 324,000 359,800 1.1105 0.965 0.956 0.965 0.947 0.965 376,234 0.9563 0.00%
2024-11-04 0 1.120 1.110 1.120 1.100 1.120 226,000 250,560 1.1087 0.965 0.956 0.965 0.947 0.965 262,435 0.9548 1.82%
2024-11-01 0 1.100 1.090 1.100 1.080 1.100 140,000 152,640 1.0903 0.947 0.939 0.947 0.930 0.947 162,570 0.9389 0.92%
2024-10-31 0 1.090 1.080 1.090 1.060 1.090 524,000 566,320 1.0808 0.939 0.930 0.939 0.913 0.939 608,477 0.9307 1.87%
2024-10-30 0 1.070 1.060 1.070 1.060 1.070 92,000 98,080 1.0661 0.921 0.913 0.921 0.913 0.921 106,832 0.9181 0.00%
2024-10-29 0 1.070 1.060 1.070 1.040 1.070 328,000 347,040 1.0580 0.921 0.913 0.921 0.896 0.921 380,879 0.9112 0.94%
2024-10-28 0 1.060 1.050 1.060 1.050 1.060 150,000 158,000 1.0533 0.913 0.904 0.913 0.904 0.913 174,182 0.9071 0.95%
2024-10-25 0 1.050 1.040 1.050 1.030 1.050 112,000 116,680 1.0418 0.904 0.896 0.904 0.887 0.904 130,056 0.8972 0.00%
2024-10-24 0 1.050 1.040 1.050 1.030 1.050 240,000 249,880 1.0412 0.904 0.896 0.904 0.887 0.904 278,692 0.8966 0.96%
2024-10-23 0 1.040 1.040 1.050 1.040 1.060 465,000 486,610 1.0465 0.896 0.896 0.904 0.896 0.913 539,965 0.9012 -1.89%
2024-10-22 0 1.060 1.060 1.070 1.050 1.060 108,000 113,880 1.0544 0.913 0.913 0.921 0.904 0.913 125,411 0.9081 0.00%
2024-10-21 0 1.060 1.050 1.060 1.040 1.060 72,000 76,200 1.0583 0.913 0.904 0.913 0.896 0.913 83,608 0.9114 0.00%
2024-10-18 0 1.060 1.050 1.060 1.050 1.060 168,000 176,960 1.0533 0.913 0.904 0.913 0.904 0.913 195,084 0.9071 0.95%
2024-10-17 0 1.050 1.030 1.050 1.030 1.050 352,000 367,320 1.0435 0.904 0.887 0.904 0.887 0.904 408,748 0.8986 0.00%
2024-10-16 0 1.050 1.040 1.050 1.030 1.050 306,000 319,540 1.0442 0.904 0.896 0.904 0.887 0.904 355,332 0.8993 0.96%
2024-10-15 0 1.040 1.030 1.040 1.030 1.050 241,000 250,480 1.0393 0.896 0.887 0.896 0.887 0.904 279,853 0.8950 -0.95%
2024-10-14 0 1.050 1.040 1.050 1.030 1.050 192,000 200,240 1.0429 0.904 0.896 0.904 0.887 0.904 222,953 0.8981 0.96%
2024-10-10 0 1.040 1.030 1.040 1.030 1.040 850,745 882,014 1.0368 0.896 0.887 0.896 0.887 0.896 987,899 0.8928 0.00%
2024-10-09 0 1.040 1.030 1.040 1.030 1.040 240,000 248,680 1.0362 0.896 0.887 0.896 0.887 0.896 278,692 0.8923 -0.95%
2024-10-08 0 1.050 1.040 1.050 1.030 1.050 840,000 874,200 1.0407 0.904 0.896 0.904 0.887 0.904 975,421 0.8962 -0.94%
2024-10-07 0 1.060 1.050 1.060 1.040 1.070 804,000 847,880 1.0546 0.913 0.904 0.913 0.896 0.921 933,618 0.9082 0.00%
2024-10-04 0 1.060 1.050 1.060 1.050 1.060 250,000 264,760 1.0590 0.913 0.904 0.913 0.904 0.913 290,304 0.9120 0.00%
2024-10-03 0 1.060 1.050 1.060 1.050 1.070 344,000 362,680 1.0543 0.913 0.904 0.913 0.904 0.921 399,458 0.9079 -2.75%
2024-10-02 0 1.090 1.070 1.090 1.020 1.170 1,890,000 1,995,120 1.0556 0.939 0.921 0.939 0.878 1.008 2,194,698 0.9091 5.83%
2024-09-30 0 1.030 1.020 1.040 1.020 1.040 842,000 865,740 1.0282 0.887 0.878 0.896 0.878 0.896 977,744 0.8854 -0.96%
2024-09-27 0 1.040 1.030 1.040 1.030 1.050 1,319,000 1,367,470 1.0367 0.896 0.887 0.896 0.887 0.904 1,531,644 0.8928 -0.95%
2024-09-26 0 1.050 1.040 1.050 1.030 1.050 720,000 744,920 1.0346 0.904 0.896 0.904 0.887 0.904 836,075 0.8910 0.00%
2024-09-25 0 1.050 1.040 1.050 1.020 1.080 1,496,000 1,555,200 1.0396 0.904 0.896 0.904 0.878 0.930 1,737,179 0.8952 0.00%
2024-09-24 0 1.050 1.040 1.050 1.000 1.050 1,398,000 1,436,360 1.0274 0.904 0.896 0.904 0.861 0.904 1,623,380 0.8848 5.00%
2024-09-23 0 1.000 0.990 1.000 0.990 1.000 452,000 450,200 0.9960 0.861 0.853 0.861 0.853 0.861 524,870 0.8577 0.00%
2024-09-20 0 1.000 0.990 1.000 0.990 1.000 376,000 374,040 0.9948 0.861 0.853 0.861 0.853 0.861 436,617 0.8567 0.00%
2024-09-19 0 1.000 1.000 1.010 0.990 1.010 728,000 726,200 0.9975 0.861 0.861 0.870 0.853 0.870 845,365 0.8590 -0.99%
2024-09-17 0 1.010 1.000 1.010 0.990 1.010 276,000 275,880 0.9996 0.870 0.861 0.870 0.853 0.870 320,496 0.8608 2.02%
2024-09-16 0 0.990 0.990 1.000 0.990 1.000 344,000 342,120 0.9945 0.853 0.853 0.861 0.853 0.861 399,458 0.8565 -1.00%
2024-09-13 0 1.000 1.000 1.010 0.990 1.000 352,000 350,880 0.9968 0.861 0.861 0.870 0.853 0.861 408,748 0.8584 0.00%
2024-09-12 0 1.000 0.980 1.000 0.990 1.000 248,000 246,920 0.9956 0.861 0.844 0.861 0.853 0.861 287,982 0.8574 0.00%
2024-09-11 0 1.000 0.990 1.000 0.980 1.000 132,000 131,480 0.9961 0.861 0.853 0.861 0.844 0.861 153,280 0.8578 0.00%
2024-09-10 0 1.000 0.990 1.000 0.980 1.000 252,000 250,520 0.9941 0.861 0.853 0.861 0.844 0.861 292,626 0.8561 0.00%
2024-09-09 0 1.000 0.990 1.000 0.980 1.000 184,000 183,080 0.9950 0.861 0.853 0.861 0.844 0.861 213,664 0.8569 0.00%
2024-09-05 0 1.000 0.990 1.000 0.990 1.000 156,000 155,200 0.9949 0.861 0.853 0.861 0.853 0.861 181,150 0.8568 -0.99%
2024-09-04 0 1.010 1.000 1.010 0.990 1.010 284,000 283,040 0.9966 0.870 0.861 0.870 0.853 0.870 329,785 0.8583 0.00%
2024-09-03 0 1.010 1.000 1.010 0.990 1.010 300,000 299,840 0.9995 0.870 0.861 0.870 0.853 0.870 348,365 0.8607 1.00%
2024-09-02 0 1.040 1.030 1.040 1.010 1.050 310,000 319,220 1.0297 0.861 0.853 0.861 0.836 0.869 374,376 0.8527 -0.95%
2024-08-30 0 1.050 1.040 1.050 1.020 1.050 654,000 677,120 1.0354 0.869 0.861 0.869 0.845 0.869 789,813 0.8573 1.94%
2024-08-29 0 1.030 1.020 1.030 1.030 1.030 60,000 61,800 1.0300 0.853 0.845 0.853 0.853 0.853 72,460 0.8529 0.00%
2024-08-28 0 1.030 1.020 1.030 1.010 1.030 228,000 232,520 1.0198 0.853 0.845 0.853 0.836 0.853 275,348 0.8445 0.00%
2024-08-27 0 1.030 1.020 1.030 1.000 1.030 228,000 232,480 1.0196 0.853 0.845 0.853 0.828 0.853 275,348 0.8443 1.98%
2024-08-26 0 1.010 1.000 1.010 1.000 1.010 336,000 337,720 1.0051 0.836 0.828 0.836 0.828 0.836 405,775 0.8323 -0.98%
2024-08-23 0 1.020 1.010 1.020 0.990 1.020 630,000 633,360 1.0053 0.845 0.836 0.845 0.820 0.845 760,829 0.8325 -0.97%
2024-08-22 0 1.030 1.020 1.030 1.000 1.040 976,000 994,200 1.0186 0.853 0.845 0.853 0.828 0.861 1,178,681 0.8435 1.98%
2024-08-21 0 1.010 1.000 1.010 0.990 1.010 576,000 572,840 0.9945 0.836 0.828 0.836 0.820 0.836 695,615 0.8235 1.00%
2024-08-20 0 1.000 0.990 1.000 0.990 1.010 72,000 71,880 0.9983 0.828 0.820 0.828 0.820 0.836 86,952 0.8267 0.00%
2024-08-19 0 1.000 0.990 1.000 0.990 1.010 292,000 292,040 1.0001 0.828 0.820 0.828 0.820 0.836 352,638 0.8282 -0.99%
2024-08-16 0 1.010 1.000 1.010 1.000 1.020 428,000 429,160 1.0027 0.836 0.828 0.836 0.828 0.845 516,880 0.8303 -0.98%
2024-08-15 0 1.020 1.010 1.020 1.000 1.030 868,000 882,000 1.0161 0.845 0.836 0.845 0.828 0.853 1,048,253 0.8414 0.00%
2024-08-14 0 1.020 1.010 1.020 1.000 1.020 64,000 64,840 1.0131 0.845 0.836 0.845 0.828 0.845 77,291 0.8389 0.00%
2024-08-13 0 1.020 1.010 1.020 0.980 1.030 1,326,000 1,329,640 1.0027 0.845 0.836 0.845 0.811 0.853 1,601,363 0.8303 4.08%
2024-08-12 0 0.980 0.970 0.980 0.970 0.980 164,000 159,260 0.9711 0.811 0.803 0.811 0.803 0.811 198,057 0.8041 1.03%
2024-08-09 0 0.970 0.950 0.970 0.960 0.970 135,500 130,455 0.9628 0.803 0.787 0.803 0.795 0.803 163,639 0.7972 1.04%
2024-08-08 0 0.960 0.950 0.960 0.950 0.970 15,428,000 13,912,480 0.9018 0.795 0.787 0.795 0.787 0.803 18,631,848 0.7467 -3.03%
2024-08-07 0 0.990 0.960 0.990 0.970 0.970 12,000 11,720 0.9767 0.820 0.795 0.820 0.803 0.803 14,492 0.8087 3.13%
2024-08-06 0 0.960 0.950 0.960 0.950 0.960 112,000 107,440 0.9593 0.795 0.787 0.795 0.787 0.795 135,258 0.7943 -1.03%
2024-08-05 0 0.970 0.960 0.970 0.960 0.970 200,000 192,200 0.9610 0.803 0.795 0.803 0.795 0.803 241,533 0.7958 -1.02%
2024-08-02 0 0.980 0.970 0.980 0.970 0.980 112,000 108,880 0.9721 0.811 0.803 0.811 0.803 0.811 135,258 0.8050 -1.01%
2024-08-01 0 0.990 0.970 0.990 0.970 0.990 32,069 31,344 0.9774 0.820 0.803 0.820 0.803 0.820 38,729 0.8093 0.00%
2024-07-31 0 0.990 0.980 0.990 0.980 0.990 132,000 129,440 0.9806 0.820 0.811 0.820 0.811 0.820 159,412 0.8120 0.00%
2024-07-30 0 0.990 0.980 0.990 0.980 0.990 48,000 47,120 0.9817 0.820 0.811 0.820 0.811 0.820 57,968 0.8129 0.00%
2024-07-29 0 0.990 0.980 0.990 0.990 0.990 8,000 7,920 0.9900 0.820 0.811 0.820 0.820 0.820 9,661 0.8198 0.00%
2024-07-26 0 0.990 0.970 0.990 0.980 0.990 68,000 67,200 0.9882 0.820 0.803 0.820 0.811 0.820 82,121 0.8183 1.02%
2024-07-25 0 0.980 0.970 0.980 0.970 0.980 192,000 186,880 0.9733 0.811 0.803 0.811 0.803 0.811 231,872 0.8060 -1.01%
2024-07-24 0 0.990 0.980 0.990 0.990 0.990 16,000 15,840 0.9900 0.820 0.811 0.820 0.820 0.820 19,323 0.8198 0.00%
2024-07-23 0 0.990 0.980 1.000 0.980 0.990 133,664 131,140 0.9811 0.820 0.811 0.828 0.811 0.820 161,421 0.8124 1.02%
2024-07-22 0 0.980 0.980 0.990 0.980 0.990 464,000 458,880 0.9890 0.811 0.811 0.820 0.811 0.820 560,356 0.8189 -2.97%
2024-07-19 0 1.010 1.000 1.010 0.990 1.010 298,000 295,720 0.9923 0.836 0.828 0.836 0.820 0.836 359,884 0.8217 1.00%
2024-07-18 0 1.000 0.990 1.000 0.990 1.000 300,000 299,920 0.9997 0.828 0.820 0.828 0.820 0.828 362,299 0.8278 -0.99%
2024-07-17 0 1.010 1.000 1.010 0.980 1.010 288,000 285,760 0.9922 0.836 0.828 0.836 0.811 0.836 347,807 0.8216 0.00%
2024-07-16 0 1.010 1.000 1.010 0.990 1.010 432,000 428,240 0.9913 0.836 0.828 0.836 0.820 0.836 521,711 0.8208 2.02%
2024-07-15 0 0.990 0.980 0.990 0.990 1.000 372,000 368,600 0.9909 0.820 0.811 0.820 0.820 0.828 449,251 0.8205 -2.94%
2024-07-12 0 1.020 1.010 1.020 0.990 1.020 792,000 793,800 1.0023 0.845 0.836 0.845 0.820 0.845 956,470 0.8299 2.00%
2024-07-11 0 1.000 0.990 1.000 1.000 1.000 141,855 141,799 0.9996 0.828 0.820 0.828 0.828 0.828 171,313 0.8277 0.00%
2024-07-10 0 1.000 0.990 1.000 1.000 1.030 480,000 481,080 1.0023 0.828 0.820 0.828 0.828 0.853 579,679 0.8299 0.00%
2024-07-09 0 1.000 0.990 1.000 0.980 1.000 208,000 206,840 0.9944 0.828 0.820 0.828 0.811 0.828 251,194 0.8234 0.00%
2024-07-08 0 1.000 0.990 1.000 0.990 1.000 188,000 187,640 0.9981 0.828 0.820 0.828 0.820 0.828 227,041 0.8265 -0.99%
2024-07-05 0 1.010 1.000 1.030 1.000 1.020 124,000 125,440 1.0116 0.836 0.828 0.853 0.828 0.845 149,750 0.8377 -1.94%
2024-07-04 0 1.030 1.020 1.030 1.010 1.030 244,000 248,400 1.0180 0.853 0.845 0.853 0.836 0.853 294,670 0.8430 0.00%
2024-07-03 0 1.030 1.020 1.030 0.980 1.030 912,000 921,480 1.0104 0.853 0.845 0.853 0.811 0.853 1,101,390 0.8367 0.98%
2024-07-02 0 1.020 1.020 1.030 0.940 1.070 2,476,000 2,436,200 0.9839 0.845 0.845 0.853 0.778 0.886 2,990,177 0.8147 8.51%
2024-06-28 0 0.940 0.930 0.940 0.930 0.940 200,000 187,400 0.9370 0.778 0.770 0.778 0.770 0.778 241,533 0.7759 0.00%
2024-06-27 0 0.940 0.930 0.940 0.920 0.940 212,000 196,960 0.9291 0.778 0.770 0.778 0.762 0.778 256,025 0.7693 0.00%
2024-06-26 0 0.940 0.930 0.940 0.930 0.940 396,000 369,280 0.9325 0.778 0.770 0.778 0.770 0.778 478,235 0.7722 0.00%
2024-06-25 0 0.940 0.930 0.940 0.920 0.940 412,000 382,600 0.9286 0.778 0.770 0.778 0.762 0.778 497,558 0.7690 2.17%
2024-06-24 0 0.920 0.920 0.940 0.920 0.930 344,000 317,960 0.9243 0.762 0.762 0.778 0.762 0.770 415,437 0.7654 -2.13%
2024-06-21 0 0.940 0.930 0.940 0.910 0.940 500,000 460,960 0.9219 0.778 0.770 0.778 0.754 0.778 603,832 0.7634 3.30%
2024-06-20 0 0.910 0.910 0.930 0.900 0.930 664,000 604,360 0.9102 0.754 0.754 0.770 0.745 0.770 801,889 0.7537 -1.09%
2024-06-19 0 0.920 0.910 0.920 0.890 0.920 648,000 586,920 0.9057 0.762 0.754 0.762 0.737 0.762 782,567 0.7500 2.22%
2024-06-18 0 0.900 0.880 0.900 0.880 0.900 252,000 225,400 0.8944 0.745 0.729 0.745 0.729 0.745 304,331 0.7406 1.12%
2024-06-17 0 0.890 0.880 0.890 0.870 0.890 564,000 497,360 0.8818 0.737 0.729 0.737 0.720 0.737 681,123 0.7302 1.14%
2024-06-14 0 0.880 0.880 0.890 0.880 0.890 1,032,000 910,480 0.8822 0.729 0.729 0.737 0.729 0.737 1,246,310 0.7305 -1.12%
2024-06-13 0 0.890 0.880 0.890 0.890 0.900 352,000 314,080 0.8923 0.737 0.729 0.737 0.737 0.745 425,098 0.7388 -1.11%
2024-06-12 0 0.900 0.890 0.900 0.890 0.900 160,000 143,600 0.8975 0.745 0.737 0.745 0.737 0.745 193,226 0.7432 0.00%
2024-06-11 0 0.900 0.890 0.900 0.890 0.900 496,000 445,160 0.8975 0.745 0.737 0.745 0.737 0.745 599,002 0.7432 0.00%
2024-06-07 0 0.900 0.890 0.900 0.890 0.900 200,000 179,960 0.8998 0.745 0.737 0.745 0.737 0.745 241,533 0.7451 0.00%
2024-06-06 0 0.900 0.890 0.900 0.890 0.900 504,000 450,040 0.8929 0.745 0.737 0.745 0.737 0.745 608,663 0.7394 0.00%
2024-06-05 0 0.900 0.890 0.900 0.900 0.900 144,000 129,600 0.9000 0.745 0.737 0.745 0.745 0.745 173,904 0.7452 0.00%
2024-06-04 0 0.900 0.890 0.900 0.890 0.900 328,000 293,160 0.8938 0.745 0.737 0.745 0.737 0.745 396,114 0.7401 0.00%
2024-06-03 0 0.900 0.890 0.900 0.900 0.900 92,000 82,800 0.9000 0.745 0.737 0.745 0.745 0.745 111,105 0.7452 0.00%
2024-05-31 0 0.900 0.890 0.900 0.880 0.900 84,000 75,360 0.8971 0.745 0.737 0.745 0.729 0.745 101,444 0.7429 0.00%
2024-05-30 0 0.900 0.890 0.900 0.870 0.900 626,444 554,217 0.8847 0.745 0.737 0.745 0.720 0.745 756,534 0.7326 0.00%
2024-05-29 0 0.900 0.890 0.900 0.890 0.900 188,000 168,280 0.8951 0.745 0.737 0.745 0.737 0.745 227,041 0.7412 -1.10%
2024-05-28 0 0.910 0.900 0.910 0.890 0.910 168,000 151,840 0.9038 0.754 0.745 0.754 0.737 0.754 202,888 0.7484 0.89%
2024-05-27 0 0.950 0.940 0.950 0.940 0.950 728,000 685,680 0.9419 0.747 0.739 0.747 0.739 0.747 925,965 0.7405 0.00%
2024-05-24 0 0.950 0.940 0.950 0.930 0.950 455,222 426,995 0.9380 0.747 0.739 0.747 0.731 0.747 579,011 0.7375 1.06%
2024-05-23 0 0.940 0.930 0.940 0.930 0.940 228,000 213,880 0.9381 0.739 0.731 0.739 0.731 0.739 290,000 0.7375 -1.05%
2024-05-22 0 0.950 0.940 0.950 0.940 0.960 732,000 691,480 0.9446 0.747 0.739 0.747 0.739 0.755 931,053 0.7427 0.00%
2024-05-21 0 0.950 0.940 0.950 0.930 0.950 75,218 71,096 0.9452 0.747 0.739 0.747 0.731 0.747 95,672 0.7431 0.00%
2024-05-20 0 0.950 0.940 0.950 0.940 0.960 832,000 787,800 0.9469 0.747 0.739 0.747 0.739 0.755 1,058,246 0.7444 -1.04%
2024-05-17 0 0.960 0.950 0.960 0.940 0.970 88,000 84,000 0.9545 0.755 0.747 0.755 0.739 0.763 111,930 0.7505 0.00%
2024-05-16 0 0.960 0.950 0.960 0.930 0.960 1,084,000 1,026,920 0.9473 0.755 0.747 0.755 0.731 0.755 1,378,773 0.7448 3.23%
2024-05-14 0 0.930 0.920 0.930 0.910 0.930 87,000 80,360 0.9237 0.731 0.723 0.731 0.715 0.731 110,658 0.7262 0.00%
2024-05-13 0 0.930 0.910 0.930 0.910 0.940 560,000 514,160 0.9181 0.731 0.715 0.731 0.715 0.739 712,281 0.7218 -1.06%
2024-05-10 0 0.940 0.920 0.940 0.890 0.950 1,322,000 1,203,340 0.9102 0.739 0.723 0.739 0.700 0.747 1,681,492 0.7156 5.62%
2024-05-09 0 0.890 0.880 0.890 0.870 0.900 661,708 585,314 0.8846 0.700 0.692 0.700 0.684 0.708 841,647 0.6954 0.00%
2024-05-08 0 0.890 0.880 0.890 0.860 0.910 834,976 735,370 0.8807 0.700 0.692 0.700 0.676 0.715 1,062,031 0.6924 3.49%
2024-05-07 0 0.860 0.850 0.860 0.840 0.860 374,000 318,700 0.8521 0.676 0.668 0.676 0.660 0.676 475,702 0.6700 1.18%
2024-05-06 0 0.850 0.840 0.850 0.830 0.850 536,000 452,600 0.8444 0.668 0.660 0.668 0.653 0.668 681,755 0.6639 1.19%
2024-05-03 0 0.840 0.830 0.840 0.830 0.840 196,000 164,240 0.8380 0.660 0.653 0.660 0.653 0.660 249,298 0.6588 0.00%
2024-05-02 0 0.840 0.830 0.840 0.830 0.840 584,000 489,920 0.8389 0.660 0.653 0.660 0.653 0.660 742,807 0.6596 0.00%
2024-04-30 0 0.840 0.830 0.840 0.830 0.840 196,000 164,240 0.8380 0.660 0.653 0.660 0.653 0.660 249,298 0.6588 0.00%
2024-04-29 0 0.840 0.830 0.840 0.830 0.850 1,372,000 1,144,040 0.8338 0.660 0.653 0.660 0.653 0.668 1,745,089 0.6556 -1.18%
2024-04-26 0 0.850 0.840 0.850 0.830 0.850 228,000 191,800 0.8412 0.668 0.660 0.668 0.653 0.668 290,000 0.6614 1.19%
2024-04-25 0 0.840 0.830 0.840 0.830 0.840 384,000 320,880 0.8356 0.660 0.653 0.660 0.653 0.660 488,421 0.6570 -1.18%
2024-04-24 0 0.850 0.840 0.850 0.840 0.850 128,000 108,240 0.8456 0.668 0.660 0.668 0.660 0.668 162,807 0.6648 0.00%
2024-04-23 0 0.850 0.840 0.850 0.830 0.850 508,000 427,800 0.8421 0.668 0.660 0.668 0.653 0.668 646,141 0.6621 1.19%
2024-04-22 0 0.840 0.830 0.840 0.830 0.840 156,000 130,360 0.8356 0.660 0.653 0.660 0.653 0.660 198,421 0.6570 1.20%
2024-04-19 0 0.830 0.830 0.840 0.830 0.840 96,000 79,760 0.8308 0.653 0.653 0.660 0.653 0.660 122,105 0.6532 -1.19%
2024-04-18 0 0.840 0.830 0.840 0.830 0.840 148,000 123,920 0.8373 0.660 0.653 0.660 0.653 0.660 188,246 0.6583 0.00%
2024-04-17 0 0.840 0.830 0.840 0.830 0.840 148,000 123,880 0.8370 0.660 0.653 0.660 0.653 0.660 188,246 0.6581 1.20%
2024-04-16 0 0.830 0.820 0.830 0.830 0.840 596,000 495,360 0.8311 0.653 0.645 0.653 0.653 0.660 758,071 0.6534 -1.19%
2024-04-15 0 0.840 0.830 0.840 0.830 0.840 156,000 130,560 0.8369 0.660 0.653 0.660 0.653 0.660 198,421 0.6580 0.00%
2024-04-12 0 0.840 0.830 0.840 0.830 0.840 144,000 120,520 0.8369 0.660 0.653 0.660 0.653 0.660 183,158 0.6580 0.00%
2024-04-11 0 0.840 0.830 0.840 0.830 0.840 184,000 154,160 0.8378 0.660 0.653 0.660 0.653 0.660 234,035 0.6587 0.00%
2024-04-10 0 0.840 0.830 0.840 0.830 0.850 496,000 416,560 0.8398 0.660 0.653 0.660 0.653 0.668 630,877 0.6603 0.00%
2024-04-09 0 0.840 0.830 0.840 0.830 0.840 204,000 170,880 0.8376 0.660 0.653 0.660 0.653 0.660 259,474 0.6586 0.00%
2024-04-08 0 0.840 0.830 0.840 0.830 0.840 176,000 147,360 0.8373 0.660 0.653 0.660 0.653 0.660 223,860 0.6583 0.00%
2024-04-05 0 0.840 0.830 0.840 0.830 0.840 200,000 167,040 0.8352 0.660 0.653 0.660 0.653 0.660 254,386 0.6566 0.00%
2024-04-03 0 0.840 0.830 0.840 0.830 0.840 164,000 136,560 0.8327 0.660 0.653 0.660 0.653 0.660 208,597 0.6547 0.00%
2024-04-02 0 0.840 0.830 0.840 0.830 0.840 284,000 237,080 0.8348 0.660 0.653 0.660 0.653 0.660 361,228 0.6563 0.00%
2024-03-28 0 0.840 0.830 0.840 0.830 0.840 228,000 189,720 0.8321 0.660 0.653 0.660 0.653 0.660 290,000 0.6542 1.20%
2024-03-27 0 0.830 0.830 0.840 0.820 0.830 72,000 59,680 0.8289 0.653 0.653 0.660 0.645 0.653 91,579 0.6517 -1.19%
2024-03-26 0 0.840 0.830 0.840 0.800 0.840 654,000 538,280 0.8231 0.660 0.653 0.660 0.629 0.660 831,843 0.6471 3.70%
2024-03-25 0 0.810 0.800 0.810 0.800 0.810 812,000 656,680 0.8087 0.637 0.629 0.637 0.629 0.637 1,032,808 0.6358 -1.22%
2024-03-22 0 0.820 0.810 0.820 0.810 0.820 526,000 430,640 0.8187 0.645 0.637 0.645 0.637 0.645 669,035 0.6437 -1.20%
2024-03-21 0 0.830 0.820 0.830 0.820 0.830 56,000 46,040 0.8221 0.653 0.645 0.653 0.645 0.653 71,228 0.6464 1.22%
2024-03-20 0 0.820 0.820 0.830 0.820 0.820 68,000 55,760 0.8200 0.645 0.645 0.653 0.645 0.645 86,491 0.6447 0.00%
2024-03-19 0 0.820 0.810 0.830 0.810 0.830 228,000 186,840 0.8195 0.645 0.637 0.653 0.637 0.653 290,000 0.6443 -1.20%
2024-03-18 0 0.830 0.820 0.830 0.820 0.830 72,000 59,200 0.8222 0.653 0.645 0.653 0.645 0.653 91,579 0.6464 0.00%
2024-03-15 0 0.830 0.820 0.830 0.820 0.830 908,000 745,240 0.8207 0.653 0.645 0.653 0.645 0.653 1,154,913 0.6453 0.00%
2024-03-14 0 0.830 0.820 0.840 0.820 0.840 448,000 370,000 0.8259 0.653 0.645 0.660 0.645 0.660 569,825 0.6493 -1.19%
2024-03-13 0 0.840 0.830 0.840 0.830 0.840 172,000 143,320 0.8333 0.660 0.653 0.660 0.653 0.660 218,772 0.6551 0.00%
2024-03-12 0 0.840 0.830 0.840 0.830 0.850 158,000 132,100 0.8361 0.660 0.653 0.660 0.653 0.668 200,965 0.6573 0.00%
2024-03-11 0 0.840 0.830 0.840 0.830 0.850 180,000 151,200 0.8400 0.660 0.653 0.660 0.653 0.668 228,947 0.6604 0.00%
2024-03-08 0 0.840 0.840 0.850 0.830 0.850 316,000 264,000 0.8354 0.660 0.660 0.668 0.653 0.668 401,930 0.6568 2.44%
2024-03-07 0 0.820 0.820 0.830 0.820 0.830 176,000 144,720 0.8223 0.645 0.645 0.653 0.645 0.653 223,860 0.6465 -1.20%
2024-03-06 0 0.830 0.830 0.840 0.830 0.830 100,000 83,000 0.8300 0.653 0.653 0.660 0.653 0.653 127,193 0.6526 0.00%
2024-03-05 0 0.830 0.830 0.840 0.820 0.830 192,000 158,320 0.8246 0.653 0.653 0.660 0.645 0.653 244,211 0.6483 0.00%
2024-03-04 0 0.830 0.830 0.840 0.820 0.840 172,000 142,840 0.8305 0.653 0.653 0.660 0.645 0.660 218,772 0.6529 0.00%
2024-03-01 0 0.830 0.820 0.830 0.820 0.830 120,000 98,880 0.8240 0.653 0.645 0.653 0.645 0.653 152,632 0.6478 0.00%
2024-02-29 0 0.830 0.820 0.830 0.820 0.830 92,000 76,120 0.8274 0.653 0.645 0.653 0.645 0.653 117,018 0.6505 0.00%
2024-02-28 0 0.830 0.820 0.840 0.820 0.840 120,000 99,400 0.8283 0.653 0.645 0.660 0.645 0.660 152,632 0.6512 0.00%
2024-02-27 0 0.830 0.830 0.840 0.820 0.840 56,000 46,400 0.8286 0.653 0.653 0.660 0.645 0.660 71,228 0.6514 0.00%
2024-02-26 0 0.830 0.830 0.840 0.830 0.840 156,000 129,560 0.8305 0.653 0.653 0.660 0.653 0.660 198,421 0.6530 -1.19%
2024-02-23 0 0.840 0.830 0.840 0.810 0.840 1,464,000 1,205,460 0.8234 0.660 0.653 0.660 0.637 0.660 1,862,106 0.6474 0.00%
2024-02-22 0 0.840 0.830 0.850 0.830 0.850 277,000 231,440 0.8355 0.660 0.653 0.668 0.653 0.668 352,325 0.6569 0.00%
2024-02-21 0 0.840 0.830 0.850 0.830 0.850 660,000 558,600 0.8464 0.660 0.653 0.668 0.653 0.668 839,474 0.6654 -1.18%
2024-02-20 0 0.850 0.840 0.850 0.830 0.850 103,666 86,929 0.8385 0.668 0.660 0.668 0.653 0.668 131,856 0.6593 0.00%
2024-02-19 0 0.850 0.840 0.850 0.830 0.850 276,000 232,760 0.8433 0.668 0.660 0.668 0.653 0.668 351,053 0.6630 0.00%
2024-02-16 0 0.850 0.840 0.850 0.830 0.850 120,000 100,720 0.8393 0.668 0.660 0.668 0.653 0.668 152,632 0.6599 0.00%
2024-02-15 0 0.850 0.830 0.850 0.830 0.850 124,000 103,720 0.8365 0.668 0.653 0.668 0.653 0.668 157,719 0.6576 1.19%
2024-02-14 0 0.840 0.830 0.840 0.840 0.840 4,000 3,360 0.8400 0.660 0.653 0.660 0.660 0.660 5,088 0.6604 -1.18%
2024-02-09 0 0.850 0.840 0.850 0.830 0.850 52,000 43,680 0.8400 0.668 0.660 0.668 0.653 0.668 66,140 0.6604 0.00%
2024-02-08 0 0.850 0.840 0.850 0.850 0.850 4,000 3,400 0.8500 0.668 0.660 0.668 0.668 0.668 5,088 0.6683 1.19%
2024-02-07 0 0.840 0.840 0.850 0.830 0.850 72,000 60,400 0.8389 0.660 0.660 0.668 0.653 0.668 91,579 0.6595 -1.18%
2024-02-06 0 0.850 0.840 0.850 0.840 0.850 404,000 339,480 0.8403 0.668 0.660 0.668 0.660 0.668 513,860 0.6606 1.19%
2024-02-05 0 0.840 0.830 0.840 0.830 0.840 164,000 136,480 0.8322 0.660 0.653 0.660 0.653 0.660 208,597 0.6543 0.00%
2024-02-02 0 0.840 0.830 0.840 0.830 0.850 68,000 57,080 0.8394 0.660 0.653 0.660 0.653 0.668 86,491 0.6600 1.20%
2024-02-01 0 0.830 0.820 0.830 0.830 0.830 128,000 106,240 0.8300 0.653 0.645 0.653 0.653 0.653 162,807 0.6526 0.00%
2024-01-31 0 0.830 0.820 0.830 0.820 0.830 240,000 197,520 0.8230 0.653 0.645 0.653 0.645 0.653 305,263 0.6470 0.00%
2024-01-30 0 0.830 0.820 0.840 0.820 0.840 376,000 312,480 0.8311 0.653 0.645 0.660 0.645 0.660 478,246 0.6534 -1.19%
2024-01-29 0 0.840 0.830 0.840 0.840 0.860 56,000 47,120 0.8414 0.660 0.653 0.660 0.660 0.676 71,228 0.6615 0.00%
2024-01-26 0 0.840 0.830 0.840 0.830 0.840 120,000 100,080 0.8340 0.660 0.653 0.660 0.653 0.660 152,632 0.6557 0.00%
2024-01-25 0 0.840 0.840 0.850 0.820 0.840 492,000 408,920 0.8311 0.660 0.660 0.668 0.645 0.660 625,790 0.6534 1.20%
2024-01-24 0 0.830 0.820 0.830 0.820 0.830 124,000 102,080 0.8232 0.653 0.645 0.653 0.645 0.653 157,719 0.6472 1.22%
2024-01-23 0 0.820 0.810 0.820 0.810 0.820 140,000 114,400 0.8171 0.645 0.637 0.645 0.637 0.645 178,070 0.6424 0.00%
2024-01-22 0 0.820 0.810 0.820 0.800 0.820 668,000 544,080 0.8145 0.645 0.637 0.645 0.629 0.645 849,650 0.6404 -1.20%
2024-01-19 0 0.830 0.820 0.830 0.820 0.830 256,000 211,840 0.8275 0.653 0.645 0.653 0.645 0.653 325,614 0.6506 1.22%
2024-01-18 0 0.820 0.810 0.820 0.810 0.820 116,000 94,920 0.8183 0.645 0.637 0.645 0.637 0.645 147,544 0.6433 0.00%
2024-01-17 0 0.820 0.810 0.820 0.810 0.820 180,000 146,760 0.8153 0.645 0.637 0.645 0.637 0.645 228,947 0.6410 0.00%
2024-01-16 0 0.820 0.810 0.820 0.820 0.820 192,000 157,440 0.8200 0.645 0.637 0.645 0.645 0.645 244,211 0.6447 -1.20%
2024-01-15 0 0.830 0.820 0.830 0.820 0.830 44,000 36,360 0.8264 0.653 0.645 0.653 0.645 0.653 55,965 0.6497 0.00%
2024-01-12 0 0.830 0.820 0.830 0.830 0.830 24,000 19,920 0.8300 0.653 0.645 0.653 0.653 0.653 30,526 0.6526 0.00%
2024-01-11 0 0.830 0.820 0.830 0.820 0.830 108,000 88,800 0.8222 0.653 0.645 0.653 0.645 0.653 137,368 0.6464 0.00%
2024-01-10 0 0.830 0.820 0.830 0.820 0.830 128,000 105,360 0.8231 0.653 0.645 0.653 0.645 0.653 162,807 0.6471 0.00%
2024-01-09 0 0.830 0.820 0.830 0.820 0.830 48,000 39,640 0.8258 0.653 0.645 0.653 0.645 0.653 61,053 0.6493 1.22%
2024-01-08 0 0.820 0.810 0.820 0.810 0.830 67,000 54,880 0.8191 0.645 0.637 0.645 0.637 0.653 85,219 0.6440 -1.20%
2024-01-05 0 0.830 0.820 0.830 0.820 0.830 82,000 67,480 0.8229 0.653 0.645 0.653 0.645 0.653 104,298 0.6470 0.00%
2024-01-04 0 0.830 0.820 0.830 0.830 0.830 20,000 16,600 0.8300 0.653 0.645 0.653 0.653 0.653 25,439 0.6526 0.00%
2024-01-03 0 0.830 0.820 0.830 0.830 0.830 24,000 19,920 0.8300 0.653 0.645 0.653 0.653 0.653 30,526 0.6526 1.22%
2024-01-02 0 0.820 0.810 0.820 0.820 0.820 172,000 141,040 0.8200 0.645 0.637 0.645 0.645 0.645 218,772 0.6447 -1.20%
2023-12-29 0 0.830 0.820 0.830 0.820 0.830 76,000 62,440 0.8216 0.653 0.645 0.653 0.645 0.653 96,667 0.6459 0.00%
2023-12-28 0 0.830 0.820 0.830 0.820 0.830 444,000 364,880 0.8218 0.653 0.645 0.653 0.645 0.653 564,737 0.6461 0.00%
2023-12-27 0 0.830 0.820 0.830 0.830 0.830 24,000 19,920 0.8300 0.653 0.645 0.653 0.653 0.653 30,526 0.6526 0.00%
2023-12-22 0 0.830 0.820 0.830 0.820 0.830 116,000 95,360 0.8221 0.653 0.645 0.653 0.645 0.653 147,544 0.6463 0.00%
2023-12-21 0 0.830 0.820 0.830 0.830 0.830 28,000 23,240 0.8300 0.653 0.645 0.653 0.653 0.653 35,614 0.6526 0.00%
2023-12-20 0 0.830 0.820 0.830 0.820 0.830 252,000 208,320 0.8267 0.653 0.645 0.653 0.645 0.653 320,526 0.6499 0.00%
2023-12-19 0 0.830 0.820 0.830 0.820 0.830 132,000 109,520 0.8297 0.653 0.645 0.653 0.645 0.653 167,895 0.6523 0.00%
2023-12-18 0 0.830 0.820 0.830 0.820 0.830 40,000 33,160 0.8290 0.653 0.645 0.653 0.645 0.653 50,877 0.6518 0.00%
2023-12-15 0 0.830 0.820 0.830 0.830 0.830 20,000 16,600 0.8300 0.653 0.645 0.653 0.653 0.653 25,439 0.6526 0.00%
2023-12-14 0 0.830 0.810 0.830 0.820 0.830 76,000 62,600 0.8237 0.653 0.637 0.653 0.645 0.653 96,667 0.6476 0.00%
2023-12-13 0 0.830 0.820 0.830 0.810 0.830 276,000 224,400 0.8130 0.653 0.645 0.653 0.637 0.653 351,053 0.6392 0.00%
2023-12-12 0 0.830 0.820 0.830 0.810 0.830 124,000 101,480 0.8184 0.653 0.645 0.653 0.637 0.653 157,719 0.6434 0.00%
2023-12-11 0 0.830 0.820 0.830 0.810 0.830 44,000 36,240 0.8236 0.653 0.645 0.653 0.637 0.653 55,965 0.6475 0.00%
2023-12-08 0 0.830 0.820 0.830 0.820 0.830 56,000 46,440 0.8293 0.653 0.645 0.653 0.645 0.653 71,228 0.6520 0.00%
2023-12-07 0 0.830 0.820 0.830 0.810 0.830 152,000 124,720 0.8205 0.653 0.645 0.653 0.637 0.653 193,333 0.6451 0.00%
2023-12-06 0 0.830 0.820 0.830 0.820 0.830 60,000 49,560 0.8260 0.653 0.645 0.653 0.645 0.653 76,316 0.6494 1.22%
2023-12-05 0 0.820 0.810 0.820 0.800 0.820 360,000 291,000 0.8083 0.645 0.637 0.645 0.629 0.645 457,895 0.6355 -1.20%
2023-12-04 0 0.830 0.820 0.830 0.810 0.830 96,000 78,880 0.8217 0.653 0.645 0.653 0.637 0.653 122,105 0.6460 0.00%
2023-12-01 0 0.830 0.820 0.830 0.810 0.830 72,000 59,120 0.8211 0.653 0.645 0.653 0.637 0.653 91,579 0.6456 0.00%
2023-11-30 0 0.830 0.820 0.830 0.820 0.830 320,000 262,880 0.8215 0.653 0.645 0.653 0.645 0.653 407,018 0.6459 -1.19%
2023-11-29 0 0.840 0.830 0.840 0.820 0.840 60,000 49,800 0.8300 0.660 0.653 0.660 0.645 0.660 76,316 0.6526 0.00%
2023-11-28 0 0.840 0.830 0.840 0.840 0.840 28,000 23,520 0.8400 0.660 0.653 0.660 0.660 0.660 35,614 0.6604 0.00%
2023-11-27 0 0.840 0.830 0.840 0.830 0.850 48,000 40,200 0.8375 0.660 0.653 0.660 0.653 0.668 61,053 0.6584 0.00%
2023-11-24 0 0.840 0.830 0.840 0.820 0.840 104,000 86,440 0.8312 0.660 0.653 0.660 0.645 0.660 132,281 0.6535 0.00%
2023-11-23 0 0.840 0.830 0.840 0.840 0.840 28,000 23,520 0.8400 0.660 0.653 0.660 0.660 0.660 35,614 0.6604 1.20%
2023-11-22 0 0.830 0.820 0.830 0.830 0.840 52,000 43,240 0.8315 0.653 0.645 0.653 0.653 0.660 66,140 0.6538 0.00%
2023-11-21 0 0.830 0.830 0.840 0.810 0.840 524,000 430,320 0.8212 0.653 0.653 0.660 0.637 0.660 666,492 0.6456 -1.19%
2023-11-20 0 0.840 0.830 0.840 0.840 0.840 39,000 32,610 0.8362 0.660 0.653 0.660 0.660 0.660 49,605 0.6574 0.00%
2023-11-17 0 0.840 0.840 0.850 0.830 0.840 16,000 13,400 0.8375 0.660 0.660 0.668 0.653 0.660 20,351 0.6584 0.00%
2023-11-16 0 0.840 0.830 0.840 0.830 0.840 171,610 142,888 0.8326 0.660 0.653 0.660 0.653 0.660 218,276 0.6546 0.00%
2023-11-15 0 0.840 0.830 0.850 0.830 0.850 56,000 47,040 0.8400 0.660 0.653 0.668 0.653 0.668 71,228 0.6604 -1.18%
2023-11-14 0 0.850 0.840 0.850 0.830 0.850 36,000 30,240 0.8400 0.668 0.660 0.668 0.653 0.668 45,789 0.6604 1.19%
2023-11-13 0 0.840 0.830 0.840 0.820 0.840 58,000 48,280 0.8324 0.660 0.653 0.660 0.645 0.660 73,772 0.6544 0.00%
2023-11-10 0 0.840 0.830 0.840 0.830 0.840 24,000 20,040 0.8350 0.660 0.653 0.660 0.653 0.660 30,526 0.6565 0.00%
2023-11-09 0 0.840 0.830 0.840 0.840 0.840 4,000 3,360 0.8400 0.660 0.653 0.660 0.660 0.660 5,088 0.6604 0.00%
2023-11-08 0 0.840 0.830 0.840 0.830 0.840 44,000 36,720 0.8345 0.660 0.653 0.660 0.653 0.660 55,965 0.6561 0.00%
2023-11-07 0 0.840 0.830 0.840 0.830 0.840 56,000 46,880 0.8371 0.660 0.653 0.660 0.653 0.660 71,228 0.6582 0.00%
2023-11-06 0 0.840 0.830 0.840 0.820 0.840 60,000 50,080 0.8347 0.660 0.653 0.660 0.645 0.660 76,316 0.6562 0.00%
2023-11-03 0 0.840 0.830 0.840 0.840 0.840 16,000 13,440 0.8400 0.660 0.653 0.660 0.660 0.660 20,351 0.6604 0.00%
2023-11-02 0 0.840 0.830 0.840 0.820 0.840 52,000 43,320 0.8331 0.660 0.653 0.660 0.645 0.660 66,140 0.6550 0.00%
2023-11-01 0 0.840 0.830 0.840 0.810 0.840 298,000 247,020 0.8289 0.660 0.653 0.660 0.637 0.660 379,035 0.6517 2.44%
2023-10-31 0 0.820 0.810 0.820 0.820 0.830 292,000 239,480 0.8201 0.645 0.637 0.645 0.645 0.653 371,404 0.6448 -1.20%
2023-10-30 0 0.830 0.820 0.830 0.830 0.830 36,000 29,880 0.8300 0.653 0.645 0.653 0.653 0.653 45,789 0.6526 0.00%
2023-10-27 0 0.830 0.820 0.830 0.830 0.830 32,000 26,560 0.8300 0.653 0.645 0.653 0.653 0.653 40,702 0.6526 0.00%
2023-10-26 0 0.830 0.820 0.830 0.820 0.830 72,000 59,640 0.8283 0.653 0.645 0.653 0.645 0.653 91,579 0.6512 0.00%
2023-10-25 0 0.830 0.820 0.830 0.810 0.830 252,000 207,560 0.8237 0.653 0.645 0.653 0.637 0.653 320,526 0.6476 0.00%
2023-10-24 0 0.830 0.820 0.830 0.820 0.830 88,000 72,800 0.8273 0.653 0.645 0.653 0.645 0.653 111,930 0.6504 0.00%
2023-10-20 0 0.830 0.820 0.830 0.810 0.830 152,000 125,040 0.8226 0.653 0.645 0.653 0.637 0.653 193,333 0.6468 0.00%
2023-10-19 0 0.830 0.820 0.830 0.820 0.850 740,000 612,800 0.8281 0.653 0.645 0.653 0.645 0.668 941,229 0.6511 0.00%
2023-10-18 0 0.830 0.820 0.830 0.820 0.830 96,000 79,160 0.8246 0.653 0.645 0.653 0.645 0.653 122,105 0.6483 0.00%
2023-10-17 0 0.830 0.820 0.830 0.830 0.830 28,000 23,240 0.8300 0.653 0.645 0.653 0.653 0.653 35,614 0.6526 0.00%
2023-10-16 0 0.830 0.820 0.830 0.820 0.830 44,000 36,480 0.8291 0.653 0.645 0.653 0.645 0.653 55,965 0.6518 0.00%
2023-10-13 0 0.830 0.820 0.830 0.810 0.830 798,000 656,100 0.8222 0.653 0.645 0.653 0.637 0.653 1,015,000 0.6464 -1.19%
2023-10-12 0 0.840 0.830 0.840 0.820 0.840 96,000 80,440 0.8379 0.660 0.653 0.660 0.645 0.660 122,105 0.6588 0.00%
2023-10-11 0 0.840 0.830 0.840 0.830 0.840 120,000 99,880 0.8323 0.660 0.653 0.660 0.653 0.660 152,632 0.6544 1.20%
2023-10-10 0 0.830 0.820 0.830 0.820 0.830 324,000 266,840 0.8236 0.653 0.645 0.653 0.645 0.653 412,105 0.6475 -1.19%
2023-10-09 0 0.840 0.830 0.840 0.810 0.840 152,000 126,320 0.8311 0.660 0.653 0.660 0.637 0.660 193,333 0.6534 1.20%
2023-10-06 0 0.830 0.820 0.830 0.820 0.830 344,000 283,480 0.8241 0.653 0.645 0.653 0.645 0.653 437,544 0.6479 -1.19%
2023-10-05 0 0.840 0.830 0.840 0.820 0.840 48,000 40,240 0.8383 0.660 0.653 0.660 0.645 0.660 61,053 0.6591 1.20%
2023-10-04 0 0.830 0.820 0.830 0.820 0.850 548,000 453,680 0.8279 0.653 0.645 0.653 0.645 0.668 697,018 0.6509 -2.35%
2023-10-03 0 0.850 0.830 0.850 0.820 0.850 276,000 229,880 0.8329 0.668 0.653 0.668 0.645 0.668 351,053 0.6548 1.19%
2023-09-29 0 0.840 0.820 0.840 0.810 0.840 497,000 411,270 0.8275 0.660 0.645 0.660 0.637 0.660 632,149 0.6506 2.44%
2023-09-28 0 0.820 0.810 0.820 0.820 0.830 544,000 446,200 0.8202 0.645 0.637 0.645 0.645 0.653 691,930 0.6449 -2.38%
2023-09-27 0 0.840 0.830 0.840 0.810 0.840 338,000 279,940 0.8282 0.660 0.653 0.660 0.637 0.660 429,912 0.6512 0.00%
2023-09-26 0 0.840 0.830 0.840 0.820 0.840 132,000 109,800 0.8318 0.660 0.653 0.660 0.645 0.660 167,895 0.6540 0.00%
2023-09-25 0 0.840 0.820 0.840 0.820 0.840 120,000 99,880 0.8323 0.660 0.645 0.660 0.645 0.660 152,632 0.6544 0.00%
2023-09-22 0 0.840 0.820 0.840 0.830 0.840 120,000 100,320 0.8360 0.660 0.645 0.660 0.653 0.660 152,632 0.6573 0.00%
2023-09-21 0 0.840 0.810 0.840 0.810 0.840 192,000 158,800 0.8271 0.660 0.637 0.660 0.637 0.660 244,211 0.6503 1.20%
2023-09-20 0 0.830 0.820 0.830 0.810 0.830 144,000 118,200 0.8208 0.653 0.645 0.653 0.637 0.653 183,158 0.6453 0.00%
2023-09-19 0 0.830 0.810 0.830 0.810 0.830 216,000 176,360 0.8165 0.653 0.637 0.653 0.637 0.653 274,737 0.6419 1.22%
2023-09-18 0 0.820 0.810 0.830 0.810 0.830 66,000 54,340 0.8233 0.645 0.637 0.653 0.637 0.653 83,947 0.6473 -1.20%
2023-09-15 0 0.830 0.810 0.830 0.810 0.830 68,000 56,200 0.8265 0.653 0.637 0.653 0.637 0.653 86,491 0.6498 0.00%
2023-09-14 0 0.830 0.810 0.830 0.810 0.830 190,000 156,000 0.8211 0.653 0.637 0.653 0.637 0.653 241,667 0.6455 1.22%
2023-09-13 0 0.840 0.830 0.840 0.820 0.840 136,000 112,880 0.8300 0.645 0.637 0.645 0.629 0.645 177,202 0.6370 1.20%
2023-09-12 0 0.830 0.820 0.840 0.800 0.830 112,000 91,440 0.8164 0.637 0.629 0.645 0.614 0.637 145,931 0.6266 1.22%
2023-09-11 0 0.820 0.810 0.820 0.820 0.820 4,000 3,280 0.8200 0.629 0.622 0.629 0.629 0.629 5,212 0.6293 0.00%
2023-09-07 0 0.820 0.800 0.820 0.800 0.820 12,000 9,760 0.8133 0.629 0.614 0.629 0.614 0.629 15,635 0.6242 0.00%
2023-09-06 0 0.820 0.800 0.820 0.800 0.820 20,000 16,200 0.8100 0.629 0.614 0.629 0.614 0.629 26,059 0.6217 0.00%
2023-09-05 0 0.820 0.800 0.820 0.800 0.820 28,000 22,640 0.8086 0.629 0.614 0.629 0.614 0.629 36,483 0.6206 0.00%
2023-09-04 0 0.820 0.800 0.820 0.800 0.820 86,000 69,460 0.8077 0.629 0.614 0.629 0.614 0.629 112,054 0.6199 2.50%
2023-08-31 0 0.800 0.790 0.810 0.800 0.800 52,000 41,600 0.8000 0.614 0.606 0.622 0.614 0.614 67,754 0.6140 1.27%
2023-08-30 0 0.790 0.780 0.800 0.790 0.810 52,000 41,600 0.8000 0.606 0.599 0.614 0.606 0.622 67,754 0.6140 -1.25%
2023-08-29 0 0.800 0.790 0.800 0.790 0.800 64,000 50,640 0.7913 0.614 0.606 0.614 0.606 0.614 83,389 0.6073 -1.23%
2023-08-28 0 0.810 0.790 0.810 0.800 0.810 52,000 41,640 0.8008 0.622 0.606 0.622 0.614 0.622 67,754 0.6146 0.00%
2023-08-25 0 0.810 0.790 0.810 0.790 0.810 12,000 9,600 0.8000 0.622 0.606 0.622 0.606 0.622 15,635 0.6140 0.00%
2023-08-24 0 0.810 0.790 0.810 0.790 0.810 24,000 19,360 0.8067 0.622 0.606 0.622 0.606 0.622 31,271 0.6191 0.00%
2023-08-23 0 0.810 0.780 0.810 0.810 0.810 4,000 3,240 0.8100 0.622 0.599 0.622 0.622 0.622 5,212 0.6217 0.00%
2023-08-22 0 0.810 0.780 0.810 0.810 0.810 4,000 3,240 0.8100 0.622 0.599 0.622 0.622 0.622 5,212 0.6217 0.00%
2023-08-21 0 0.810 0.780 0.810 0.810 0.810 4,000 3,240 0.8100 0.622 0.599 0.622 0.622 0.622 5,212 0.6217 0.00%
2023-08-18 0 0.810 0.800 0.810 0.790 0.810 131,663 105,383 0.8004 0.622 0.614 0.622 0.606 0.622 171,551 0.6143 0.00%
2023-08-17 0 0.810 0.790 0.810 0.800 0.810 92,000 74,040 0.8048 0.622 0.606 0.622 0.614 0.622 119,872 0.6177 0.00%
2023-08-16 0 0.810 0.800 0.820 0.800 0.810 36,000 28,880 0.8022 0.622 0.614 0.629 0.614 0.622 46,906 0.6157 -1.22%
2023-08-15 0 0.820 0.800 0.820 0.820 0.820 4,000 3,280 0.8200 0.629 0.614 0.629 0.629 0.629 5,212 0.6293 0.00%
2023-08-14 0 0.820 0.800 0.820 0.800 0.820 12,000 9,760 0.8133 0.629 0.614 0.629 0.614 0.629 15,635 0.6242 0.00%
2023-08-11 0 0.820 0.810 0.820 0.810 0.820 36,000 29,200 0.8111 0.629 0.622 0.629 0.622 0.629 46,906 0.6225 1.23%
2023-08-10 0 0.810 0.800 0.810 0.810 0.810 4,000 3,240 0.8100 0.622 0.614 0.622 0.622 0.622 5,212 0.6217 0.00%
2023-08-09 0 0.810 0.800 0.810 0.800 0.810 40,000 32,280 0.8070 0.622 0.614 0.622 0.614 0.622 52,118 0.6194 -1.22%
2023-08-08 0 0.820 0.810 0.820 0.800 0.820 64,000 51,640 0.8069 0.629 0.622 0.629 0.614 0.629 83,389 0.6193 -1.20%
2023-08-07 0 0.830 0.820 0.830 0.830 0.830 4,000 3,320 0.8300 0.637 0.629 0.637 0.637 0.637 5,212 0.6370 0.00%
2023-08-04 0 0.830 0.820 0.830 0.830 0.830 4,000 3,320 0.8300 0.637 0.629 0.637 0.637 0.637 5,212 0.6370 -1.19%
2023-08-03 0 0.840 0.810 0.840 0.820 0.840 108,000 88,920 0.8233 0.645 0.622 0.645 0.629 0.645 140,719 0.6319 2.44%
2023-08-02 0 0.820 0.810 0.830 0.800 0.840 164,000 133,120 0.8117 0.629 0.622 0.637 0.614 0.645 213,684 0.6230 -1.20%
2023-08-01 0 0.830 0.830 0.840 0.830 0.830 8,000 6,640 0.8300 0.637 0.637 0.645 0.637 0.637 10,424 0.6370 -2.35%
2023-07-31 0 0.850 0.830 0.850 0.830 0.850 200,000 168,160 0.8408 0.652 0.637 0.652 0.637 0.652 260,591 0.6453 1.19%
2023-07-28 0 0.840 0.830 0.840 0.810 0.840 348,000 289,960 0.8332 0.645 0.637 0.645 0.622 0.645 453,428 0.6395 1.20%
2023-07-27 0 0.830 0.800 0.830 0.800 0.830 448,000 366,720 0.8186 0.637 0.614 0.637 0.614 0.637 583,723 0.6282 1.22%
2023-07-26 0 0.820 0.800 0.820 0.800 0.820 508,000 411,000 0.8091 0.629 0.614 0.629 0.614 0.629 661,900 0.6209 0.00%
2023-07-25 0 0.820 0.810 0.820 0.800 0.820 440,000 358,480 0.8147 0.629 0.622 0.629 0.614 0.629 573,299 0.6253 -1.20%
2023-07-24 0 0.830 0.810 0.830 0.790 0.830 524,000 422,760 0.8068 0.637 0.622 0.637 0.606 0.637 682,747 0.6192 3.75%
2023-07-21 0 0.800 0.800 0.810 0.780 0.800 436,000 345,400 0.7922 0.614 0.614 0.622 0.599 0.614 568,088 0.6080 0.00%
2023-07-20 0 0.800 0.790 0.800 0.780 0.800 380,000 301,120 0.7924 0.614 0.606 0.614 0.599 0.614 495,122 0.6082 1.27%
2023-07-19 0 0.790 0.770 0.790 0.760 0.800 408,000 320,320 0.7851 0.606 0.591 0.606 0.583 0.614 531,605 0.6026 0.00%
2023-07-18 0 0.790 0.770 0.790 0.770 0.800 784,000 610,560 0.7788 0.606 0.591 0.606 0.591 0.614 1,021,515 0.5977 -1.25%
2023-07-14 0 0.800 0.770 0.810 0.760 0.800 148,000 115,720 0.7819 0.614 0.591 0.622 0.583 0.614 192,837 0.6001 3.90%
2023-07-13 0 0.770 0.760 0.770 0.760 0.780 384,000 297,000 0.7734 0.591 0.583 0.591 0.583 0.599 500,334 0.5936 -1.28%
2023-07-12 0 0.780 0.760 0.780 0.770 0.780 12,000 9,320 0.7767 0.599 0.583 0.599 0.591 0.599 15,635 0.5961 0.00%
2023-07-11 0 0.780 0.760 0.780 0.750 0.780 320,000 244,720 0.7648 0.599 0.583 0.599 0.576 0.599 416,945 0.5869 1.30%
2023-07-10 0 0.770 0.770 0.780 0.750 0.770 125,000 95,930 0.7674 0.591 0.591 0.599 0.576 0.591 162,869 0.5890 -1.28%
2023-07-07 0 0.780 0.770 0.780 0.760 0.780 62,000 48,160 0.7768 0.599 0.591 0.599 0.583 0.599 80,783 0.5962 0.00%
2023-07-06 0 0.780 0.760 0.780 0.760 0.780 208,000 160,360 0.7710 0.599 0.583 0.599 0.583 0.599 271,014 0.5917 1.30%
2023-07-05 0 0.770 0.750 0.770 0.750 0.770 332,000 253,480 0.7635 0.591 0.576 0.591 0.576 0.591 432,580 0.5860 0.00%
2023-07-04 0 0.770 0.750 0.770 0.750 0.770 252,000 191,760 0.7610 0.591 0.576 0.591 0.576 0.591 328,344 0.5840 1.32%
2023-07-03 0 0.760 0.750 0.760 0.760 0.760 4,000 3,040 0.7600 0.583 0.576 0.583 0.583 0.583 5,212 0.5833 -1.30%
2023-06-30 0 0.770 0.740 0.770 0.760 0.770 124,000 94,600 0.7629 0.591 0.568 0.591 0.583 0.591 161,566 0.5855 1.32%
2023-06-29 0 0.760 0.740 0.760 0.740 0.760 114,000 84,980 0.7454 0.583 0.568 0.583 0.568 0.583 148,537 0.5721 -1.30%
2023-06-28 0 0.770 0.750 0.770 0.740 0.770 112,000 84,880 0.7579 0.591 0.576 0.591 0.568 0.591 145,931 0.5816 1.32%
2023-06-27 0 0.760 0.740 0.760 0.730 0.770 140,000 103,320 0.7380 0.583 0.568 0.583 0.560 0.591 182,413 0.5664 0.00%
2023-06-26 0 0.760 0.740 0.770 0.730 0.760 62,000 45,820 0.7390 0.583 0.568 0.591 0.560 0.583 80,783 0.5672 0.00%
2023-06-23 0 0.760 0.750 0.760 0.720 0.760 368,000 271,280 0.7372 0.583 0.576 0.583 0.553 0.583 479,487 0.5658 1.33%
2023-06-21 0 0.750 0.740 0.750 0.740 0.750 60,000 44,960 0.7493 0.576 0.568 0.576 0.568 0.576 78,177 0.5751 0.00%
2023-06-20 0 0.750 0.730 0.750 0.730 0.750 108,000 79,600 0.7370 0.576 0.560 0.576 0.560 0.576 140,719 0.5657 0.00%
2023-06-19 0 0.750 0.730 0.750 0.730 0.750 232,000 170,360 0.7343 0.576 0.560 0.576 0.560 0.576 302,285 0.5636 0.00%
2023-06-16 0 0.750 0.740 0.750 0.730 0.750 88,000 64,560 0.7336 0.576 0.568 0.576 0.560 0.576 114,660 0.5631 1.35%
2023-06-15 0 0.740 0.730 0.740 0.730 0.740 224,000 164,840 0.7359 0.568 0.560 0.568 0.560 0.568 291,862 0.5648 -1.33%
2023-06-14 0 0.750 0.740 0.750 0.720 0.750 116,000 84,800 0.7310 0.576 0.568 0.576 0.553 0.576 151,143 0.5611 1.35%
2023-06-13 0 0.740 0.730 0.740 0.700 0.740 218,000 158,080 0.7251 0.568 0.560 0.568 0.537 0.568 284,044 0.5565 1.37%
2023-06-12 0 0.730 0.700 0.740 0.720 0.730 56,000 40,400 0.7214 0.560 0.537 0.568 0.553 0.560 72,965 0.5537 1.39%
2023-06-09 0 0.720 0.700 0.720 0.700 0.730 30,000 21,420 0.7140 0.553 0.537 0.553 0.537 0.560 39,089 0.5480 -1.37%
2023-06-08 0 0.730 0.720 0.750 0.710 0.730 88,000 62,600 0.7114 0.560 0.553 0.576 0.545 0.560 114,660 0.5460 2.82%
2023-06-07 0 0.710 0.690 0.710 0.690 0.710 20,000 14,080 0.7040 0.545 0.530 0.545 0.530 0.545 26,059 0.5403 0.00%
2023-06-06 0 0.710 0.690 0.710 0.710 0.710 4,000 2,840 0.7100 0.545 0.530 0.545 0.545 0.545 5,212 0.5449 0.00%
2023-06-05 0 0.710 0.690 0.710 0.710 0.710 4,000 2,840 0.7100 0.545 0.530 0.545 0.545 0.545 5,212 0.5449 1.43%
2023-06-02 0 0.700 0.690 0.720 0.690 0.700 20,000 13,840 0.6920 0.537 0.530 0.553 0.530 0.537 26,059 0.5311 0.00%
2023-06-01 0 0.700 0.690 0.700 0.690 0.700 56,000 39,000 0.6964 0.537 0.530 0.537 0.530 0.537 72,965 0.5345 -0.00%
2023-05-31 0 0.740 0.720 0.740 0.710 0.740 28,000 20,120 0.7186 0.537 0.523 0.537 0.515 0.537 38,567 0.5217 0.00%
2023-05-30 0 0.740 0.710 0.750 0.700 0.750 87,600 63,012 0.7193 0.537 0.515 0.545 0.508 0.545 120,661 0.5222 0.00%
2023-05-29 0 0.740 0.720 0.740 0.740 0.740 4,000 2,960 0.7400 0.537 0.523 0.537 0.537 0.537 5,510 0.5372 0.00%
2023-05-25 0 0.740 0.720 0.740 0.740 0.740 4,000 2,960 0.7400 0.537 0.523 0.537 0.537 0.537 5,510 0.5372 0.00%
2023-05-24 0 0.740 0.720 0.740 0.740 0.740 4,000 2,960 0.7400 0.537 0.523 0.537 0.537 0.537 5,510 0.5372 0.00%
2023-05-23 0 0.740 0.720 0.750 0.730 0.740 48,000 35,080 0.7308 0.537 0.523 0.545 0.530 0.537 66,116 0.5306 -1.33%
2023-05-22 0 0.750 0.730 0.750 0.730 0.750 132,000 96,680 0.7324 0.545 0.530 0.545 0.530 0.545 181,818 0.5317 1.35%
2023-05-19 0 0.740 0.730 0.740 0.720 0.750 78,000 56,480 0.7241 0.537 0.530 0.537 0.523 0.545 107,438 0.5257 0.00%
2023-05-18 0 0.740 0.720 0.740 0.740 0.740 4,000 2,960 0.7400 0.537 0.523 0.537 0.537 0.537 5,510 0.5372 0.00%
2023-05-17 0 0.740 0.720 0.740 0.710 0.740 60,000 43,280 0.7213 0.537 0.523 0.537 0.515 0.537 82,644 0.5237 0.00%
2023-05-16 0 0.740 0.730 0.740 0.740 0.740 4,000 2,960 0.7400 0.537 0.530 0.537 0.537 0.537 5,510 0.5372 0.00%
2023-05-15 0 0.740 0.720 0.740 0.740 0.740 4,000 2,960 0.7400 0.537 0.523 0.537 0.537 0.537 5,510 0.5372 0.00%
2023-05-12 0 0.740 0.720 0.740 0.720 0.740 12,000 8,720 0.7267 0.537 0.523 0.537 0.523 0.537 16,529 0.5276 0.00%
2023-05-11 0 0.740 0.720 0.740 0.740 0.740 4,000 2,960 0.7400 0.537 0.523 0.537 0.537 0.537 5,510 0.5372 0.00%
2023-05-10 0 0.740 0.720 0.740 0.740 0.740 4,000 2,960 0.7400 0.537 0.523 0.537 0.537 0.537 5,510 0.5372 -1.33%
2023-05-09 0 0.750 0.730 0.750 0.720 0.750 28,000 20,680 0.7386 0.545 0.530 0.545 0.523 0.545 38,567 0.5362 0.00%
2023-05-08 0 0.750 0.740 0.750 0.730 0.750 24,000 17,760 0.7400 0.545 0.537 0.545 0.530 0.545 33,058 0.5372 1.35%
2023-05-05 0 0.740 0.720 0.740 0.740 0.740 4,000 2,960 0.7400 0.537 0.523 0.537 0.537 0.537 5,510 0.5372 1.37%
2023-05-04 0 0.730 0.720 0.740 0.720 0.730 40,000 28,920 0.7230 0.530 0.523 0.537 0.523 0.530 55,096 0.5249 -1.35%
2023-05-03 0 0.740 0.720 0.740 0.720 0.740 52,000 37,960 0.7300 0.537 0.523 0.537 0.523 0.537 71,625 0.5300 0.00%
2023-05-02 0 0.740 0.720 0.740 0.740 0.740 4,000 2,960 0.7400 0.537 0.523 0.537 0.537 0.537 5,510 0.5372 0.00%
2023-04-28 0 0.740 0.720 0.740 0.740 0.740 4,000 2,960 0.7400 0.537 0.523 0.537 0.537 0.537 5,510 0.5372 0.00%
2023-04-27 0 0.740 0.720 0.740 0.710 0.740 136,000 98,760 0.7262 0.537 0.523 0.537 0.515 0.537 187,327 0.5272 0.00%
2023-04-26 0 0.740 0.730 0.740 0.720 0.740 28,000 20,280 0.7243 0.537 0.530 0.537 0.523 0.537 38,567 0.5258 0.00%
2023-04-25 0 0.740 0.720 0.740 0.720 0.740 12,000 8,720 0.7267 0.537 0.523 0.537 0.523 0.537 16,529 0.5276 0.00%
2023-04-24 0 0.740 0.730 0.740 0.730 0.740 76,000 55,520 0.7305 0.537 0.530 0.537 0.530 0.537 104,683 0.5304 0.00%
2023-04-21 0 0.740 0.720 0.740 0.720 0.740 16,000 11,600 0.7250 0.537 0.523 0.537 0.523 0.537 22,039 0.5264 1.37%
2023-04-20 0 0.730 0.720 0.740 0.730 0.730 4,000 2,920 0.7300 0.530 0.523 0.537 0.530 0.530 5,510 0.5300 0.00%
2023-04-19 0 0.730 0.710 0.720 0.710 0.730 514,000 370,040 0.7199 0.530 0.515 0.523 0.515 0.530 707,988 0.5227 -1.35%
2023-04-18 0 0.740 0.720 0.740 0.720 0.740 336,000 242,000 0.7202 0.537 0.523 0.537 0.523 0.537 462,809 0.5229 0.00%
2023-04-17 0 0.740 0.720 0.750 0.710 0.740 80,000 57,840 0.7230 0.537 0.523 0.545 0.515 0.537 110,193 0.5249 0.00%
2023-04-14 0 0.740 0.730 0.750 0.730 0.750 208,000 152,200 0.7317 0.537 0.530 0.545 0.530 0.545 286,501 0.5312 -1.33%
2023-04-13 0 0.750 0.730 0.750 0.730 0.750 128,000 93,720 0.7322 0.545 0.530 0.545 0.530 0.545 176,308 0.5316 1.35%
2023-04-12 0 0.740 0.740 0.750 0.730 0.750 284,000 210,200 0.7401 0.537 0.537 0.545 0.530 0.545 391,184 0.5373 -3.90%
2023-04-11 0 0.770 0.750 0.780 0.750 0.770 152,000 114,120 0.7508 0.559 0.545 0.566 0.545 0.559 209,366 0.5451 -1.28%
2023-04-06 0 0.780 0.760 0.780 0.750 0.780 172,000 129,240 0.7514 0.566 0.552 0.566 0.545 0.566 236,914 0.5455 0.00%
2023-04-04 0 0.780 0.750 0.780 0.780 0.780 4,000 3,120 0.7800 0.566 0.545 0.566 0.566 0.566 5,510 0.5663 0.00%
2023-04-03 0 0.780 0.760 0.780 0.760 0.780 48,000 37,240 0.7758 0.566 0.552 0.566 0.552 0.566 66,116 0.5633 1.30%
2023-03-31 0 0.770 0.750 0.780 0.740 0.770 228,000 171,800 0.7535 0.559 0.545 0.566 0.537 0.559 314,049 0.5470 -1.28%
2023-03-30 0 0.780 0.760 0.780 0.780 0.780 4,000 3,120 0.7800 0.566 0.552 0.566 0.566 0.566 5,510 0.5663 0.00%
2023-03-29 0 0.780 0.770 0.780 0.770 0.780 48,000 37,000 0.7708 0.566 0.559 0.566 0.559 0.566 66,116 0.5596 0.00%
2023-03-28 0 0.780 0.770 0.780 0.780 0.780 4,000 3,120 0.7800 0.566 0.559 0.566 0.566 0.566 5,510 0.5663 1.30%
2023-03-27 0 0.770 0.760 0.770 0.760 0.770 276,000 212,240 0.7690 0.559 0.552 0.559 0.552 0.559 380,164 0.5583 -1.28%
2023-03-24 0 0.780 0.770 0.780 0.760 0.780 40,000 30,800 0.7700 0.566 0.559 0.566 0.552 0.566 55,096 0.5590 1.30%
2023-03-23 0 0.770 0.750 0.770 0.750 0.770 144,000 109,760 0.7622 0.559 0.545 0.559 0.545 0.559 198,347 0.5534 -1.28%
2023-03-22 0 0.780 0.770 0.780 0.750 0.780 32,000 24,600 0.7688 0.566 0.559 0.566 0.545 0.566 44,077 0.5581 1.30%
2023-03-21 0 0.770 0.740 0.770 0.770 0.770 4,000 3,080 0.7700 0.559 0.537 0.559 0.559 0.559 5,510 0.5590 0.00%
2023-03-20 0 0.770 0.740 0.770 0.770 0.770 4,000 3,080 0.7700 0.559 0.537 0.559 0.559 0.559 5,510 0.5590 0.00%
2023-03-17 0 0.770 0.740 0.770 0.770 0.770 4,000 3,080 0.7700 0.559 0.537 0.559 0.559 0.559 5,510 0.5590 0.00%
2023-03-16 0 0.770 0.740 0.770 0.770 0.770 4,000 3,080 0.7700 0.559 0.537 0.559 0.559 0.559 5,510 0.5590 0.00%
2023-03-15 0 0.770 0.760 0.770 0.760 0.770 32,000 24,360 0.7613 0.559 0.552 0.559 0.552 0.559 44,077 0.5527 0.00%
2023-03-14 0 0.770 0.750 0.770 0.770 0.770 4,000 3,080 0.7700 0.559 0.545 0.559 0.559 0.559 5,510 0.5590 0.00%
2023-03-13 0 0.770 0.750 0.770 0.750 0.770 12,000 9,080 0.7567 0.559 0.545 0.559 0.545 0.559 16,529 0.5493 0.00%
2023-03-10 0 0.770 0.740 0.770 0.770 0.770 4,000 3,080 0.7700 0.559 0.537 0.559 0.559 0.559 5,510 0.5590 0.00%
2023-03-09 0 0.770 0.750 0.770 0.740 0.770 72,000 54,680 0.7594 0.559 0.545 0.559 0.537 0.559 99,173 0.5514 0.00%
2023-03-08 0 0.770 0.740 0.770 0.770 0.770 4,000 3,080 0.7700 0.559 0.537 0.559 0.559 0.559 5,510 0.5590 0.00%
2023-03-07 0 0.770 0.750 0.770 0.770 0.770 4,000 3,080 0.7700 0.559 0.545 0.559 0.559 0.559 5,510 0.5590 0.00%
2023-03-06 0 0.770 0.740 0.770 0.740 0.770 308,000 228,480 0.7418 0.559 0.537 0.559 0.537 0.559 424,242 0.5386 -1.28%
2023-03-03 0 0.780 0.750 0.760 0.730 0.790 108,000 80,080 0.7415 0.566 0.545 0.552 0.530 0.574 148,760 0.5383 -1.27%
2023-03-02 0 0.790 0.750 0.790 0.790 0.790 4,000 3,160 0.7900 0.574 0.545 0.574 0.574 0.574 5,510 0.5735 1.28%
2023-03-01 0 0.780 0.760 0.790 0.740 0.780 60,000 46,120 0.7687 0.566 0.552 0.574 0.537 0.566 82,644 0.5581 2.63%
2023-02-28 0 0.760 0.740 0.790 0.760 0.760 4,000 3,040 0.7600 0.552 0.537 0.574 0.552 0.552 5,510 0.5518 0.00%
2023-02-27 0 0.760 0.740 0.760 0.740 0.760 162,000 121,080 0.7474 0.552 0.537 0.552 0.537 0.552 223,140 0.5426 -1.30%
2023-02-24 0 0.770 0.750 0.790 0.770 0.770 4,000 3,080 0.7700 0.559 0.545 0.574 0.559 0.559 5,510 0.5590 0.00%
2023-02-23 0 0.770 0.760 0.780 0.740 0.770 252,000 190,120 0.7544 0.559 0.552 0.566 0.537 0.559 347,107 0.5477 -1.28%
2023-02-22 0 0.780 0.760 0.790 0.790 0.790 4,000 3,160 0.7900 0.566 0.552 0.574 0.574 0.574 5,510 0.5735 0.00%
2023-02-21 0 0.780 0.760 0.780 0.780 0.780 4,000 3,120 0.7800 0.566 0.552 0.566 0.566 0.566 5,510 0.5663 0.00%
2023-02-20 0 0.780 0.760 0.800 0.760 0.780 32,000 24,400 0.7625 0.566 0.552 0.581 0.552 0.566 44,077 0.5536 0.00%
2023-02-17 0 0.780 0.760 0.780 0.780 0.780 4,000 3,120 0.7800 0.566 0.552 0.566 0.566 0.566 5,510 0.5663 0.00%
2023-02-16 0 0.780 0.760 0.780 0.780 0.780 16,000 12,480 0.7800 0.566 0.552 0.566 0.566 0.566 22,039 0.5663 1.30%
2023-02-15 0 0.770 0.760 0.770 0.770 0.770 4,000 3,080 0.7700 0.559 0.552 0.559 0.559 0.559 5,510 0.5590 -2.53%
2023-02-14 0 0.790 0.780 0.790 0.780 0.790 12,000 9,440 0.7867 0.574 0.566 0.574 0.566 0.574 16,529 0.5711 0.00%
2023-02-13 0 0.790 0.770 0.790 0.770 0.790 104,000 80,840 0.7773 0.574 0.559 0.574 0.559 0.574 143,250 0.5643 1.28%
2023-02-10 0 0.780 0.760 0.780 0.760 0.780 32,000 24,840 0.7763 0.566 0.552 0.566 0.552 0.566 44,077 0.5636 0.00%
2023-02-09 0 0.780 0.760 0.780 0.780 0.780 4,000 3,120 0.7800 0.566 0.552 0.566 0.566 0.566 5,510 0.5663 0.00%
2023-02-08 0 0.780 0.760 0.780 0.780 0.780 4,000 3,120 0.7800 0.566 0.552 0.566 0.566 0.566 5,510 0.5663 0.00%
2023-02-07 0 0.780 0.760 0.780 0.780 0.780 4,000 3,120 0.7800 0.566 0.552 0.566 0.566 0.566 5,510 0.5663 1.30%
2023-02-06 0 0.770 0.760 0.770 0.770 0.770 12,000 9,240 0.7700 0.559 0.552 0.559 0.559 0.559 16,529 0.5590 -1.28%
2023-02-03 0 0.780 0.760 0.780 0.780 0.780 4,000 3,120 0.7800 0.566 0.552 0.566 0.566 0.566 5,510 0.5663 0.00%
2023-02-02 0 0.780 0.760 0.780 0.770 0.780 52,000 40,440 0.7777 0.566 0.552 0.566 0.559 0.566 71,625 0.5646 0.00%
2023-02-01 0 0.780 0.760 0.780 0.780 0.780 64,000 49,920 0.7800 0.566 0.552 0.566 0.566 0.566 88,154 0.5663 0.00%
2023-01-31 0 0.780 0.760 0.780 - - 1 0 - 0.566 0.552 0.566 - - 1 - 0.00%
2023-01-30 0 0.780 0.760 0.780 0.780 0.780 4,000 3,120 0.7800 0.566 0.552 0.566 0.566 0.566 5,510 0.5663 0.00%
2023-01-27 0 0.780 0.760 0.790 0.750 0.780 92,000 70,240 0.7635 0.566 0.552 0.574 0.545 0.566 126,721 0.5543 0.00%
2023-01-26 0 0.780 0.760 0.790 0.760 0.780 64,000 48,880 0.7638 0.566 0.552 0.574 0.552 0.566 88,154 0.5545 0.00%
2023-01-20 0 0.780 0.770 0.780 0.740 0.780 76,000 57,920 0.7621 0.566 0.559 0.566 0.537 0.566 104,683 0.5533 0.00%
2023-01-19 0 0.780 0.760 0.790 0.780 0.780 4,000 3,120 0.7800 0.566 0.552 0.574 0.566 0.566 5,510 0.5663 1.30%
2023-01-18 0 0.770 0.750 0.770 0.750 0.770 116,000 88,200 0.7603 0.559 0.545 0.559 0.545 0.559 159,779 0.5520 1.32%
2023-01-17 0 0.760 0.740 0.760 0.740 0.760 22,000 16,540 0.7518 0.552 0.537 0.552 0.537 0.552 30,303 0.5458 0.00%
2023-01-16 0 0.760 0.750 0.760 0.750 0.760 36,000 27,040 0.7511 0.552 0.545 0.552 0.545 0.552 49,587 0.5453 2.70%
2023-01-13 0 0.740 0.730 0.740 0.740 0.740 4,000 2,960 0.7400 0.537 0.530 0.537 0.537 0.537 5,510 0.5372 -1.33%
2023-01-12 0 0.750 0.740 0.760 0.730 0.750 128,000 94,720 0.7400 0.545 0.537 0.552 0.530 0.545 176,308 0.5372 0.00%
2023-01-11 0 0.750 0.730 0.750 0.750 0.750 4,000 3,000 0.7500 0.545 0.530 0.545 0.545 0.545 5,510 0.5445 0.00%
2023-01-10 0 0.750 0.730 0.760 0.730 0.750 76,000 56,080 0.7379 0.545 0.530 0.552 0.530 0.545 104,683 0.5357 0.00%
2023-01-09 0 0.750 0.730 0.750 0.750 0.750 4,000 3,000 0.7500 0.545 0.530 0.545 0.545 0.545 5,510 0.5445 0.00%
2023-01-06 0 0.750 0.730 0.750 0.730 0.750 208,000 152,320 0.7323 0.545 0.530 0.545 0.530 0.545 286,501 0.5317 2.74%
2023-01-05 0 0.730 0.720 0.730 0.730 0.750 148,000 109,880 0.7424 0.530 0.523 0.530 0.530 0.545 203,856 0.5390 -2.67%
2023-01-04 0 0.750 0.740 0.750 0.740 0.750 68,000 50,360 0.7406 0.545 0.537 0.545 0.537 0.545 93,664 0.5377 0.00%
2023-01-03 0 0.750 0.740 0.750 0.740 0.750 90,000 66,720 0.7413 0.545 0.537 0.545 0.537 0.545 123,967 0.5382 0.00%
2022-12-30 0 0.750 0.740 0.750 0.750 0.750 4,000 3,000 0.7500 0.545 0.537 0.545 0.545 0.545 5,510 0.5445 0.00%
2022-12-29 0 0.750 0.740 0.750 0.740 0.750 20,000 14,840 0.7420 0.545 0.537 0.545 0.537 0.545 27,548 0.5387 0.00%
2022-12-28 0 0.750 0.730 0.750 0.750 0.750 4,000 3,000 0.7500 0.545 0.530 0.545 0.545 0.545 5,510 0.5445 0.00%
2022-12-23 0 0.750 0.740 0.750 0.750 0.750 4,000 3,000 0.7500 0.545 0.537 0.545 0.545 0.545 5,510 0.5445 -1.32%
2022-12-22 0 0.760 0.740 0.760 0.750 0.760 64,000 48,080 0.7513 0.552 0.537 0.552 0.545 0.552 88,154 0.5454 -1.30%
2022-12-21 0 0.770 0.760 0.780 0.770 0.770 4,000 3,080 0.7700 0.559 0.552 0.566 0.559 0.559 5,510 0.5590 0.00%
2022-12-20 0 0.770 0.760 0.780 0.740 0.770 20,000 15,160 0.7580 0.559 0.552 0.566 0.537 0.559 27,548 0.5503 1.32%
2022-12-19 0 0.760 0.740 0.780 0.760 0.760 4,000 3,040 0.7600 0.552 0.537 0.566 0.552 0.552 5,510 0.5518 0.00%
2022-12-16 0 0.760 0.740 0.760 0.720 0.760 112,000 81,680 0.7293 0.552 0.537 0.552 0.523 0.552 154,270 0.5295 -1.30%
2022-12-15 0 0.770 0.750 0.770 0.770 0.770 4,000 3,080 0.7700 0.559 0.545 0.559 0.559 0.559 5,510 0.5590 0.00%
2022-12-14 0 0.770 0.750 0.770 0.770 0.770 4,000 3,080 0.7700 0.559 0.545 0.559 0.559 0.559 5,510 0.5590 0.00%
2022-12-13 0 0.770 0.750 0.770 - - 4,000 3,080 0.7700 0.559 0.545 0.559 - - 5,510 0.5590 0.00%
2022-12-12 0 0.770 0.750 0.770 - - 4,000 3,080 0.7700 0.559 0.545 0.559 - - 5,510 0.5590 -1.28%
2022-12-09 0 0.780 0.760 0.780 0.750 0.780 48,000 36,880 0.7683 0.566 0.552 0.566 0.545 0.566 66,116 0.5578 2.63%
2022-12-08 0 0.760 0.740 0.760 0.730 0.760 48,000 35,960 0.7492 0.552 0.537 0.552 0.530 0.552 66,116 0.5439 1.33%
2022-12-07 0 0.750 0.730 0.750 0.710 0.750 68,000 49,960 0.7347 0.545 0.530 0.545 0.515 0.545 93,664 0.5334 1.35%
2022-12-06 0 0.740 0.710 0.740 0.710 0.740 63,611 46,179 0.7260 0.537 0.515 0.537 0.515 0.537 87,618 0.5270 1.37%
2022-12-05 0 0.730 0.700 0.730 0.730 0.730 4,000 2,920 0.7300 0.530 0.508 0.530 0.530 0.530 5,510 0.5300 0.00%
2022-12-02 0 0.730 0.700 0.730 0.730 0.730 4,000 2,920 0.7300 0.530 0.508 0.530 0.530 0.530 5,510 0.5300 0.00%
2022-12-01 0 0.730 0.700 0.760 0.730 0.730 4,000 2,920 0.7300 0.530 0.508 0.552 0.530 0.530 5,510 0.5300 1.39%
2022-11-30 0 0.720 0.700 0.720 0.720 0.720 4,000 2,880 0.7200 0.523 0.508 0.523 0.523 0.523 5,510 0.5227 0.00%
2022-11-29 0 0.720 0.700 0.720 0.690 0.720 20,000 14,160 0.7080 0.523 0.508 0.523 0.501 0.523 27,548 0.5140 0.00%
2022-11-28 0 0.720 0.700 0.720 - - 1,500 1,005 0.6700 0.523 0.508 0.523 - - 2,066 0.4864 0.00%
2022-11-25 0 0.720 0.700 0.720 0.720 0.720 4,000 2,880 0.7200 0.523 0.508 0.523 0.523 0.523 5,510 0.5227 0.00%
2022-11-24 0 0.720 0.700 0.720 0.730 0.730 4,000 2,920 0.7300 0.523 0.508 0.523 0.530 0.530 5,510 0.5300 1.41%
2022-11-23 0 0.710 0.700 0.710 0.690 0.720 40,000 28,640 0.7160 0.515 0.508 0.515 0.501 0.523 55,096 0.5198 -1.39%
2022-11-22 0 0.720 0.700 0.720 0.690 0.720 38,000 26,440 0.6958 0.523 0.508 0.523 0.501 0.523 52,341 0.5051 0.00%
2022-11-21 0 0.720 0.690 0.720 0.700 0.720 76,000 54,640 0.7189 0.523 0.501 0.523 0.508 0.523 104,683 0.5220 0.00%
2022-11-18 0 0.720 0.700 0.720 0.680 0.720 32,000 22,480 0.7025 0.523 0.508 0.523 0.494 0.523 44,077 0.5100 0.00%
2022-11-17 0 0.720 0.700 0.720 0.680 0.720 71,000 49,910 0.7030 0.523 0.508 0.523 0.494 0.523 97,796 0.5103 2.86%
2022-11-16 0 0.700 0.680 0.700 0.700 0.700 4,000 2,800 0.7000 0.508 0.494 0.508 0.508 0.508 5,510 0.5082 0.00%
2022-11-15 0 0.700 0.680 0.690 0.690 0.700 244,000 169,520 0.6948 0.508 0.494 0.501 0.501 0.508 336,087 0.5044 1.45%
2022-11-14 0 0.690 0.690 0.700 0.690 0.690 24,000 16,560 0.6900 0.501 0.501 0.508 0.501 0.501 33,058 0.5009 0.00%
2022-11-11 0 0.690 0.680 0.690 0.680 0.690 52,000 35,600 0.6846 0.501 0.494 0.501 0.494 0.501 71,625 0.4970 0.00%
2022-11-10 0 0.690 0.680 0.690 0.680 0.690 38,000 26,120 0.6874 0.501 0.494 0.501 0.494 0.501 52,341 0.4990 -1.43%
2022-11-09 0 0.700 0.690 0.700 0.690 0.700 104,000 72,760 0.6996 0.508 0.501 0.508 0.501 0.508 143,250 0.5079 0.00%
2022-11-08 0 0.700 0.680 0.700 0.670 0.700 20,000 13,880 0.6940 0.508 0.494 0.508 0.486 0.508 27,548 0.5038 0.00%
2022-11-07 0 0.700 0.660 0.700 0.690 0.700 64,000 44,200 0.6906 0.508 0.479 0.508 0.501 0.508 88,154 0.5014 1.45%
2022-11-04 0 0.690 0.660 0.690 0.690 0.690 4,000 2,760 0.6900 0.501 0.479 0.501 0.501 0.501 5,510 0.5009 0.00%
2022-11-03 0 0.690 0.660 0.690 0.690 0.690 4,000 2,760 0.6900 0.501 0.479 0.501 0.501 0.501 5,510 0.5009 1.47%
2022-11-02 0 0.680 0.660 0.680 0.680 0.680 4,000 2,720 0.6800 0.494 0.479 0.494 0.494 0.494 5,510 0.4937 0.00%
2022-11-01 0 0.680 0.650 0.680 0.650 0.690 32,000 21,960 0.6863 0.494 0.472 0.494 0.472 0.501 44,077 0.4982 1.49%
2022-10-31 0 0.670 0.650 0.670 0.650 0.670 52,000 34,360 0.6608 0.486 0.472 0.486 0.472 0.486 71,625 0.4797 -2.90%
2022-10-28 0 0.690 0.680 0.700 0.670 0.700 188,000 127,720 0.6794 0.501 0.494 0.508 0.486 0.508 258,953 0.4932 -2.82%
2022-10-27 0 0.710 0.690 0.710 0.680 0.710 64,000 44,440 0.6944 0.515 0.501 0.515 0.494 0.515 88,154 0.5041 0.00%
2022-10-26 0 0.710 0.690 0.710 0.680 0.710 224,000 156,400 0.6982 0.515 0.501 0.515 0.494 0.515 308,539 0.5069 1.43%
2022-10-25 0 0.700 0.680 0.700 0.680 0.700 56,000 39,080 0.6979 0.508 0.494 0.508 0.494 0.508 77,135 0.5066 -1.41%
2022-10-24 0 0.710 0.700 0.710 0.710 0.710 4,000 2,840 0.7100 0.515 0.508 0.515 0.515 0.515 5,510 0.5155 -1.39%
2022-10-21 0 0.720 0.710 0.720 0.700 0.720 24,000 16,960 0.7067 0.523 0.515 0.523 0.508 0.523 33,058 0.5130 0.00%
2022-10-20 0 0.720 0.710 0.720 0.700 0.720 92,806 66,260 0.7140 0.523 0.515 0.523 0.508 0.523 127,832 0.5183 0.00%
2022-10-19 0 0.720 0.710 0.720 0.700 0.720 72,000 51,280 0.7122 0.523 0.515 0.523 0.508 0.523 99,173 0.5171 0.00%
2022-10-18 0 0.720 0.710 0.720 0.720 0.720 4,000 2,880 0.7200 0.523 0.515 0.523 0.523 0.523 5,510 0.5227 0.00%
2022-10-17 0 0.720 0.710 0.720 0.700 0.720 212,000 150,560 0.7102 0.523 0.515 0.523 0.508 0.523 292,010 0.5156 0.00%
2022-10-14 0 0.720 0.710 0.720 0.720 0.740 80,000 58,000 0.7250 0.523 0.515 0.523 0.523 0.537 110,193 0.5264 -1.37%
2022-10-13 0 0.730 0.730 0.740 0.720 0.740 8,000 5,840 0.7300 0.530 0.530 0.537 0.523 0.537 11,019 0.5300 0.00%
2022-10-12 0 0.730 0.720 0.740 0.730 0.740 16,000 11,720 0.7325 0.530 0.523 0.537 0.530 0.537 22,039 0.5318 -1.35%
2022-10-11 0 0.740 0.720 0.750 0.720 0.740 18,000 13,020 0.7233 0.537 0.523 0.545 0.523 0.537 24,793 0.5251 -1.33%
2022-10-10 0 0.750 0.730 0.750 0.720 0.750 108,000 77,920 0.7215 0.545 0.530 0.545 0.523 0.545 148,760 0.5238 1.35%
2022-10-07 0 0.740 0.730 0.740 0.720 0.740 36,000 26,280 0.7300 0.537 0.530 0.537 0.523 0.537 49,587 0.5300 -1.33%
2022-10-06 0 0.750 0.720 0.750 0.750 0.750 4,000 3,000 0.7500 0.545 0.523 0.545 0.545 0.545 5,510 0.5445 1.35%
2022-10-05 0 0.740 0.730 0.740 0.720 0.750 132,000 95,960 0.7270 0.537 0.530 0.537 0.523 0.545 181,818 0.5278 1.37%
2022-10-03 0 0.730 0.720 0.730 0.730 0.730 4,000 2,920 0.7300 0.530 0.523 0.530 0.530 0.530 5,510 0.5300 0.00%
2022-09-30 0 0.730 0.710 0.740 0.710 0.730 76,000 54,200 0.7132 0.530 0.515 0.537 0.515 0.530 104,683 0.5178 0.00%
2022-09-29 0 0.730 0.720 0.730 0.710 0.730 130,000 93,700 0.7208 0.530 0.523 0.530 0.515 0.530 179,063 0.5233 -1.35%
2022-09-28 0 0.740 0.720 0.740 0.740 0.740 4,000 2,960 0.7400 0.537 0.523 0.537 0.537 0.537 5,510 0.5372 0.00%
2022-09-27 0 0.740 0.730 0.740 0.720 0.740 72,000 52,640 0.7311 0.537 0.530 0.537 0.523 0.537 99,173 0.5308 0.00%
2022-09-26 0 0.740 0.730 0.740 0.720 0.740 56,000 40,600 0.7250 0.537 0.530 0.537 0.523 0.537 77,135 0.5264 0.00%
2022-09-23 0 0.740 0.720 0.740 0.740 0.740 4,000 2,960 0.7400 0.537 0.523 0.537 0.537 0.537 5,510 0.5372 0.00%
2022-09-22 0 0.740 0.720 0.740 0.740 0.740 4,000 2,960 0.7400 0.537 0.523 0.537 0.537 0.537 5,510 0.5372 0.00%
2022-09-21 0 0.740 0.720 0.740 0.740 0.740 4,000 2,960 0.7400 0.537 0.523 0.537 0.537 0.537 5,510 0.5372 0.00%
2022-09-20 0 0.740 0.720 0.740 0.740 0.740 4,000 2,960 0.7400 0.537 0.523 0.537 0.537 0.537 5,510 0.5372 0.00%
2022-09-19 0 0.740 0.730 0.740 0.740 0.740 4,000 2,960 0.7400 0.537 0.530 0.537 0.537 0.537 5,510 0.5372 0.00%
2022-09-16 0 0.740 0.720 0.740 0.740 0.740 4,000 2,960 0.7400 0.537 0.523 0.537 0.537 0.537 5,510 0.5372 0.00%
2022-09-15 0 0.740 0.730 0.740 0.720 0.740 44,000 32,000 0.7273 0.537 0.530 0.537 0.523 0.537 60,606 0.5280 1.37%
2022-09-14 0 0.750 0.730 0.750 0.730 0.750 56,000 41,440 0.7400 0.530 0.516 0.530 0.516 0.530 79,248 0.5229 -1.32%
2022-09-13 0 0.760 0.740 0.760 0.760 0.760 4,000 3,040 0.7600 0.537 0.523 0.537 0.537 0.537 5,661 0.5370 0.00%
2022-09-09 0 0.760 0.750 0.760 0.740 0.760 20,000 14,960 0.7480 0.537 0.530 0.537 0.523 0.537 28,303 0.5286 0.00%
2022-09-08 0 0.760 0.750 0.760 0.740 0.760 132,000 98,320 0.7448 0.537 0.530 0.537 0.523 0.537 186,799 0.5263 -1.30%
2022-09-07 0 0.770 0.750 0.770 0.750 0.770 12,000 9,160 0.7633 0.544 0.530 0.544 0.530 0.544 16,982 0.5394 1.32%
2022-09-06 0 0.760 0.750 0.770 0.740 0.770 76,000 57,160 0.7521 0.537 0.530 0.544 0.523 0.544 107,551 0.5315 -1.30%
2022-09-05 0 0.770 0.750 0.770 0.750 0.770 48,000 36,480 0.7600 0.544 0.530 0.544 0.530 0.544 67,927 0.5370 0.00%
2022-09-02 0 0.770 0.760 0.770 0.750 0.770 12,000 9,120 0.7600 0.544 0.537 0.544 0.530 0.544 16,982 0.5370 -1.28%
2022-09-01 0 0.780 0.760 0.780 0.780 0.780 4,000 3,120 0.7800 0.551 0.537 0.551 0.551 0.551 5,661 0.5512 0.00%
2022-08-31 0 0.780 0.770 0.780 0.770 0.790 249,122 196,619 0.7892 0.551 0.544 0.551 0.544 0.558 352,544 0.5577 0.00%
2022-08-30 0 0.780 0.770 0.780 0.770 0.780 44,000 33,920 0.7709 0.551 0.544 0.551 0.544 0.551 62,266 0.5448 0.00%
2022-08-29 0 0.780 0.770 0.780 0.770 0.790 2,144,000 1,653,080 0.7710 0.551 0.544 0.551 0.544 0.558 3,034,070 0.5448 0.00%
2022-08-26 0 0.780 0.760 0.780 0.780 0.780 4,000 3,120 0.7800 0.551 0.537 0.551 0.551 0.551 5,661 0.5512 -1.27%
2022-08-25 0 0.790 0.780 0.800 0.780 0.790 112,000 87,400 0.7804 0.558 0.551 0.565 0.551 0.558 158,496 0.5514 0.00%
2022-08-24 0 0.790 0.760 0.790 0.790 0.790 4,000 3,160 0.7900 0.558 0.537 0.558 0.558 0.558 5,661 0.5582 0.00%
2022-08-23 0 0.790 0.750 0.790 0.770 0.790 104,000 80,960 0.7785 0.558 0.530 0.558 0.544 0.558 147,175 0.5501 3.95%
2022-08-22 0 0.760 0.750 0.760 0.760 0.760 4,000 3,040 0.7600 0.537 0.530 0.537 0.537 0.537 5,661 0.5370 1.33%
2022-08-19 0 0.750 0.740 0.770 0.750 0.760 36,000 27,040 0.7511 0.530 0.523 0.544 0.530 0.537 50,945 0.5308 -2.60%
2022-08-18 0 0.770 0.760 0.770 0.750 0.770 188,000 141,120 0.7506 0.544 0.537 0.544 0.530 0.544 266,047 0.5304 0.00%
2022-08-17 0 0.770 0.750 0.770 0.770 0.770 4,000 3,080 0.7700 0.544 0.530 0.544 0.544 0.544 5,661 0.5441 0.00%
2022-08-16 0 0.770 0.760 0.770 0.750 0.770 24,000 18,080 0.7533 0.544 0.537 0.544 0.530 0.544 33,963 0.5323 0.00%
2022-08-15 0 0.770 0.740 0.770 0.750 0.770 100,000 75,640 0.7564 0.544 0.523 0.544 0.530 0.544 141,514 0.5345 1.32%
2022-08-12 0 0.760 0.750 0.760 0.750 0.760 48,000 36,440 0.7592 0.537 0.530 0.537 0.530 0.537 67,927 0.5365 0.00%
2022-08-11 0 0.760 0.760 0.770 0.770 0.770 4,000 3,080 0.7700 0.537 0.537 0.544 0.544 0.544 5,661 0.5441 -1.30%
2022-08-10 0 0.770 0.730 0.770 0.770 0.770 8,001 6,160 0.7699 0.544 0.516 0.544 0.544 0.544 11,323 0.5440 0.00%
2022-08-09 0 0.770 0.730 0.770 0.770 0.770 4,000 3,080 0.7700 0.544 0.516 0.544 0.544 0.544 5,661 0.5441 0.00%
2022-08-08 0 0.770 0.730 0.770 0.770 0.770 4,000 3,080 0.7700 0.544 0.516 0.544 0.544 0.544 5,661 0.5441 0.00%
2022-08-05 0 0.770 0.740 0.770 0.770 0.770 4,000 3,080 0.7700 0.544 0.523 0.544 0.544 0.544 5,661 0.5441 1.32%
2022-08-04 0 0.760 0.750 0.770 0.760 0.760 4,000 3,040 0.7600 0.537 0.530 0.544 0.537 0.537 5,661 0.5370 0.00%
2022-08-03 0 0.760 0.740 0.760 0.740 0.760 24,000 17,920 0.7467 0.537 0.523 0.537 0.523 0.537 33,963 0.5276 1.33%
2022-08-02 0 0.750 0.730 0.750 0.750 0.750 12,000 9,000 0.7500 0.530 0.516 0.530 0.530 0.530 16,982 0.5300 -2.60%
2022-08-01 0 0.770 0.750 0.770 0.750 0.770 187,122 140,887 0.7529 0.544 0.530 0.544 0.530 0.544 264,805 0.5320 0.00%
2022-07-29 0 0.770 0.760 0.780 0.760 0.770 56,000 42,600 0.7607 0.544 0.537 0.551 0.537 0.544 79,248 0.5376 -1.28%
2022-07-28 0 0.780 0.770 0.780 0.780 0.780 4,000 3,120 0.7800 0.551 0.544 0.551 0.551 0.551 5,661 0.5512 0.00%
2022-07-27 0 0.780 0.760 0.780 0.770 0.780 20,000 15,560 0.7780 0.551 0.537 0.551 0.544 0.551 28,303 0.5498 0.00%
2022-07-26 0 0.780 0.770 0.780 0.780 0.780 4,000 3,120 0.7800 0.551 0.544 0.551 0.551 0.551 5,661 0.5512 0.00%
2022-07-25 0 0.780 0.750 0.780 0.780 0.780 4,000 3,120 0.7800 0.551 0.530 0.551 0.551 0.551 5,661 0.5512 1.30%
2022-07-22 0 0.770 0.770 0.780 0.760 0.770 104,000 79,080 0.7604 0.544 0.544 0.551 0.537 0.544 147,175 0.5373 1.32%
2022-07-21 0 0.760 0.760 0.770 0.760 0.770 32,000 24,520 0.7663 0.537 0.537 0.544 0.537 0.544 45,285 0.5415 -1.30%
2022-07-20 0 0.770 0.760 0.770 0.760 0.770 2,064,000 1,588,680 0.7697 0.544 0.537 0.544 0.537 0.544 2,920,859 0.5439 -1.28%
2022-07-19 0 0.780 0.770 0.780 0.760 0.780 16,000 12,240 0.7650 0.551 0.544 0.551 0.537 0.551 22,642 0.5406 0.00%
2022-07-18 0 0.780 0.760 0.780 0.780 0.780 4,000 3,120 0.7800 0.551 0.537 0.551 0.551 0.551 5,661 0.5512 1.30%
2022-07-15 0 0.770 0.770 0.780 0.760 0.770 62,000 47,340 0.7635 0.544 0.544 0.551 0.537 0.544 87,739 0.5396 -1.28%
2022-07-14 0 0.780 0.770 0.780 0.770 0.780 124,000 95,720 0.7719 0.551 0.544 0.551 0.544 0.551 175,478 0.5455 -1.27%
2022-07-13 0 0.790 0.770 0.790 0.790 0.790 4,000 3,160 0.7900 0.558 0.544 0.558 0.558 0.558 5,661 0.5582 0.00%
2022-07-12 0 0.790 0.770 0.790 0.780 0.790 2,004,000 1,563,160 0.7800 0.558 0.544 0.558 0.551 0.558 2,835,950 0.5512 0.00%
2022-07-11 0 0.790 0.770 0.790 0.790 0.790 4,000 3,160 0.7900 0.558 0.544 0.558 0.558 0.558 5,661 0.5582 0.00%
2022-07-08 0 0.790 0.780 0.790 0.780 0.790 452,000 352,600 0.7801 0.558 0.551 0.558 0.551 0.558 639,645 0.5512 0.00%
2022-07-07 0 0.790 0.770 0.790 0.790 0.790 4,000 3,160 0.7900 0.558 0.544 0.558 0.558 0.558 5,661 0.5582 0.00%
2022-07-06 0 0.790 0.780 0.790 0.780 0.790 2,184,000 1,703,560 0.7800 0.558 0.551 0.558 0.551 0.558 3,090,676 0.5512 0.00%
2022-07-05 0 0.790 0.780 0.790 - - 504 367 0.7282 0.558 0.551 0.558 - - 713 0.5146 0.00%
2022-07-04 0 0.790 0.780 0.790 0.770 0.790 36,000 27,800 0.7722 0.558 0.551 0.558 0.544 0.558 50,945 0.5457 0.00%
2022-06-30 0 0.790 0.770 0.790 0.780 0.790 2,012,000 1,579,440 0.7850 0.558 0.544 0.558 0.551 0.558 2,847,271 0.5547 0.00%
2022-06-29 0 0.790 0.780 0.790 0.790 0.790 4,000 3,160 0.7900 0.558 0.551 0.558 0.558 0.558 5,661 0.5582 -1.25%
2022-06-28 0 0.800 0.780 0.800 0.800 0.800 4,000 3,200 0.8000 0.565 0.551 0.565 0.565 0.565 5,661 0.5653 1.27%
2022-06-27 0 0.790 0.780 0.790 0.790 0.790 56,000 44,240 0.7900 0.558 0.551 0.558 0.558 0.558 79,248 0.5582 -1.25%
2022-06-24 0 0.800 0.790 0.800 0.800 0.800 4,000 3,200 0.8000 0.565 0.558 0.565 0.565 0.565 5,661 0.5653 0.00%
2022-06-23 0 0.800 0.790 0.800 0.800 0.800 4,000 3,200 0.8000 0.565 0.558 0.565 0.565 0.565 5,661 0.5653 0.00%
2022-06-22 0 0.800 0.790 0.800 0.800 0.800 4,000 3,200 0.8000 0.565 0.558 0.565 0.565 0.565 5,661 0.5653 0.00%
2022-06-21 0 0.800 0.790 0.800 0.800 0.800 72,000 57,600 0.8000 0.565 0.558 0.565 0.565 0.565 101,890 0.5653 -1.23%
2022-06-20 0 0.810 0.790 0.810 0.800 0.810 108,000 86,480 0.8007 0.572 0.558 0.572 0.565 0.572 152,836 0.5658 0.00%
2022-06-17 0 0.810 0.800 0.810 0.790 0.810 286,000 227,960 0.7971 0.572 0.565 0.572 0.558 0.572 404,731 0.5632 0.00%
2022-06-16 0 0.810 0.790 0.810 0.790 0.810 336,000 267,560 0.7963 0.572 0.558 0.572 0.558 0.572 475,489 0.5627 0.00%
2022-06-15 0 0.810 0.790 0.810 0.800 0.810 152,000 121,680 0.8005 0.572 0.558 0.572 0.565 0.572 215,102 0.5657 0.00%
2022-06-14 0 0.810 0.790 0.810 0.780 0.810 287,910 228,373 0.7932 0.572 0.558 0.572 0.551 0.572 407,434 0.5605 0.00%
2022-06-13 0 0.810 0.790 0.810 0.790 0.810 284,000 227,040 0.7994 0.572 0.558 0.572 0.558 0.572 401,901 0.5649 0.00%
2022-06-10 0 0.810 0.790 0.810 0.810 0.810 4,000 3,240 0.8100 0.572 0.558 0.572 0.572 0.572 5,661 0.5724 1.25%
2022-06-09 0 0.800 0.790 0.810 0.800 0.800 236,000 188,800 0.8000 0.565 0.558 0.572 0.565 0.565 333,974 0.5653 0.00%
2022-06-08 0 0.800 0.790 0.800 0.800 0.800 108,000 86,400 0.8000 0.565 0.558 0.565 0.565 0.565 152,836 0.5653 -1.23%
2022-06-07 0 0.810 0.790 0.810 0.800 0.810 112,000 89,640 0.8004 0.572 0.558 0.572 0.565 0.572 158,496 0.5656 0.00%
2022-06-06 0 0.810 0.790 0.810 0.790 0.810 180,000 143,000 0.7944 0.572 0.558 0.572 0.558 0.572 254,726 0.5614 1.25%
2022-06-02 0 0.800 0.780 0.810 0.800 0.800 20,000 16,000 0.8000 0.565 0.551 0.572 0.565 0.565 28,303 0.5653 -1.23%
2022-06-01 0 0.810 0.790 0.810 0.800 0.810 20,000 16,040 0.8020 0.572 0.558 0.572 0.565 0.572 28,303 0.5667 0.00%
2022-05-31 0 0.810 0.800 0.810 0.800 0.810 16,000 12,880 0.8050 0.572 0.565 0.572 0.565 0.572 22,642 0.5688 0.00%
2022-05-30 0 0.810 0.800 0.810 0.800 0.810 156,000 124,840 0.8003 0.572 0.565 0.572 0.565 0.572 220,763 0.5655 1.25%
2022-05-27 0 0.800 0.780 0.800 0.780 0.800 312,000 245,520 0.7869 0.565 0.551 0.565 0.551 0.565 441,525 0.5561 2.56%
2022-05-26 0 0.780 0.760 0.780 0.760 0.780 524,000 407,440 0.7776 0.551 0.537 0.551 0.537 0.551 741,536 0.5495 1.30%
2022-05-25 0 0.810 0.800 0.810 0.800 0.810 323,000 258,350 0.7998 0.544 0.537 0.544 0.537 0.544 480,837 0.5373 1.25%
2022-05-24 0 0.800 0.800 0.810 0.800 0.800 276,000 220,800 0.8000 0.537 0.537 0.544 0.537 0.537 410,870 0.5374 -1.23%
2022-05-23 0 0.810 0.800 0.810 0.780 0.810 198,199 157,921 0.7968 0.544 0.537 0.544 0.524 0.544 295,051 0.5352 1.25%
2022-05-20 0 0.800 0.790 0.810 0.800 0.800 4,000 3,200 0.8000 0.537 0.531 0.544 0.537 0.537 5,955 0.5374 0.00%
2022-05-19 0 0.800 0.800 0.810 0.790 0.810 24,000 19,240 0.8017 0.537 0.537 0.544 0.531 0.544 35,728 0.5385 -1.23%
2022-05-18 0 0.810 0.800 0.810 0.800 0.810 497,573 398,443 0.8008 0.544 0.537 0.544 0.537 0.544 740,716 0.5379 0.00%
2022-05-17 0 0.810 0.800 0.810 0.800 0.810 136,000 108,840 0.8003 0.544 0.537 0.544 0.537 0.544 202,458 0.5376 1.25%
2022-05-16 0 0.800 0.800 0.810 0.800 0.810 16,000 12,840 0.8025 0.537 0.537 0.544 0.537 0.544 23,819 0.5391 0.00%
2022-05-13 0 0.800 0.790 0.810 0.800 0.800 100,000 80,000 0.8000 0.537 0.531 0.544 0.537 0.537 148,866 0.5374 0.00%
2022-05-12 0 0.800 0.790 0.800 0.780 0.800 164,000 128,000 0.7805 0.537 0.531 0.537 0.524 0.537 244,140 0.5243 0.00%
2022-05-11 0 0.800 0.790 0.800 0.790 0.800 110,000 87,900 0.7991 0.537 0.531 0.537 0.531 0.537 163,752 0.5368 1.27%
2022-05-10 0 0.790 0.790 0.800 0.780 0.790 208,000 162,320 0.7804 0.531 0.531 0.537 0.524 0.531 309,641 0.5242 -1.25%
2022-05-06 0 0.800 0.790 0.810 0.780 0.800 196,000 155,320 0.7924 0.537 0.531 0.544 0.524 0.537 291,777 0.5323 0.00%
2022-05-05 0 0.800 0.790 0.800 0.800 0.800 12,000 9,600 0.8000 0.537 0.531 0.537 0.537 0.537 17,864 0.5374 0.00%
2022-05-04 0 0.800 0.790 0.800 0.800 0.810 8,000 6,440 0.8050 0.537 0.531 0.537 0.537 0.544 11,909 0.5408 -1.23%
2022-05-03 0 0.810 0.790 0.810 0.790 0.810 140,000 111,800 0.7986 0.544 0.531 0.544 0.531 0.544 208,412 0.5364 2.53%
2022-04-29 0 0.790 0.780 0.790 0.780 0.800 304,000 238,920 0.7859 0.531 0.524 0.531 0.524 0.537 452,552 0.5279 2.60%
2022-04-28 0 0.770 0.760 0.770 0.770 0.780 140,000 107,840 0.7703 0.517 0.511 0.517 0.517 0.524 208,412 0.5174 0.00%
2022-04-27 0 0.770 0.760 0.770 0.760 0.770 228,000 173,600 0.7614 0.517 0.511 0.517 0.511 0.517 339,414 0.5115 0.00%
2022-04-26 0 0.770 0.760 0.770 0.760 0.770 148,000 112,960 0.7632 0.517 0.511 0.517 0.511 0.517 220,322 0.5127 1.32%
2022-04-25 0 0.760 0.750 0.780 0.750 0.760 96,000 72,040 0.7504 0.511 0.504 0.524 0.504 0.511 142,911 0.5041 -1.30%
2022-04-22 0 0.770 0.760 0.780 0.760 0.770 40,000 30,440 0.7610 0.517 0.511 0.524 0.511 0.517 59,546 0.5112 0.00%
2022-04-21 0 0.770 0.750 0.770 0.770 0.770 4,000 3,080 0.7700 0.517 0.504 0.517 0.517 0.517 5,955 0.5172 0.00%
2022-04-20 0 0.770 0.750 0.770 0.770 0.770 4,000 3,080 0.7700 0.517 0.504 0.517 0.517 0.517 5,955 0.5172 0.00%
2022-04-19 0 0.770 0.760 0.770 0.770 0.770 32,000 24,640 0.7700 0.517 0.511 0.517 0.517 0.517 47,637 0.5172 0.00%
2022-04-14 0 0.770 0.760 0.770 0.760 0.770 8,000 6,120 0.7650 0.517 0.511 0.517 0.511 0.517 11,909 0.5139 0.00%
2022-04-13 0 0.770 0.750 0.770 0.770 0.770 4,000 3,080 0.7700 0.517 0.504 0.517 0.517 0.517 5,955 0.5172 1.32%
2022-04-12 0 0.760 0.740 0.760 0.750 0.760 12,000 9,040 0.7533 0.511 0.497 0.511 0.504 0.511 17,864 0.5060 0.00%
2022-04-11 0 0.760 0.750 0.760 0.750 0.760 144,000 109,000 0.7569 0.511 0.504 0.511 0.504 0.511 214,367 0.5085 -2.56%
2022-04-08 0 0.780 0.770 0.780 0.780 0.780 8,000 6,240 0.7800 0.524 0.517 0.524 0.524 0.524 11,909 0.5240 0.00%
2022-04-07 0 0.780 0.770 0.790 0.760 0.780 74,000 56,760 0.7670 0.524 0.517 0.531 0.511 0.524 110,161 0.5152 0.00%
2022-04-06 0 0.780 0.770 0.780 - - 4,000 3,120 0.7800 0.524 0.517 0.524 - - 5,955 0.5240 0.00%
2022-04-04 0 0.780 0.770 0.780 0.780 0.780 4,000 3,120 0.7800 0.524 0.517 0.524 0.524 0.524 5,955 0.5240 0.00%
2022-04-01 0 0.780 0.770 0.780 0.780 0.780 4,000 3,120 0.7800 0.524 0.517 0.524 0.524 0.524 5,955 0.5240 0.00%
2022-03-31 0 0.780 0.770 0.780 - - 90 66 0.7333 0.524 0.517 0.524 - - 134 0.4926 -1.27%
2022-03-30 0 0.790 0.770 0.790 0.790 0.790 12,000 9,480 0.7900 0.531 0.517 0.531 0.531 0.531 17,864 0.5307 0.00%
2022-03-29 0 0.790 0.780 0.790 0.790 0.790 4,000 3,160 0.7900 0.531 0.524 0.531 0.531 0.531 5,955 0.5307 1.28%
2022-03-28 0 0.780 0.770 0.800 0.760 0.780 36,000 27,680 0.7689 0.524 0.517 0.537 0.511 0.524 53,592 0.5165 -1.27%
2022-03-25 0 0.790 0.770 0.800 0.790 0.790 4,000 3,160 0.7900 0.531 0.517 0.537 0.531 0.531 5,955 0.5307 1.28%
2022-03-24 0 0.780 0.770 0.780 0.760 0.780 130,000 100,000 0.7692 0.524 0.517 0.524 0.511 0.524 193,526 0.5167 0.00%
2022-03-23 0 0.780 0.770 0.790 0.770 0.780 148,000 114,280 0.7722 0.524 0.517 0.531 0.517 0.524 220,322 0.5187 0.00%
2022-03-22 0 0.780 0.770 0.780 0.770 0.780 123,222 95,313 0.7735 0.524 0.517 0.524 0.517 0.524 183,436 0.5196 0.00%
2022-03-21 0 0.780 0.780 0.790 0.770 0.790 184,000 144,680 0.7863 0.524 0.524 0.531 0.517 0.531 273,913 0.5282 0.00%
2022-03-18 0 0.780 0.770 0.780 0.760 0.780 92,000 70,800 0.7696 0.524 0.517 0.524 0.511 0.524 136,957 0.5170 1.30%
2022-03-17 0 0.770 0.760 0.770 0.750 0.770 28,054 21,198 0.7556 0.517 0.511 0.517 0.504 0.517 41,763 0.5076 -1.28%
2022-03-16 0 0.780 0.750 0.780 0.720 0.780 96,000 70,560 0.7350 0.524 0.504 0.524 0.484 0.524 142,911 0.4937 9.86%
2022-03-15 0 0.710 0.700 0.710 0.690 0.740 600,000 423,520 0.7059 0.477 0.470 0.477 0.464 0.497 893,195 0.4742 -5.33%
2022-03-14 0 0.750 0.740 0.750 0.730 0.760 358,000 266,000 0.7430 0.504 0.497 0.504 0.490 0.511 532,940 0.4991 -2.60%
2022-03-11 0 0.770 0.760 0.770 0.750 0.770 312,000 236,160 0.7569 0.517 0.511 0.517 0.504 0.517 464,462 0.5085 -1.28%
2022-03-10 0 0.780 0.770 0.780 0.760 0.780 100,000 76,920 0.7692 0.524 0.517 0.524 0.511 0.524 148,866 0.5167 0.00%
2022-03-09 0 0.780 0.770 0.780 0.760 0.780 200,000 152,960 0.7648 0.524 0.517 0.524 0.511 0.524 297,732 0.5138 0.00%
2022-03-08 0 0.780 0.770 0.780 0.770 0.780 156,000 120,400 0.7718 0.524 0.517 0.524 0.517 0.524 232,231 0.5184 -1.27%
2022-03-07 0 0.790 0.780 0.790 0.770 0.790 216,000 168,200 0.7787 0.531 0.524 0.531 0.517 0.531 321,550 0.5231 0.00%
2022-03-04 0 0.790 0.780 0.790 0.780 0.790 100,000 78,120 0.7812 0.531 0.524 0.531 0.524 0.531 148,866 0.5248 -1.25%
2022-03-03 0 0.800 0.790 0.800 0.790 0.800 120,360 95,111 0.7902 0.537 0.531 0.537 0.531 0.537 179,175 0.5308 0.00%
2022-03-02 0 0.800 0.790 0.800 0.790 0.800 60,000 47,520 0.7920 0.537 0.531 0.537 0.531 0.537 89,320 0.5320 0.00%
2022-03-01 0 0.800 0.790 0.800 0.800 0.800 4,000 3,200 0.8000 0.537 0.531 0.537 0.537 0.537 5,955 0.5374 0.00%
2022-02-28 0 0.800 0.790 0.800 0.800 0.800 176,000 140,800 0.8000 0.537 0.531 0.537 0.537 0.537 262,004 0.5374 -1.23%
2022-02-25 0 0.810 0.800 0.810 0.810 0.810 4,000 3,240 0.8100 0.544 0.537 0.544 0.544 0.544 5,955 0.5441 0.00%
2022-02-24 0 0.810 0.790 0.810 0.810 0.810 4,000 3,240 0.8100 0.544 0.531 0.544 0.544 0.544 5,955 0.5441 0.00%
2022-02-23 0 0.810 0.790 0.810 0.810 0.810 4,000 3,240 0.8100 0.544 0.531 0.544 0.544 0.544 5,955 0.5441 0.00%
2022-02-22 0 0.810 0.800 0.810 0.810 0.810 4,000 3,240 0.8100 0.544 0.537 0.544 0.544 0.544 5,955 0.5441 0.00%
2022-02-21 0 0.810 0.790 0.810 0.810 0.810 40,000 32,400 0.8100 0.544 0.531 0.544 0.544 0.544 59,546 0.5441 0.00%
2022-02-18 0 0.810 0.800 0.810 0.800 0.810 16,000 12,840 0.8025 0.544 0.537 0.544 0.537 0.544 23,819 0.5391 0.00%
2022-02-17 0 0.810 0.800 0.810 0.790 0.810 88,000 69,920 0.7945 0.544 0.537 0.544 0.531 0.544 131,002 0.5337 0.00%
2022-02-16 0 0.810 0.800 0.810 0.810 0.810 4,000 3,240 0.8100 0.544 0.537 0.544 0.544 0.544 5,955 0.5441 0.00%
2022-02-15 0 0.810 0.800 0.810 0.810 0.810 4,000 3,240 0.8100 0.544 0.537 0.544 0.544 0.544 5,955 0.5441 0.00%
2022-02-14 0 0.810 0.800 0.810 0.810 0.810 4,000 3,240 0.8100 0.544 0.537 0.544 0.544 0.544 5,955 0.5441 1.25%
2022-02-11 0 0.800 0.800 0.810 0.800 0.810 280,000 224,160 0.8006 0.537 0.537 0.544 0.537 0.544 416,824 0.5378 -1.23%
2022-02-10 0 0.810 0.800 0.810 0.790 0.810 68,000 54,200 0.7971 0.544 0.537 0.544 0.531 0.544 101,229 0.5354 0.00%
2022-02-09 0 0.810 0.800 0.810 0.810 0.810 4,000 3,240 0.8100 0.544 0.537 0.544 0.544 0.544 5,955 0.5441 1.25%
2022-02-08 0 0.800 0.790 0.800 0.800 0.800 12,000 9,600 0.8000 0.537 0.531 0.537 0.537 0.537 17,864 0.5374 -1.23%
2022-02-07 0 0.810 0.800 0.810 0.810 0.810 4,000 3,240 0.8100 0.544 0.537 0.544 0.544 0.544 5,955 0.5441 0.00%
2022-02-04 0 0.810 0.800 0.810 0.800 0.810 32,000 25,640 0.8013 0.544 0.537 0.544 0.537 0.544 47,637 0.5382 0.00%
2022-01-31 0 0.810 0.800 0.810 0.790 0.810 200,000 160,040 0.8002 0.544 0.537 0.544 0.531 0.544 297,732 0.5375 1.25%
2022-01-28 0 0.800 0.790 0.800 0.800 0.800 12,000 9,600 0.8000 0.537 0.531 0.537 0.537 0.537 17,864 0.5374 0.00%
2022-01-27 0 0.800 0.790 0.800 0.790 0.800 12,000 9,520 0.7933 0.537 0.531 0.537 0.531 0.537 17,864 0.5329 0.00%
2022-01-26 0 0.800 0.790 0.800 0.790 0.800 84,000 66,400 0.7905 0.537 0.531 0.537 0.531 0.537 125,047 0.5310 0.00%
2022-01-25 0 0.800 0.790 0.800 0.800 0.800 4,000 3,200 0.8000 0.537 0.531 0.537 0.537 0.537 5,955 0.5374 0.00%
2022-01-24 0 0.800 0.790 0.800 0.800 0.800 4,000 3,200 0.8000 0.537 0.531 0.537 0.537 0.537 5,955 0.5374 0.00%
2022-01-21 0 0.800 0.790 0.800 0.780 0.800 120,000 94,640 0.7887 0.537 0.531 0.537 0.524 0.537 178,639 0.5298 0.00%
2022-01-20 0 0.800 0.790 0.800 0.800 0.800 8,000 6,400 0.8000 0.537 0.531 0.537 0.537 0.537 11,909 0.5374 0.00%
2022-01-19 0 0.800 0.790 0.800 0.750 0.800 784,000 606,360 0.7734 0.537 0.531 0.537 0.504 0.537 1,167,109 0.5195 -2.44%
2022-01-18 0 0.820 0.810 0.820 0.810 0.820 16,000 13,000 0.8125 0.551 0.544 0.551 0.544 0.551 23,819 0.5458 0.00%
2022-01-17 0 0.820 0.810 0.820 0.800 0.820 28,000 22,760 0.8129 0.551 0.544 0.551 0.537 0.551 41,682 0.5460 1.23%
2022-01-14 0 0.810 0.800 0.810 0.810 0.810 4,000 3,240 0.8100 0.544 0.537 0.544 0.544 0.544 5,955 0.5441 0.00%
2022-01-13 0 0.810 0.810 0.820 0.810 0.820 36,000 29,200 0.8111 0.544 0.544 0.551 0.544 0.551 53,592 0.5449 0.00%
2022-01-12 0 0.810 0.810 0.820 0.810 0.820 588,000 476,320 0.8101 0.544 0.544 0.551 0.544 0.551 875,331 0.5442 -1.22%
2022-01-11 0 0.820 0.810 0.820 0.820 0.820 20,000 16,400 0.8200 0.551 0.544 0.551 0.551 0.551 29,773 0.5508 0.00%
2022-01-10 0 0.820 0.810 0.820 0.810 0.820 28,000 22,920 0.8186 0.551 0.544 0.551 0.544 0.551 41,682 0.5499 0.00%
2022-01-07 0 0.820 0.810 0.820 0.800 0.820 104,000 84,200 0.8096 0.551 0.544 0.551 0.537 0.551 154,821 0.5439 0.00%
2022-01-06 0 0.820 0.800 0.820 0.800 0.820 112,000 90,720 0.8100 0.551 0.537 0.551 0.537 0.551 166,730 0.5441 0.00%
2022-01-05 0 0.820 0.800 0.820 0.810 0.820 168,000 136,120 0.8102 0.551 0.537 0.551 0.544 0.551 250,095 0.5443 0.00%
2022-01-04 0 0.820 0.810 0.820 0.810 0.820 16,000 13,000 0.8125 0.551 0.544 0.551 0.544 0.551 23,819 0.5458 -1.20%
2022-01-03 0 0.830 0.810 0.830 0.800 0.830 60,000 48,720 0.8120 0.558 0.544 0.558 0.537 0.558 89,320 0.5455 2.47%
2021-12-31 0 0.810 0.810 0.820 0.810 0.810 16,000 12,960 0.8100 0.544 0.544 0.551 0.544 0.544 23,819 0.5441 -1.22%
2021-12-30 0 0.820 0.800 0.820 0.790 0.820 32,000 26,080 0.8150 0.551 0.537 0.551 0.531 0.551 47,637 0.5475 0.00%
2021-12-29 0 0.820 0.800 0.820 0.800 0.820 100,000 81,200 0.8120 0.551 0.537 0.551 0.537 0.551 148,866 0.5455 1.23%
2021-12-28 0 0.810 0.800 0.810 0.800 0.820 426,000 342,800 0.8047 0.544 0.537 0.544 0.537 0.551 634,169 0.5406 -2.41%
2021-12-24 0 0.830 0.810 0.830 0.830 0.830 20,000 16,600 0.8300 0.558 0.544 0.558 0.558 0.558 29,773 0.5575 0.00%
2021-12-23 0 0.830 0.810 0.830 0.810 0.830 340,000 277,920 0.8174 0.558 0.544 0.558 0.544 0.558 506,144 0.5491 1.22%
2021-12-22 0 0.820 0.810 0.820 0.810 0.830 80,000 65,000 0.8125 0.551 0.544 0.551 0.544 0.558 119,093 0.5458 -1.20%
2021-12-21 0 0.830 0.810 0.830 0.810 0.830 383,834 310,952 0.8101 0.558 0.544 0.558 0.544 0.558 571,398 0.5442 0.00%
2021-12-20 0 0.830 0.800 0.830 0.830 0.830 28,000 23,240 0.8300 0.558 0.537 0.558 0.558 0.558 41,682 0.5575 0.00%
2021-12-17 0 0.830 0.810 0.830 0.830 0.830 32,000 26,560 0.8300 0.558 0.544 0.558 0.558 0.558 47,637 0.5575 0.00%
2021-12-16 0 0.830 0.810 0.830 0.820 0.830 36,000 29,560 0.8211 0.558 0.544 0.558 0.551 0.558 53,592 0.5516 0.00%
2021-12-15 0 0.830 0.820 0.830 0.820 0.830 284,000 233,440 0.8220 0.558 0.551 0.558 0.551 0.558 422,779 0.5522 -1.19%
2021-12-14 0 0.840 0.830 0.840 0.840 0.840 12,000 10,080 0.8400 0.564 0.558 0.564 0.564 0.564 17,864 0.5643 0.00%
2021-12-13 0 0.840 0.830 0.840 0.830 0.840 64,000 53,640 0.8381 0.564 0.558 0.564 0.558 0.564 95,274 0.5630 0.00%
2021-12-10 0 0.840 0.830 0.840 0.830 0.840 16,000 13,400 0.8375 0.564 0.558 0.564 0.558 0.564 23,819 0.5626 0.00%
2021-12-09 0 0.840 0.830 0.840 0.830 0.850 146,000 122,260 0.8374 0.564 0.558 0.564 0.558 0.571 217,344 0.5625 -1.18%
2021-12-08 0 0.850 0.840 0.850 0.840 0.850 28,000 23,680 0.8457 0.571 0.564 0.571 0.564 0.571 41,682 0.5681 0.00%
2021-12-07 0 0.850 0.840 0.850 0.830 0.850 172,000 145,760 0.8474 0.571 0.564 0.571 0.558 0.571 256,049 0.5693 1.19%
2021-12-06 0 0.840 0.830 0.840 0.830 0.850 180,000 151,040 0.8391 0.564 0.558 0.564 0.558 0.571 267,959 0.5637 -1.18%
2021-12-03 0 0.850 0.840 0.850 0.830 0.850 328,000 274,680 0.8374 0.571 0.564 0.571 0.558 0.571 488,280 0.5625 0.00%
2021-12-02 0 0.850 0.840 0.850 0.830 0.850 356,000 299,280 0.8407 0.571 0.564 0.571 0.558 0.571 529,963 0.5647 0.00%
2021-12-01 0 0.850 0.830 0.850 0.830 0.860 863,000 723,890 0.8388 0.571 0.558 0.571 0.558 0.578 1,284,713 0.5635 2.41%
2021-11-30 0 0.830 0.810 0.830 0.820 0.830 204,000 168,920 0.8280 0.558 0.544 0.558 0.551 0.558 303,686 0.5562 0.00%
2021-11-29 0 0.830 0.810 0.830 0.810 0.830 370,000 304,040 0.8217 0.558 0.544 0.558 0.544 0.558 550,804 0.5520 0.00%
2021-11-26 0 0.830 0.820 0.830 0.830 0.830 188,000 156,040 0.8300 0.558 0.551 0.558 0.558 0.558 279,868 0.5575 0.00%
2021-11-25 0 0.830 0.820 0.830 0.820 0.830 228,000 188,080 0.8249 0.558 0.551 0.558 0.551 0.558 339,414 0.5541 1.22%
2021-11-24 0 0.820 0.810 0.820 0.810 0.820 220,000 180,040 0.8184 0.551 0.544 0.551 0.544 0.551 327,505 0.5497 0.00%
2021-11-23 0 0.820 0.810 0.820 0.810 0.830 318,000 259,920 0.8174 0.551 0.544 0.551 0.544 0.558 473,394 0.5491 0.00%
2021-11-22 0 0.820 0.810 0.830 0.820 0.820 260,000 213,200 0.8200 0.551 0.544 0.558 0.551 0.551 387,051 0.5508 0.00%
2021-11-19 0 0.820 0.810 0.820 0.820 0.820 192,000 157,440 0.8200 0.551 0.544 0.551 0.551 0.551 285,822 0.5508 0.00%
2021-11-18 0 0.820 0.810 0.820 0.820 0.820 180,000 147,600 0.8200 0.551 0.544 0.551 0.551 0.551 267,959 0.5508 0.00%
2021-11-17 0 0.820 0.810 0.820 0.820 0.820 200,000 164,000 0.8200 0.551 0.544 0.551 0.551 0.551 297,732 0.5508 1.23%
2021-11-16 0 0.810 0.810 0.820 0.810 0.820 276,000 225,080 0.8155 0.544 0.544 0.551 0.544 0.551 410,870 0.5478 -1.22%
2021-11-15 0 0.820 0.810 0.820 0.810 0.820 364,000 296,160 0.8136 0.551 0.544 0.551 0.544 0.551 541,872 0.5465 0.00%
2021-11-12 0 0.820 0.810 0.820 0.810 0.820 220,000 180,120 0.8187 0.551 0.544 0.551 0.544 0.551 327,505 0.5500 0.00%
2021-11-11 0 0.820 0.800 0.820 0.810 0.820 292,000 238,040 0.8152 0.551 0.537 0.551 0.544 0.551 434,688 0.5476 0.00%
2021-11-10 0 0.820 0.810 0.820 0.800 0.820 350,000 284,760 0.8136 0.551 0.544 0.551 0.537 0.551 521,031 0.5465 0.00%
2021-11-09 0 0.820 0.810 0.820 0.820 0.820 164,000 134,480 0.8200 0.551 0.544 0.551 0.551 0.551 244,140 0.5508 1.23%
2021-11-08 0 0.810 0.810 0.820 0.800 0.820 372,000 302,360 0.8128 0.544 0.544 0.551 0.537 0.551 553,781 0.5460 0.00%
2021-11-05 0 0.810 0.800 0.810 0.810 0.820 480,000 389,320 0.8111 0.544 0.537 0.544 0.544 0.551 714,556 0.5448 -1.22%
2021-11-04 0 0.820 0.810 0.820 0.810 0.820 228,000 186,200 0.8167 0.551 0.544 0.551 0.544 0.551 339,414 0.5486 0.00%
2021-11-03 0 0.820 0.810 0.820 0.810 0.820 384,000 312,600 0.8141 0.551 0.544 0.551 0.544 0.551 571,645 0.5468 0.00%
2021-11-02 0 0.820 0.810 0.820 0.820 0.820 164,000 134,480 0.8200 0.551 0.544 0.551 0.551 0.551 244,140 0.5508 0.00%
2021-11-01 0 0.820 0.800 0.820 0.810 0.830 828,000 673,160 0.8130 0.551 0.537 0.551 0.544 0.558 1,232,609 0.5461 0.00%
2021-10-29 0 0.820 0.810 0.820 0.820 0.830 256,000 210,560 0.8225 0.551 0.544 0.551 0.551 0.558 381,097 0.5525 -1.20%
2021-10-28 0 0.830 0.810 0.830 0.820 0.830 432,000 356,960 0.8263 0.558 0.544 0.558 0.551 0.558 643,101 0.5551 1.22%
2021-10-27 0 0.820 0.810 0.820 0.820 0.820 184,000 150,880 0.8200 0.551 0.544 0.551 0.551 0.551 273,913 0.5508 0.00%
2021-10-26 0 0.820 0.810 0.820 0.820 0.820 152,000 124,640 0.8200 0.551 0.544 0.551 0.551 0.551 226,276 0.5508 0.00%
2021-10-25 0 0.820 0.810 0.820 0.810 0.820 712,000 578,840 0.8130 0.551 0.544 0.551 0.544 0.551 1,059,925 0.5461 0.00%
2021-10-22 0 0.820 0.810 0.820 0.820 0.820 224,000 183,680 0.8200 0.551 0.544 0.551 0.551 0.551 333,460 0.5508 0.00%
2021-10-21 0 0.820 0.810 0.820 0.820 0.820 204,000 167,280 0.8200 0.551 0.544 0.551 0.551 0.551 303,686 0.5508 0.00%
2021-10-20 0 0.820 0.810 0.820 0.820 0.820 152,000 124,640 0.8200 0.551 0.544 0.551 0.551 0.551 226,276 0.5508 0.00%
2021-10-19 0 0.820 0.810 0.820 0.810 0.820 261,000 212,980 0.8160 0.551 0.544 0.551 0.544 0.551 388,540 0.5482 0.00%
2021-10-18 0 0.820 0.810 0.820 0.810 0.820 452,000 369,480 0.8174 0.551 0.544 0.551 0.544 0.551 672,874 0.5491 0.00%
2021-10-15 0 0.820 0.810 0.820 0.800 0.820 477,000 387,410 0.8122 0.551 0.544 0.551 0.537 0.551 710,090 0.5456 1.23%
2021-10-12 0 0.810 0.800 0.810 0.810 0.820 480,000 390,320 0.8132 0.544 0.537 0.544 0.544 0.551 714,556 0.5462 -1.22%
2021-10-11 0 0.820 0.810 0.820 0.820 0.820 360,000 295,200 0.8200 0.551 0.544 0.551 0.551 0.551 535,917 0.5508 0.00%
2021-10-08 0 0.820 0.810 0.820 0.820 0.820 204,000 167,280 0.8200 0.551 0.544 0.551 0.551 0.551 303,686 0.5508 1.23%
2021-10-07 0 0.810 0.810 0.820 0.810 0.820 304,000 248,480 0.8174 0.544 0.544 0.551 0.544 0.551 452,552 0.5491 -1.22%
2021-10-06 0 0.820 0.810 0.820 0.800 0.820 302,000 246,480 0.8162 0.551 0.544 0.551 0.537 0.551 449,575 0.5483 0.00%
2021-10-05 0 0.820 0.810 0.820 0.800 0.820 432,000 351,640 0.8140 0.551 0.544 0.551 0.537 0.551 643,101 0.5468 0.00%
2021-10-04 0 0.820 0.810 0.820 0.820 0.820 236,000 193,520 0.8200 0.551 0.544 0.551 0.551 0.551 351,323 0.5508 1.23%
2021-09-30 0 0.810 0.810 0.820 0.800 0.820 414,000 336,760 0.8134 0.544 0.544 0.551 0.537 0.551 616,305 0.5464 -1.22%
2021-09-29 0 0.820 0.810 0.820 0.800 0.820 533,000 434,040 0.8143 0.551 0.544 0.551 0.537 0.551 793,455 0.5470 0.00%
2021-09-28 0 0.820 0.810 0.820 0.810 0.820 314,000 256,920 0.8182 0.551 0.544 0.551 0.544 0.551 467,439 0.5496 0.00%
2021-09-27 0 0.820 0.810 0.820 0.800 0.820 384,000 314,440 0.8189 0.551 0.544 0.551 0.537 0.551 571,645 0.5501 1.23%
2021-09-24 0 0.810 0.800 0.820 0.800 0.820 340,000 275,800 0.8112 0.544 0.537 0.551 0.537 0.551 506,144 0.5449 0.00%
2021-09-23 0 0.810 0.800 0.810 0.800 0.810 256,000 206,840 0.8080 0.544 0.537 0.544 0.537 0.544 381,097 0.5427 1.25%
2021-09-21 0 0.800 0.800 0.810 0.790 0.810 1,060,000 842,960 0.7952 0.537 0.537 0.544 0.531 0.544 1,577,978 0.5342 -1.23%
2021-09-20 0 0.810 0.800 0.810 0.800 0.810 596,000 478,760 0.8033 0.544 0.537 0.544 0.537 0.544 887,241 0.5396 -1.22%
2021-09-17 0 0.820 0.810 0.820 0.810 0.820 356,000 291,200 0.8180 0.551 0.544 0.551 0.544 0.551 529,963 0.5495 0.00%
2021-09-16 0 0.820 0.820 0.830 0.810 0.830 1,284,000 1,050,840 0.8184 0.551 0.551 0.558 0.544 0.558 1,911,438 0.5498 -1.20%
2021-09-15 0 0.830 0.820 0.830 0.810 0.830 910,000 746,420 0.8202 0.558 0.551 0.558 0.544 0.558 1,354,680 0.5510 1.22%
2021-09-14 0 0.820 0.810 0.820 0.820 0.820 408,000 334,560 0.8200 0.551 0.544 0.551 0.551 0.551 607,373 0.5508 0.00%
2021-09-13 0 0.820 0.810 0.820 0.800 0.820 1,104,000 895,000 0.8107 0.551 0.544 0.551 0.537 0.551 1,643,479 0.5446 1.23%
2021-09-10 0 0.810 0.800 0.810 0.790 0.810 550,000 442,620 0.8048 0.544 0.537 0.544 0.531 0.544 818,762 0.5406 1.25%
2021-09-09 0 0.820 0.810 0.820 0.820 0.820 388,000 318,160 0.8200 0.537 0.531 0.537 0.537 0.537 592,040 0.5374 0.00%
2021-09-08 0 0.820 0.810 0.820 0.820 0.820 252,000 206,640 0.8200 0.537 0.531 0.537 0.537 0.537 384,521 0.5374 0.00%
2021-09-07 0 0.820 0.810 0.820 0.810 0.820 240,000 194,600 0.8108 0.537 0.531 0.537 0.531 0.537 366,210 0.5314 1.23%
2021-09-06 0 0.810 0.800 0.810 0.800 0.820 692,000 560,000 0.8092 0.531 0.524 0.531 0.524 0.537 1,055,906 0.5304 -1.22%
2021-09-03 0 0.820 0.810 0.820 0.820 0.820 268,000 219,760 0.8200 0.537 0.531 0.537 0.537 0.537 408,935 0.5374 0.00%
2021-09-02 0 0.820 0.810 0.820 0.810 0.830 788,000 643,800 0.8170 0.537 0.531 0.537 0.531 0.544 1,202,390 0.5354 0.00%
2021-09-01 0 0.820 0.810 0.820 0.800 0.820 640,000 518,440 0.8101 0.537 0.531 0.537 0.524 0.537 976,560 0.5309 0.00%
2021-08-31 0 0.820 0.810 0.820 0.800 0.820 540,000 437,560 0.8103 0.537 0.531 0.537 0.524 0.537 823,973 0.5310 0.00%
2021-08-30 0 0.820 0.800 0.820 0.780 0.820 440,000 353,240 0.8028 0.537 0.524 0.537 0.511 0.537 671,385 0.5261 0.00%
2021-08-27 0 0.820 0.810 0.830 0.790 0.820 418,000 333,500 0.7978 0.537 0.531 0.544 0.518 0.537 637,816 0.5229 2.50%
2021-08-26 0 0.800 0.780 0.800 0.770 0.800 20,000 15,720 0.7860 0.524 0.511 0.524 0.505 0.524 30,518 0.5151 1.27%
2021-08-25 0 0.790 0.770 0.790 0.770 0.790 160,000 124,120 0.7758 0.518 0.505 0.518 0.505 0.518 244,140 0.5084 2.60%
2021-08-24 0 0.770 0.750 0.770 0.760 0.770 34,000 26,040 0.7659 0.505 0.492 0.505 0.498 0.505 51,880 0.5019 0.00%
2021-08-23 0 0.770 0.760 0.770 0.740 0.840 1,952,000 1,537,960 0.7879 0.505 0.498 0.505 0.485 0.551 2,978,509 0.5164 0.00%
2021-08-20 0 0.770 0.750 0.770 0.760 0.770 264,000 201,200 0.7621 0.505 0.492 0.505 0.498 0.505 402,831 0.4995 -1.28%
2021-08-19 0 0.780 0.770 0.780 0.770 0.780 56,000 43,160 0.7707 0.511 0.505 0.511 0.505 0.511 85,449 0.5051 1.30%
2021-08-18 0 0.770 0.770 0.780 0.770 0.780 76,000 58,560 0.7705 0.505 0.505 0.511 0.505 0.511 115,967 0.5050 -1.28%
2021-08-17 0 0.780 0.770 0.780 0.780 0.780 32,000 24,680 0.7713 0.511 0.505 0.511 0.511 0.511 48,828 0.5054 -1.27%
2021-08-16 0 0.790 0.770 0.790 0.770 0.790 96,000 74,120 0.7721 0.518 0.505 0.518 0.505 0.518 146,484 0.5060 0.00%
2021-08-13 0 0.790 0.770 0.790 0.760 0.790 188,000 144,960 0.7711 0.518 0.505 0.518 0.498 0.518 286,865 0.5053 1.28%
2021-08-12 0 0.780 0.770 0.790 0.780 0.790 8,000 6,280 0.7850 0.511 0.505 0.518 0.511 0.518 12,207 0.5145 1.30%
2021-08-11 0 0.770 0.760 0.780 0.770 0.780 44,000 33,920 0.7709 0.505 0.498 0.511 0.505 0.511 67,139 0.5052 -1.28%
2021-08-10 0 0.780 0.760 0.780 0.750 0.780 192,400 147,504 0.7667 0.511 0.498 0.511 0.492 0.511 293,578 0.5024 2.63%
2021-08-09 0 0.760 0.750 0.770 0.730 0.840 6,728,000 5,156,440 0.7664 0.498 0.492 0.505 0.478 0.551 10,266,089 0.5023 -2.56%
2021-08-06 0 0.780 0.770 0.780 0.780 0.780 96,000 74,880 0.7800 0.511 0.505 0.511 0.511 0.511 146,484 0.5112 0.00%
2021-08-05 0 0.780 0.770 0.780 0.780 0.780 100,000 78,000 0.7800 0.511 0.505 0.511 0.511 0.511 152,588 0.5112 0.00%
2021-08-04 0 0.780 0.770 0.780 0.770 0.780 52,000 40,080 0.7708 0.511 0.505 0.511 0.505 0.511 79,346 0.5051 0.00%
2021-08-03 0 0.780 0.770 0.780 0.770 0.780 236,000 181,760 0.7702 0.511 0.505 0.511 0.505 0.511 360,107 0.5047 0.00%
2021-08-02 0 0.780 0.770 0.780 0.780 0.780 20,000 15,600 0.7800 0.511 0.505 0.511 0.511 0.511 30,518 0.5112 0.00%
2021-07-30 0 0.780 0.760 0.780 0.770 0.780 104,000 80,120 0.7704 0.511 0.498 0.511 0.505 0.511 158,691 0.5049 0.00%
2021-07-29 0 0.780 0.760 0.780 0.770 0.780 88,000 67,800 0.7705 0.511 0.498 0.511 0.505 0.511 134,277 0.5049 0.00%
2021-07-28 0 0.780 0.770 0.780 0.770 0.780 192,000 148,120 0.7715 0.511 0.505 0.511 0.505 0.511 292,968 0.5056 -1.27%
2021-07-27 0 0.790 0.780 0.790 0.770 0.790 304,000 236,800 0.7789 0.518 0.511 0.518 0.505 0.518 463,866 0.5105 -1.25%
2021-07-26 0 0.800 0.780 0.800 0.800 0.800 4,000 3,200 0.8000 0.524 0.511 0.524 0.524 0.524 6,104 0.5243 0.00%
2021-07-23 0 0.800 0.790 0.800 0.800 0.800 200,000 160,000 0.8000 0.524 0.518 0.524 0.524 0.524 305,175 0.5243 0.00%
2021-07-22 0 0.800 0.790 0.800 0.800 0.800 108,000 86,400 0.8000 0.524 0.518 0.524 0.524 0.524 164,795 0.5243 0.00%
2021-07-21 0 0.800 0.790 0.800 0.800 0.800 8,000 6,400 0.8000 0.524 0.518 0.524 0.524 0.524 12,207 0.5243 0.00%
2021-07-20 0 0.800 0.790 0.800 0.790 0.800 120,000 94,840 0.7903 0.524 0.518 0.524 0.518 0.524 183,105 0.5180 0.00%
2021-07-19 0 0.800 0.790 0.800 0.790 0.810 46,000 36,640 0.7965 0.524 0.518 0.524 0.518 0.531 70,190 0.5220 -1.23%
2021-07-16 0 0.810 0.790 0.810 0.810 0.810 8,000 6,480 0.8100 0.531 0.518 0.531 0.531 0.531 12,207 0.5308 -1.22%
2021-07-15 0 0.820 0.800 0.820 0.790 0.830 176,000 143,240 0.8139 0.537 0.524 0.537 0.518 0.544 268,554 0.5334 2.50%
2021-07-14 0 0.800 0.780 0.800 0.780 0.800 68,000 53,600 0.7882 0.524 0.511 0.524 0.511 0.524 103,760 0.5166 0.00%
2021-07-13 0 0.800 0.780 0.800 0.790 0.800 56,000 44,520 0.7950 0.524 0.511 0.524 0.518 0.524 85,449 0.5210 0.00%
2021-07-12 0 0.800 0.790 0.800 0.790 0.800 168,000 133,840 0.7967 0.524 0.518 0.524 0.518 0.524 256,347 0.5221 0.00%
2021-07-09 0 0.800 0.790 0.800 0.770 0.840 6,036,000 4,708,760 0.7801 0.524 0.518 0.524 0.505 0.551 9,210,183 0.5113 -4.76%
2021-07-08 0 0.840 0.820 0.840 0.790 0.900 8,500,000 7,231,240 0.8507 0.551 0.537 0.551 0.518 0.590 12,969,940 0.5575 5.00%
2021-07-07 0 0.800 0.790 0.800 0.790 0.800 48,000 37,960 0.7908 0.524 0.518 0.524 0.518 0.524 73,242 0.5183 -1.23%
2021-07-06 0 0.810 0.800 0.810 0.790 0.810 36,000 28,800 0.8000 0.531 0.524 0.531 0.518 0.531 54,932 0.5243 0.00%
2021-07-05 0 0.810 0.800 0.810 0.790 0.810 148,000 118,440 0.8003 0.531 0.524 0.531 0.518 0.531 225,830 0.5245 0.00%
2021-07-02 0 0.810 0.790 0.810 0.770 0.810 4,492,000 3,554,600 0.7913 0.531 0.518 0.531 0.505 0.531 6,854,232 0.5186 3.85%
2021-06-30 0 0.780 0.770 0.780 0.770 0.780 12,000 9,320 0.7767 0.511 0.505 0.511 0.505 0.511 18,311 0.5090 0.00%
2021-06-29 0 0.780 0.770 0.780 0.770 0.780 351,000 273,180 0.7783 0.511 0.505 0.511 0.505 0.511 535,582 0.5101 -1.27%
2021-06-28 0 0.790 0.790 0.800 0.780 0.790 28,000 21,960 0.7843 0.518 0.518 0.524 0.511 0.518 42,725 0.5140 0.00%
2021-06-25 0 0.790 0.780 0.790 0.790 0.790 8,000 6,320 0.7900 0.518 0.511 0.518 0.518 0.518 12,207 0.5177 0.00%
2021-06-24 0 0.790 0.780 0.790 0.790 0.790 8,000 6,320 0.7900 0.518 0.511 0.518 0.518 0.518 12,207 0.5177 0.00%
2021-06-23 0 0.790 0.780 0.790 0.780 0.790 164,000 128,040 0.7807 0.518 0.511 0.518 0.511 0.518 250,244 0.5117 0.00%
2021-06-22 0 0.790 0.780 0.800 0.790 0.790 68,000 53,720 0.7900 0.518 0.511 0.524 0.518 0.518 103,760 0.5177 -1.25%
2021-06-21 0 0.800 0.780 0.800 0.780 0.800 16,000 12,640 0.7900 0.524 0.511 0.524 0.511 0.524 24,414 0.5177 0.00%
2021-06-18 0 0.800 0.790 0.800 0.790 0.800 604,000 477,200 0.7901 0.524 0.518 0.524 0.518 0.524 921,629 0.5178 1.27%
2021-06-17 0 0.790 0.780 0.790 0.780 0.790 172,000 135,840 0.7898 0.518 0.511 0.518 0.511 0.518 262,451 0.5176 0.00%
2021-06-16 0 0.790 0.780 0.790 0.780 0.790 444,000 347,640 0.7830 0.518 0.511 0.518 0.511 0.518 677,489 0.5131 -1.25%
2021-06-15 0 0.800 0.790 0.800 0.790 0.800 204,000 161,200 0.7902 0.524 0.518 0.524 0.518 0.524 311,279 0.5179 0.00%
2021-06-11 0 0.800 0.790 0.800 0.790 0.800 84,000 66,400 0.7905 0.524 0.518 0.524 0.518 0.524 128,174 0.5180 0.00%
2021-06-10 0 0.800 0.790 0.800 0.800 0.800 8,000 6,400 0.8000 0.524 0.518 0.524 0.524 0.524 12,207 0.5243 0.00%
2021-06-09 0 0.800 0.790 0.800 0.790 0.800 124,000 98,400 0.7935 0.524 0.518 0.524 0.518 0.524 189,209 0.5201 0.00%
2021-06-08 0 0.800 0.790 0.800 0.800 0.810 176,000 141,280 0.8027 0.524 0.518 0.524 0.524 0.531 268,554 0.5261 -2.44%
2021-06-07 0 0.820 0.790 0.820 0.800 0.820 296,000 238,600 0.8061 0.537 0.518 0.537 0.524 0.537 451,659 0.5283 1.23%
2021-06-04 0 0.810 0.800 0.810 0.790 0.820 604,000 488,040 0.8080 0.531 0.524 0.531 0.518 0.537 921,629 0.5295 0.25%
2021-06-03 0 0.850 0.840 0.850 0.830 0.860 800,000 672,600 0.8408 0.530 0.523 0.530 0.517 0.536 1,284,152 0.5238 1.19%
2021-06-02 0 0.840 0.830 0.850 0.840 0.850 292,000 245,320 0.8401 0.523 0.517 0.530 0.523 0.530 468,716 0.5234 0.00%
2021-06-01 0 0.840 0.830 0.850 0.840 0.850 196,000 164,680 0.8402 0.523 0.517 0.530 0.523 0.530 314,617 0.5234 0.00%
2021-05-31 0 0.840 0.830 0.840 0.830 0.840 148,000 124,280 0.8397 0.523 0.517 0.523 0.517 0.523 237,568 0.5231 0.00%
2021-05-28 0 0.840 0.830 0.840 0.840 0.840 44,000 36,960 0.8400 0.523 0.517 0.523 0.523 0.523 70,628 0.5233 0.00%
2021-05-27 0 0.840 0.830 0.840 0.830 0.850 212,000 177,480 0.8372 0.523 0.517 0.523 0.517 0.530 340,300 0.5215 0.00%
2021-05-26 0 0.840 0.830 0.840 0.830 0.840 104,000 86,360 0.8304 0.523 0.517 0.523 0.517 0.523 166,940 0.5173 0.00%
2021-05-25 0 0.840 0.830 0.840 0.820 0.840 58,000 48,060 0.8286 0.523 0.517 0.523 0.511 0.523 93,101 0.5162 1.20%
2021-05-24 0 0.830 0.820 0.830 0.820 0.830 120,000 99,120 0.8260 0.517 0.511 0.517 0.511 0.517 192,623 0.5146 0.00%
2021-05-21 0 0.830 0.820 0.830 0.830 0.830 416,000 345,280 0.8300 0.517 0.511 0.517 0.517 0.517 667,759 0.5171 0.00%
2021-05-20 0 0.830 0.820 0.830 0.830 0.830 4,000 3,320 0.8300 0.517 0.511 0.517 0.517 0.517 6,421 0.5171 0.00%
2021-05-18 0 0.830 0.820 0.830 0.820 0.830 146,000 120,020 0.8221 0.517 0.511 0.517 0.511 0.517 234,358 0.5121 0.00%
2021-05-17 0 0.830 0.820 0.830 0.830 0.830 48,000 39,840 0.8300 0.517 0.511 0.517 0.517 0.517 77,049 0.5171 0.00%
2021-05-14 0 0.830 0.820 0.830 0.820 0.830 205,750 168,915 0.8210 0.517 0.511 0.517 0.511 0.517 330,268 0.5114 0.00%
2021-05-13 0 0.830 0.820 0.830 0.820 0.830 96,000 79,160 0.8246 0.517 0.511 0.517 0.511 0.517 154,098 0.5137 0.00%
2021-05-12 0 0.830 0.820 0.830 0.830 0.830 20,000 16,600 0.8300 0.517 0.511 0.517 0.517 0.517 32,104 0.5171 0.00%
2021-05-11 0 0.830 0.820 0.830 0.830 0.830 40,000 33,200 0.8300 0.517 0.511 0.517 0.517 0.517 64,208 0.5171 0.00%
2021-05-10 0 0.830 0.820 0.830 0.820 0.830 168,000 137,920 0.8210 0.517 0.511 0.517 0.511 0.517 269,672 0.5114 0.00%
2021-05-07 0 0.830 0.820 0.830 0.820 0.830 100,000 82,560 0.8256 0.517 0.511 0.517 0.511 0.517 160,519 0.5143 0.00%
2021-05-06 0 0.830 0.820 0.840 0.830 0.830 436,000 361,880 0.8300 0.517 0.511 0.523 0.517 0.517 699,863 0.5171 0.00%
2021-05-05 0 0.830 0.820 0.830 0.820 0.830 12,000 9,920 0.8267 0.517 0.511 0.517 0.511 0.517 19,262 0.5150 0.00%
2021-05-04 0 0.830 0.820 0.830 0.830 0.830 64,000 53,120 0.8300 0.517 0.511 0.517 0.517 0.517 102,732 0.5171 0.00%
2021-05-03 0 0.830 0.820 0.830 0.830 0.830 4,000 3,320 0.8300 0.517 0.511 0.517 0.517 0.517 6,421 0.5171 0.00%
2021-04-30 0 0.830 0.820 0.830 0.830 0.830 4,000 3,320 0.8300 0.517 0.511 0.517 0.517 0.517 6,421 0.5171 0.00%
2021-04-29 0 0.830 0.820 0.830 0.820 0.830 22,000 18,100 0.8227 0.517 0.511 0.517 0.511 0.517 35,314 0.5125 0.00%
2021-04-28 0 0.830 0.820 0.830 0.830 0.830 16,000 13,280 0.8300 0.517 0.511 0.517 0.517 0.517 25,683 0.5171 0.00%
2021-04-27 0 0.830 0.820 0.830 0.820 0.830 52,000 43,120 0.8292 0.517 0.511 0.517 0.511 0.517 83,470 0.5166 1.22%
2021-04-26 0 0.820 0.820 0.830 0.820 0.830 284,000 232,920 0.8201 0.511 0.511 0.517 0.511 0.517 455,874 0.5109 -1.20%
2021-04-23 0 0.830 0.820 0.830 0.820 0.860 1,220,000 1,016,520 0.8332 0.517 0.511 0.517 0.511 0.536 1,958,333 0.5191 -4.60%
2021-04-22 0 0.870 0.860 0.870 0.830 0.880 768,000 643,800 0.8383 0.542 0.536 0.542 0.517 0.548 1,232,786 0.5222 4.82%
2021-04-21 0 0.830 0.810 0.830 0.830 0.830 12,000 9,960 0.8300 0.517 0.505 0.517 0.517 0.517 19,262 0.5171 0.00%
2021-04-20 0 0.830 0.810 0.830 0.830 0.830 16,000 13,280 0.8300 0.517 0.505 0.517 0.517 0.517 25,683 0.5171 0.00%
2021-04-19 0 0.830 0.810 0.830 0.830 0.830 4,000 3,320 0.8300 0.517 0.505 0.517 0.517 0.517 6,421 0.5171 0.00%
2021-04-16 0 0.830 0.820 0.830 0.820 0.830 32,000 26,520 0.8288 0.517 0.511 0.517 0.511 0.517 51,366 0.5163 0.00%
2021-04-15 0 0.830 0.820 0.830 0.810 0.830 48,000 39,120 0.8150 0.517 0.511 0.517 0.505 0.517 77,049 0.5077 0.00%
2021-04-14 0 0.830 0.820 0.830 0.810 0.830 104,000 84,960 0.8169 0.517 0.511 0.517 0.505 0.517 166,940 0.5089 0.00%
2021-04-13 0 0.830 0.820 0.830 0.820 0.830 208,000 170,600 0.8202 0.517 0.511 0.517 0.511 0.517 333,880 0.5110 0.00%
2021-04-12 0 0.830 0.820 0.830 0.830 0.830 4,000 3,320 0.8300 0.517 0.511 0.517 0.517 0.517 6,421 0.5171 0.00%
2021-04-09 0 0.830 0.820 0.830 0.820 0.830 72,000 59,720 0.8294 0.517 0.511 0.517 0.511 0.517 115,574 0.5167 0.00%
2021-04-08 0 0.830 0.820 0.830 0.820 0.830 12,000 9,880 0.8233 0.517 0.511 0.517 0.511 0.517 19,262 0.5129 0.00%
2021-04-07 0 0.830 0.820 0.830 0.820 0.830 520,000 426,920 0.8210 0.517 0.511 0.517 0.511 0.517 834,699 0.5115 0.00%
2021-04-01 0 0.830 0.820 0.830 0.820 0.830 360,000 297,520 0.8264 0.517 0.511 0.517 0.511 0.517 577,869 0.5149 0.00%
2021-03-31 0 0.830 0.820 0.830 0.830 0.830 8,000 6,640 0.8300 0.517 0.511 0.517 0.517 0.517 12,842 0.5171 0.00%
2021-03-30 0 0.830 0.820 0.830 0.830 0.830 4,500 3,740 0.8311 0.517 0.511 0.517 0.517 0.517 7,223 0.5178 -1.19%
2021-03-29 0 0.840 0.830 0.840 0.820 0.840 1,108,000 919,680 0.8300 0.523 0.517 0.523 0.511 0.523 1,778,551 0.5171 1.20%
2021-03-26 0 0.830 0.820 0.830 0.820 0.830 642,000 526,620 0.8203 0.517 0.511 0.517 0.511 0.517 1,030,532 0.5110 0.00%
2021-03-25 0 0.830 0.820 0.830 0.820 0.830 128,000 106,160 0.8294 0.517 0.511 0.517 0.511 0.517 205,464 0.5167 0.00%
2021-03-24 0 0.830 0.820 0.830 0.820 0.830 684,000 561,560 0.8210 0.517 0.511 0.517 0.511 0.517 1,097,950 0.5115 -1.19%
2021-03-23 0 0.840 0.830 0.840 0.820 0.840 172,000 142,800 0.8302 0.523 0.517 0.523 0.511 0.523 276,093 0.5172 0.00%
2021-03-22 0 0.840 0.830 0.840 0.830 0.840 236,000 196,200 0.8314 0.523 0.517 0.523 0.517 0.523 378,825 0.5179 0.00%
2021-03-19 0 0.840 0.830 0.840 0.820 0.840 276,000 228,920 0.8294 0.523 0.517 0.523 0.511 0.523 443,033 0.5167 0.00%
2021-03-18 0 0.840 0.830 0.840 0.830 0.840 64,000 53,200 0.8313 0.523 0.517 0.523 0.517 0.523 102,732 0.5179 0.00%
2021-03-17 0 0.840 0.830 0.860 0.830 0.840 20,000 16,680 0.8340 0.523 0.517 0.536 0.517 0.523 32,104 0.5196 0.00%
2021-03-16 0 0.840 0.830 0.840 0.830 0.840 16,000 13,400 0.8375 0.523 0.517 0.523 0.517 0.523 25,683 0.5217 0.00%
2021-03-15 0 0.840 0.830 0.840 0.820 0.840 346,000 286,900 0.8292 0.523 0.517 0.523 0.511 0.523 555,396 0.5166 0.00%
2021-03-12 0 0.840 0.830 0.840 0.820 0.840 440,000 362,160 0.8231 0.523 0.517 0.523 0.511 0.523 706,284 0.5128 0.00%
2021-03-11 0 0.840 0.830 0.840 0.820 0.840 208,000 172,520 0.8294 0.523 0.517 0.523 0.511 0.523 333,880 0.5167 0.00%
2021-03-10 0 0.840 0.830 0.840 0.820 0.840 152,000 126,120 0.8297 0.523 0.517 0.523 0.511 0.523 243,989 0.5169 1.20%
2021-03-09 0 0.830 0.820 0.830 0.820 0.830 316,000 259,240 0.8204 0.517 0.511 0.517 0.511 0.517 507,240 0.5111 -1.19%
2021-03-08 0 0.840 0.830 0.840 0.830 0.840 84,000 70,080 0.8343 0.523 0.517 0.523 0.517 0.523 134,836 0.5197 0.00%
2021-03-05 0 0.840 0.830 0.840 0.820 0.840 64,000 53,040 0.8288 0.523 0.517 0.523 0.511 0.523 102,732 0.5163 1.20%
2021-03-04 0 0.830 0.820 0.840 0.820 0.840 28,000 23,360 0.8343 0.517 0.511 0.523 0.511 0.523 44,945 0.5197 -1.19%
2021-03-03 0 0.840 0.830 0.840 0.810 0.840 312,000 257,000 0.8237 0.523 0.517 0.523 0.505 0.523 500,819 0.5132 1.20%
2021-03-02 0 0.830 0.820 0.830 0.830 0.830 20,000 16,600 0.8300 0.517 0.511 0.517 0.517 0.517 32,104 0.5171 0.00%
2021-03-01 0 0.830 0.820 0.830 0.810 0.830 314,643 256,635 0.8156 0.517 0.511 0.517 0.505 0.517 505,062 0.5081 0.00%
2021-02-26 0 0.830 0.830 0.840 0.830 0.840 24,000 19,960 0.8317 0.517 0.517 0.523 0.517 0.523 38,525 0.5181 -1.19%
2021-02-25 0 0.840 0.830 0.840 0.810 0.840 244,000 201,120 0.8243 0.523 0.517 0.523 0.505 0.523 391,667 0.5135 1.20%
2021-02-24 0 0.830 0.820 0.830 0.810 0.830 330,000 269,600 0.8170 0.517 0.511 0.517 0.505 0.517 529,713 0.5090 0.00%
2021-02-23 0 0.830 0.820 0.830 0.820 0.840 202,000 167,900 0.8312 0.517 0.511 0.517 0.511 0.523 324,248 0.5178 0.00%
2021-02-22 0 0.830 0.820 0.840 0.820 0.830 309,000 255,060 0.8254 0.517 0.511 0.523 0.511 0.517 496,004 0.5142 0.00%
2021-02-19 0 0.830 0.820 0.830 0.810 0.830 450,000 368,200 0.8182 0.517 0.511 0.517 0.505 0.517 722,336 0.5097 0.00%
2021-02-18 0 0.830 0.820 0.830 0.820 0.830 90,000 74,540 0.8282 0.517 0.511 0.517 0.511 0.517 144,467 0.5160 0.00%
2021-02-17 0 0.830 0.820 0.830 0.820 0.830 228,000 188,120 0.8251 0.517 0.511 0.517 0.511 0.517 365,983 0.5140 0.00%
2021-02-16 0 0.830 0.820 0.830 0.820 0.840 132,000 108,960 0.8255 0.517 0.511 0.517 0.511 0.523 211,885 0.5142 0.00%
2021-02-11 0 0.830 0.820 0.830 0.820 0.840 104,000 85,920 0.8262 0.517 0.511 0.517 0.511 0.523 166,940 0.5147 0.00%
2021-02-10 0 0.830 0.820 0.830 0.820 0.830 169,000 139,110 0.8231 0.517 0.511 0.517 0.511 0.517 271,277 0.5128 0.00%
2021-02-09 0 0.830 0.820 0.830 0.820 0.840 338,000 279,480 0.8269 0.517 0.511 0.517 0.511 0.523 542,554 0.5151 -1.19%
2021-02-08 0 0.840 0.830 0.840 0.810 0.840 372,000 307,600 0.8269 0.523 0.517 0.523 0.505 0.523 597,131 0.5151 0.00%
2021-02-05 0 0.840 0.830 0.840 0.800 0.840 112,000 91,440 0.8164 0.523 0.517 0.523 0.498 0.523 179,781 0.5086 1.20%
2021-02-04 0 0.830 0.810 0.830 0.830 0.830 32,000 26,560 0.8300 0.517 0.505 0.517 0.517 0.517 51,366 0.5171 0.00%
2021-02-03 0 0.830 0.820 0.830 0.800 0.830 276,000 222,280 0.8054 0.517 0.511 0.517 0.498 0.517 443,033 0.5017 0.00%
2021-02-02 0 0.830 0.820 0.830 0.820 0.830 276,000 226,600 0.8210 0.517 0.511 0.517 0.511 0.517 443,033 0.5115 -1.19%
2021-02-01 0 0.840 0.820 0.840 0.830 0.840 180,000 149,560 0.8309 0.523 0.511 0.523 0.517 0.523 288,934 0.5176 0.00%
2021-01-29 0 0.840 0.820 0.840 0.820 0.850 84,000 69,960 0.8329 0.523 0.511 0.523 0.511 0.530 134,836 0.5189 1.20%
2021-01-28 0 0.830 0.830 0.840 0.820 0.840 286,000 236,780 0.8279 0.517 0.517 0.523 0.511 0.523 459,085 0.5158 -1.19%
2021-01-27 0 0.840 0.830 0.840 0.840 0.840 8,000 6,720 0.8400 0.523 0.517 0.523 0.523 0.523 12,842 0.5233 0.00%
2021-01-26 0 0.840 0.830 0.840 0.830 0.840 176,000 147,600 0.8386 0.523 0.517 0.523 0.517 0.523 282,514 0.5225 0.00%
2021-01-25 0 0.840 0.830 0.840 0.840 0.840 148,000 124,320 0.8400 0.523 0.517 0.523 0.523 0.523 237,568 0.5233 0.00%
2021-01-22 0 0.840 0.830 0.840 0.830 0.840 128,000 107,480 0.8397 0.523 0.517 0.523 0.517 0.523 205,464 0.5231 0.00%
2021-01-21 0 0.840 0.830 0.840 0.840 0.850 331,444 279,669 0.8438 0.523 0.517 0.523 0.523 0.530 532,031 0.5257 -1.18%
2021-01-20 0 0.850 0.840 0.850 0.840 0.860 276,000 234,200 0.8486 0.530 0.523 0.530 0.523 0.536 443,033 0.5286 0.00%
2021-01-19 0 0.850 0.840 0.850 0.830 0.870 576,000 489,800 0.8503 0.530 0.523 0.530 0.517 0.542 924,590 0.5297 -1.16%
2021-01-18 0 0.860 0.850 0.860 0.830 0.890 2,104,000 1,812,120 0.8613 0.536 0.530 0.536 0.517 0.554 3,377,321 0.5366 6.17%
2021-01-15 0 0.810 0.800 0.810 0.800 0.810 48,000 38,480 0.8017 0.505 0.498 0.505 0.498 0.505 77,049 0.4994 0.00%
2021-01-14 0 0.810 0.800 0.810 0.790 0.810 240,000 191,960 0.7998 0.505 0.498 0.505 0.492 0.505 385,246 0.4983 1.25%
2021-01-13 0 0.800 0.790 0.800 0.810 0.810 4,000 3,240 0.8100 0.498 0.492 0.498 0.505 0.505 6,421 0.5046 -1.23%
2021-01-12 0 0.810 0.800 0.810 0.800 0.810 24,000 19,240 0.8017 0.505 0.498 0.505 0.498 0.505 38,525 0.4994 1.25%
2021-01-11 0 0.800 0.790 0.800 0.800 0.800 4,000 3,200 0.8000 0.498 0.492 0.498 0.498 0.498 6,421 0.4984 -1.23%
2021-01-08 0 0.810 0.800 0.810 0.790 0.810 16,000 12,840 0.8025 0.505 0.498 0.505 0.492 0.505 25,683 0.4999 0.00%
2021-01-07 0 0.810 0.800 0.810 0.780 0.810 152,000 120,720 0.7942 0.505 0.498 0.505 0.486 0.505 243,989 0.4948 0.00%
2021-01-06 0 0.810 0.800 0.810 0.800 0.810 30,000 24,000 0.8000 0.505 0.498 0.505 0.498 0.505 48,156 0.4984 0.00%
2021-01-05 0 0.810 0.800 0.810 0.790 0.810 72,000 57,680 0.8011 0.505 0.498 0.505 0.492 0.505 115,574 0.4991 0.00%
2021-01-04 0 0.810 0.810 0.820 0.810 0.820 24,000 19,480 0.8117 0.505 0.505 0.511 0.505 0.511 38,525 0.5057 -1.22%
2020-12-31 0 0.820 0.810 0.820 0.800 0.820 108,000 86,560 0.8015 0.511 0.505 0.511 0.498 0.511 173,361 0.4993 1.23%
2020-12-30 0 0.810 0.800 0.810 0.810 0.810 4,000 3,240 0.8100 0.505 0.498 0.505 0.505 0.505 6,421 0.5046 0.00%
2020-12-29 0 0.810 0.800 0.810 0.810 0.810 4,000 3,240 0.8100 0.505 0.498 0.505 0.505 0.505 6,421 0.5046 -1.22%
2020-12-28 0 0.820 0.800 0.820 0.820 0.820 4,000 3,280 0.8200 0.511 0.498 0.511 0.511 0.511 6,421 0.5108 0.00%
2020-12-24 0 0.820 0.800 0.820 0.820 0.820 4,000 3,280 0.8200 0.511 0.498 0.511 0.511 0.511 6,421 0.5108 0.00%
2020-12-23 0 0.820 0.800 0.820 0.800 0.820 72,000 58,200 0.8083 0.511 0.498 0.511 0.498 0.511 115,574 0.5036 0.00%
2020-12-22 0 0.820 0.800 0.820 0.820 0.820 20,000 16,400 0.8200 0.511 0.498 0.511 0.511 0.511 32,104 0.5108 0.00%
2020-12-21 0 0.820 0.810 0.820 0.820 0.820 8,000 6,560 0.8200 0.511 0.505 0.511 0.511 0.511 12,842 0.5108 0.00%
2020-12-18 0 0.820 0.800 0.820 0.800 0.820 72,000 57,720 0.8017 0.511 0.498 0.511 0.498 0.511 115,574 0.4994 0.00%
2020-12-17 0 0.820 0.810 0.820 0.800 0.820 60,000 48,120 0.8020 0.511 0.505 0.511 0.498 0.511 96,311 0.4996 0.00%
2020-12-16 0 0.820 0.800 0.820 0.790 0.820 68,000 54,440 0.8006 0.511 0.498 0.511 0.492 0.511 109,153 0.4987 0.00%
2020-12-15 0 0.820 0.800 0.820 0.780 0.820 386,000 305,020 0.7902 0.511 0.498 0.511 0.486 0.511 619,604 0.4923 -2.38%
2020-12-14 0 0.840 0.810 0.840 0.840 0.840 4,000 3,360 0.8400 0.523 0.505 0.523 0.523 0.523 6,421 0.5233 0.00%
2020-12-11 0 0.840 0.810 0.840 0.800 0.890 480,000 403,720 0.8411 0.523 0.505 0.523 0.498 0.554 770,491 0.5240 5.00%
2020-12-10 0 0.800 0.790 0.800 0.800 0.800 132,000 105,600 0.8000 0.498 0.492 0.498 0.498 0.498 211,885 0.4984 0.00%
2020-12-09 0 0.800 0.790 0.800 0.790 0.800 38,000 29,960 0.7884 0.498 0.492 0.498 0.492 0.498 60,997 0.4912 0.00%
2020-12-08 0 0.800 0.790 0.800 0.790 0.800 16,000 12,760 0.7975 0.498 0.492 0.498 0.492 0.498 25,683 0.4968 0.00%
2020-12-07 0 0.800 0.780 0.800 0.800 0.800 4,000 3,200 0.8000 0.498 0.486 0.498 0.498 0.498 6,421 0.4984 0.00%
2020-12-04 0 0.800 0.780 0.800 0.800 0.800 4,000 3,200 0.8000 0.498 0.486 0.498 0.498 0.498 6,421 0.4984 0.00%
2020-12-03 0 0.800 0.780 0.800 0.780 0.800 94,000 73,380 0.7806 0.498 0.486 0.498 0.486 0.498 150,888 0.4863 0.00%
2020-12-02 0 0.800 0.790 0.800 0.800 0.800 4,000 3,200 0.8000 0.498 0.492 0.498 0.498 0.498 6,421 0.4984 0.00%
2020-12-01 0 0.800 0.780 0.800 0.800 0.800 76,000 60,800 0.8000 0.498 0.486 0.498 0.498 0.498 121,994 0.4984 0.00%
2020-11-30 0 0.800 0.790 0.800 0.800 0.800 5,000 3,950 0.7900 0.498 0.492 0.498 0.498 0.498 8,026 0.4922 0.00%
2020-11-27 0 0.800 0.780 0.800 0.800 0.800 4,000 3,200 0.8000 0.498 0.486 0.498 0.498 0.498 6,421 0.4984 0.00%
2020-11-26 0 0.800 0.790 0.800 0.800 0.800 20,000 16,000 0.8000 0.498 0.492 0.498 0.498 0.498 32,104 0.4984 0.00%
2020-11-25 0 0.800 0.790 0.800 0.800 0.800 4,000 3,200 0.8000 0.498 0.492 0.498 0.498 0.498 6,421 0.4984 0.00%
2020-11-24 0 0.800 0.790 0.800 0.800 0.800 4,000 3,200 0.8000 0.498 0.492 0.498 0.498 0.498 6,421 0.4984 0.00%
2020-11-23 0 0.800 0.790 0.800 0.800 0.800 4,000 3,200 0.8000 0.498 0.492 0.498 0.498 0.498 6,421 0.4984 0.00%
2020-11-20 0 0.800 0.780 0.800 0.780 0.800 11,000 8,540 0.7764 0.498 0.486 0.498 0.486 0.498 17,657 0.4837 0.00%
2020-11-19 0 0.800 0.780 0.800 0.800 0.800 4,000 3,200 0.8000 0.498 0.486 0.498 0.498 0.498 6,421 0.4984 0.00%
2020-11-18 0 0.800 0.790 0.800 0.790 0.800 656,000 524,320 0.7993 0.498 0.492 0.498 0.492 0.498 1,053,005 0.4979 0.00%
2020-11-17 0 0.800 0.790 0.800 0.800 0.800 8,000 6,400 0.8000 0.498 0.492 0.498 0.498 0.498 12,842 0.4984 0.00%
2020-11-16 0 0.800 0.790 0.800 0.800 0.800 4,000 3,200 0.8000 0.498 0.492 0.498 0.498 0.498 6,421 0.4984 0.00%
2020-11-13 0 0.800 0.790 0.800 0.800 0.800 4,000 3,200 0.8000 0.498 0.492 0.498 0.498 0.498 6,421 0.4984 0.00%
2020-11-12 0 0.800 0.790 0.800 0.800 0.800 138,000 110,400 0.8000 0.498 0.492 0.498 0.498 0.498 221,516 0.4984 0.00%
2020-11-11 0 0.800 0.790 0.800 0.800 0.800 4,000 3,200 0.8000 0.498 0.492 0.498 0.498 0.498 6,421 0.4984 0.00%
2020-11-10 0 0.800 0.790 0.800 0.800 0.800 20,000 16,000 0.8000 0.498 0.492 0.498 0.498 0.498 32,104 0.4984 0.00%
2020-11-09 0 0.800 0.780 0.800 0.800 0.800 4,000 3,200 0.8000 0.498 0.486 0.498 0.498 0.498 6,421 0.4984 0.00%
2020-11-06 0 0.800 0.780 0.800 0.800 0.800 4,000 3,200 0.8000 0.498 0.486 0.498 0.498 0.498 6,421 0.4984 0.00%
2020-11-05 0 0.800 0.780 0.800 0.800 0.800 4,000 3,200 0.8000 0.498 0.486 0.498 0.498 0.498 6,421 0.4984 0.00%
2020-11-04 0 0.800 0.780 0.800 0.800 0.800 4,000 3,200 0.8000 0.498 0.486 0.498 0.498 0.498 6,421 0.4984 0.00%
2020-11-03 0 0.800 0.790 0.800 0.780 0.800 11,000 8,570 0.7791 0.498 0.492 0.498 0.486 0.498 17,657 0.4854 0.00%
2020-11-02 0 0.800 0.780 0.800 0.800 0.800 4,000 3,200 0.8000 0.498 0.486 0.498 0.498 0.498 6,421 0.4984 0.00%
2020-10-30 0 0.800 0.780 0.800 0.780 0.810 40,000 32,040 0.8010 0.498 0.486 0.498 0.486 0.505 64,208 0.4990 0.00%
2020-10-29 0 0.800 0.770 0.800 0.800 0.800 12,000 9,600 0.8000 0.498 0.480 0.498 0.498 0.498 19,262 0.4984 0.00%
2020-10-28 0 0.800 0.780 0.800 - - 2,000 1,480 0.7400 0.498 0.486 0.498 - - 3,210 0.4610 0.00%
2020-10-27 0 0.800 0.780 0.800 0.770 0.800 208,000 163,520 0.7862 0.498 0.486 0.498 0.480 0.498 333,880 0.4898 -2.44%
2020-10-23 0 0.820 0.810 0.820 0.820 0.820 4,000 3,280 0.8200 0.511 0.505 0.511 0.511 0.511 6,421 0.5108 0.00%
2020-10-22 0 0.820 0.800 0.820 0.820 0.820 4,000 3,280 0.8200 0.511 0.498 0.511 0.511 0.511 6,421 0.5108 0.00%
2020-10-21 0 0.820 0.800 0.820 0.820 0.820 4,000 3,280 0.8200 0.511 0.498 0.511 0.511 0.511 6,421 0.5108 -1.20%
2020-10-20 0 0.830 0.810 0.830 0.800 0.830 22,000 17,800 0.8091 0.517 0.505 0.517 0.498 0.517 35,314 0.5040 0.00%
2020-10-19 0 0.830 0.810 0.830 0.830 0.830 4,000 3,320 0.8300 0.517 0.505 0.517 0.517 0.517 6,421 0.5171 0.00%
2020-10-16 0 0.830 0.810 0.840 0.820 0.830 56,000 45,960 0.8207 0.517 0.505 0.523 0.511 0.517 89,891 0.5113 1.22%
2020-10-15 0 0.820 0.810 0.830 0.800 0.820 84,000 67,400 0.8024 0.511 0.505 0.517 0.498 0.511 134,836 0.4999 -1.20%
2020-10-14 0 0.830 0.810 0.830 0.830 0.830 4,000 3,320 0.8300 0.517 0.505 0.517 0.517 0.517 6,421 0.5171 0.00%
2020-10-12 0 0.830 0.810 0.830 0.830 0.830 4,000 3,320 0.8300 0.517 0.505 0.517 0.517 0.517 6,421 0.5171 0.00%
2020-10-09 0 0.830 0.800 0.830 0.830 0.830 4,000 3,320 0.8300 0.517 0.498 0.517 0.517 0.517 6,421 0.5171 0.00%
2020-10-08 0 0.830 0.800 0.830 0.830 0.830 4,000 3,320 0.8300 0.517 0.498 0.517 0.517 0.517 6,421 0.5171 0.00%
2020-10-07 0 0.830 0.800 0.830 0.830 0.830 4,000 3,320 0.8300 0.517 0.498 0.517 0.517 0.517 6,421 0.5171 0.00%
2020-10-06 0 0.830 0.800 0.830 0.830 0.830 4,000 3,320 0.8300 0.517 0.498 0.517 0.517 0.517 6,421 0.5171 0.00%
2020-10-05 0 0.830 0.800 0.830 0.830 0.830 4,000 3,320 0.8300 0.517 0.498 0.517 0.517 0.517 6,421 0.5171 0.00%
2020-09-30 0 0.830 0.800 0.830 0.830 0.830 4,000 3,320 0.8300 0.517 0.498 0.517 0.517 0.517 6,421 0.5171 1.22%
2020-09-29 0 0.820 0.800 0.820 0.820 0.820 4,000 3,280 0.8200 0.511 0.498 0.511 0.511 0.511 6,421 0.5108 -1.20%
2020-09-28 0 0.830 0.820 0.830 0.830 0.830 4,000 3,320 0.8300 0.517 0.511 0.517 0.517 0.517 6,421 0.5171 0.00%
2020-09-25 0 0.830 0.820 0.830 0.830 0.830 4,000 3,320 0.8300 0.517 0.511 0.517 0.517 0.517 6,421 0.5171 0.00%
2020-09-24 0 0.830 0.820 0.830 0.830 0.830 4,000 3,320 0.8300 0.517 0.511 0.517 0.517 0.517 6,421 0.5171 1.22%
2020-09-23 0 0.820 0.810 0.830 0.800 0.820 85,000 68,700 0.8082 0.511 0.505 0.517 0.498 0.511 136,441 0.5035 -1.20%
2020-09-22 0 0.830 0.810 0.830 0.810 0.830 24,000 19,520 0.8133 0.517 0.505 0.517 0.505 0.517 38,525 0.5067 0.00%
2020-09-21 0 0.830 0.820 0.830 0.830 0.830 4,000 3,320 0.8300 0.517 0.511 0.517 0.517 0.517 6,421 0.5171 0.00%
2020-09-18 0 0.830 0.820 0.830 0.810 0.830 104,000 84,320 0.8108 0.517 0.511 0.517 0.505 0.517 166,940 0.5051 1.22%
2020-09-17 0 0.820 0.810 0.820 0.820 0.820 100,000 82,000 0.8200 0.511 0.505 0.511 0.511 0.511 160,519 0.5108 0.00%
2020-09-16 0 0.820 0.800 0.820 0.820 0.820 4,000 3,280 0.8200 0.511 0.498 0.511 0.511 0.511 6,421 0.5108 0.00%
2020-09-15 0 0.820 0.810 0.820 0.820 0.820 4,000 3,280 0.8200 0.511 0.505 0.511 0.511 0.511 6,421 0.5108 0.00%
2020-09-14 0 0.820 0.800 0.820 0.830 0.830 4,000 3,320 0.8300 0.511 0.498 0.511 0.517 0.517 6,421 0.5171 -1.20%
2020-09-11 0 0.830 0.810 0.830 0.830 0.830 4,000 3,320 0.8300 0.517 0.505 0.517 0.517 0.517 6,421 0.5171 0.97%
2020-09-10 0 0.840 0.830 0.840 0.830 0.840 102,000 85,360 0.8369 0.512 0.506 0.512 0.506 0.512 167,315 0.5102 2.44%
2020-09-09 0 0.820 0.810 0.830 0.810 0.820 44,000 35,720 0.8118 0.500 0.494 0.506 0.494 0.500 72,175 0.4949 1.23%
2020-09-08 0 0.810 0.800 0.810 0.800 0.810 162,000 129,960 0.8022 0.494 0.488 0.494 0.488 0.494 265,735 0.4891 -1.22%
2020-09-07 0 0.820 0.800 0.820 0.810 0.830 294,000 238,480 0.8112 0.500 0.488 0.500 0.494 0.506 482,260 0.4945 -1.20%
2020-09-04 0 0.830 0.820 0.840 0.820 0.840 56,000 46,000 0.8214 0.506 0.500 0.512 0.500 0.512 91,859 0.5008 1.22%
2020-09-03 0 0.820 0.810 0.820 0.810 0.820 40,000 32,480 0.8120 0.500 0.494 0.500 0.494 0.500 65,614 0.4950 2.50%
2020-09-02 0 0.800 0.790 0.820 0.790 0.810 536,000 430,240 0.8027 0.488 0.482 0.500 0.482 0.494 879,223 0.4893 -3.61%
2020-09-01 0 0.830 0.810 0.830 0.830 0.830 4,000 3,320 0.8300 0.506 0.494 0.506 0.506 0.506 6,561 0.5060 0.00%
2020-08-31 0 0.830 0.820 0.830 0.830 0.830 10,923 9,066 0.8300 0.506 0.500 0.506 0.506 0.506 17,917 0.5060 0.00%
2020-08-28 0 0.830 0.820 0.830 0.830 0.830 4,000 3,320 0.8300 0.506 0.500 0.506 0.506 0.506 6,561 0.5060 0.00%
2020-08-27 0 0.830 0.820 0.830 0.820 0.830 88,000 72,200 0.8205 0.506 0.500 0.506 0.500 0.506 144,350 0.5002 0.00%
2020-08-26 0 0.830 0.820 0.830 0.820 0.830 8,000 6,600 0.8250 0.506 0.500 0.506 0.500 0.506 13,123 0.5029 0.00%
2020-08-25 0 0.830 0.820 0.830 0.820 0.830 40,000 32,960 0.8240 0.506 0.500 0.506 0.500 0.506 65,614 0.5023 1.22%
2020-08-24 0 0.820 0.810 0.820 0.800 0.830 325,855 263,646 0.8091 0.500 0.494 0.500 0.488 0.506 534,513 0.4932 -2.38%
2020-08-21 0 0.840 0.830 0.840 0.830 0.840 108,000 90,200 0.8352 0.512 0.506 0.512 0.506 0.512 177,157 0.5092 0.00%
2020-08-20 0 0.840 0.820 0.840 0.820 0.840 116,000 97,080 0.8369 0.512 0.500 0.512 0.500 0.512 190,280 0.5102 0.00%
2020-08-19 0 0.840 0.820 0.840 0.820 0.840 54,000 44,620 0.8263 0.512 0.500 0.512 0.500 0.512 88,578 0.5037 0.00%
2020-08-18 0 0.840 0.830 0.840 0.830 0.840 88,000 73,640 0.8368 0.512 0.506 0.512 0.506 0.512 144,350 0.5101 -1.18%
2020-08-17 0 0.850 0.840 0.850 0.830 0.850 128,000 107,480 0.8397 0.518 0.512 0.518 0.506 0.518 209,964 0.5119 1.19%
2020-08-14 0 0.840 0.830 0.840 0.830 0.840 164,000 136,160 0.8302 0.512 0.506 0.512 0.506 0.512 269,016 0.5061 0.00%
2020-08-13 0 0.840 0.830 0.840 0.820 0.840 14,000 11,520 0.8229 0.512 0.506 0.512 0.500 0.512 22,965 0.5016 0.00%
2020-08-12 0 0.840 0.830 0.840 0.840 0.840 76,000 63,840 0.8400 0.512 0.506 0.512 0.512 0.512 124,666 0.5121 0.00%
2020-08-11 0 0.840 0.820 0.840 0.820 0.840 120,000 100,080 0.8340 0.512 0.500 0.512 0.500 0.512 196,841 0.5084 0.00%
2020-08-10 0 0.840 0.830 0.840 0.840 0.840 4,000 3,360 0.8400 0.512 0.506 0.512 0.512 0.512 6,561 0.5121 -1.18%
2020-08-07 0 0.850 0.840 0.850 0.840 0.850 68,000 57,160 0.8406 0.518 0.512 0.518 0.512 0.518 111,543 0.5124 2.41%
2020-08-06 0 0.830 0.830 0.840 0.820 0.840 34,000 28,120 0.8271 0.506 0.506 0.512 0.500 0.512 55,772 0.5042 0.00%
2020-08-05 0 0.830 0.830 0.840 0.820 0.840 14,000 11,520 0.8229 0.506 0.506 0.512 0.500 0.512 22,965 0.5016 -1.19%
2020-08-04 0 0.840 0.830 0.840 0.820 0.840 16,000 13,200 0.8250 0.512 0.506 0.512 0.500 0.512 26,245 0.5029 0.00%
2020-08-03 0 0.840 0.820 0.840 0.820 0.840 16,000 13,280 0.8300 0.512 0.500 0.512 0.500 0.512 26,245 0.5060 0.00%
2020-07-31 0 0.840 0.820 0.840 0.820 0.840 8,000 6,640 0.8300 0.512 0.500 0.512 0.500 0.512 13,123 0.5060 0.00%
2020-07-30 0 0.840 0.830 0.840 0.840 0.840 4,000 3,360 0.8400 0.512 0.506 0.512 0.512 0.512 6,561 0.5121 0.00%
2020-07-29 0 0.840 0.830 0.840 0.840 0.840 4,000 3,360 0.8400 0.512 0.506 0.512 0.512 0.512 6,561 0.5121 0.00%
2020-07-28 0 0.840 0.830 0.840 0.820 0.840 76,000 62,520 0.8226 0.512 0.506 0.512 0.500 0.512 124,666 0.5015 1.20%
2020-07-27 0 0.830 0.810 0.840 0.820 0.830 353,000 289,930 0.8213 0.506 0.494 0.512 0.500 0.506 579,040 0.5007 -1.19%
2020-07-24 0 0.840 0.830 0.840 0.830 0.840 120,000 99,640 0.8303 0.512 0.506 0.512 0.506 0.512 196,841 0.5062 0.00%
2020-07-23 0 0.840 0.820 0.840 0.840 0.840 8,000 6,720 0.8400 0.512 0.500 0.512 0.512 0.512 13,123 0.5121 0.00%
2020-07-22 0 0.840 0.830 0.840 0.840 0.840 4,000 3,360 0.8400 0.512 0.506 0.512 0.512 0.512 6,561 0.5121 0.00%
2020-07-21 0 0.840 0.830 0.840 0.830 0.840 44,000 36,560 0.8309 0.512 0.506 0.512 0.506 0.512 72,175 0.5065 0.00%
2020-07-20 0 0.840 0.830 0.840 0.830 0.840 104,000 86,360 0.8304 0.512 0.506 0.512 0.506 0.512 170,595 0.5062 0.00%
2020-07-17 0 0.840 0.830 0.840 0.830 0.840 28,000 23,280 0.8314 0.512 0.506 0.512 0.506 0.512 45,930 0.5069 1.20%
2020-07-16 0 0.830 0.820 0.830 0.830 0.830 136,000 112,880 0.8300 0.506 0.500 0.506 0.506 0.506 223,086 0.5060 -1.19%
2020-07-15 0 0.840 0.830 0.840 0.830 0.840 88,000 73,080 0.8305 0.512 0.506 0.512 0.506 0.512 144,350 0.5063 0.00%
2020-07-14 0 0.840 0.830 0.840 0.830 0.840 588,000 489,640 0.8327 0.512 0.506 0.512 0.506 0.512 964,520 0.5077 0.00%
2020-07-13 0 0.840 0.830 0.850 0.830 0.850 280,000 234,840 0.8387 0.512 0.506 0.518 0.506 0.518 459,295 0.5113 -1.18%
2020-07-10 0 0.850 0.840 0.850 0.830 0.850 458,000 384,220 0.8389 0.518 0.512 0.518 0.506 0.518 751,276 0.5114 1.19%
2020-07-09 0 0.840 0.830 0.840 0.830 0.850 28,000 23,320 0.8329 0.512 0.506 0.512 0.506 0.518 45,930 0.5077 0.00%
2020-07-08 0 0.840 0.830 0.850 0.840 0.850 44,000 37,000 0.8409 0.512 0.506 0.518 0.512 0.518 72,175 0.5126 -1.18%
2020-07-07 0 0.850 0.830 0.850 0.830 0.850 28,000 23,400 0.8357 0.518 0.506 0.518 0.506 0.518 45,930 0.5095 0.00%
2020-07-06 0 0.850 0.840 0.850 0.830 0.850 180,000 151,080 0.8393 0.518 0.512 0.518 0.506 0.518 295,261 0.5117 0.00%
2020-07-03 0 0.850 0.840 0.850 0.840 0.850 24,000 20,200 0.8417 0.518 0.512 0.518 0.512 0.518 39,368 0.5131 0.00%
2020-07-02 0 0.850 0.840 0.850 0.840 0.850 212,000 178,200 0.8406 0.518 0.512 0.518 0.512 0.518 347,752 0.5124 0.00%
2020-06-30 0 0.850 0.840 0.860 0.840 0.850 8,000 6,760 0.8450 0.518 0.512 0.524 0.512 0.518 13,123 0.5151 0.00%
2020-06-29 0 0.850 0.840 0.860 0.840 0.860 12,000 10,200 0.8500 0.518 0.512 0.524 0.512 0.524 19,684 0.5182 -1.16%
2020-06-26 0 0.860 0.850 0.860 0.840 0.860 188,000 159,040 0.8460 0.524 0.518 0.524 0.512 0.524 308,384 0.5157 0.00%
2020-06-24 0 0.860 0.850 0.860 0.860 0.860 4,000 3,440 0.8600 0.524 0.518 0.524 0.524 0.524 6,561 0.5243 0.00%
2020-06-23 0 0.860 0.850 0.860 0.850 0.860 24,000 20,560 0.8567 0.524 0.518 0.524 0.518 0.524 39,368 0.5222 0.00%
2020-06-22 0 0.860 0.850 0.860 0.840 0.860 94,000 78,960 0.8400 0.524 0.518 0.524 0.512 0.524 154,192 0.5121 0.00%
2020-06-19 0 0.860 0.850 0.860 0.840 0.860 83,750 70,592 0.8429 0.524 0.518 0.524 0.512 0.524 137,379 0.5139 2.38%
2020-06-18 0 0.840 0.840 0.860 0.840 0.850 3,832,000 3,218,920 0.8400 0.512 0.512 0.524 0.512 0.518 6,285,786 0.5121 -2.33%
2020-06-17 0 0.860 0.840 0.860 0.840 0.860 14,000 11,780 0.8414 0.524 0.512 0.524 0.512 0.524 22,965 0.5130 -1.15%
2020-06-16 0 0.870 0.860 0.870 0.850 0.870 112,000 95,520 0.8529 0.530 0.524 0.530 0.518 0.530 183,718 0.5199 0.00%
2020-06-15 0 0.870 0.860 0.870 0.840 0.870 322,000 271,700 0.8438 0.530 0.524 0.530 0.512 0.530 528,190 0.5144 0.00%
2020-06-12 0 0.870 0.850 0.870 0.850 0.880 76,250 66,100 0.8669 0.530 0.518 0.530 0.518 0.536 125,076 0.5285 1.16%
2020-06-11 0 0.860 0.850 0.860 0.850 0.860 16,000 13,680 0.8550 0.524 0.518 0.524 0.518 0.524 26,245 0.5212 0.00%
2020-06-10 0 0.860 0.850 0.860 0.850 0.860 36,000 30,680 0.8522 0.524 0.518 0.524 0.518 0.524 59,052 0.5195 -2.27%
2020-06-09 0 0.880 0.870 0.880 0.850 0.880 80,250 69,080 0.8608 0.536 0.530 0.536 0.518 0.536 131,637 0.5248 1.15%
2020-06-08 0 0.870 0.850 0.870 0.870 0.870 4,000 3,480 0.8700 0.530 0.518 0.530 0.530 0.530 6,561 0.5304 0.00%
2020-06-05 0 0.870 0.850 0.870 0.850 0.870 10,000 8,480 0.8480 0.530 0.518 0.530 0.518 0.530 16,403 0.5170 -1.14%
2020-06-04 0 0.880 0.840 0.880 0.860 0.880 8,000 6,960 0.8700 0.536 0.512 0.536 0.524 0.536 13,123 0.5304 2.33%
2020-06-03 0 0.860 0.840 0.860 0.840 0.860 11,610 9,579 0.8251 0.524 0.512 0.524 0.512 0.524 19,044 0.5030 0.00%
2020-06-02 0 0.860 0.830 0.860 0.840 0.860 36,000 30,440 0.8456 0.524 0.506 0.524 0.512 0.524 59,052 0.5155 0.00%
2020-06-01 0 0.860 0.840 0.860 0.860 0.860 16,000 13,760 0.8600 0.524 0.512 0.524 0.524 0.524 26,245 0.5243 0.00%
2020-05-29 0 0.860 0.830 0.860 0.830 0.860 204,000 172,760 0.8469 0.524 0.506 0.524 0.506 0.524 334,630 0.5163 2.38%
2020-05-28 0 0.840 0.820 0.840 0.830 0.840 166,000 138,280 0.8330 0.512 0.500 0.512 0.506 0.512 272,297 0.5078 0.00%
2020-05-27 0 0.840 0.830 0.840 0.830 0.840 8,000 6,680 0.8350 0.512 0.506 0.512 0.506 0.512 13,123 0.5090 0.00%
2020-05-26 0 0.840 0.830 0.840 0.840 0.840 20,000 16,800 0.8400 0.512 0.506 0.512 0.512 0.512 32,807 0.5121 0.00%
2020-05-25 0 0.840 0.830 0.840 0.840 0.850 64,000 53,800 0.8406 0.512 0.506 0.512 0.512 0.518 104,982 0.5125 -1.18%
2020-05-22 0 0.850 0.840 0.850 0.840 0.860 164,000 138,280 0.8432 0.518 0.512 0.518 0.512 0.524 269,016 0.5140 -2.30%
2020-05-21 0 0.870 0.840 0.880 0.840 0.880 90,000 76,880 0.8542 0.530 0.512 0.536 0.512 0.536 147,631 0.5208 1.16%
2020-05-20 0 0.860 0.850 0.860 0.830 0.860 388,000 328,680 0.8471 0.524 0.518 0.524 0.506 0.524 636,452 0.5164 0.47%
2020-05-19 0 0.890 0.880 0.890 0.880 0.900 726,000 643,940 0.8870 0.522 0.516 0.522 0.516 0.528 1,238,189 0.5201 -1.11%
2020-05-18 0 0.900 0.890 0.900 0.880 0.900 116,000 102,440 0.8831 0.528 0.522 0.528 0.516 0.528 197,837 0.5178 2.27%
2020-05-15 0 0.880 0.870 0.880 0.870 0.880 92,000 80,360 0.8735 0.516 0.510 0.516 0.510 0.516 156,905 0.5122 1.15%
2020-05-14 0 0.870 0.860 0.870 0.860 0.870 104,000 90,200 0.8673 0.510 0.504 0.510 0.504 0.510 177,371 0.5085 -1.14%
2020-05-13 0 0.880 0.870 0.880 0.880 0.880 12,244 10,782 0.8806 0.516 0.510 0.516 0.516 0.516 20,882 0.5163 1.15%
2020-05-12 0 0.870 0.870 0.880 0.860 0.870 272,000 236,280 0.8687 0.510 0.510 0.516 0.504 0.510 463,894 0.5093 1.16%
2020-05-11 0 0.860 0.860 0.870 0.860 0.880 128,000 110,440 0.8628 0.504 0.504 0.510 0.504 0.516 218,303 0.5059 -2.27%
2020-05-08 0 0.880 0.860 0.880 0.870 0.880 110,000 95,720 0.8702 0.516 0.504 0.516 0.510 0.516 187,604 0.5102 0.00%
2020-05-07 0 0.880 0.860 0.880 0.880 0.880 20,000 17,600 0.8800 0.516 0.504 0.516 0.516 0.516 34,110 0.5160 1.15%
2020-05-06 0 0.870 0.860 0.870 0.860 0.870 336,000 290,120 0.8635 0.510 0.504 0.510 0.504 0.510 573,046 0.5063 -1.14%
2020-05-05 0 0.880 0.860 0.910 0.860 0.900 368,000 317,600 0.8630 0.516 0.504 0.534 0.504 0.528 627,622 0.5060 0.00%
2020-05-04 0 0.880 0.860 0.880 0.870 0.880 136,000 118,520 0.8715 0.516 0.504 0.516 0.510 0.516 231,947 0.5110 -1.12%
2020-04-29 0 0.890 0.880 0.890 0.880 0.900 248,000 219,880 0.8866 0.522 0.516 0.522 0.516 0.528 422,963 0.5199 -1.11%
2020-04-28 0 0.900 0.890 0.900 0.890 0.910 1,284,000 1,157,600 0.9016 0.528 0.522 0.528 0.522 0.534 2,189,855 0.5286 -1.10%
2020-04-27 0 0.910 0.900 0.910 0.900 0.910 896,000 809,840 0.9038 0.534 0.528 0.534 0.528 0.534 1,528,123 0.5300 2.25%
2020-04-24 0 0.890 0.870 0.890 0.850 0.900 1,256,000 1,111,720 0.8851 0.522 0.510 0.522 0.498 0.528 2,142,101 0.5190 3.49%
2020-04-23 0 0.860 0.850 0.860 0.840 0.860 304,000 257,760 0.8479 0.504 0.498 0.504 0.493 0.504 518,470 0.4972 0.00%
2020-04-22 0 0.860 0.850 0.860 0.850 0.870 84,000 71,680 0.8533 0.504 0.498 0.504 0.498 0.510 143,262 0.5003 0.00%
2020-04-21 0 0.860 0.850 0.860 0.850 0.860 100,000 85,320 0.8532 0.504 0.498 0.504 0.498 0.504 170,549 0.5003 -1.15%
2020-04-20 0 0.870 0.850 0.870 0.850 0.870 460,000 393,800 0.8561 0.510 0.498 0.510 0.498 0.510 784,527 0.5020 0.00%
2020-04-17 0 0.870 0.860 0.870 0.860 0.870 167,000 143,630 0.8601 0.510 0.504 0.510 0.504 0.510 284,818 0.5043 0.00%
2020-04-16 0 0.870 0.850 0.870 0.850 0.870 30,833 26,563 0.8615 0.510 0.498 0.510 0.498 0.510 52,586 0.5051 0.00%
2020-04-15 0 0.870 0.860 0.870 0.850 0.880 344,000 295,840 0.8600 0.510 0.504 0.510 0.498 0.516 586,690 0.5043 0.00%
2020-04-14 0 0.870 0.860 0.870 0.850 0.870 188,000 161,840 0.8609 0.510 0.504 0.510 0.498 0.510 320,633 0.5048 -1.14%
2020-04-09 0 0.880 0.870 0.880 0.860 0.880 320,000 277,920 0.8685 0.516 0.510 0.516 0.504 0.516 545,758 0.5092 2.33%
2020-04-08 0 0.860 0.850 0.860 0.840 0.860 124,000 104,800 0.8452 0.504 0.498 0.504 0.493 0.504 211,481 0.4956 0.00%
2020-04-07 0 0.860 0.840 0.860 0.850 0.860 104,000 88,960 0.8554 0.504 0.493 0.504 0.498 0.504 177,371 0.5015 1.18%
2020-04-06 0 0.850 0.840 0.850 0.830 0.850 3,248,000 2,677,680 0.8244 0.498 0.493 0.498 0.487 0.498 5,539,446 0.4834 1.19%
2020-04-03 0 0.840 0.810 0.840 0.830 0.840 44,000 36,560 0.8309 0.493 0.475 0.493 0.487 0.493 75,042 0.4872 0.00%
2020-04-02 0 0.840 0.800 0.870 0.800 0.840 108,000 87,880 0.8137 0.493 0.469 0.510 0.469 0.493 184,193 0.4771 3.70%
2020-04-01 0 0.810 0.800 0.810 0.800 0.820 316,000 254,560 0.8056 0.475 0.469 0.475 0.469 0.481 538,936 0.4723 -1.22%
2020-03-31 0 0.820 0.810 0.820 0.800 0.820 464,000 372,440 0.8027 0.481 0.475 0.481 0.469 0.481 791,349 0.4706 0.00%
2020-03-30 0 0.820 0.810 0.820 0.800 0.820 523,700 423,040 0.8078 0.481 0.475 0.481 0.469 0.481 893,167 0.4736 -1.20%
2020-03-27 0 0.830 0.820 0.830 0.820 0.830 964,000 792,360 0.8220 0.487 0.481 0.487 0.481 0.487 1,644,097 0.4819 -1.19%
2020-03-26 0 0.840 0.820 0.840 0.830 0.850 1,460,000 1,220,520 0.8360 0.493 0.481 0.493 0.487 0.498 2,490,022 0.4902 -4.55%
2020-03-25 0 0.880 0.850 0.880 0.840 0.880 674,000 571,380 0.8477 0.516 0.498 0.516 0.493 0.516 1,149,503 0.4971 2.33%
2020-03-24 0 0.860 0.840 0.860 0.840 0.870 408,000 345,000 0.8456 0.504 0.493 0.504 0.493 0.510 695,842 0.4958 1.18%
2020-03-23 0 0.850 0.830 0.850 0.830 0.870 1,864,000 1,565,960 0.8401 0.498 0.487 0.498 0.487 0.510 3,179,042 0.4926 -4.49%
2020-03-20 0 0.890 0.860 0.890 0.860 0.900 512,000 443,760 0.8667 0.522 0.504 0.522 0.504 0.528 873,213 0.5082 0.00%
2020-03-19 0 0.890 0.870 0.890 0.840 0.890 2,460,000 2,108,020 0.8569 0.522 0.510 0.522 0.493 0.522 4,195,516 0.5024 -1.11%
2020-03-18 0 0.900 0.880 0.900 0.880 0.900 620,000 546,160 0.8809 0.528 0.516 0.528 0.516 0.528 1,057,407 0.5165 0.00%
2020-03-17 0 0.900 0.880 0.900 0.860 0.900 936,000 811,440 0.8669 0.528 0.516 0.528 0.504 0.528 1,596,343 0.5083 2.27%
2020-03-16 0 0.880 0.870 0.880 0.870 0.910 2,179,000 1,934,260 0.8877 0.516 0.510 0.516 0.510 0.534 3,716,272 0.5205 -3.30%
2020-03-13 0 0.910 0.910 0.920 0.870 0.910 372,000 329,360 0.8854 0.534 0.534 0.539 0.510 0.534 634,444 0.5191 1.11%
2020-03-12 0 0.900 0.890 0.900 0.890 0.910 496,000 445,480 0.8981 0.528 0.522 0.528 0.522 0.534 845,925 0.5266 -2.17%
2020-03-11 0 0.920 0.910 0.920 0.910 0.920 1,088,000 992,080 0.9118 0.539 0.534 0.539 0.534 0.539 1,855,578 0.5346 0.00%
2020-03-10 0 0.920 0.910 0.920 0.910 0.920 1,840,000 1,689,800 0.9184 0.539 0.534 0.539 0.534 0.539 3,138,110 0.5385 0.00%
2020-03-09 0 0.920 0.910 0.920 0.900 0.920 1,596,000 1,456,400 0.9125 0.539 0.534 0.539 0.528 0.539 2,721,969 0.5351 -1.08%
2020-03-06 0 0.930 0.920 0.930 0.920 0.930 100,000 92,160 0.9216 0.545 0.539 0.545 0.539 0.545 170,549 0.5404 0.00%
2020-03-05 0 0.930 0.920 0.930 0.920 0.930 86,000 79,260 0.9216 0.545 0.539 0.545 0.539 0.545 146,673 0.5404 0.00%
2020-03-04 0 0.930 0.920 0.930 0.920 0.930 144,000 132,640 0.9211 0.545 0.539 0.545 0.539 0.545 245,591 0.5401 0.00%
2020-03-03 0 0.930 0.920 0.930 0.930 0.930 388,000 360,840 0.9300 0.545 0.539 0.545 0.545 0.545 661,732 0.5453 0.00%
2020-03-02 0 0.930 0.920 0.930 0.910 0.930 512,000 472,960 0.9238 0.545 0.539 0.545 0.534 0.545 873,213 0.5416 1.09%
2020-02-28 0 0.920 0.910 0.920 0.910 0.920 320,000 292,120 0.9129 0.539 0.534 0.539 0.534 0.539 545,758 0.5353 0.00%
2020-02-27 0 0.920 0.910 0.920 0.910 0.930 88,000 80,800 0.9182 0.539 0.534 0.539 0.534 0.545 150,084 0.5384 0.00%
2020-02-26 0 0.920 0.910 0.920 0.910 0.920 136,000 124,000 0.9118 0.539 0.534 0.539 0.534 0.539 231,947 0.5346 -1.08%
2020-02-25 0 0.930 0.920 0.930 0.920 0.930 308,000 283,600 0.9208 0.545 0.539 0.545 0.539 0.545 525,292 0.5399 0.00%
2020-02-24 0 0.930 0.910 0.930 0.910 0.930 496,000 455,360 0.9181 0.545 0.534 0.545 0.534 0.545 845,925 0.5383 0.00%
2020-02-21 0 0.930 0.920 0.930 0.930 0.930 60,000 55,800 0.9300 0.545 0.539 0.545 0.545 0.545 102,330 0.5453 0.00%
2020-02-20 0 0.930 0.920 0.930 0.920 0.930 253,367 233,216 0.9205 0.545 0.539 0.545 0.539 0.545 432,116 0.5397 1.09%
2020-02-19 0 0.920 0.920 0.930 0.920 0.940 543,000 499,790 0.9204 0.539 0.539 0.545 0.539 0.551 926,083 0.5397 -1.08%
2020-02-18 0 0.930 0.920 0.930 0.910 0.930 1,212,000 1,109,880 0.9157 0.545 0.539 0.545 0.534 0.545 2,067,059 0.5369 0.00%
2020-02-17 0 0.930 0.920 0.930 0.920 0.930 168,000 156,080 0.9290 0.545 0.539 0.545 0.539 0.545 286,523 0.5447 0.00%
2020-02-14 0 0.930 0.920 0.930 0.920 0.930 279,000 257,310 0.9223 0.545 0.539 0.545 0.539 0.545 475,833 0.5408 0.00%
2020-02-13 0 0.930 0.920 0.930 0.920 0.930 376,000 348,440 0.9267 0.545 0.539 0.545 0.539 0.545 641,266 0.5434 0.00%
2020-02-12 0 0.930 0.920 0.930 0.910 0.930 851,000 781,270 0.9181 0.545 0.539 0.545 0.534 0.545 1,451,376 0.5383 0.00%
2020-02-11 0 0.930 0.910 0.930 0.910 0.930 112,000 102,160 0.9121 0.545 0.534 0.545 0.534 0.545 191,015 0.5348 0.00%
2020-02-10 0 0.930 0.910 0.930 0.920 0.930 240,000 220,880 0.9203 0.545 0.534 0.545 0.539 0.545 409,319 0.5396 1.09%
2020-02-07 0 0.920 0.910 0.930 0.910 0.930 486,000 446,040 0.9178 0.539 0.534 0.545 0.534 0.545 828,870 0.5381 -1.08%
2020-02-06 0 0.930 0.920 0.930 0.890 0.930 2,162,000 1,957,920 0.9056 0.545 0.539 0.545 0.522 0.545 3,687,279 0.5310 4.49%
2020-02-05 0 0.890 0.880 0.890 0.880 0.890 391,000 344,270 0.8805 0.522 0.516 0.522 0.516 0.522 666,848 0.5163 1.14%
2020-02-04 0 0.880 0.870 0.880 0.870 0.880 16,331 14,278 0.8743 0.516 0.510 0.516 0.510 0.516 27,852 0.5126 0.00%
2020-02-03 0 0.880 0.870 0.880 0.870 0.880 842,000 733,380 0.8710 0.516 0.510 0.516 0.510 0.516 1,436,026 0.5107 1.15%
2020-01-31 0 0.870 0.870 0.880 0.860 0.880 82,000 71,680 0.8741 0.510 0.510 0.516 0.504 0.516 139,851 0.5125 -1.14%
2020-01-30 0 0.880 0.860 0.880 0.860 0.880 360,000 313,640 0.8712 0.516 0.504 0.516 0.504 0.516 613,978 0.5108 0.00%
2020-01-29 0 0.880 0.870 0.890 0.870 0.890 120,000 105,360 0.8780 0.516 0.510 0.522 0.510 0.522 204,659 0.5148 -1.12%
2020-01-24 0 0.890 0.880 0.890 0.870 0.890 64,000 56,240 0.8788 0.522 0.516 0.522 0.510 0.522 109,152 0.5152 1.14%
2020-01-23 0 0.880 0.870 0.880 0.870 0.880 348,000 302,800 0.8701 0.516 0.510 0.516 0.510 0.516 593,512 0.5102 0.00%
2020-01-22 0 0.880 0.870 0.880 0.870 0.880 172,000 150,960 0.8777 0.516 0.510 0.516 0.510 0.516 293,345 0.5146 0.00%
2020-01-21 0 0.880 0.870 0.880 0.870 0.890 212,000 185,200 0.8736 0.516 0.510 0.516 0.510 0.522 361,565 0.5122 -1.12%
2020-01-20 0 0.890 0.880 0.890 0.890 0.890 12,000 10,680 0.8900 0.522 0.516 0.522 0.522 0.522 20,466 0.5218 0.00%
2020-01-17 0 0.890 0.880 0.890 0.880 0.890 300,000 264,080 0.8803 0.522 0.516 0.522 0.516 0.522 511,648 0.5161 0.00%
2020-01-16 0 0.890 0.880 0.890 0.880 0.890 68,618 60,639 0.8837 0.522 0.516 0.522 0.516 0.522 117,028 0.5182 0.00%
2020-01-15 0 0.890 0.880 0.890 0.880 0.890 88,000 77,520 0.8809 0.522 0.516 0.522 0.516 0.522 150,084 0.5165 0.00%
2020-01-14 0 0.890 0.880 0.890 0.880 0.890 56,000 49,320 0.8807 0.522 0.516 0.522 0.516 0.522 95,508 0.5164 0.00%
2020-01-13 0 0.890 0.870 0.890 0.880 0.890 452,000 397,840 0.8802 0.522 0.510 0.522 0.516 0.522 770,883 0.5161 1.14%
2020-01-10 0 0.880 0.870 0.880 0.880 0.880 12,000 10,560 0.8800 0.516 0.510 0.516 0.516 0.516 20,466 0.5160 0.00%
2020-01-09 0 0.880 0.860 0.880 0.870 0.880 368,000 320,800 0.8717 0.516 0.504 0.516 0.510 0.516 627,622 0.5111 2.33%
2020-01-08 0 0.860 0.850 0.860 0.860 0.870 164,000 141,200 0.8610 0.504 0.498 0.504 0.504 0.510 279,701 0.5048 -1.15%
2020-01-07 0 0.870 0.860 0.870 0.860 0.870 296,000 254,720 0.8605 0.510 0.504 0.510 0.504 0.510 504,826 0.5046 0.00%
2020-01-06 0 0.870 0.860 0.870 0.860 0.880 424,000 367,400 0.8665 0.510 0.504 0.510 0.504 0.516 723,130 0.5081 0.00%
2020-01-03 0 0.870 0.860 0.870 0.860 0.870 196,000 168,640 0.8604 0.510 0.504 0.510 0.504 0.510 334,277 0.5045 0.00%
2020-01-02 0 0.870 0.860 0.870 0.860 0.870 492,000 423,240 0.8602 0.510 0.504 0.510 0.504 0.510 839,103 0.5044 0.00%
2019-12-31 0 0.870 0.860 0.870 0.850 0.870 136,000 116,040 0.8532 0.510 0.504 0.510 0.498 0.510 231,947 0.5003 1.16%
2019-12-30 0 0.860 0.850 0.860 0.850 0.860 292,000 248,280 0.8503 0.504 0.498 0.504 0.498 0.504 498,004 0.4985 0.00%
2019-12-27 0 0.860 0.840 0.860 0.840 0.860 216,000 184,680 0.8550 0.504 0.493 0.504 0.493 0.504 368,387 0.5013 1.18%
2019-12-24 0 0.850 0.840 0.850 0.850 0.850 12,000 10,200 0.8500 0.498 0.493 0.498 0.498 0.498 20,466 0.4984 0.00%
2019-12-23 0 0.850 0.840 0.850 0.840 0.850 36,000 30,280 0.8411 0.498 0.493 0.498 0.493 0.498 61,398 0.4932 0.00%
2019-12-20 0 0.850 0.840 0.850 0.840 0.850 20,000 16,920 0.8460 0.498 0.493 0.498 0.493 0.498 34,110 0.4960 1.19%
2019-12-19 0 0.840 0.830 0.840 0.840 0.850 214,000 180,740 0.8446 0.493 0.487 0.493 0.493 0.498 364,976 0.4952 -1.18%
2019-12-18 0 0.850 0.840 0.850 0.840 0.850 260,000 218,480 0.8403 0.498 0.493 0.498 0.493 0.498 443,429 0.4927 1.19%
2019-12-17 0 0.840 0.840 0.850 0.830 0.850 36,000 30,280 0.8411 0.493 0.493 0.498 0.487 0.498 61,398 0.4932 -1.18%
2019-12-16 0 0.850 0.830 0.850 0.830 0.850 62,000 52,020 0.8390 0.498 0.487 0.498 0.487 0.498 105,741 0.4920 1.19%
2019-12-13 0 0.840 0.830 0.840 0.830 0.840 216,000 180,840 0.8372 0.493 0.487 0.493 0.487 0.493 368,387 0.4909 0.00%
2019-12-12 0 0.840 0.830 0.840 0.830 0.840 114,000 95,520 0.8379 0.493 0.487 0.493 0.487 0.493 194,426 0.4913 1.20%
2019-12-11 0 0.830 0.830 0.840 0.830 0.840 56,000 46,960 0.8386 0.487 0.487 0.493 0.487 0.493 95,508 0.4917 -1.19%
2019-12-10 0 0.840 0.830 0.840 0.830 0.840 36,000 30,080 0.8356 0.493 0.487 0.493 0.487 0.493 61,398 0.4899 1.20%
2019-12-09 0 0.830 0.830 0.840 0.830 0.850 384,000 318,840 0.8303 0.487 0.487 0.493 0.487 0.498 654,910 0.4868 -2.35%
2019-12-06 0 0.850 0.840 0.850 0.840 0.850 40,000 33,640 0.8410 0.498 0.493 0.498 0.493 0.498 68,220 0.4931 0.00%
2019-12-05 0 0.850 0.840 0.850 0.840 0.850 24,000 20,200 0.8417 0.498 0.493 0.498 0.493 0.498 40,932 0.4935 1.19%
2019-12-04 0 0.840 0.830 0.840 0.830 0.840 20,000 16,680 0.8340 0.493 0.487 0.493 0.487 0.493 34,110 0.4890 0.00%
2019-12-03 0 0.840 0.830 0.840 0.840 0.840 40,000 33,600 0.8400 0.493 0.487 0.493 0.493 0.493 68,220 0.4925 -1.18%
2019-12-02 0 0.850 0.830 0.850 0.830 0.850 12,000 10,120 0.8433 0.498 0.487 0.498 0.487 0.498 20,466 0.4945 0.00%
2019-11-29 0 0.850 0.840 0.850 0.840 0.850 72,000 60,560 0.8411 0.498 0.493 0.498 0.493 0.498 122,796 0.4932 0.00%
2019-11-28 0 0.850 0.840 0.850 0.840 0.850 84,000 70,600 0.8405 0.498 0.493 0.498 0.493 0.498 143,262 0.4928 0.00%
2019-11-27 0 0.850 0.840 0.850 0.840 0.850 204,000 171,400 0.8402 0.498 0.493 0.498 0.493 0.498 347,921 0.4926 0.00%
2019-11-26 0 0.850 0.840 0.850 0.840 0.850 56,000 47,080 0.8407 0.498 0.493 0.498 0.493 0.498 95,508 0.4929 0.00%
2019-11-25 0 0.850 0.840 0.850 0.840 0.850 48,000 40,360 0.8408 0.498 0.493 0.498 0.493 0.498 81,864 0.4930 0.00%
2019-11-22 0 0.850 0.840 0.850 0.830 0.850 292,000 244,160 0.8362 0.498 0.493 0.498 0.487 0.498 498,004 0.4903 1.19%
2019-11-21 0 0.840 0.830 0.840 0.830 0.840 192,000 159,600 0.8313 0.493 0.487 0.493 0.487 0.493 327,455 0.4874 0.00%
2019-11-20 0 0.840 0.830 0.840 0.830 0.840 56,000 46,520 0.8307 0.493 0.487 0.493 0.487 0.493 95,508 0.4871 0.00%
2019-11-19 0 0.840 0.830 0.840 0.830 0.840 42,000 34,840 0.8295 0.493 0.487 0.493 0.487 0.493 71,631 0.4864 0.00%
2019-11-18 0 0.840 0.820 0.840 0.830 0.840 112,000 93,000 0.8304 0.493 0.481 0.493 0.487 0.493 191,015 0.4869 0.00%
2019-11-15 0 0.840 0.830 0.840 0.830 0.840 36,000 30,080 0.8356 0.493 0.487 0.493 0.487 0.493 61,398 0.4899 0.00%
2019-11-14 0 0.840 0.830 0.840 0.820 0.840 18,000 14,840 0.8244 0.493 0.487 0.493 0.481 0.493 30,699 0.4834 0.00%
2019-11-13 0 0.840 0.830 0.840 0.820 0.840 136,000 113,000 0.8309 0.493 0.487 0.493 0.481 0.493 231,947 0.4872 0.00%
2019-11-12 0 0.840 0.820 0.840 0.820 0.840 540,000 446,080 0.8261 0.493 0.481 0.493 0.481 0.493 920,967 0.4844 -1.18%
2019-11-11 0 0.850 0.830 0.850 0.830 0.850 16,000 13,440 0.8400 0.498 0.487 0.498 0.487 0.498 27,288 0.4925 0.00%
2019-11-08 0 0.850 0.830 0.850 0.850 0.850 4,000 3,400 0.8500 0.498 0.487 0.498 0.498 0.498 6,822 0.4984 0.00%
2019-11-07 0 0.850 0.830 0.850 0.850 0.850 4,000 3,400 0.8500 0.498 0.487 0.498 0.498 0.498 6,822 0.4984 0.00%
2019-11-06 0 0.850 0.830 0.850 0.850 0.850 4,000 3,400 0.8500 0.498 0.487 0.498 0.498 0.498 6,822 0.4984 0.00%
2019-11-05 0 0.850 0.830 0.850 0.850 0.850 4,000 3,400 0.8500 0.498 0.487 0.498 0.498 0.498 6,822 0.4984 0.00%
2019-11-04 0 0.850 0.840 0.850 0.830 0.850 272,000 228,000 0.8382 0.498 0.493 0.498 0.487 0.498 463,894 0.4915 1.19%
2019-11-01 0 0.840 0.830 0.840 0.820 0.850 526,000 436,280 0.8294 0.493 0.487 0.493 0.481 0.498 897,090 0.4863 1.20%
2019-10-31 0 0.830 0.820 0.830 0.830 0.830 4,000 3,320 0.8300 0.487 0.481 0.487 0.487 0.487 6,822 0.4867 0.00%
2019-10-30 0 0.830 0.820 0.830 0.820 0.830 112,000 91,880 0.8204 0.487 0.481 0.487 0.481 0.487 191,015 0.4810 0.00%
2019-10-29 0 0.830 0.820 0.830 0.820 0.830 20,000 16,520 0.8260 0.487 0.481 0.487 0.481 0.487 34,110 0.4843 0.00%
2019-10-28 0 0.830 0.820 0.830 0.810 0.830 92,000 75,280 0.8183 0.487 0.481 0.487 0.475 0.487 156,905 0.4798 0.00%
2019-10-25 0 0.830 0.820 0.830 0.820 0.830 144,000 118,440 0.8225 0.487 0.481 0.487 0.481 0.487 245,591 0.4823 0.00%
2019-10-24 0 0.830 0.810 0.830 0.820 0.830 8,000 6,600 0.8250 0.487 0.475 0.487 0.481 0.487 13,644 0.4837 0.00%
2019-10-23 0 0.830 0.820 0.830 0.830 0.830 4,000 3,320 0.8300 0.487 0.481 0.487 0.487 0.487 6,822 0.4867 0.00%
2019-10-22 0 0.830 0.820 0.830 0.820 0.830 92,000 75,560 0.8213 0.487 0.481 0.487 0.481 0.487 156,905 0.4816 0.00%
2019-10-21 0 0.830 0.820 0.830 0.820 0.830 184,000 150,920 0.8202 0.487 0.481 0.487 0.481 0.487 313,811 0.4809 0.00%
2019-10-18 0 0.830 0.820 0.830 0.820 0.830 8,000 6,600 0.8250 0.487 0.481 0.487 0.481 0.487 13,644 0.4837 0.00%
2019-10-17 0 0.830 0.820 0.830 0.830 0.830 12,000 9,960 0.8300 0.487 0.481 0.487 0.487 0.487 20,466 0.4867 0.00%
2019-10-16 0 0.830 0.820 0.830 0.820 0.830 76,000 62,400 0.8211 0.487 0.481 0.487 0.481 0.487 129,618 0.4814 0.00%
2019-10-15 0 0.830 0.820 0.830 0.820 0.830 43,131 35,393 0.8206 0.487 0.481 0.487 0.481 0.487 73,560 0.4811 0.00%
2019-10-14 0 0.830 0.820 0.830 0.810 0.830 364,000 297,480 0.8173 0.487 0.481 0.487 0.475 0.487 620,800 0.4792 0.00%
2019-10-11 0 0.830 0.820 0.830 0.820 0.830 58,000 48,020 0.8279 0.487 0.481 0.487 0.481 0.487 98,919 0.4854 0.00%
2019-10-10 0 0.830 0.820 0.830 0.820 0.840 495,611 410,612 0.8285 0.487 0.481 0.487 0.481 0.493 845,262 0.4858 0.00%
2019-10-09 0 0.830 0.820 0.830 0.810 0.830 432,000 353,400 0.8181 0.487 0.481 0.487 0.475 0.487 736,774 0.4797 0.00%
2019-10-08 0 0.830 0.820 0.830 0.810 0.830 598,000 492,000 0.8227 0.487 0.481 0.487 0.475 0.487 1,019,886 0.4824 -1.19%
2019-10-04 0 0.840 0.830 0.840 0.830 0.840 220,000 182,680 0.8304 0.493 0.487 0.493 0.487 0.493 375,209 0.4869 0.00%
2019-10-03 0 0.840 0.830 0.840 0.840 0.840 12,000 10,080 0.8400 0.493 0.487 0.493 0.493 0.493 20,466 0.4925 0.00%
2019-10-02 0 0.840 0.830 0.840 0.840 0.840 4,000 3,360 0.8400 0.493 0.487 0.493 0.493 0.493 6,822 0.4925 0.00%
2019-09-30 0 0.840 0.830 0.840 0.830 0.840 78,380 65,704 0.8383 0.493 0.487 0.493 0.487 0.493 133,677 0.4915 0.00%
2019-09-27 0 0.840 0.830 0.840 0.830 0.840 20,000 16,640 0.8320 0.493 0.487 0.493 0.487 0.493 34,110 0.4878 -1.18%
2019-09-26 0 0.850 0.830 0.850 0.820 0.850 804,000 665,760 0.8281 0.498 0.487 0.498 0.481 0.498 1,371,218 0.4855 0.00%
2019-09-25 0 0.850 0.840 0.850 0.840 0.850 148,000 124,400 0.8405 0.498 0.493 0.498 0.493 0.498 252,413 0.4928 0.00%
2019-09-24 0 0.850 0.840 0.850 0.840 0.850 224,000 190,280 0.8495 0.498 0.493 0.498 0.493 0.498 382,031 0.4981 0.00%
2019-09-23 0 0.850 0.840 0.850 0.850 0.850 99,000 84,150 0.8500 0.498 0.493 0.498 0.498 0.498 168,844 0.4984 -1.16%
2019-09-20 0 0.860 0.840 0.860 0.860 0.860 4,000 3,440 0.8600 0.504 0.493 0.504 0.504 0.504 6,822 0.5043 0.00%
2019-09-19 0 0.860 0.840 0.860 0.850 0.860 108,000 91,880 0.8507 0.504 0.493 0.504 0.498 0.504 184,193 0.4988 -1.15%
2019-09-18 0 0.870 0.840 0.870 0.850 0.870 40,000 34,080 0.8520 0.510 0.493 0.510 0.498 0.510 68,220 0.4996 2.35%
2019-09-17 0 0.850 0.840 0.850 0.840 0.850 72,000 60,520 0.8406 0.498 0.493 0.498 0.493 0.498 122,796 0.4929 0.00%
2019-09-16 0 0.850 0.830 0.850 0.830 0.850 18,000 15,060 0.8367 0.498 0.487 0.498 0.487 0.498 30,699 0.4906 0.00%
2019-09-13 0 0.850 0.830 0.850 0.830 0.850 52,000 43,320 0.8331 0.498 0.487 0.498 0.487 0.498 88,686 0.4885 0.00%
2019-09-12 0 0.850 0.840 0.850 0.840 0.850 12,000 10,160 0.8467 0.498 0.493 0.498 0.493 0.498 20,466 0.4964 0.00%
2019-09-11 0 0.850 0.840 0.850 0.840 0.850 508,000 426,800 0.8402 0.498 0.493 0.498 0.493 0.498 866,391 0.4926 0.00%
2019-09-10 0 0.850 0.840 0.850 0.840 0.850 64,000 53,840 0.8413 0.498 0.493 0.498 0.493 0.498 109,152 0.4933 0.00%
2019-09-09 0 0.850 0.830 0.850 0.830 0.850 138,000 114,640 0.8307 0.498 0.487 0.498 0.487 0.498 235,358 0.4871 0.00%
2019-09-06 0 0.850 0.840 0.850 0.840 0.850 12,000 10,160 0.8467 0.498 0.493 0.498 0.493 0.498 20,466 0.4964 0.00%
2019-09-05 0 0.850 0.840 0.850 0.840 0.850 32,000 26,960 0.8425 0.498 0.493 0.498 0.493 0.498 54,576 0.4940 0.00%
2019-09-04 0 0.850 0.840 0.850 0.830 0.850 344,000 287,720 0.8364 0.498 0.493 0.498 0.487 0.498 586,690 0.4904 0.00%
2019-09-03 0 0.850 0.840 0.850 0.830 0.850 361,500 303,505 0.8396 0.498 0.493 0.498 0.487 0.498 616,536 0.4923 0.71%
2019-09-02 0 0.870 0.860 0.870 0.870 0.870 12,000 10,440 0.8700 0.495 0.489 0.495 0.495 0.495 21,096 0.4949 0.00%
2019-08-30 0 0.870 0.860 0.870 0.860 0.870 232,000 200,200 0.8629 0.495 0.489 0.495 0.489 0.495 407,864 0.4909 0.00%
2019-08-29 0 0.870 0.860 0.870 0.860 0.870 276,960 238,196 0.8600 0.495 0.489 0.495 0.489 0.495 486,905 0.4892 0.00%
2019-08-28 0 0.870 0.860 0.870 0.860 0.870 835,585 718,763 0.8602 0.495 0.489 0.495 0.489 0.495 1,468,986 0.4893 0.00%
2019-08-27 0 0.870 0.850 0.870 0.850 0.870 68,000 58,240 0.8565 0.495 0.483 0.495 0.483 0.495 119,546 0.4872 1.16%
2019-08-26 0 0.860 0.850 0.860 0.840 0.870 256,000 217,400 0.8492 0.489 0.483 0.489 0.478 0.495 450,057 0.4831 -1.15%
2019-08-23 0 0.870 0.860 0.870 0.850 0.870 260,000 225,200 0.8662 0.495 0.489 0.495 0.483 0.495 457,089 0.4927 1.16%
2019-08-22 0 0.860 0.850 0.860 0.850 0.860 340,000 291,000 0.8559 0.489 0.483 0.489 0.483 0.489 597,731 0.4868 -1.15%
2019-08-21 0 0.870 0.860 0.870 0.870 0.870 12,000 10,440 0.8700 0.495 0.489 0.495 0.495 0.495 21,096 0.4949 0.00%
2019-08-20 0 0.870 0.850 0.870 0.860 0.870 56,000 48,240 0.8614 0.495 0.483 0.495 0.489 0.495 98,450 0.4900 0.00%
2019-08-19 0 0.870 0.850 0.870 0.860 0.880 36,000 31,080 0.8633 0.495 0.483 0.495 0.489 0.501 63,289 0.4911 0.00%
2019-08-16 0 0.870 0.850 0.870 0.850 0.870 205,000 174,580 0.8516 0.495 0.483 0.495 0.483 0.495 360,397 0.4844 0.00%
2019-08-15 0 0.870 0.850 0.870 0.850 0.870 452,000 388,800 0.8602 0.495 0.483 0.495 0.483 0.495 794,631 0.4893 1.16%
2019-08-14 0 0.860 0.860 0.870 0.860 0.870 348,000 299,480 0.8606 0.489 0.489 0.495 0.489 0.495 611,796 0.4895 0.00%
2019-08-13 0 0.860 0.850 0.870 0.850 0.870 320,000 274,760 0.8586 0.489 0.483 0.495 0.483 0.495 562,571 0.4884 -1.15%
2019-08-12 0 0.870 0.860 0.870 0.870 0.880 48,000 41,840 0.8717 0.495 0.489 0.495 0.495 0.501 84,386 0.4958 0.00%
2019-08-09 0 0.870 0.860 0.870 0.860 0.870 376,000 326,120 0.8673 0.495 0.489 0.495 0.489 0.495 661,021 0.4934 0.00%
2019-08-08 0 0.870 0.860 0.870 0.860 0.870 205,000 176,390 0.8604 0.495 0.489 0.495 0.489 0.495 360,397 0.4894 0.00%
2019-08-07 0 0.870 0.860 0.870 0.860 0.870 558,000 480,220 0.8606 0.495 0.489 0.495 0.489 0.495 980,983 0.4895 -1.14%
2019-08-06 0 0.880 0.860 0.880 0.840 0.880 1,524,000 1,303,160 0.8551 0.501 0.489 0.501 0.478 0.501 2,679,243 0.4864 1.15%
2019-08-05 0 0.870 0.860 0.870 0.860 0.870 732,000 629,640 0.8602 0.495 0.489 0.495 0.489 0.495 1,286,880 0.4893 -1.14%
2019-08-02 0 0.880 0.860 0.880 0.860 0.880 510,000 443,880 0.8704 0.501 0.489 0.501 0.489 0.501 896,597 0.4951 0.00%
2019-08-01 0 0.880 0.870 0.880 0.880 0.880 8,000 7,040 0.8800 0.501 0.495 0.501 0.501 0.501 14,064 0.5006 0.00%
2019-07-31 0 0.880 0.870 0.880 0.870 0.880 72,000 62,760 0.8717 0.501 0.495 0.501 0.495 0.501 126,578 0.4958 0.00%
2019-07-30 0 0.880 0.870 0.880 0.870 0.880 1,664,000 1,464,120 0.8799 0.501 0.495 0.501 0.495 0.501 2,925,368 0.5005 -1.12%
2019-07-29 0 0.890 0.880 0.890 0.880 0.890 952,000 838,920 0.8812 0.506 0.501 0.506 0.501 0.506 1,673,648 0.5013 0.00%
2019-07-26 0 0.890 0.880 0.890 0.890 0.890 296,000 263,440 0.8900 0.506 0.501 0.506 0.506 0.506 520,378 0.5062 -1.11%
2019-07-25 0 0.900 0.890 0.900 0.890 0.900 144,000 129,240 0.8975 0.512 0.506 0.512 0.506 0.512 253,157 0.5105 0.00%
2019-07-24 0 0.900 0.890 0.900 0.890 0.900 68,000 60,600 0.8912 0.512 0.506 0.512 0.506 0.512 119,546 0.5069 1.12%
2019-07-23 0 0.890 0.880 0.890 0.880 0.900 1,136,000 1,010,440 0.8895 0.506 0.501 0.506 0.501 0.512 1,997,126 0.5059 -1.11%
2019-07-22 0 0.900 0.890 0.900 0.890 0.900 196,000 174,960 0.8927 0.512 0.506 0.512 0.506 0.512 344,575 0.5078 1.12%
2019-07-19 0 0.890 0.880 0.890 0.880 0.890 1,196,000 1,062,560 0.8884 0.506 0.501 0.506 0.501 0.506 2,102,608 0.5054 0.00%
2019-07-18 0 0.890 0.880 0.890 0.860 0.890 804,000 702,920 0.8743 0.506 0.501 0.506 0.489 0.506 1,413,459 0.4973 2.30%
2019-07-17 0 0.870 0.860 0.870 0.860 0.870 391,000 336,210 0.8599 0.495 0.489 0.495 0.489 0.495 687,391 0.4891 1.16%
2019-07-16 0 0.860 0.850 0.860 0.850 0.860 252,000 214,500 0.8512 0.489 0.483 0.489 0.483 0.489 443,024 0.4842 0.00%
2019-07-15 0 0.860 0.850 0.860 0.840 0.860 76,000 64,120 0.8437 0.489 0.483 0.489 0.478 0.489 133,611 0.4799 1.18%
2019-07-12 0 0.850 0.840 0.850 0.850 0.850 12,000 10,200 0.8500 0.483 0.478 0.483 0.483 0.483 21,096 0.4835 -1.16%
2019-07-11 0 0.860 0.840 0.860 0.860 0.860 4,000 3,440 0.8600 0.489 0.478 0.489 0.489 0.489 7,032 0.4892 0.00%
2019-07-10 0 0.860 0.850 0.860 0.850 0.860 12,000 10,280 0.8567 0.489 0.483 0.489 0.483 0.489 21,096 0.4873 1.18%
2019-07-09 0 0.850 0.840 0.850 0.840 0.850 226,000 190,640 0.8435 0.483 0.478 0.483 0.478 0.483 397,316 0.4798 -1.16%
2019-07-08 0 0.860 0.850 0.860 0.850 0.860 108,000 91,880 0.8507 0.489 0.483 0.489 0.483 0.489 189,868 0.4839 0.00%
2019-07-05 0 0.860 0.850 0.860 0.860 0.860 12,000 10,320 0.8600 0.489 0.483 0.489 0.489 0.489 21,096 0.4892 0.00%
2019-07-04 0 0.860 0.850 0.860 0.850 0.860 128,000 109,560 0.8559 0.489 0.483 0.489 0.483 0.489 225,028 0.4869 0.00%
2019-07-03 0 0.860 0.850 0.860 0.850 0.860 492,000 418,320 0.8502 0.489 0.483 0.489 0.483 0.489 864,952 0.4836 0.00%
2019-07-02 0 0.860 0.850 0.860 0.850 0.860 208,000 178,840 0.8598 0.489 0.483 0.489 0.483 0.489 365,671 0.4891 0.00%
2019-06-28 0 0.860 0.850 0.860 0.860 0.860 40,000 34,400 0.8600 0.489 0.483 0.489 0.489 0.489 70,321 0.4892 0.00%
2019-06-27 0 0.860 0.850 0.860 0.860 0.860 60,000 51,600 0.8600 0.489 0.483 0.489 0.489 0.489 105,482 0.4892 0.00%
2019-06-26 0 0.860 0.850 0.860 0.850 0.860 559,000 477,050 0.8534 0.489 0.483 0.489 0.483 0.489 982,741 0.4854 -1.15%
2019-06-25 0 0.870 0.850 0.870 0.860 0.870 12,000 10,400 0.8667 0.495 0.483 0.495 0.489 0.495 21,096 0.4930 0.00%
2019-06-24 0 0.870 0.860 0.870 0.860 0.870 79,810 68,526 0.8586 0.495 0.489 0.495 0.489 0.495 140,309 0.4884 0.00%
2019-06-21 0 0.870 0.850 0.870 0.860 0.870 168,000 144,720 0.8614 0.495 0.483 0.495 0.489 0.495 295,350 0.4900 0.00%
2019-06-20 0 0.870 0.860 0.870 0.850 0.870 196,000 167,640 0.8553 0.495 0.489 0.495 0.483 0.495 344,575 0.4865 1.16%
2019-06-19 0 0.860 0.850 0.860 0.850 0.860 262,000 224,300 0.8561 0.489 0.483 0.489 0.483 0.489 460,605 0.4870 -1.15%
2019-06-18 0 0.870 0.860 0.870 0.860 0.870 136,000 117,000 0.8603 0.495 0.489 0.495 0.489 0.495 239,093 0.4894 1.16%
2019-06-17 0 0.860 0.850 0.860 0.840 0.860 152,000 128,880 0.8479 0.489 0.483 0.489 0.478 0.489 267,221 0.4823 0.00%
2019-06-14 0 0.860 0.850 0.860 0.850 0.870 196,000 166,840 0.8512 0.489 0.483 0.489 0.483 0.495 344,575 0.4842 0.00%
2019-06-13 0 0.860 0.850 0.860 0.850 0.860 304,000 261,040 0.8587 0.489 0.483 0.489 0.483 0.489 534,442 0.4884 0.00%
2019-06-12 0 0.860 0.850 0.860 0.850 0.870 454,000 389,580 0.8581 0.489 0.483 0.489 0.483 0.495 798,147 0.4881 0.00%
2019-06-11 0 0.860 0.850 0.860 0.860 0.870 460,000 395,760 0.8603 0.489 0.483 0.489 0.489 0.495 808,695 0.4894 -1.15%
2019-06-10 0 0.870 0.860 0.870 0.870 0.870 40,000 34,800 0.8700 0.495 0.489 0.495 0.495 0.495 70,321 0.4949 0.00%
2019-06-06 0 0.870 0.860 0.870 0.870 0.870 12,000 10,440 0.8700 0.495 0.489 0.495 0.495 0.495 21,096 0.4949 0.00%
2019-06-05 0 0.870 0.860 0.870 0.860 0.870 116,000 99,920 0.8614 0.495 0.489 0.495 0.489 0.495 203,932 0.4900 0.00%
2019-06-04 0 0.870 0.850 0.870 0.860 0.870 520,000 447,320 0.8602 0.495 0.483 0.495 0.489 0.495 914,177 0.4893 1.16%
2019-06-03 0 0.860 0.850 0.860 0.860 0.870 488,000 419,720 0.8601 0.489 0.483 0.489 0.489 0.495 857,920 0.4892 -1.15%
2019-05-31 0 0.870 0.850 0.870 0.850 0.870 320,000 273,600 0.8550 0.495 0.483 0.495 0.483 0.495 562,571 0.4863 0.00%
2019-05-30 0 0.870 0.860 0.870 0.860 0.870 256,000 220,720 0.8622 0.495 0.489 0.495 0.489 0.495 450,057 0.4904 0.42%
2019-05-29 0 0.900 0.890 0.900 0.880 0.900 220,000 195,800 0.8900 0.493 0.487 0.493 0.482 0.493 401,767 0.4873 2.27%
2019-05-28 0 0.880 0.870 0.880 0.880 0.880 42,000 36,880 0.8781 0.482 0.476 0.482 0.482 0.482 76,701 0.4808 0.00%
2019-05-27 0 0.880 0.870 0.880 0.870 0.880 334,000 291,100 0.8716 0.482 0.476 0.482 0.476 0.482 609,955 0.4772 -1.12%
2019-05-24 0 0.890 0.870 0.890 0.860 0.890 911,000 792,330 0.8697 0.487 0.476 0.487 0.471 0.487 1,663,679 0.4763 1.14%
2019-05-23 0 0.880 0.870 0.880 0.870 0.880 84,000 73,120 0.8705 0.482 0.476 0.482 0.476 0.482 153,402 0.4767 0.00%
2019-05-22 0 0.880 0.870 0.880 0.870 0.880 548,000 478,240 0.8727 0.482 0.476 0.482 0.476 0.482 1,000,764 0.4779 -1.12%
2019-05-21 0 0.890 0.870 0.890 0.870 0.890 80,000 69,720 0.8715 0.487 0.476 0.487 0.476 0.487 146,097 0.4772 0.00%
2019-05-20 0 0.890 0.870 0.890 0.880 0.890 100,000 88,480 0.8848 0.487 0.476 0.487 0.482 0.487 182,621 0.4845 0.00%
2019-05-17 0 0.890 0.880 0.890 0.880 0.890 1,348,000 1,188,360 0.8816 0.487 0.482 0.487 0.482 0.487 2,461,734 0.4827 0.00%
2019-05-16 0 0.890 0.880 0.890 0.890 0.890 200,000 178,000 0.8900 0.487 0.482 0.487 0.487 0.487 365,242 0.4873 -1.11%
2019-05-15 0 0.900 0.880 0.900 0.870 0.900 288,000 253,560 0.8804 0.493 0.482 0.493 0.476 0.493 525,949 0.4821 1.12%
2019-05-14 0 0.890 0.880 0.890 0.870 0.890 8,000 7,040 0.8800 0.487 0.482 0.487 0.476 0.487 14,610 0.4819 0.00%
2019-05-10 0 0.890 0.880 0.890 0.880 0.890 494,000 436,780 0.8842 0.487 0.482 0.487 0.482 0.487 902,149 0.4842 -1.11%
2019-05-09 0 0.900 0.890 0.900 0.880 0.900 736,000 653,640 0.8881 0.493 0.487 0.493 0.482 0.493 1,344,092 0.4863 -1.10%
2019-05-08 0 0.910 0.890 0.910 0.890 0.910 8,000 7,200 0.9000 0.498 0.487 0.498 0.487 0.498 14,610 0.4928 0.00%
2019-05-07 0 0.910 0.900 0.910 0.900 0.910 112,000 100,840 0.9004 0.498 0.493 0.498 0.493 0.498 204,536 0.4930 0.00%
2019-05-06 0 0.910 0.890 0.910 0.890 0.910 804,000 723,400 0.8998 0.498 0.487 0.498 0.487 0.498 1,468,274 0.4927 0.00%
2019-05-03 0 0.910 0.900 0.910 0.910 0.910 4,000 3,640 0.9100 0.498 0.493 0.498 0.498 0.498 7,305 0.4983 0.00%
2019-05-02 0 0.910 0.900 0.910 0.900 0.910 112,000 100,880 0.9007 0.498 0.493 0.498 0.493 0.498 204,536 0.4932 0.00%
2019-04-30 0 0.910 0.900 0.910 0.910 0.910 12,000 10,920 0.9100 0.498 0.493 0.498 0.498 0.498 21,915 0.4983 0.00%
2019-04-29 0 0.910 0.890 0.910 0.890 0.910 216,000 194,880 0.9022 0.498 0.487 0.498 0.487 0.498 394,462 0.4940 0.00%
2019-04-26 0 0.910 0.890 0.910 0.900 0.910 252,000 226,880 0.9003 0.498 0.487 0.498 0.493 0.498 460,205 0.4930 0.00%
2019-04-25 0 0.910 0.900 0.910 0.900 0.910 695,000 625,450 0.8999 0.498 0.493 0.498 0.493 0.498 1,269,217 0.4928 0.00%
2019-04-24 0 0.910 0.900 0.910 0.900 0.910 187,000 168,290 0.8999 0.498 0.493 0.498 0.493 0.498 341,502 0.4928 0.00%
2019-04-23 0 0.910 0.900 0.910 0.900 0.910 739,611 666,741 0.9015 0.498 0.493 0.498 0.493 0.498 1,350,686 0.4936 0.00%
2019-04-18 0 0.910 0.900 0.910 0.900 0.910 884,000 797,080 0.9017 0.498 0.493 0.498 0.493 0.498 1,614,371 0.4937 0.00%
2019-04-17 0 0.910 0.900 0.910 0.900 0.910 536,000 487,520 0.9096 0.498 0.493 0.498 0.493 0.498 978,850 0.4981 0.00%
2019-04-16 0 0.910 0.900 0.910 0.900 0.910 64,000 57,640 0.9006 0.498 0.493 0.498 0.493 0.498 116,878 0.4932 0.00%
2019-04-15 0 0.910 0.900 0.910 0.900 0.910 111,000 100,840 0.9085 0.498 0.493 0.498 0.493 0.498 202,710 0.4975 0.00%
2019-04-12 0 0.910 0.900 0.910 0.910 0.910 4,000 3,640 0.9100 0.498 0.493 0.498 0.498 0.498 7,305 0.4983 0.00%
2019-04-11 0 0.910 0.900 0.910 0.900 0.910 56,000 50,560 0.9029 0.498 0.493 0.498 0.493 0.498 102,268 0.4944 0.00%
2019-04-10 0 0.910 0.900 0.910 0.900 0.910 683,000 619,690 0.9073 0.498 0.493 0.498 0.493 0.498 1,247,303 0.4968 -1.09%
2019-04-09 0 0.920 0.910 0.920 0.900 0.920 1,276,000 1,158,320 0.9078 0.504 0.498 0.504 0.493 0.504 2,330,246 0.4971 0.00%
2019-04-08 0 0.920 0.910 0.920 0.910 0.920 433,000 394,070 0.9101 0.504 0.498 0.504 0.498 0.504 790,750 0.4983 0.00%
2019-04-04 0 0.920 0.910 0.920 0.910 0.920 512,000 467,400 0.9129 0.504 0.498 0.504 0.498 0.504 935,021 0.4999 0.00%
2019-04-03 0 0.920 0.910 0.920 0.910 0.920 172,000 156,720 0.9112 0.504 0.498 0.504 0.498 0.504 314,108 0.4989 0.00%
2019-04-02 0 0.920 0.910 0.920 0.910 0.920 660,000 603,720 0.9147 0.504 0.498 0.504 0.498 0.504 1,205,300 0.5009 0.00%
2019-04-01 0 0.920 0.910 0.920 0.910 0.920 196,000 178,480 0.9106 0.504 0.498 0.504 0.498 0.504 357,938 0.4986 1.10%
2019-03-29 0 0.910 0.900 0.910 0.900 0.910 104,000 93,720 0.9012 0.498 0.493 0.498 0.493 0.498 189,926 0.4935 0.00%
2019-03-28 0 0.910 0.900 0.910 0.900 0.910 374,000 338,480 0.9050 0.498 0.493 0.498 0.493 0.498 683,003 0.4956 -1.09%
2019-03-27 0 0.920 0.910 0.920 0.900 0.920 640,109 581,055 0.9077 0.504 0.498 0.504 0.493 0.504 1,168,975 0.4971 0.00%
2019-03-26 0 0.920 0.910 0.920 0.920 0.920 216,000 198,720 0.9200 0.504 0.498 0.504 0.504 0.504 394,462 0.5038 1.10%
2019-03-25 0 0.910 0.910 0.920 0.910 0.930 519,000 477,040 0.9192 0.498 0.498 0.504 0.498 0.509 947,804 0.5033 -1.09%
2019-03-22 0 0.920 0.910 0.920 0.910 0.920 104,000 95,080 0.9142 0.504 0.498 0.504 0.498 0.504 189,926 0.5006 0.00%
2019-03-21 0 0.920 0.910 0.920 0.910 0.920 1,144,000 1,041,560 0.9105 0.504 0.498 0.504 0.498 0.504 2,089,186 0.4985 0.00%
2019-03-20 0 0.920 0.910 0.920 0.900 0.930 520,000 476,520 0.9164 0.504 0.498 0.504 0.493 0.509 949,630 0.5018 -2.13%
2019-03-19 0 0.940 0.930 0.940 0.920 0.940 1,328,000 1,234,800 0.9298 0.515 0.509 0.515 0.504 0.515 2,425,209 0.5092 1.08%
2019-03-18 0 0.930 0.920 0.930 0.920 0.940 1,032,000 958,680 0.9290 0.509 0.504 0.509 0.504 0.515 1,884,651 0.5087 1.09%
2019-03-15 0 0.920 0.910 0.920 0.920 0.930 732,000 677,400 0.9254 0.504 0.498 0.504 0.504 0.509 1,336,787 0.5067 -1.08%
2019-03-14 0 0.930 0.920 0.930 0.920 0.930 112,000 103,400 0.9232 0.509 0.504 0.509 0.504 0.509 204,536 0.5055 0.00%
2019-03-13 0 0.930 0.920 0.930 0.920 0.930 352,000 323,880 0.9201 0.509 0.504 0.509 0.504 0.509 642,827 0.5038 0.00%
2019-03-12 0 0.930 0.920 0.930 0.930 0.940 272,000 253,000 0.9301 0.509 0.504 0.509 0.509 0.515 496,730 0.5093 -1.06%
2019-03-11 0 0.940 0.930 0.940 0.930 0.940 224,960 210,704 0.9366 0.515 0.509 0.515 0.509 0.515 410,825 0.5129 1.08%
2019-03-08 0 0.930 0.920 0.930 0.920 0.940 26,000 24,100 0.9269 0.509 0.504 0.509 0.504 0.515 47,482 0.5076 0.00%
2019-03-07 0 0.930 0.920 0.930 0.930 0.930 12,000 11,160 0.9300 0.509 0.504 0.509 0.509 0.509 21,915 0.5093 0.00%
2019-03-06 0 0.930 0.920 0.930 0.920 0.930 172,000 158,720 0.9228 0.509 0.504 0.509 0.504 0.509 314,108 0.5053 0.00%
2019-03-05 0 0.930 0.920 0.930 0.930 0.930 80,000 74,400 0.9300 0.509 0.504 0.509 0.509 0.509 146,097 0.5093 -1.06%
2019-03-04 0 0.940 0.920 0.940 0.920 0.940 288,000 267,760 0.9297 0.515 0.504 0.515 0.504 0.515 525,949 0.5091 0.00%
2019-03-01 0 0.940 0.920 0.940 0.920 0.940 164,000 151,560 0.9241 0.515 0.504 0.515 0.504 0.515 299,499 0.5060 1.08%
2019-02-28 0 0.930 0.910 0.930 0.930 0.930 12,000 11,160 0.9300 0.509 0.498 0.509 0.509 0.509 21,915 0.5093 0.00%
2019-02-27 0 0.930 0.920 0.930 0.920 0.940 244,000 224,800 0.9213 0.509 0.504 0.509 0.504 0.515 445,596 0.5045 0.00%
2019-02-26 0 0.930 0.920 0.930 0.920 0.940 405,366 374,989 0.9251 0.509 0.504 0.509 0.504 0.515 740,284 0.5065 0.00%
2019-02-25 0 0.930 0.920 0.930 0.920 0.930 408,000 379,320 0.9297 0.509 0.504 0.509 0.504 0.509 745,094 0.5091 1.09%
2019-02-22 0 0.920 0.910 0.920 0.920 0.930 168,000 154,600 0.9202 0.504 0.498 0.504 0.504 0.509 306,804 0.5039 -1.08%
2019-02-21 0 0.930 0.920 0.930 0.920 0.930 228,000 209,840 0.9204 0.509 0.504 0.509 0.504 0.509 416,376 0.5040 1.09%
2019-02-20 0 0.920 0.900 0.920 0.900 0.920 76,000 69,240 0.9111 0.504 0.493 0.504 0.493 0.504 138,792 0.4989 0.00%
2019-02-19 0 0.920 0.910 0.920 0.910 0.930 444,000 407,560 0.9179 0.504 0.498 0.504 0.498 0.509 810,838 0.5026 0.00%
2019-02-18 0 0.920 0.910 0.920 0.910 0.920 244,000 224,060 0.9183 0.504 0.498 0.504 0.498 0.504 445,596 0.5028 0.00%
2019-02-15 0 0.920 0.910 0.920 0.900 0.920 172,000 156,160 0.9079 0.504 0.498 0.504 0.493 0.504 314,108 0.4972 0.00%
2019-02-14 0 0.920 0.900 0.920 0.910 0.920 40,000 36,560 0.9140 0.504 0.493 0.504 0.498 0.504 73,048 0.5005 0.00%
2019-02-13 0 0.920 0.910 0.920 0.900 0.930 1,132,000 1,034,240 0.9136 0.504 0.498 0.504 0.493 0.509 2,067,272 0.5003 2.22%
2019-02-12 0 0.900 0.900 0.910 0.880 0.910 979,222 881,130 0.8998 0.493 0.493 0.498 0.482 0.498 1,788,267 0.4927 0.00%
2019-02-11 0 0.900 0.880 0.900 0.880 0.900 328,000 289,520 0.8827 0.493 0.482 0.493 0.482 0.493 598,998 0.4833 2.27%
2019-02-08 0 0.880 0.870 0.880 0.870 0.880 128,000 112,480 0.8788 0.482 0.476 0.482 0.476 0.482 233,755 0.4812 0.00%
2019-02-04 0 0.880 0.870 0.880 0.880 0.880 108,000 95,040 0.8800 0.482 0.476 0.482 0.482 0.482 197,231 0.4819 0.00%
2019-02-01 0 0.880 0.870 0.880 0.870 0.880 152,000 133,000 0.8750 0.482 0.476 0.482 0.476 0.482 277,584 0.4791 0.00%
2019-01-31 0 0.880 0.870 0.880 0.860 0.880 570,570 493,333 0.8646 0.482 0.476 0.482 0.471 0.482 1,041,982 0.4735 1.15%
2019-01-30 0 0.870 0.850 0.870 0.870 0.870 28,000 24,360 0.8700 0.476 0.465 0.476 0.476 0.476 51,134 0.4764 0.00%
2019-01-29 0 0.870 0.860 0.870 0.860 0.870 48,000 41,720 0.8692 0.476 0.471 0.476 0.471 0.476 87,658 0.4759 0.00%
2019-01-28 0 0.870 0.850 0.870 0.850 0.870 232,000 199,280 0.8590 0.476 0.465 0.476 0.465 0.476 423,681 0.4704 1.16%
2019-01-25 0 0.860 0.850 0.860 0.850 0.860 176,000 151,160 0.8589 0.471 0.465 0.471 0.465 0.471 321,413 0.4703 0.00%
2019-01-24 0 0.860 0.850 0.860 0.860 0.860 20,000 17,200 0.8600 0.471 0.465 0.471 0.471 0.471 36,524 0.4709 0.00%
2019-01-23 0 0.860 0.850 0.860 0.840 0.860 46,000 38,920 0.8461 0.471 0.465 0.471 0.460 0.471 84,006 0.4633 0.00%
2019-01-22 0 0.860 0.850 0.860 0.850 0.870 276,000 234,720 0.8504 0.471 0.465 0.471 0.465 0.476 504,035 0.4657 0.00%
2019-01-21 0 0.860 0.850 0.860 0.850 0.860 84,000 71,640 0.8529 0.471 0.465 0.471 0.465 0.471 153,402 0.4670 0.00%
2019-01-18 0 0.860 0.850 0.860 0.860 0.860 28,000 24,080 0.8600 0.471 0.465 0.471 0.471 0.471 51,134 0.4709 0.00%
2019-01-17 0 0.860 0.850 0.860 0.850 0.860 250,000 214,800 0.8592 0.471 0.465 0.471 0.465 0.471 456,553 0.4705 0.00%
2019-01-16 0 0.860 0.850 0.860 0.850 0.860 108,000 92,080 0.8526 0.471 0.465 0.471 0.465 0.471 197,231 0.4669 0.00%
2019-01-15 0 0.860 0.850 0.860 0.860 0.860 28,000 24,080 0.8600 0.471 0.465 0.471 0.471 0.471 51,134 0.4709 0.00%
2019-01-14 0 0.860 0.850 0.860 0.860 0.860 68,000 58,480 0.8600 0.471 0.465 0.471 0.471 0.471 124,182 0.4709 0.00%
2019-01-11 0 0.860 0.850 0.860 0.850 0.860 316,000 268,880 0.8509 0.471 0.465 0.471 0.465 0.471 577,083 0.4659 0.00%
2019-01-10 0 0.860 0.850 0.860 0.860 0.860 28,000 24,080 0.8600 0.471 0.465 0.471 0.471 0.471 51,134 0.4709 0.00%
2019-01-09 0 0.860 0.850 0.860 0.860 0.860 24,000 20,640 0.8600 0.471 0.465 0.471 0.471 0.471 43,829 0.4709 0.00%
2019-01-08 0 0.860 0.850 0.860 0.850 0.860 546,000 464,080 0.8500 0.471 0.465 0.471 0.465 0.471 997,112 0.4654 0.00%
2019-01-07 0 0.860 0.850 0.860 0.850 0.860 132,000 112,520 0.8524 0.471 0.465 0.471 0.465 0.471 241,060 0.4668 0.00%
2019-01-04 0 0.860 0.840 0.860 0.840 0.860 108,000 91,280 0.8452 0.471 0.460 0.471 0.460 0.471 197,231 0.4628 0.00%
2019-01-03 0 0.860 0.850 0.860 0.860 0.860 24,000 20,640 0.8600 0.471 0.465 0.471 0.471 0.471 43,829 0.4709 -1.15%
2019-01-02 0 0.870 0.850 0.870 0.870 0.870 28,000 24,360 0.8700 0.476 0.465 0.476 0.476 0.476 51,134 0.4764 0.00%
2018-12-31 0 0.870 0.860 0.870 0.870 0.870 20,000 17,400 0.8700 0.476 0.471 0.476 0.476 0.476 36,524 0.4764 1.16%
2018-12-28 0 0.860 0.840 0.860 0.850 0.860 72,000 61,440 0.8533 0.471 0.460 0.471 0.465 0.471 131,487 0.4673 0.00%
2018-12-27 0 0.860 0.840 0.860 0.850 0.860 104,000 88,520 0.8512 0.471 0.460 0.471 0.465 0.471 189,926 0.4661 0.00%
2018-12-24 0 0.860 0.830 0.860 0.830 0.860 203,000 170,280 0.8388 0.471 0.454 0.471 0.454 0.471 370,721 0.4593 0.00%
2018-12-21 0 0.860 0.840 0.860 0.850 0.860 524,000 445,440 0.8501 0.471 0.460 0.471 0.465 0.471 956,935 0.4655 0.00%
2018-12-20 0 0.860 0.850 0.860 0.860 0.860 60,000 51,600 0.8600 0.471 0.465 0.471 0.471 0.471 109,573 0.4709 0.00%
2018-12-19 0 0.860 0.850 0.860 0.860 0.860 308,000 264,880 0.8600 0.471 0.465 0.471 0.471 0.471 562,473 0.4709 -1.15%
2018-12-18 0 0.870 0.850 0.870 0.850 0.870 92,000 78,960 0.8583 0.476 0.465 0.476 0.465 0.476 168,012 0.4700 1.16%
2018-12-17 0 0.860 0.850 0.860 0.860 0.860 352,000 302,720 0.8600 0.471 0.465 0.471 0.471 0.471 642,827 0.4709 0.00%
2018-12-14 0 0.860 0.850 0.860 0.850 0.860 144,000 123,360 0.8567 0.471 0.465 0.471 0.465 0.471 262,975 0.4691 -1.15%
2018-12-13 0 0.870 0.850 0.870 0.860 0.870 212,000 182,640 0.8615 0.476 0.465 0.476 0.471 0.476 387,157 0.4717 1.16%
2018-12-12 0 0.860 0.850 0.860 0.860 0.870 508,000 436,960 0.8602 0.471 0.465 0.471 0.471 0.476 927,716 0.4710 0.00%
2018-12-11 0 0.860 0.850 0.860 0.860 0.860 30,000 25,700 0.8567 0.471 0.465 0.471 0.471 0.471 54,786 0.4691 0.00%
2018-12-10 0 0.860 0.850 0.860 0.860 0.870 320,000 275,400 0.8606 0.471 0.465 0.471 0.471 0.476 584,388 0.4713 -1.15%
2018-12-07 0 0.870 0.860 0.870 0.870 0.870 40,000 34,800 0.8700 0.476 0.471 0.476 0.476 0.476 73,048 0.4764 0.00%
2018-12-06 0 0.870 0.850 0.870 0.850 0.870 32,000 27,760 0.8675 0.476 0.465 0.476 0.465 0.476 58,439 0.4750 0.00%
2018-12-05 0 0.870 0.860 0.870 0.860 0.870 608,000 527,960 0.8684 0.476 0.471 0.476 0.471 0.476 1,110,337 0.4755 0.00%
2018-12-04 0 0.870 0.860 0.870 0.860 0.870 152,000 131,000 0.8618 0.476 0.471 0.476 0.471 0.476 277,584 0.4719 0.00%
2018-12-03 0 0.870 0.860 0.870 0.870 0.870 64,000 55,680 0.8700 0.476 0.471 0.476 0.476 0.476 116,878 0.4764 0.00%
2018-11-30 0 0.870 0.860 0.870 0.860 0.870 196,000 168,640 0.8604 0.476 0.471 0.476 0.471 0.476 357,938 0.4711 0.00%
2018-11-29 0 0.870 0.860 0.870 0.860 0.870 244,000 209,880 0.8602 0.476 0.471 0.476 0.471 0.476 445,596 0.4710 -1.14%
2018-11-28 0 0.880 0.850 0.880 0.870 0.880 168,000 146,960 0.8748 0.482 0.465 0.482 0.476 0.482 306,804 0.4790 1.15%
2018-11-27 0 0.870 0.850 0.870 0.850 0.870 228,000 195,980 0.8596 0.476 0.465 0.476 0.465 0.476 416,376 0.4707 0.00%
2018-11-26 0 0.870 0.860 0.870 0.870 0.870 68,000 59,160 0.8700 0.476 0.471 0.476 0.476 0.476 124,182 0.4764 -1.14%
2018-11-23 0 0.880 0.850 0.880 0.860 0.880 96,000 82,960 0.8642 0.482 0.465 0.482 0.471 0.482 175,316 0.4732 1.15%
2018-11-22 0 0.870 0.860 0.870 0.870 0.870 68,000 59,160 0.8700 0.476 0.471 0.476 0.476 0.476 124,182 0.4764 -1.14%
2018-11-21 0 0.880 0.860 0.880 0.860 0.880 200,000 172,080 0.8604 0.482 0.471 0.482 0.471 0.482 365,242 0.4711 0.00%
2018-11-20 0 0.880 0.860 0.880 0.870 0.880 144,000 125,720 0.8731 0.482 0.471 0.482 0.476 0.482 262,975 0.4781 0.00%
2018-11-19 0 0.880 0.860 0.880 0.880 0.880 64,000 56,320 0.8800 0.482 0.471 0.482 0.482 0.482 116,878 0.4819 0.00%
2018-11-16 0 0.880 0.860 0.880 0.860 0.880 66,000 57,020 0.8639 0.482 0.471 0.482 0.471 0.482 120,530 0.4731 0.00%
2018-11-15 0 0.880 0.860 0.880 0.870 0.880 132,000 114,960 0.8709 0.482 0.471 0.482 0.476 0.482 241,060 0.4769 0.00%
2018-11-14 0 0.880 0.870 0.880 0.840 0.880 1,738,055 1,505,105 0.8660 0.482 0.476 0.482 0.460 0.482 3,174,057 0.4742 4.76%
2018-11-13 0 0.840 0.830 0.840 0.820 0.840 200,000 167,160 0.8358 0.460 0.454 0.460 0.449 0.460 365,242 0.4577 0.00%
2018-11-12 0 0.840 0.830 0.840 0.830 0.840 128,000 107,440 0.8394 0.460 0.454 0.460 0.454 0.460 233,755 0.4596 0.00%
2018-11-09 0 0.840 0.830 0.840 0.840 0.840 120,000 100,800 0.8400 0.460 0.454 0.460 0.460 0.460 219,145 0.4600 0.00%
2018-11-08 0 0.840 0.830 0.840 0.830 0.840 152,000 127,240 0.8371 0.460 0.454 0.460 0.454 0.460 277,584 0.4584 0.00%
2018-11-07 0 0.840 0.830 0.840 0.830 0.840 260,000 216,600 0.8331 0.460 0.454 0.460 0.454 0.460 474,815 0.4562 0.00%
2018-11-06 0 0.840 0.820 0.840 0.840 0.840 120,000 100,800 0.8400 0.460 0.449 0.460 0.460 0.460 219,145 0.4600 0.00%
2018-11-05 0 0.840 0.820 0.840 0.830 0.840 304,000 252,720 0.8313 0.460 0.449 0.460 0.454 0.460 555,168 0.4552 0.00%
2018-11-02 0 0.840 0.820 0.840 0.820 0.840 308,000 254,880 0.8275 0.460 0.449 0.460 0.449 0.460 562,473 0.4531 1.20%
2018-11-01 0 0.830 0.820 0.830 0.830 0.830 120,000 99,600 0.8300 0.454 0.449 0.454 0.454 0.454 219,145 0.4545 0.00%
2018-10-31 0 0.830 0.820 0.830 0.810 0.830 704,000 573,040 0.8140 0.454 0.449 0.454 0.444 0.454 1,285,653 0.4457 0.00%
2018-10-30 0 0.830 0.800 0.830 0.800 0.830 492,000 399,560 0.8121 0.454 0.438 0.454 0.438 0.454 898,496 0.4447 0.00%
2018-10-29 0 0.830 0.800 0.830 0.820 0.830 328,000 269,480 0.8216 0.454 0.438 0.454 0.449 0.454 598,998 0.4499 0.00%
2018-10-26 0 0.830 0.820 0.830 0.820 0.830 194,000 159,860 0.8240 0.454 0.449 0.454 0.449 0.454 354,285 0.4512 -1.19%
2018-10-25 0 0.840 0.810 0.840 0.820 0.840 148,000 123,200 0.8324 0.460 0.444 0.460 0.449 0.460 270,279 0.4558 1.20%
2018-10-24 0 0.830 0.820 0.830 0.820 0.830 344,000 284,520 0.8271 0.454 0.449 0.454 0.449 0.454 628,217 0.4529 0.00%
2018-10-23 0 0.830 0.820 0.830 0.830 0.840 272,000 225,800 0.8301 0.454 0.449 0.454 0.454 0.460 496,730 0.4546 -1.19%
2018-10-22 0 0.840 0.830 0.840 0.830 0.840 260,000 217,400 0.8362 0.460 0.454 0.460 0.454 0.460 474,815 0.4579 1.20%
2018-10-19 0 0.830 0.820 0.840 0.830 0.830 556,000 461,480 0.8300 0.454 0.449 0.460 0.454 0.454 1,015,374 0.4545 -1.19%
2018-10-18 0 0.840 0.830 0.840 0.830 0.840 204,000 169,920 0.8329 0.460 0.454 0.460 0.454 0.460 372,547 0.4561 0.00%
2018-10-16 0 0.840 0.820 0.840 0.830 0.840 344,000 286,320 0.8323 0.460 0.449 0.460 0.454 0.460 628,217 0.4558 0.00%
2018-10-15 0 0.840 0.820 0.840 0.830 0.840 140,000 116,800 0.8343 0.460 0.449 0.460 0.454 0.460 255,670 0.4568 0.00%
2018-10-12 0 0.840 0.830 0.840 0.820 0.840 378,000 312,580 0.8269 0.460 0.454 0.460 0.449 0.460 690,308 0.4528 0.00%
2018-10-11 0 0.840 0.820 0.840 0.820 0.840 660,000 543,520 0.8235 0.460 0.449 0.460 0.449 0.460 1,205,300 0.4509 -1.18%
2018-10-10 0 0.850 0.840 0.850 0.840 0.850 166,000 139,960 0.8431 0.465 0.460 0.465 0.460 0.465 303,151 0.4617 0.00%
2018-10-09 0 0.850 0.830 0.850 0.850 0.850 128,000 108,800 0.8500 0.465 0.454 0.465 0.465 0.465 233,755 0.4654 -1.16%
2018-10-08 0 0.860 0.830 0.860 0.850 0.860 180,000 153,400 0.8522 0.471 0.454 0.471 0.465 0.471 328,718 0.4667 1.18%
2018-10-05 0 0.850 0.830 0.850 0.850 0.850 200,000 170,000 0.8500 0.465 0.454 0.465 0.465 0.465 365,242 0.4654 0.00%
2018-10-04 0 0.850 0.840 0.850 0.840 0.850 456,000 384,320 0.8428 0.465 0.460 0.465 0.460 0.465 832,753 0.4615 -1.16%
2018-10-03 0 0.860 0.840 0.860 0.840 0.860 176,000 150,040 0.8525 0.471 0.460 0.471 0.460 0.471 321,413 0.4668 0.00%
2018-10-02 0 0.860 0.840 0.860 0.840 0.860 498,244 424,217 0.8514 0.471 0.460 0.471 0.460 0.471 909,899 0.4662 -1.15%
2018-09-28 0 0.870 0.850 0.870 0.850 0.870 407,000 348,780 0.8570 0.476 0.465 0.476 0.465 0.476 743,268 0.4693 0.00%
2018-09-27 0 0.870 0.850 0.870 0.850 0.870 268,000 230,800 0.8612 0.476 0.465 0.476 0.465 0.476 489,425 0.4716 0.00%
2018-09-26 0 0.870 0.860 0.870 0.860 0.870 700,000 602,800 0.8611 0.476 0.471 0.476 0.471 0.476 1,278,348 0.4715 1.16%
2018-09-24 0 0.860 0.840 0.860 0.860 0.860 120,000 103,200 0.8600 0.471 0.460 0.471 0.471 0.471 219,145 0.4709 0.00%
2018-09-21 0 0.860 0.840 0.860 0.850 0.860 184,000 156,800 0.8522 0.471 0.460 0.471 0.465 0.471 336,023 0.4666 1.18%
2018-09-20 0 0.850 0.830 0.850 0.850 0.850 100,000 85,000 0.8500 0.465 0.454 0.465 0.465 0.465 182,621 0.4654 0.00%
2018-09-19 0 0.850 0.830 0.850 0.850 0.850 60,000 51,000 0.8500 0.465 0.454 0.465 0.465 0.465 109,573 0.4654 0.00%
2018-09-18 0 0.850 0.830 0.850 0.830 0.850 316,000 266,160 0.8423 0.465 0.454 0.465 0.454 0.465 577,083 0.4612 0.00%
2018-09-17 0 0.850 0.830 0.850 0.830 0.850 257,000 215,480 0.8384 0.465 0.454 0.465 0.454 0.465 469,336 0.4591 0.00%
2018-09-14 0 0.850 0.830 0.850 0.850 0.850 108,000 91,800 0.8500 0.465 0.454 0.465 0.465 0.465 197,231 0.4654 0.00%
2018-09-13 0 0.850 0.830 0.850 0.850 0.850 100,000 85,000 0.8500 0.465 0.454 0.465 0.465 0.465 182,621 0.4654 0.00%
2018-09-12 0 0.850 0.830 0.850 0.830 0.850 351,000 295,100 0.8407 0.465 0.454 0.465 0.454 0.465 641,000 0.4604 -0.58%
2018-09-11 0 0.880 0.860 0.880 0.860 0.880 388,000 338,560 0.8726 0.468 0.458 0.468 0.458 0.468 729,289 0.4642 0.00%
2018-09-10 0 0.880 0.860 0.880 0.860 0.880 224,000 194,720 0.8693 0.468 0.458 0.468 0.458 0.468 421,033 0.4625 -1.12%
2018-09-07 0 0.890 0.870 0.890 0.860 0.890 868,000 761,160 0.8769 0.474 0.463 0.474 0.458 0.474 1,631,501 0.4665 0.00%
2018-09-06 0 0.890 0.870 0.890 0.870 0.890 464,000 408,640 0.8807 0.474 0.463 0.474 0.463 0.474 872,139 0.4685 0.00%
2018-09-05 0 0.890 0.860 0.890 0.870 0.890 556,000 485,800 0.8737 0.474 0.458 0.474 0.463 0.474 1,045,063 0.4649 0.00%
2018-09-04 0 0.890 0.870 0.890 0.860 0.890 408,000 357,240 0.8756 0.474 0.463 0.474 0.458 0.474 766,881 0.4658 2.30%
2018-09-03 0 0.870 0.850 0.870 0.850 0.870 288,000 247,680 0.8600 0.463 0.452 0.463 0.452 0.463 541,328 0.4575 0.00%
2018-08-31 0 0.870 0.860 0.870 0.850 0.870 100,000 86,200 0.8620 0.463 0.458 0.463 0.452 0.463 187,961 0.4586 0.00%
2018-08-30 0 0.870 0.850 0.870 0.850 0.870 332,000 285,680 0.8605 0.463 0.452 0.463 0.452 0.463 624,031 0.4578 0.00%
2018-08-29 0 0.870 0.850 0.870 0.860 0.880 1,044,000 908,960 0.8707 0.463 0.452 0.463 0.458 0.468 1,962,313 0.4632 1.16%
2018-08-28 0 0.860 0.850 0.860 0.830 0.860 552,040 470,955 0.8531 0.458 0.452 0.458 0.442 0.458 1,037,620 0.4539 2.38%
2018-08-27 0 0.840 0.820 0.840 0.830 0.840 164,000 136,160 0.8302 0.447 0.436 0.447 0.442 0.447 308,256 0.4417 0.00%
2018-08-24 0 0.840 0.830 0.840 0.820 0.840 132,000 108,360 0.8209 0.447 0.442 0.447 0.436 0.447 248,109 0.4367 -1.18%
2018-08-23 0 0.850 0.820 0.850 0.830 0.850 224,000 186,120 0.8309 0.452 0.436 0.452 0.442 0.452 421,033 0.4421 0.00%
2018-08-22 0 0.850 0.830 0.850 0.830 0.850 8,000 6,720 0.8400 0.452 0.442 0.452 0.442 0.452 15,037 0.4469 1.19%
2018-08-21 0 0.840 0.830 0.840 0.830 0.850 128,000 107,120 0.8369 0.447 0.442 0.447 0.442 0.452 240,590 0.4452 -1.18%
2018-08-20 0 0.850 0.830 0.850 0.820 0.850 196,000 163,120 0.8322 0.452 0.442 0.452 0.436 0.452 368,404 0.4428 1.19%
2018-08-17 0 0.840 0.830 0.840 0.820 0.840 376,000 309,520 0.8232 0.447 0.442 0.447 0.436 0.447 706,733 0.4380 1.20%
2018-08-16 0 0.830 0.810 0.830 0.810 0.830 52,000 42,200 0.8115 0.442 0.431 0.442 0.431 0.442 97,740 0.4318 0.00%
2018-08-15 0 0.830 0.810 0.830 0.810 0.830 748,000 611,720 0.8178 0.442 0.431 0.442 0.431 0.442 1,405,948 0.4351 -1.19%
2018-08-14 0 0.840 0.830 0.840 0.830 0.840 36,000 29,920 0.8311 0.447 0.442 0.447 0.442 0.447 67,666 0.4422 -1.18%
2018-08-13 0 0.850 0.840 0.850 0.830 0.850 452,000 379,440 0.8395 0.452 0.447 0.452 0.442 0.452 849,584 0.4466 0.00%
2018-08-10 0 0.850 0.840 0.850 0.840 0.850 328,000 276,360 0.8426 0.452 0.447 0.452 0.447 0.452 616,512 0.4483 -1.16%
2018-08-09 0 0.860 0.840 0.860 0.840 0.860 352,000 295,840 0.8405 0.458 0.447 0.458 0.447 0.458 661,623 0.4471 0.00%
2018-08-08 0 0.860 0.840 0.860 0.830 0.860 1,236,000 1,038,480 0.8402 0.458 0.447 0.458 0.442 0.458 2,323,198 0.4470 -1.15%
2018-08-07 0 0.870 0.850 0.870 0.840 0.870 652,000 554,160 0.8499 0.463 0.452 0.463 0.447 0.463 1,225,506 0.4522 2.35%
2018-08-06 0 0.850 0.830 0.850 0.830 0.870 1,284,000 1,073,920 0.8364 0.452 0.442 0.452 0.442 0.463 2,413,419 0.4450 -2.30%
2018-08-03 0 0.870 0.860 0.870 0.810 0.930 3,825,000 3,326,720 0.8697 0.463 0.458 0.463 0.431 0.495 7,189,508 0.4627 7.41%
2018-08-02 0 0.810 0.790 0.810 0.800 0.810 12,000 9,640 0.8033 0.431 0.420 0.431 0.426 0.431 22,555 0.4274 0.00%
2018-08-01 0 0.810 0.810 0.820 0.800 0.800 40,000 32,000 0.8000 0.431 0.431 0.436 0.426 0.426 75,184 0.4256 0.00%
2018-07-31 0 0.810 0.800 0.820 0.810 0.810 200,000 162,000 0.8100 0.431 0.426 0.436 0.431 0.431 375,922 0.4309 0.00%
2018-07-30 0 0.810 0.800 0.810 0.810 0.810 16,000 12,960 0.8100 0.431 0.426 0.431 0.431 0.431 30,074 0.4309 -1.22%
2018-07-27 0 0.820 0.810 0.820 0.820 0.820 4,000 3,280 0.8200 0.436 0.431 0.436 0.436 0.436 7,518 0.4363 0.00%
2018-07-26 0 0.820 0.810 0.820 0.810 0.820 200,000 162,040 0.8102 0.436 0.431 0.436 0.431 0.436 375,922 0.4310 -1.20%
2018-07-25 0 0.830 0.810 0.830 0.810 0.830 174,000 142,160 0.8170 0.442 0.431 0.442 0.431 0.442 327,052 0.4347 0.00%
2018-07-24 0 0.830 0.810 0.830 0.810 0.830 214,000 174,700 0.8164 0.442 0.431 0.442 0.431 0.442 402,237 0.4343 2.47%
2018-07-23 0 0.810 0.790 0.810 0.790 0.810 34,000 26,860 0.7900 0.431 0.420 0.431 0.420 0.431 63,907 0.4203 0.00%
2018-07-20 0 0.810 0.780 0.810 0.810 0.810 12,000 9,720 0.8100 0.431 0.415 0.431 0.431 0.431 22,555 0.4309 2.53%
2018-07-19 0 0.790 0.780 0.790 0.780 0.790 772,000 609,840 0.7899 0.420 0.415 0.420 0.415 0.420 1,451,059 0.4203 -1.25%
2018-07-18 0 0.800 0.790 0.800 0.800 0.800 656,000 524,800 0.8000 0.426 0.420 0.426 0.426 0.426 1,233,024 0.4256 -2.44%
2018-07-17 0 0.820 0.790 0.820 0.820 0.820 12,000 9,840 0.8200 0.436 0.420 0.436 0.436 0.436 22,555 0.4363 -1.20%
2018-07-16 0 0.830 0.790 0.830 0.790 0.830 108,000 85,480 0.7915 0.442 0.420 0.442 0.420 0.442 202,998 0.4211 1.22%
2018-07-13 0 0.820 0.810 0.830 0.810 0.830 316,000 257,680 0.8154 0.436 0.431 0.442 0.431 0.442 593,957 0.4338 1.23%
2018-07-12 0 0.810 0.800 0.810 0.810 0.810 372,000 301,320 0.8100 0.431 0.426 0.431 0.431 0.431 699,215 0.4309 2.53%
2018-07-11 0 0.790 0.780 0.790 0.780 0.790 244,000 191,320 0.7841 0.420 0.415 0.420 0.415 0.420 458,625 0.4172 0.00%
2018-07-10 0 0.790 0.780 0.790 0.780 0.790 332,000 261,280 0.7870 0.420 0.415 0.420 0.415 0.420 624,031 0.4187 -1.25%
2018-07-09 0 0.800 0.780 0.800 0.790 0.800 148,000 117,200 0.7919 0.426 0.415 0.426 0.420 0.426 278,182 0.4213 0.00%
2018-07-06 0 0.800 0.780 0.800 0.780 0.800 220,000 173,760 0.7898 0.426 0.415 0.426 0.415 0.426 413,514 0.4202 -1.23%
2018-07-05 0 0.810 0.790 0.810 0.790 0.820 316,000 251,080 0.7946 0.431 0.420 0.431 0.420 0.436 593,957 0.4227 1.25%
2018-07-04 0 0.800 0.790 0.810 0.790 0.810 692,000 553,840 0.8003 0.426 0.420 0.431 0.420 0.431 1,300,690 0.4258 -2.44%
2018-07-03 0 0.820 0.800 0.820 0.810 0.820 8,000 6,520 0.8150 0.436 0.426 0.436 0.431 0.436 15,037 0.4336 0.00%
2018-06-29 0 0.820 0.810 0.820 0.800 0.820 227,122 183,403 0.8075 0.436 0.431 0.436 0.426 0.436 426,901 0.4296 0.00%
2018-06-28 0 0.820 0.810 0.820 0.810 0.820 262,000 212,280 0.8102 0.436 0.431 0.436 0.431 0.436 492,458 0.4311 0.00%
2018-06-27 0 0.820 0.810 0.820 0.810 0.830 210,000 172,180 0.8199 0.436 0.431 0.436 0.431 0.442 394,718 0.4362 -2.38%
2018-06-26 0 0.840 0.820 0.840 0.820 0.840 135,122 110,826 0.8202 0.447 0.436 0.447 0.436 0.447 253,977 0.4364 0.00%
2018-06-25 0 0.840 0.820 0.840 0.840 0.840 4,000 3,360 0.8400 0.447 0.436 0.447 0.447 0.447 7,518 0.4469 0.00%
2018-06-22 0 0.840 0.830 0.840 0.830 0.840 316,000 262,360 0.8303 0.447 0.442 0.447 0.442 0.447 593,957 0.4417 1.20%
2018-06-21 0 0.830 0.820 0.830 0.820 0.830 88,000 72,720 0.8264 0.442 0.436 0.442 0.436 0.442 165,406 0.4396 0.00%
2018-06-20 0 0.830 0.820 0.830 0.830 0.830 120,000 99,600 0.8300 0.442 0.436 0.442 0.442 0.442 225,553 0.4416 0.00%
2018-06-19 0 0.830 0.820 0.830 0.820 0.840 908,000 753,080 0.8294 0.442 0.436 0.442 0.436 0.447 1,706,686 0.4413 -2.35%
2018-06-15 0 0.850 0.840 0.850 0.840 0.860 178,000 150,780 0.8471 0.452 0.447 0.452 0.447 0.458 334,571 0.4507 -1.16%
2018-06-14 0 0.860 0.850 0.860 0.840 0.860 44,000 37,040 0.8418 0.458 0.452 0.458 0.447 0.458 82,703 0.4479 0.00%
2018-06-13 0 0.860 0.840 0.860 0.850 0.870 214,000 181,960 0.8503 0.458 0.447 0.458 0.452 0.463 402,237 0.4524 -1.15%
2018-06-12 0 0.870 0.850 0.870 0.850 0.870 344,000 293,840 0.8542 0.463 0.452 0.463 0.452 0.463 646,586 0.4544 1.16%
2018-06-11 0 0.860 0.850 0.860 0.850 0.860 163,122 138,640 0.8499 0.458 0.452 0.458 0.452 0.458 306,606 0.4522 -1.15%
2018-06-08 0 0.870 0.840 0.870 0.840 0.870 516,000 435,840 0.8447 0.463 0.447 0.463 0.447 0.463 969,879 0.4494 0.00%
2018-06-07 0 0.870 0.850 0.870 0.860 0.870 745,000 643,980 0.8644 0.463 0.452 0.463 0.458 0.463 1,400,309 0.4599 1.16%
2018-06-06 0 0.860 0.850 0.860 0.850 0.860 106,000 90,340 0.8523 0.458 0.452 0.458 0.452 0.458 199,239 0.4534 0.23%
2018-06-05 0 0.890 0.880 0.890 0.880 0.890 197,000 173,730 0.8819 0.456 0.451 0.456 0.451 0.456 384,093 0.4523 0.00%
2018-06-04 0 0.890 0.880 0.890 0.870 0.890 312,000 274,400 0.8795 0.456 0.451 0.456 0.446 0.456 608,310 0.4511 0.00%
2018-06-01 0 0.890 0.880 0.890 0.870 0.890 104,000 91,040 0.8754 0.456 0.451 0.456 0.446 0.456 202,770 0.4490 2.30%
2018-05-31 0 0.870 0.860 0.870 0.870 0.870 88,000 76,560 0.8700 0.446 0.441 0.446 0.446 0.446 171,575 0.4462 -1.14%
2018-05-30 0 0.880 0.860 0.880 0.870 0.880 48,000 41,800 0.8708 0.451 0.441 0.451 0.446 0.451 93,586 0.4466 0.00%
2018-05-29 0 0.880 0.870 0.880 0.880 0.880 288,000 253,440 0.8800 0.451 0.446 0.451 0.451 0.451 561,517 0.4513 0.00%
2018-05-28 0 0.880 0.870 0.880 0.880 0.880 204,000 179,520 0.8800 0.451 0.446 0.451 0.451 0.451 397,741 0.4513 -1.12%
2018-05-25 0 0.890 0.880 0.890 0.870 0.890 350,000 306,120 0.8746 0.456 0.451 0.456 0.446 0.456 682,399 0.4486 1.14%
2018-05-24 0 0.880 0.870 0.880 0.860 0.880 208,000 179,400 0.8625 0.451 0.446 0.451 0.441 0.451 405,540 0.4424 0.00%
2018-05-23 0 0.880 0.870 0.880 0.880 0.880 28,000 24,640 0.8800 0.451 0.446 0.451 0.451 0.451 54,592 0.4513 0.00%
2018-05-21 0 0.880 0.870 0.880 0.880 0.880 40,000 35,200 0.8800 0.451 0.446 0.451 0.451 0.451 77,988 0.4513 0.00%
2018-05-18 0 0.880 0.870 0.880 0.870 0.880 16,000 14,000 0.8750 0.451 0.446 0.451 0.446 0.451 31,195 0.4488 0.00%
2018-05-17 0 0.880 0.870 0.880 0.880 0.880 4,000 3,520 0.8800 0.451 0.446 0.451 0.451 0.451 7,799 0.4513 0.00%
2018-05-16 0 0.880 0.870 0.880 0.860 0.880 262,000 227,800 0.8695 0.451 0.446 0.451 0.441 0.451 510,825 0.4459 0.00%
2018-05-15 0 0.880 0.870 0.880 0.870 0.880 204,000 177,600 0.8706 0.451 0.446 0.451 0.446 0.451 397,741 0.4465 0.00%
2018-05-14 0 0.880 0.870 0.880 0.870 0.880 312,000 271,520 0.8703 0.451 0.446 0.451 0.446 0.451 608,310 0.4464 0.00%
2018-05-11 0 0.880 0.870 0.880 0.870 0.880 135,000 117,400 0.8696 0.451 0.446 0.451 0.446 0.451 263,211 0.4460 0.00%
2018-05-10 0 0.880 0.860 0.880 0.870 0.880 176,000 153,240 0.8707 0.451 0.441 0.451 0.446 0.451 343,149 0.4466 1.15%
2018-05-09 0 0.870 0.860 0.870 0.860 0.870 8,000 6,920 0.8650 0.446 0.441 0.446 0.441 0.446 15,598 0.4437 0.00%
2018-05-08 0 0.870 0.860 0.870 0.860 0.870 922,000 796,540 0.8639 0.446 0.441 0.446 0.441 0.446 1,797,634 0.4431 0.00%
2018-05-07 0 0.870 0.850 0.870 0.860 0.870 322,000 276,820 0.8597 0.446 0.436 0.446 0.441 0.446 627,807 0.4409 0.00%
2018-05-04 0 0.870 0.860 0.870 0.860 0.870 60,000 51,640 0.8607 0.446 0.441 0.446 0.441 0.446 116,983 0.4414 0.00%
2018-05-03 0 0.870 0.860 0.870 0.860 0.870 24,000 20,680 0.8617 0.446 0.441 0.446 0.441 0.446 46,793 0.4419 0.00%
2018-05-02 0 0.870 0.860 0.870 0.860 0.870 270,000 232,480 0.8610 0.446 0.441 0.446 0.441 0.446 526,422 0.4416 0.00%
2018-04-30 0 0.870 0.860 0.870 0.870 0.870 20,000 17,400 0.8700 0.446 0.441 0.446 0.446 0.446 38,994 0.4462 0.00%
2018-04-27 0 0.870 0.860 0.870 0.860 0.870 288,000 250,160 0.8686 0.446 0.441 0.446 0.441 0.446 561,517 0.4455 1.16%
2018-04-26 0 0.860 0.850 0.870 0.860 0.860 188,000 161,680 0.8600 0.441 0.436 0.446 0.441 0.441 366,546 0.4411 0.00%
2018-04-25 0 0.860 0.860 0.870 0.860 0.870 268,000 231,360 0.8633 0.441 0.441 0.446 0.441 0.446 522,523 0.4428 0.00%
2018-04-24 0 0.860 0.850 0.860 0.860 0.870 96,092 82,921 0.8629 0.441 0.436 0.441 0.441 0.446 187,352 0.4426 0.00%
2018-04-23 0 0.860 0.850 0.860 0.850 0.860 772,000 657,160 0.8512 0.441 0.436 0.441 0.436 0.441 1,505,178 0.4366 -1.15%
2018-04-20 0 0.870 0.860 0.870 0.860 0.870 204,000 175,520 0.8604 0.446 0.441 0.446 0.441 0.446 397,741 0.4413 0.00%
2018-04-19 0 0.870 0.860 0.870 0.850 0.870 544,000 470,760 0.8654 0.446 0.441 0.446 0.436 0.446 1,060,643 0.4438 0.00%
2018-04-18 0 0.870 0.850 0.870 0.850 0.870 312,000 268,600 0.8609 0.446 0.436 0.446 0.436 0.446 608,310 0.4416 0.00%
2018-04-17 0 0.870 0.860 0.870 0.870 0.870 32,000 27,840 0.8700 0.446 0.441 0.446 0.446 0.446 62,391 0.4462 0.00%
2018-04-16 0 0.870 0.860 0.870 0.860 0.870 124,187 107,397 0.8648 0.446 0.441 0.446 0.441 0.446 242,129 0.4436 0.00%
2018-04-13 0 0.870 0.860 0.870 0.860 0.870 299,000 258,650 0.8651 0.446 0.441 0.446 0.441 0.446 582,964 0.4437 0.00%
2018-04-12 0 0.870 0.860 0.870 0.860 0.870 536,000 463,320 0.8644 0.446 0.441 0.446 0.441 0.446 1,045,046 0.4433 -1.14%
2018-04-11 0 0.880 0.870 0.880 0.860 0.880 128,000 110,240 0.8613 0.451 0.446 0.451 0.441 0.451 249,563 0.4417 0.00%
2018-04-10 0 0.880 0.860 0.880 0.870 0.880 360,000 314,960 0.8749 0.451 0.441 0.451 0.446 0.451 701,896 0.4487 1.15%
2018-04-09 0 0.870 0.860 0.870 0.860 0.870 232,000 201,800 0.8698 0.446 0.441 0.446 0.441 0.446 452,333 0.4461 0.00%
2018-04-06 0 0.870 0.860 0.870 0.860 0.870 388,000 333,760 0.8602 0.446 0.441 0.446 0.441 0.446 756,488 0.4412 0.00%
2018-04-04 0 0.870 0.860 0.870 0.870 0.870 240,000 208,800 0.8700 0.446 0.441 0.446 0.446 0.446 467,931 0.4462 0.00%
2018-04-03 0 0.870 0.860 0.870 0.870 0.870 160,000 139,200 0.8700 0.446 0.441 0.446 0.446 0.446 311,954 0.4462 -1.14%
2018-03-29 0 0.880 0.860 0.880 0.860 0.880 748,000 650,600 0.8698 0.451 0.441 0.451 0.441 0.451 1,458,385 0.4461 0.00%
2018-03-28 0 0.880 0.870 0.880 0.870 0.890 200,000 174,120 0.8706 0.451 0.446 0.451 0.446 0.456 389,942 0.4465 -1.12%
2018-03-27 0 0.890 0.870 0.890 0.870 0.890 1,560,000 1,369,720 0.8780 0.456 0.446 0.456 0.446 0.456 3,041,551 0.4503 0.00%
2018-03-26 0 0.890 0.880 0.890 0.870 0.890 1,154,344 1,021,752 0.8851 0.456 0.451 0.456 0.446 0.456 2,250,638 0.4540 0.00%
2018-03-23 0 0.890 0.880 0.890 0.870 0.900 4,180,335 3,690,578 0.8828 0.456 0.451 0.456 0.446 0.462 8,150,449 0.4528 -6.32%
2018-03-22 0 0.950 0.940 0.950 0.930 0.950 664,000 626,460 0.9435 0.487 0.482 0.487 0.477 0.487 1,294,609 0.4839 -1.04%
2018-03-21 0 0.960 0.950 0.960 0.940 0.960 888,000 844,880 0.9514 0.492 0.487 0.492 0.482 0.492 1,731,344 0.4880 1.05%
2018-03-20 0 0.950 0.940 0.950 0.940 0.950 272,000 256,200 0.9419 0.487 0.482 0.487 0.482 0.487 530,322 0.4831 0.00%
2018-03-19 0 0.950 0.940 0.950 0.940 0.960 580,000 547,760 0.9444 0.487 0.482 0.487 0.482 0.492 1,130,833 0.4844 0.00%
2018-03-16 0 0.950 0.940 0.950 0.940 0.960 888,000 843,800 0.9502 0.487 0.482 0.487 0.482 0.492 1,731,344 0.4874 1.06%
2018-03-15 0 0.940 0.930 0.940 0.930 0.950 700,000 656,480 0.9378 0.482 0.477 0.482 0.477 0.487 1,364,798 0.4810 0.00%
2018-03-14 0 0.940 0.930 0.940 0.930 0.940 452,000 423,200 0.9363 0.482 0.477 0.482 0.477 0.482 881,270 0.4802 -1.05%
2018-03-13 0 0.950 0.940 0.950 0.940 0.960 864,000 821,880 0.9513 0.487 0.482 0.487 0.482 0.492 1,684,551 0.4879 0.00%
2018-03-12 0 0.950 0.940 0.960 0.900 0.960 4,060,000 3,784,680 0.9322 0.487 0.482 0.492 0.462 0.492 7,915,831 0.4781 5.56%
2018-03-09 0 0.900 0.890 0.900 0.900 0.900 32,000 28,800 0.9000 0.462 0.456 0.462 0.462 0.462 62,391 0.4616 0.00%
2018-03-08 0 0.900 0.890 0.900 0.890 0.900 392,000 348,960 0.8902 0.462 0.456 0.462 0.456 0.462 764,287 0.4566 0.00%
2018-03-07 0 0.900 0.890 0.900 0.890 0.910 38,000 34,200 0.9000 0.462 0.456 0.462 0.456 0.467 74,089 0.4616 -1.10%
2018-03-06 0 0.910 0.900 0.910 0.900 0.910 60,000 54,480 0.9080 0.467 0.462 0.467 0.462 0.467 116,983 0.4657 1.11%
2018-03-05 0 0.900 0.890 0.900 0.890 0.910 62,000 55,640 0.8974 0.462 0.456 0.462 0.456 0.467 120,882 0.4603 -1.10%
2018-03-02 0 0.910 0.900 0.910 0.890 0.910 188,000 169,200 0.9000 0.467 0.462 0.467 0.456 0.467 366,546 0.4616 0.00%
2018-03-01 0 0.910 0.900 0.910 0.900 0.910 32,000 28,880 0.9025 0.467 0.462 0.467 0.462 0.467 62,391 0.4629 0.00%
2018-02-28 0 0.910 0.900 0.910 0.900 0.910 120,000 108,080 0.9007 0.467 0.462 0.467 0.462 0.467 233,965 0.4619 0.00%
2018-02-27 0 0.910 0.900 0.910 0.900 0.910 156,000 140,880 0.9031 0.467 0.462 0.467 0.462 0.467 304,155 0.4632 0.00%
2018-02-26 0 0.910 0.900 0.910 0.900 0.910 376,000 342,000 0.9096 0.467 0.462 0.467 0.462 0.467 733,092 0.4665 0.00%
2018-02-23 0 0.910 0.900 0.910 0.900 0.910 228,000 207,000 0.9079 0.467 0.462 0.467 0.462 0.467 444,534 0.4657 0.00%
2018-02-22 0 0.910 0.900 0.910 0.900 0.910 88,000 79,880 0.9077 0.467 0.462 0.467 0.462 0.467 171,575 0.4656 -1.09%
2018-02-21 0 0.920 0.910 0.920 0.900 0.920 852,000 774,000 0.9085 0.472 0.467 0.472 0.462 0.472 1,661,155 0.4659 2.22%
2018-02-20 0 0.900 0.890 0.900 0.890 0.910 264,000 237,240 0.8986 0.462 0.456 0.462 0.456 0.467 514,724 0.4609 2.27%
2018-02-15 0 0.880 0.870 0.890 0.880 0.880 152,000 133,760 0.8800 0.451 0.446 0.456 0.451 0.451 296,356 0.4513 0.00%
2018-02-14 0 0.880 0.870 0.880 0.870 0.890 204,000 179,680 0.8808 0.451 0.446 0.451 0.446 0.456 397,741 0.4518 -2.22%
2018-02-13 0 0.900 0.890 0.900 0.880 0.900 40,000 35,560 0.8890 0.462 0.456 0.462 0.451 0.462 77,988 0.4560 1.12%
2018-02-12 0 0.890 0.880 0.890 0.870 0.890 700,000 615,960 0.8799 0.456 0.451 0.456 0.446 0.456 1,364,798 0.4513 0.00%
2018-02-09 0 0.890 0.880 0.890 0.860 0.890 1,992,263 1,739,178 0.8730 0.456 0.451 0.456 0.441 0.456 3,884,339 0.4477 -1.11%
2018-02-08 0 0.900 0.890 0.900 0.880 0.900 279,122 248,333 0.8897 0.462 0.456 0.462 0.451 0.462 544,208 0.4563 1.12%
2018-02-07 0 0.890 0.880 0.890 0.880 0.900 408,000 361,720 0.8866 0.456 0.451 0.456 0.451 0.462 795,482 0.4547 0.00%
2018-02-06 0 0.890 0.870 0.890 0.880 0.900 1,016,000 903,480 0.8893 0.456 0.446 0.456 0.451 0.462 1,980,907 0.4561 -2.20%
2018-02-05 0 0.910 0.900 0.910 0.900 0.910 181,000 163,480 0.9032 0.467 0.462 0.467 0.462 0.467 352,898 0.4633 -1.09%
2018-02-02 0 0.920 0.910 0.920 0.920 0.930 260,000 239,460 0.9210 0.472 0.467 0.472 0.472 0.477 506,925 0.4724 -1.08%
2018-02-01 0 0.930 0.920 0.930 0.910 0.930 328,000 298,920 0.9113 0.477 0.472 0.477 0.467 0.477 639,506 0.4674 2.20%
2018-01-31 0 0.910 0.900 0.910 0.910 0.910 248,000 225,680 0.9100 0.467 0.462 0.467 0.467 0.467 483,529 0.4667 -1.09%
2018-01-30 0 0.920 0.910 0.920 0.910 0.930 315,000 288,960 0.9173 0.472 0.467 0.472 0.467 0.477 614,159 0.4705 0.00%
2018-01-29 0 0.920 0.920 0.930 0.920 0.940 690,000 639,540 0.9269 0.472 0.472 0.477 0.472 0.482 1,345,301 0.4754 0.00%
2018-01-26 0 0.920 0.910 0.920 0.910 0.930 735,000 673,390 0.9162 0.472 0.467 0.472 0.467 0.477 1,433,038 0.4699 1.10%
2018-01-25 0 0.910 0.900 0.910 0.900 0.910 234,000 212,820 0.9095 0.467 0.462 0.467 0.462 0.467 456,233 0.4665 0.00%
2018-01-24 0 0.910 0.900 0.910 0.900 0.910 104,000 93,920 0.9031 0.467 0.462 0.467 0.462 0.467 202,770 0.4632 0.00%
2018-01-23 0 0.910 0.900 0.910 0.890 0.910 784,000 705,520 0.8999 0.467 0.462 0.467 0.456 0.467 1,528,574 0.4616 1.11%
2018-01-22 0 0.900 0.900 0.910 0.890 0.900 896,000 806,200 0.8998 0.462 0.462 0.467 0.456 0.462 1,746,942 0.4615 0.00%
2018-01-19 0 0.900 0.900 0.910 0.900 0.900 46,000 41,340 0.8987 0.462 0.462 0.467 0.462 0.462 89,687 0.4609 -1.10%
2018-01-18 0 0.910 0.900 0.910 0.910 0.920 313,000 284,920 0.9103 0.467 0.462 0.467 0.467 0.472 610,260 0.4669 0.00%
2018-01-17 0 0.910 0.900 0.910 0.900 0.910 292,000 262,920 0.9004 0.467 0.462 0.467 0.462 0.467 569,316 0.4618 0.00%
2018-01-16 0 0.910 0.900 0.910 0.900 0.920 377,000 342,960 0.9097 0.467 0.462 0.467 0.462 0.472 735,041 0.4666 -1.09%
2018-01-15 0 0.920 0.910 0.920 0.920 0.920 228,000 209,760 0.9200 0.472 0.467 0.472 0.472 0.472 444,534 0.4719 0.00%
2018-01-12 0 0.920 0.910 0.920 0.920 0.920 424,000 390,080 0.9200 0.472 0.467 0.472 0.472 0.472 826,678 0.4719 0.00%
2018-01-11 0 0.920 0.910 0.920 0.910 0.940 627,000 573,840 0.9152 0.472 0.467 0.472 0.467 0.482 1,222,469 0.4694 -1.08%
2018-01-10 0 0.930 0.920 0.930 0.930 0.940 400,000 374,200 0.9355 0.477 0.472 0.477 0.477 0.482 779,885 0.4798 0.00%
2018-01-09 0 0.930 0.930 0.940 0.920 0.940 1,114,000 1,034,440 0.9286 0.477 0.477 0.482 0.472 0.482 2,171,979 0.4763 -1.06%
2018-01-08 0 0.940 0.930 0.940 0.920 0.940 780,000 727,680 0.9329 0.482 0.477 0.482 0.472 0.482 1,520,775 0.4785 1.08%
2018-01-05 0 0.930 0.900 0.930 0.910 0.930 284,000 258,800 0.9113 0.477 0.462 0.477 0.467 0.477 553,718 0.4674 2.20%
2018-01-04 0 0.910 0.900 0.910 0.910 0.920 498,000 456,080 0.9158 0.467 0.462 0.467 0.467 0.472 970,957 0.4697 -1.09%
2018-01-03 0 0.920 0.910 0.920 0.900 0.920 312,000 283,800 0.9096 0.472 0.467 0.472 0.462 0.472 608,310 0.4665 2.22%
2018-01-02 0 0.900 0.910 0.920 0.890 0.910 1,096,000 986,800 0.9004 0.462 0.467 0.472 0.456 0.467 2,136,884 0.4618 2.27%
2017-12-29 0 0.880 0.870 0.890 0.880 0.890 184,000 162,360 0.8824 0.451 0.446 0.456 0.451 0.456 358,747 0.4526 1.15%
2017-12-28 0 0.870 0.870 0.880 0.870 0.880 258,000 225,080 0.8724 0.446 0.446 0.451 0.446 0.451 503,026 0.4475 -1.14%
2017-12-27 0 0.880 0.870 0.880 0.880 0.880 96,000 84,480 0.8800 0.451 0.446 0.451 0.451 0.451 187,172 0.4513 -1.12%
2017-12-22 0 0.890 0.880 0.890 0.890 0.890 16,000 14,240 0.8900 0.456 0.451 0.456 0.456 0.456 31,195 0.4565 0.00%
2017-12-21 0 0.890 0.880 0.890 0.880 0.890 224,816 198,093 0.8811 0.456 0.451 0.456 0.451 0.456 438,326 0.4519 1.14%
2017-12-20 0 0.880 0.870 0.890 0.880 0.880 492,000 432,960 0.8800 0.451 0.446 0.456 0.451 0.451 959,258 0.4513 1.15%
2017-12-19 0 0.870 0.860 0.870 0.860 0.880 708,000 614,600 0.8681 0.446 0.441 0.446 0.441 0.451 1,380,396 0.4452 -1.14%
2017-12-18 0 0.880 0.880 0.890 0.880 0.890 92,000 81,160 0.8822 0.451 0.451 0.456 0.451 0.456 179,374 0.4525 -1.12%
2017-12-15 0 0.890 0.880 0.890 0.880 0.890 448,000 396,280 0.8846 0.456 0.451 0.456 0.451 0.456 873,471 0.4537 1.14%
2017-12-14 0 0.880 0.880 0.890 0.880 0.880 11,000 9,590 0.8718 0.451 0.451 0.456 0.451 0.451 21,447 0.4472 -1.12%
2017-12-13 0 0.890 0.880 0.890 0.890 0.890 72,000 63,880 0.8872 0.456 0.451 0.456 0.456 0.456 140,379 0.4551 0.00%
2017-12-12 0 0.890 0.890 0.900 0.880 0.890 34,000 29,900 0.8794 0.456 0.456 0.462 0.451 0.456 66,290 0.4510 0.00%
2017-12-11 0 0.890 0.880 0.900 0.890 0.890 192,000 170,880 0.8900 0.456 0.451 0.462 0.456 0.456 374,345 0.4565 1.14%
2017-12-08 0 0.880 0.880 0.890 0.880 0.880 36,000 31,680 0.8800 0.451 0.451 0.456 0.451 0.451 70,190 0.4513 0.00%
2017-12-07 0 0.880 0.870 0.880 0.870 0.880 340,000 299,160 0.8799 0.451 0.446 0.451 0.446 0.451 662,902 0.4513 0.00%
2017-12-06 0 0.880 0.870 0.880 0.880 0.900 632,000 557,040 0.8814 0.451 0.446 0.451 0.451 0.462 1,232,218 0.4521 -1.12%
2017-12-05 0 0.890 0.890 0.900 0.880 0.890 344,000 305,000 0.8866 0.456 0.456 0.462 0.451 0.456 670,701 0.4547 0.00%
2017-12-04 0 0.890 0.880 0.890 0.880 0.890 380,000 337,800 0.8889 0.456 0.451 0.456 0.451 0.456 740,891 0.4559 -1.11%
2017-12-01 0 0.900 0.880 0.900 0.900 0.900 4,000 3,600 0.9000 0.462 0.451 0.462 0.462 0.462 7,799 0.4616 1.12%
2017-11-30 0 0.890 0.870 0.890 0.870 0.890 62,000 54,520 0.8794 0.456 0.446 0.456 0.446 0.456 120,882 0.4510 1.14%
2017-11-29 0 0.880 0.880 0.890 0.880 0.880 376,000 330,880 0.8800 0.451 0.451 0.456 0.451 0.451 733,092 0.4513 0.00%
2017-11-28 0 0.880 0.870 0.900 0.880 0.880 292,000 256,960 0.8800 0.451 0.446 0.462 0.451 0.451 569,316 0.4513 0.00%
2017-11-27 0 0.880 0.880 0.890 0.880 0.890 12,000 10,600 0.8833 0.451 0.451 0.456 0.451 0.456 23,397 0.4531 -1.12%
2017-11-24 0 0.890 0.880 0.900 0.890 0.890 236,000 210,040 0.8900 0.456 0.451 0.462 0.456 0.456 460,132 0.4565 1.14%
2017-11-23 0 0.880 0.880 0.890 0.880 0.880 204,000 179,520 0.8800 0.451 0.451 0.456 0.451 0.451 397,741 0.4513 0.00%
2017-11-22 0 0.880 0.870 0.880 0.870 0.880 916,000 799,960 0.8733 0.451 0.446 0.451 0.446 0.451 1,785,936 0.4479 1.15%
2017-11-21 0 0.870 0.870 0.880 0.870 0.870 462,000 401,880 0.8699 0.446 0.446 0.451 0.446 0.446 900,767 0.4462 -1.14%
2017-11-20 0 0.880 0.880 0.890 0.870 0.890 2,144,000 1,891,600 0.8823 0.451 0.451 0.456 0.446 0.456 4,180,182 0.4525 -1.12%
2017-11-17 0 0.890 0.880 0.900 0.880 0.890 188,000 166,760 0.8870 0.456 0.451 0.462 0.451 0.456 366,546 0.4549 0.00%
2017-11-16 0 0.890 0.890 0.900 0.890 0.890 518,444 461,341 0.8899 0.456 0.456 0.462 0.456 0.456 1,010,816 0.4564 0.00%
2017-11-15 0 0.890 0.890 0.900 0.890 0.900 336,000 300,800 0.8952 0.456 0.456 0.462 0.456 0.462 655,103 0.4592 -1.11%
2017-11-14 0 0.900 0.900 0.910 0.900 0.910 566,000 511,620 0.9039 0.462 0.462 0.467 0.462 0.467 1,103,537 0.4636 0.00%
2017-11-13 0 0.900 0.890 0.900 0.900 0.900 152,000 136,800 0.9000 0.462 0.456 0.462 0.462 0.462 296,356 0.4616 1.12%
2017-11-10 0 0.890 0.890 0.900 0.890 0.900 466,000 418,680 0.8985 0.456 0.456 0.462 0.456 0.462 908,566 0.4608 -1.11%
2017-11-09 0 0.900 0.890 0.900 0.890 0.900 352,000 315,800 0.8972 0.462 0.456 0.462 0.456 0.462 686,299 0.4601 1.12%
2017-11-08 0 0.890 0.890 0.900 0.890 0.890 18,040 15,974 0.8855 0.456 0.456 0.462 0.456 0.456 35,173 0.4542 0.00%
2017-11-07 0 0.890 0.890 0.900 0.890 0.890 20,000 17,800 0.8900 0.456 0.456 0.462 0.456 0.456 38,994 0.4565 -1.11%
2017-11-06 0 0.900 0.890 0.910 0.890 0.900 324,000 289,560 0.8937 0.462 0.456 0.467 0.456 0.462 631,707 0.4584 0.00%
2017-11-03 0 0.900 0.890 0.900 0.890 0.900 358,000 320,340 0.8948 0.462 0.456 0.462 0.456 0.462 697,997 0.4589 0.00%
2017-11-02 0 0.900 0.890 0.900 0.900 0.900 40,000 36,000 0.9000 0.462 0.456 0.462 0.462 0.462 77,988 0.4616 0.00%
2017-11-01 0 0.900 0.890 0.900 0.890 0.900 168,000 150,520 0.8960 0.462 0.456 0.462 0.456 0.462 327,552 0.4595 0.00%
2017-10-31 0 0.900 0.890 0.900 0.890 0.900 406,000 362,760 0.8935 0.462 0.456 0.462 0.456 0.462 791,583 0.4583 1.12%
2017-10-30 0 0.890 0.890 0.900 0.890 0.900 230,000 206,240 0.8967 0.456 0.456 0.462 0.456 0.462 448,434 0.4599 -1.11%
2017-10-27 0 0.900 0.900 0.910 0.900 0.900 4,000 3,600 0.9000 0.462 0.462 0.467 0.462 0.462 7,799 0.4616 -1.10%
2017-10-26 0 0.910 0.900 0.910 0.900 0.910 256,000 231,440 0.9041 0.467 0.462 0.467 0.462 0.467 499,126 0.4637 2.25%
2017-10-25 0 0.890 0.890 0.900 0.890 0.900 334,000 299,300 0.8961 0.456 0.456 0.462 0.456 0.462 651,204 0.4596 -1.11%
2017-10-24 0 0.900 0.890 0.910 0.900 0.900 420,000 378,000 0.9000 0.462 0.456 0.467 0.462 0.462 818,879 0.4616 0.00%
2017-10-23 0 0.900 0.900 0.910 0.900 0.900 52,000 46,800 0.9000 0.462 0.462 0.467 0.462 0.462 101,385 0.4616 0.00%
2017-10-20 0 0.900 0.900 0.910 0.900 0.910 804,000 724,880 0.9016 0.462 0.462 0.467 0.462 0.467 1,567,568 0.4624 0.00%
2017-10-19 0 0.900 0.900 0.910 0.900 0.910 356,000 322,400 0.9056 0.462 0.462 0.467 0.462 0.467 694,097 0.4645 0.00%
2017-10-18 0 0.900 0.890 0.900 0.890 0.900 221,367 198,975 0.8988 0.462 0.456 0.462 0.456 0.462 431,602 0.4610 0.00%
2017-10-17 0 0.900 0.890 0.900 0.900 0.900 160,000 144,000 0.9000 0.462 0.456 0.462 0.462 0.462 311,954 0.4616 0.00%
2017-10-16 0 0.900 0.900 0.910 0.900 0.920 214,000 194,820 0.9104 0.462 0.462 0.467 0.462 0.472 417,238 0.4669 -1.10%
2017-10-13 0 0.910 0.900 0.910 0.910 0.910 4,878 4,438 0.9098 0.467 0.462 0.467 0.467 0.467 9,511 0.4666 1.11%
2017-10-12 0 0.900 0.900 0.910 0.890 0.910 194,000 174,100 0.8974 0.462 0.462 0.467 0.456 0.467 378,244 0.4603 0.00%
2017-10-11 0 0.900 0.900 0.910 0.900 0.900 88,000 79,200 0.9000 0.462 0.462 0.467 0.462 0.462 171,575 0.4616 0.00%
2017-10-10 0 0.900 0.900 0.920 0.900 0.900 764,000 687,600 0.9000 0.462 0.462 0.472 0.462 0.462 1,489,580 0.4616 0.00%
2017-10-09 0 0.900 0.890 0.900 0.890 0.910 784,000 703,120 0.8968 0.462 0.456 0.462 0.456 0.467 1,528,574 0.4600 -2.17%
2017-10-06 0 0.920 0.900 0.920 0.900 0.920 510,000 464,320 0.9104 0.472 0.462 0.472 0.462 0.472 994,353 0.4670 0.00%
2017-10-04 0 0.920 0.910 0.920 0.910 0.920 404,000 370,680 0.9175 0.472 0.467 0.472 0.467 0.472 787,684 0.4706 -1.08%
2017-10-03 0 0.930 0.920 0.930 0.920 0.940 1,344,000 1,251,000 0.9308 0.477 0.472 0.477 0.472 0.482 2,620,413 0.4774 0.00%
2017-09-29 0 0.930 0.910 0.930 0.870 0.930 3,086,000 2,815,720 0.9124 0.477 0.467 0.477 0.446 0.477 6,016,811 0.4680 4.49%
2017-09-28 0 0.890 0.880 0.890 0.880 0.890 84,000 74,200 0.8833 0.456 0.451 0.456 0.451 0.456 163,776 0.4531 1.14%
2017-09-27 0 0.880 0.870 0.880 0.870 0.890 971,000 854,221 0.8797 0.451 0.446 0.451 0.446 0.456 1,893,170 0.4512 0.00%
2017-09-26 0 0.880 0.880 0.890 0.870 0.890 791,000 696,490 0.8805 0.451 0.451 0.456 0.446 0.456 1,542,222 0.4516 0.00%
2017-09-25 0 0.880 0.880 0.890 0.880 0.890 894,000 787,660 0.8811 0.451 0.451 0.456 0.451 0.456 1,743,043 0.4519 -1.12%
2017-09-22 0 0.890 0.880 0.890 0.880 0.890 704,000 621,680 0.8831 0.456 0.451 0.456 0.451 0.456 1,372,597 0.4529 0.00%
2017-09-21 0 0.890 0.880 0.900 0.890 0.900 539,000 480,020 0.8906 0.456 0.451 0.462 0.456 0.462 1,050,895 0.4568 0.00%
2017-09-20 0 0.890 0.890 0.900 0.890 0.900 1,046,000 935,880 0.8947 0.456 0.456 0.462 0.456 0.462 2,039,399 0.4589 -1.11%
2017-09-19 0 0.900 0.890 0.900 0.900 0.900 340,000 306,000 0.9000 0.462 0.456 0.462 0.462 0.462 662,902 0.4616 0.00%
2017-09-18 0 0.900 0.890 0.900 0.900 0.910 540,000 486,040 0.9001 0.462 0.456 0.462 0.462 0.467 1,052,844 0.4616 0.00%
2017-09-15 0 0.900 0.890 0.910 0.900 0.900 520,000 468,000 0.9000 0.462 0.456 0.467 0.462 0.462 1,013,850 0.4616 0.00%
2017-09-14 0 0.900 0.900 0.910 0.890 0.900 720,000 647,760 0.8997 0.462 0.462 0.467 0.456 0.462 1,403,793 0.4614 1.12%
2017-09-13 0 0.890 0.890 0.900 0.880 0.910 2,264,000 2,019,960 0.8922 0.456 0.456 0.462 0.451 0.467 4,414,148 0.4576 -1.11%
2017-09-12 0 0.900 0.900 0.910 0.900 0.910 1,086,000 978,420 0.9009 0.462 0.462 0.467 0.462 0.467 2,117,387 0.4621 0.00%
2017-09-11 0 0.900 0.900 0.910 0.900 0.920 589,000 533,680 0.9061 0.462 0.462 0.467 0.462 0.472 1,148,380 0.4647 -3.23%
2017-09-08 0 0.930 0.920 0.940 0.920 0.940 2,210,000 2,056,140 0.9304 0.477 0.472 0.482 0.472 0.482 4,308,863 0.4772 2.20%
2017-09-07 0 0.910 0.900 0.920 0.890 0.910 268,000 241,920 0.9027 0.467 0.462 0.472 0.456 0.467 522,523 0.4630 1.11%
2017-09-06 0 0.900 0.890 0.900 0.890 0.900 816,000 734,000 0.8995 0.462 0.456 0.462 0.456 0.462 1,590,965 0.4614 0.00%
2017-09-05 0 0.900 0.900 0.910 0.900 0.900 60,000 54,000 0.9000 0.462 0.462 0.467 0.462 0.462 116,983 0.4616 0.00%
2017-09-04 0 0.900 0.900 0.910 0.900 0.920 692,000 628,920 0.9088 0.462 0.462 0.467 0.462 0.472 1,349,201 0.4661 1.69%
2017-09-01 0 0.910 0.910 0.930 0.910 0.930 523,000 481,240 0.9202 0.454 0.454 0.464 0.454 0.464 1,048,504 0.4590 -2.15%
2017-08-31 0 0.930 0.920 0.930 0.920 0.940 400,000 372,200 0.9305 0.464 0.459 0.464 0.459 0.469 801,915 0.4641 2.20%
2017-08-30 0 0.910 0.910 0.920 0.910 0.920 368,000 337,480 0.9171 0.454 0.454 0.459 0.454 0.459 737,762 0.4574 -1.09%
2017-08-29 0 0.920 0.910 0.920 0.910 0.920 204,000 186,040 0.9120 0.459 0.454 0.459 0.454 0.459 408,977 0.4549 0.00%
2017-08-28 0 0.920 0.910 0.920 0.910 0.920 79,122 72,516 0.9165 0.459 0.454 0.459 0.454 0.459 158,623 0.4572 1.10%
2017-08-25 0 0.910 0.910 0.920 0.900 0.910 272,000 246,920 0.9078 0.454 0.454 0.459 0.449 0.454 545,302 0.4528 0.00%
2017-08-24 0 0.910 0.900 0.920 0.910 0.910 228,000 207,480 0.9100 0.454 0.449 0.459 0.454 0.454 457,092 0.4539 0.00%
2017-08-22 0 0.910 0.910 0.920 0.910 0.920 274,000 249,360 0.9101 0.454 0.454 0.459 0.454 0.459 549,312 0.4539 0.00%
2017-08-21 0 0.910 0.900 0.920 0.910 0.910 1,296,000 1,179,360 0.9100 0.454 0.449 0.459 0.454 0.454 2,598,206 0.4539 0.00%
2017-08-18 0 0.910 0.910 0.920 0.910 0.920 1,016,000 929,720 0.9151 0.454 0.454 0.459 0.454 0.459 2,036,865 0.4564 -2.15%
2017-08-17 0 0.930 0.920 0.940 0.920 0.930 850,000 788,740 0.9279 0.464 0.459 0.469 0.459 0.464 1,704,070 0.4629 2.20%
2017-08-16 0 0.910 0.910 0.920 0.910 0.910 264,000 240,240 0.9100 0.454 0.454 0.459 0.454 0.454 529,264 0.4539 0.00%
2017-08-15 0 0.910 0.900 0.910 0.900 0.910 102,000 92,420 0.9061 0.454 0.449 0.454 0.449 0.454 204,488 0.4520 1.11%
2017-08-14 0 0.900 0.900 0.910 0.890 0.900 156,000 140,040 0.8977 0.449 0.449 0.454 0.444 0.449 312,747 0.4478 1.12%
2017-08-11 0 0.890 0.890 0.900 0.890 0.910 546,000 490,540 0.8984 0.444 0.444 0.449 0.444 0.454 1,094,615 0.4481 -2.20%
2017-08-10 0 0.910 0.910 0.920 0.900 0.910 508,000 461,920 0.9093 0.454 0.454 0.459 0.449 0.454 1,018,433 0.4536 0.00%
2017-08-09 0 0.910 0.910 0.920 0.910 0.920 676,000 616,560 0.9121 0.454 0.454 0.459 0.454 0.459 1,355,237 0.4549 -1.09%
2017-08-08 0 0.920 0.910 0.920 0.910 0.920 268,000 245,000 0.9142 0.459 0.454 0.459 0.454 0.459 537,283 0.4560 1.10%
2017-08-07 0 0.910 0.910 0.920 0.910 0.910 180,000 163,800 0.9100 0.454 0.454 0.459 0.454 0.454 360,862 0.4539 -1.09%
2017-08-04 0 0.920 0.910 0.920 0.910 0.920 216,000 197,200 0.9130 0.459 0.454 0.459 0.454 0.459 433,034 0.4554 0.00%
2017-08-03 0 0.920 0.910 0.920 0.900 0.920 228,000 207,520 0.9102 0.459 0.454 0.459 0.449 0.459 457,092 0.4540 1.10%
2017-08-02 0 0.910 0.910 0.920 0.910 0.920 104,000 95,240 0.9158 0.454 0.454 0.459 0.454 0.459 208,498 0.4568 -1.09%
2017-08-01 0 0.920 0.910 0.920 0.910 0.920 196,000 179,680 0.9167 0.459 0.454 0.459 0.454 0.459 392,939 0.4573 1.10%
2017-07-31 0 0.910 0.910 0.920 0.900 0.920 100,000 90,560 0.9056 0.454 0.454 0.459 0.449 0.459 200,479 0.4517 0.00%
2017-07-28 0 0.910 0.900 0.920 0.900 0.920 202,000 183,280 0.9073 0.454 0.449 0.459 0.449 0.459 404,967 0.4526 0.00%
2017-07-27 0 0.910 0.910 0.920 0.910 0.910 308,000 280,280 0.9100 0.454 0.454 0.459 0.454 0.454 617,475 0.4539 -1.09%
2017-07-26 0 0.920 0.910 0.920 0.910 0.920 90,000 82,620 0.9180 0.459 0.454 0.459 0.454 0.459 180,431 0.4579 0.00%
2017-07-25 0 0.920 0.910 0.920 0.910 0.920 388,000 356,320 0.9184 0.459 0.454 0.459 0.454 0.459 777,858 0.4581 0.00%
2017-07-24 0 0.920 0.920 0.930 0.920 0.930 181,000 166,560 0.9202 0.459 0.459 0.464 0.459 0.464 362,867 0.4590 -1.08%
2017-07-21 0 0.930 0.910 0.930 0.910 0.930 450,000 412,520 0.9167 0.464 0.454 0.464 0.454 0.464 902,155 0.4573 0.00%
2017-07-20 0 0.930 0.910 0.920 0.900 0.930 488,000 445,380 0.9127 0.464 0.454 0.459 0.449 0.464 978,337 0.4552 2.20%
2017-07-19 0 0.910 0.900 0.910 0.900 0.910 1,030,000 928,900 0.9018 0.454 0.449 0.454 0.449 0.454 2,064,932 0.4498 0.00%
2017-07-18 0 0.910 0.900 0.910 0.900 0.910 544,000 492,600 0.9055 0.454 0.449 0.454 0.449 0.454 1,090,605 0.4517 1.11%
2017-07-17 0 0.900 0.890 0.900 0.900 0.920 1,938,000 1,748,220 0.9021 0.449 0.444 0.449 0.449 0.459 3,885,280 0.4500 -1.10%
2017-07-14 0 0.910 0.900 0.910 0.910 0.930 932,000 854,520 0.9169 0.454 0.449 0.454 0.454 0.464 1,868,463 0.4573 -1.09%
2017-07-13 0 0.920 0.910 0.930 0.920 0.930 180,000 166,560 0.9253 0.459 0.454 0.464 0.459 0.464 360,862 0.4616 1.10%
2017-07-12 0 0.910 0.910 0.930 0.910 0.910 252,000 229,320 0.9100 0.454 0.454 0.464 0.454 0.454 505,207 0.4539 -2.15%
2017-07-11 0 0.930 0.920 0.930 0.910 0.930 896,000 826,280 0.9222 0.464 0.459 0.464 0.454 0.464 1,796,291 0.4600 1.09%
2017-07-10 0 0.920 0.910 0.920 0.910 0.920 1,290,000 1,176,020 0.9116 0.459 0.454 0.459 0.454 0.459 2,586,177 0.4547 0.00%
2017-07-07 0 0.920 0.910 0.920 0.920 0.930 4,346,000 3,999,040 0.9202 0.459 0.454 0.459 0.459 0.464 8,712,811 0.4590 -1.08%
2017-07-06 0 0.930 0.920 0.930 0.920 0.930 1,580,000 1,453,960 0.9202 0.464 0.459 0.464 0.459 0.464 3,167,566 0.4590 1.09%
2017-07-05 0 0.920 0.920 0.930 0.920 0.920 1,608,000 1,479,360 0.9200 0.459 0.459 0.464 0.459 0.459 3,223,700 0.4589 0.00%
2017-07-04 0 0.920 0.920 0.930 0.920 0.930 292,000 269,600 0.9233 0.459 0.459 0.464 0.459 0.464 585,398 0.4605 0.00%
2017-07-03 0 0.920 0.920 0.930 0.920 0.930 360,000 332,720 0.9242 0.459 0.459 0.464 0.459 0.464 721,724 0.4610 0.00%
2017-06-30 0 0.920 0.920 0.930 0.920 0.930 388,000 359,960 0.9277 0.459 0.459 0.464 0.459 0.464 777,858 0.4628 0.00%
2017-06-29 0 0.920 0.910 0.930 0.920 0.930 2,180,000 2,007,920 0.9211 0.459 0.454 0.464 0.459 0.464 4,370,439 0.4594 -1.08%
2017-06-28 0 0.930 0.920 0.930 0.920 0.930 878,000 811,900 0.9247 0.464 0.459 0.464 0.459 0.464 1,760,204 0.4613 0.00%
2017-06-27 0 0.930 0.920 0.930 0.920 0.930 556,000 512,400 0.9216 0.464 0.459 0.464 0.459 0.464 1,114,662 0.4597 0.00%
2017-06-26 0 0.930 0.920 0.930 0.920 0.930 530,000 489,060 0.9228 0.464 0.459 0.464 0.459 0.464 1,062,538 0.4603 0.00%
2017-06-23 0 0.930 0.920 0.930 0.920 0.930 940,000 869,880 0.9254 0.464 0.459 0.464 0.459 0.464 1,884,501 0.4616 0.00%
2017-06-22 0 0.930 0.920 0.930 0.920 0.930 1,356,220 1,259,375 0.9286 0.464 0.459 0.464 0.459 0.464 2,718,934 0.4632 0.00%
2017-06-21 0 0.930 0.920 0.930 0.920 0.940 2,950,000 2,749,660 0.9321 0.464 0.459 0.464 0.459 0.469 5,914,126 0.4649 -1.06%
2017-06-20 0 0.940 0.930 0.950 0.940 0.950 2,664,000 2,504,640 0.9402 0.469 0.464 0.474 0.469 0.474 5,340,757 0.4690 0.00%
2017-06-19 0 0.940 0.930 0.940 0.940 0.950 4,032,000 3,820,480 0.9475 0.469 0.464 0.469 0.469 0.474 8,083,308 0.4726 -1.05%
2017-06-16 0 0.950 0.940 0.950 0.930 0.990 1,686,750 1,600,220 0.9487 0.474 0.469 0.474 0.464 0.494 3,381,577 0.4732 0.00%
2017-06-15 0 0.950 0.940 0.950 0.950 0.960 2,636,000 2,504,360 0.9501 0.474 0.469 0.474 0.474 0.479 5,284,623 0.4739 -1.04%
2017-06-14 0 0.960 0.950 0.960 0.950 0.960 878,000 842,200 0.9592 0.479 0.474 0.479 0.474 0.479 1,760,204 0.4785 0.00%
2017-06-13 0 0.960 0.950 0.960 0.960 0.970 636,000 611,360 0.9613 0.479 0.474 0.479 0.479 0.484 1,275,046 0.4795 -1.03%
2017-06-12 0 0.970 0.960 0.970 0.960 0.970 499,252 483,146 0.9677 0.484 0.479 0.484 0.479 0.484 1,000,895 0.4827 -1.02%
2017-06-09 0 0.980 0.970 0.980 0.960 0.990 2,247,190 2,193,558 0.9761 0.489 0.484 0.489 0.479 0.494 4,505,141 0.4869 -2.00%
2017-06-08 0 1.000 0.980 1.000 0.980 1.000 124,000 122,800 0.9903 0.499 0.489 0.499 0.489 0.499 248,594 0.4940 1.01%
2017-06-07 0 0.990 0.980 0.990 0.980 0.990 96,000 94,440 0.9838 0.494 0.489 0.494 0.489 0.494 192,460 0.4907 0.00%
2017-06-06 0 0.990 0.980 0.990 0.970 1.000 368,000 363,080 0.9866 0.494 0.489 0.494 0.484 0.499 737,762 0.4921 0.20%
2017-06-05 0 1.020 1.010 1.020 1.000 1.020 500,000 505,040 1.0101 0.493 0.488 0.493 0.483 0.493 1,034,861 0.4880 0.00%
2017-06-02 0 1.020 1.010 1.020 1.000 1.020 359,000 361,400 1.0067 0.493 0.488 0.493 0.483 0.493 743,030 0.4864 0.99%
2017-06-01 0 1.010 1.000 1.010 1.000 1.020 185,149 186,931 1.0096 0.488 0.483 0.488 0.483 0.493 383,207 0.4878 0.00%
2017-05-31 0 1.010 1.000 1.020 1.000 1.020 140,000 141,320 1.0094 0.488 0.483 0.493 0.483 0.493 289,761 0.4877 -0.98%
2017-05-29 0 1.020 1.010 1.020 1.010 1.020 164,000 166,160 1.0132 0.493 0.488 0.493 0.488 0.493 339,434 0.4895 0.99%
2017-05-26 0 1.010 1.000 1.010 1.000 1.010 148,000 148,080 1.0005 0.488 0.483 0.488 0.483 0.488 306,319 0.4834 0.00%
2017-05-25 0 1.010 1.000 1.010 0.990 1.010 564,000 561,680 0.9959 0.488 0.483 0.488 0.478 0.488 1,167,323 0.4812 0.00%
2017-05-24 0 1.010 0.990 1.010 1.000 1.010 32,000 32,120 1.0038 0.488 0.478 0.488 0.483 0.488 66,231 0.4850 0.00%
2017-05-23 0 1.010 0.990 1.010 0.990 1.010 124,000 124,000 1.0000 0.488 0.478 0.488 0.478 0.488 256,645 0.4832 0.00%
2017-05-22 0 1.010 1.000 1.010 0.990 1.010 1,008,000 1,001,760 0.9938 0.488 0.483 0.488 0.478 0.488 2,086,279 0.4802 0.00%
2017-05-19 0 1.010 1.000 1.010 1.010 1.010 120,000 121,200 1.0100 0.488 0.483 0.488 0.488 0.488 248,367 0.4880 0.00%
2017-05-18 0 1.010 1.000 1.010 0.980 1.010 3,156,000 3,122,760 0.9895 0.488 0.483 0.488 0.473 0.488 6,532,040 0.4781 2.02%
2017-05-17 0 0.990 0.990 1.000 0.990 1.010 2,220,000 2,217,600 0.9989 0.478 0.478 0.483 0.478 0.488 4,594,781 0.4826 -1.98%
2017-05-16 0 1.010 1.000 1.010 1.010 1.010 300,000 303,000 1.0100 0.488 0.483 0.488 0.488 0.488 620,916 0.4880 0.00%
2017-05-15 0 1.010 1.000 1.010 1.000 1.020 1,796,000 1,813,480 1.0097 0.488 0.483 0.488 0.483 0.493 3,717,219 0.4879 -1.94%
2017-05-12 0 1.030 1.020 1.030 1.010 1.030 116,000 118,320 1.0200 0.498 0.493 0.498 0.488 0.498 240,088 0.4928 0.00%
2017-05-11 0 1.030 1.020 1.030 1.010 1.030 360,000 365,880 1.0163 0.498 0.493 0.498 0.488 0.498 745,100 0.4910 0.00%
2017-05-10 0 1.030 1.020 1.030 1.020 1.030 186,000 189,780 1.0203 0.498 0.493 0.498 0.493 0.498 384,968 0.4930 0.98%
2017-05-09 0 1.020 1.010 1.020 1.010 1.020 110,000 111,120 1.0102 0.493 0.488 0.493 0.488 0.493 227,669 0.4881 0.00%
2017-05-08 0 1.020 1.010 1.020 1.020 1.020 60,000 61,200 1.0200 0.493 0.488 0.493 0.493 0.493 124,183 0.4928 0.00%
2017-05-05 0 1.020 1.000 1.020 1.000 1.020 292,000 294,600 1.0089 0.493 0.483 0.493 0.483 0.493 604,359 0.4875 0.00%
2017-05-04 0 1.020 1.010 1.020 1.010 1.020 170,000 173,120 1.0184 0.493 0.488 0.493 0.488 0.493 351,853 0.4920 0.00%
2017-05-02 0 1.020 1.010 1.020 1.010 1.020 384,000 391,320 1.0191 0.493 0.488 0.493 0.488 0.493 794,773 0.4924 0.99%
2017-04-28 0 1.010 1.000 1.010 1.000 1.010 276,000 276,280 1.0010 0.488 0.483 0.488 0.483 0.488 571,243 0.4836 0.00%
2017-04-27 0 1.010 1.000 1.010 1.000 1.020 836,000 842,400 1.0077 0.488 0.483 0.488 0.483 0.493 1,730,287 0.4869 0.00%
2017-04-26 0 1.010 1.010 1.020 1.000 1.010 404,000 407,760 1.0093 0.488 0.488 0.493 0.483 0.488 836,167 0.4877 0.00%
2017-04-25 0 1.010 1.000 1.010 1.000 1.010 265,000 267,250 1.0085 0.488 0.483 0.488 0.483 0.488 548,476 0.4873 0.00%
2017-04-24 0 1.010 1.000 1.010 1.000 1.010 200,000 201,640 1.0082 0.488 0.483 0.488 0.483 0.488 413,944 0.4871 0.00%
2017-04-21 0 1.010 1.000 1.010 1.000 1.010 250,000 250,180 1.0007 0.488 0.483 0.488 0.483 0.488 517,430 0.4835 0.00%
2017-04-20 0 1.010 1.000 1.010 0.990 1.010 212,000 211,720 0.9987 0.488 0.483 0.488 0.478 0.488 438,781 0.4825 1.00%
2017-04-19 0 1.000 1.000 1.010 1.000 1.010 750,000 749,980 1.0000 0.483 0.483 0.488 0.483 0.488 1,552,291 0.4831 0.00%
2017-04-18 0 1.000 1.000 1.010 1.000 1.030 132,000 132,920 1.0070 0.483 0.483 0.488 0.483 0.498 273,203 0.4865 -2.91%
2017-04-13 0 1.030 1.020 1.030 1.010 1.030 676,000 688,000 1.0178 0.498 0.493 0.498 0.488 0.498 1,399,131 0.4917 0.00%
2017-04-12 0 1.030 1.020 1.030 0.990 1.030 2,700,000 2,716,880 1.0063 0.498 0.493 0.498 0.478 0.498 5,588,247 0.4862 3.00%
2017-04-11 0 1.000 0.990 1.000 1.000 1.020 1,736,000 1,743,040 1.0041 0.483 0.478 0.483 0.483 0.493 3,593,036 0.4851 -0.99%
2017-04-10 0 1.010 1.010 1.020 1.000 1.020 1,356,000 1,375,760 1.0146 0.488 0.488 0.493 0.483 0.493 2,806,542 0.4902 1.00%
2017-04-07 0 1.000 0.990 1.000 0.990 1.030 1,884,000 1,892,400 1.0045 0.483 0.478 0.483 0.478 0.498 3,899,354 0.4853 1.01%
2017-04-06 0 0.990 0.990 1.000 0.980 0.990 402,000 397,500 0.9888 0.478 0.478 0.483 0.473 0.478 832,028 0.4777 0.00%
2017-04-05 0 0.990 0.990 1.000 0.990 0.990 200,000 198,000 0.9900 0.478 0.478 0.483 0.478 0.478 413,944 0.4783 0.00%
2017-04-03 0 0.990 0.980 1.000 0.980 1.000 220,000 217,840 0.9902 0.478 0.473 0.483 0.473 0.483 455,339 0.4784 -1.00%
2017-03-31 0 1.000 0.980 1.000 0.980 1.000 588,000 578,880 0.9845 0.483 0.473 0.483 0.473 0.483 1,216,996 0.4757 0.00%
2017-03-30 0 1.000 0.990 1.000 1.000 1.000 404,000 404,000 1.0000 0.483 0.478 0.483 0.483 0.483 836,167 0.4832 0.00%
2017-03-29 0 1.000 0.990 1.000 0.980 1.000 386,244 379,834 0.9834 0.483 0.478 0.483 0.473 0.483 799,417 0.4751 2.04%
2017-03-28 0 0.980 0.980 0.990 0.970 1.010 1,880,000 1,852,320 0.9853 0.473 0.473 0.478 0.469 0.488 3,891,076 0.4760 -2.97%
2017-03-27 0 1.010 1.010 1.020 1.000 1.030 632,000 640,840 1.0140 0.488 0.488 0.493 0.483 0.498 1,308,064 0.4899 -1.94%
2017-03-24 0 1.030 1.020 1.040 1.020 1.050 590,000 605,680 1.0266 0.498 0.493 0.502 0.493 0.507 1,221,135 0.4960 -0.96%
2017-03-23 0 1.040 1.020 1.040 1.020 1.040 236,000 242,120 1.0259 0.502 0.493 0.502 0.493 0.502 488,454 0.4957 0.97%
2017-03-22 0 1.030 1.020 1.030 1.010 1.030 444,000 452,040 1.0181 0.498 0.493 0.498 0.488 0.498 918,956 0.4919 0.98%
2017-03-21 0 1.020 1.020 1.030 1.010 1.040 920,000 943,520 1.0256 0.493 0.493 0.498 0.488 0.502 1,904,143 0.4955 -2.86%
2017-03-20 0 1.050 1.050 1.060 1.010 1.070 3,014,000 3,139,580 1.0417 0.507 0.507 0.512 0.488 0.517 6,238,139 0.5033 6.06%
2017-03-17 0 0.990 0.990 1.000 0.990 1.000 1,184,000 1,175,320 0.9927 0.478 0.478 0.483 0.478 0.483 2,450,550 0.4796 -1.00%
2017-03-16 0 1.000 0.990 1.000 0.980 1.010 1,636,489 1,628,389 0.9951 0.483 0.478 0.483 0.473 0.488 3,387,076 0.4808 1.01%
2017-03-15 0 0.990 0.990 1.000 0.990 0.990 716,000 708,840 0.9900 0.478 0.478 0.483 0.478 0.478 1,481,920 0.4783 0.00%
2017-03-14 0 0.990 0.980 0.990 0.990 0.990 540,000 534,600 0.9900 0.478 0.473 0.478 0.478 0.478 1,117,649 0.4783 0.00%
2017-03-13 0 0.990 0.980 0.990 0.980 0.990 540,218 530,407 0.9818 0.478 0.473 0.478 0.473 0.478 1,118,101 0.4744 1.02%
2017-03-10 0 0.980 0.980 0.990 0.970 0.990 326,222 319,430 0.9792 0.473 0.473 0.478 0.469 0.478 675,189 0.4731 -1.01%
2017-03-09 0 0.990 0.970 0.990 0.970 0.990 1,060,000 1,031,960 0.9735 0.478 0.469 0.478 0.469 0.478 2,193,904 0.4704 0.00%
2017-03-08 0 0.990 0.980 0.990 0.970 0.990 618,001 605,721 0.9801 0.478 0.473 0.478 0.469 0.478 1,279,090 0.4736 0.00%
2017-03-07 0 0.990 0.980 0.990 0.980 0.990 244,000 239,320 0.9808 0.478 0.473 0.478 0.473 0.478 505,012 0.4739 1.02%
2017-03-06 0 0.980 0.980 0.990 0.980 0.990 516,000 506,120 0.9809 0.473 0.473 0.478 0.473 0.478 1,067,976 0.4739 -1.01%
2017-03-03 0 0.990 0.980 0.990 0.980 0.990 444,000 439,120 0.9890 0.478 0.473 0.478 0.473 0.478 918,956 0.4778 0.00%
2017-03-02 0 0.990 0.980 0.990 0.980 0.990 520,000 513,520 0.9875 0.478 0.473 0.478 0.473 0.478 1,076,255 0.4771 1.02%
2017-03-01 0 0.980 0.980 0.990 0.980 0.990 880,000 863,840 0.9816 0.473 0.473 0.478 0.473 0.478 1,821,354 0.4743 -1.01%
2017-02-28 0 0.990 0.980 0.990 0.990 0.990 56,000 55,440 0.9900 0.478 0.473 0.478 0.478 0.478 115,904 0.4783 0.00%
2017-02-27 0 0.990 0.980 0.990 0.980 0.990 936,000 921,840 0.9849 0.478 0.473 0.478 0.473 0.478 1,937,259 0.4758 0.00%
2017-02-24 0 0.990 0.980 0.990 0.980 1.010 1,268,000 1,257,840 0.9920 0.478 0.473 0.478 0.473 0.488 2,624,406 0.4793 -1.98%
2017-02-23 0 1.010 1.000 1.010 1.000 1.020 2,212,000 2,218,920 1.0031 0.488 0.483 0.488 0.483 0.493 4,578,223 0.4847 1.00%
2017-02-22 0 1.000 0.990 1.000 0.990 1.010 1,298,000 1,291,600 0.9951 0.483 0.478 0.483 0.478 0.488 2,686,498 0.4808 0.00%
2017-02-21 0 1.000 0.990 1.000 0.990 1.030 1,644,090 1,636,773 0.9955 0.483 0.478 0.483 0.478 0.498 3,402,808 0.4810 1.01%
2017-02-20 0 0.990 0.980 0.990 0.970 0.990 646,000 632,280 0.9788 0.478 0.473 0.478 0.469 0.478 1,337,040 0.4729 1.02%
2017-02-17 0 0.980 0.980 0.990 0.980 0.990 396,000 391,040 0.9875 0.473 0.473 0.478 0.473 0.478 819,610 0.4771 -1.01%
2017-02-16 0 0.990 0.980 0.990 0.970 0.990 752,000 734,080 0.9762 0.478 0.473 0.478 0.469 0.478 1,556,430 0.4716 1.02%
2017-02-15 0 0.980 0.980 0.990 0.970 0.990 684,000 671,360 0.9815 0.473 0.473 0.478 0.469 0.478 1,415,689 0.4742 0.00%
2017-02-14 0 0.980 0.970 0.980 0.980 0.990 570,000 558,980 0.9807 0.473 0.469 0.473 0.473 0.478 1,179,741 0.4738 0.00%
2017-02-13 0 0.980 0.970 0.990 0.970 0.990 628,000 615,160 0.9796 0.473 0.469 0.478 0.469 0.478 1,299,785 0.4733 -1.01%
2017-02-10 0 0.990 0.980 0.990 0.980 1.000 1,164,000 1,150,800 0.9887 0.478 0.473 0.478 0.473 0.483 2,409,155 0.4777 0.00%
2017-02-09 0 0.990 0.980 0.990 0.970 0.990 780,000 766,600 0.9828 0.478 0.473 0.478 0.469 0.478 1,614,382 0.4749 0.00%
2017-02-08 0 0.990 0.970 0.990 0.970 0.990 504,000 493,240 0.9787 0.478 0.469 0.478 0.469 0.478 1,043,139 0.4728 2.06%
2017-02-07 0 0.970 0.960 0.970 0.970 0.980 700,000 681,040 0.9729 0.469 0.464 0.469 0.469 0.473 1,448,805 0.4701 0.00%
2017-02-06 0 0.970 0.960 0.970 0.970 0.970 208,000 201,760 0.9700 0.469 0.464 0.469 0.469 0.469 430,502 0.4687 0.00%
2017-02-03 0 0.970 0.960 0.970 0.960 0.970 787,000 762,860 0.9693 0.469 0.464 0.469 0.464 0.469 1,628,870 0.4683 -1.02%
2017-02-02 0 0.980 0.980 0.990 0.980 0.980 12,000 11,760 0.9800 0.473 0.473 0.478 0.473 0.473 24,837 0.4735 0.00%
2017-02-01 0 0.980 0.970 0.990 0.980 0.980 52,000 50,960 0.9800 0.473 0.469 0.478 0.473 0.473 107,625 0.4735 -1.01%
2017-01-27 0 0.990 0.980 0.990 0.980 0.990 353,222 347,468 0.9837 0.478 0.473 0.478 0.473 0.478 731,071 0.4753 1.02%
2017-01-26 0 0.980 0.980 0.990 0.960 0.990 1,069,000 1,045,470 0.9780 0.473 0.473 0.478 0.464 0.478 2,212,532 0.4725 1.03%
2017-01-25 0 0.970 0.970 0.980 0.970 0.980 469,000 455,340 0.9709 0.469 0.469 0.473 0.469 0.473 970,699 0.4691 0.00%
2017-01-24 0 0.970 0.960 0.970 0.960 0.970 120,000 115,680 0.9640 0.469 0.464 0.469 0.464 0.469 248,367 0.4658 0.00%
2017-01-23 0 0.970 0.960 0.970 0.970 0.970 218,000 211,380 0.9696 0.469 0.464 0.469 0.469 0.469 451,199 0.4685 1.04%
2017-01-20 0 0.960 0.960 0.970 0.960 0.980 284,000 275,680 0.9707 0.464 0.464 0.469 0.464 0.473 587,801 0.4690 -1.03%
2017-01-19 0 0.970 0.960 0.970 0.970 0.970 128,000 124,160 0.9700 0.469 0.464 0.469 0.469 0.469 264,924 0.4687 0.00%
2017-01-18 0 0.970 0.970 0.980 0.970 0.980 176,000 171,320 0.9734 0.469 0.469 0.473 0.469 0.473 364,271 0.4703 0.00%
2017-01-17 0 0.970 0.960 0.970 0.960 0.970 367,221 354,995 0.9667 0.469 0.464 0.469 0.464 0.469 760,045 0.4671 1.04%
2017-01-16 0 0.960 0.960 0.970 0.950 0.960 464,000 443,680 0.9562 0.464 0.464 0.469 0.459 0.464 960,351 0.4620 0.00%
2017-01-13 0 0.960 0.960 0.980 0.960 0.970 152,000 147,240 0.9687 0.464 0.464 0.473 0.464 0.469 314,598 0.4680 0.00%
2017-01-12 0 0.960 0.960 0.970 0.960 0.970 208,000 201,640 0.9694 0.464 0.464 0.469 0.464 0.469 430,502 0.4684 -1.03%
2017-01-11 0 0.970 0.960 0.970 0.960 0.990 674,000 651,940 0.9673 0.469 0.464 0.469 0.464 0.478 1,394,992 0.4673 -2.02%
2017-01-10 0 0.990 0.970 0.990 0.970 0.990 282,000 275,220 0.9760 0.478 0.469 0.478 0.469 0.478 583,661 0.4715 0.00%
2017-01-09 0 0.990 0.990 1.000 - - 8,000 7,920 0.9900 0.478 0.478 0.483 - - 16,558 0.4783 0.00%
2017-01-06 0 0.990 0.990 1.000 0.990 1.000 164,000 163,640 0.9978 0.478 0.478 0.483 0.478 0.483 339,434 0.4821 -1.00%
2017-01-05 0 1.000 0.980 1.000 0.960 1.000 423,000 412,130 0.9743 0.483 0.473 0.483 0.464 0.483 875,492 0.4707 4.17%
2017-01-04 0 0.960 0.950 0.970 0.950 0.960 792,000 758,320 0.9575 0.464 0.459 0.469 0.459 0.464 1,639,219 0.4626 0.00%
2017-01-03 0 0.960 0.950 0.970 0.950 0.970 188,000 179,080 0.9526 0.464 0.459 0.469 0.459 0.469 389,108 0.4602 0.00%
2016-12-30 0 0.960 0.950 0.970 0.950 0.970 326,000 313,840 0.9627 0.464 0.459 0.469 0.459 0.469 674,729 0.4651 0.00%
2016-12-29 0 0.960 0.950 0.970 0.950 0.960 116,000 110,960 0.9566 0.464 0.459 0.469 0.459 0.464 240,088 0.4622 0.00%
2016-12-28 0 0.960 0.960 0.970 0.950 0.950 268,000 254,584 0.9499 0.464 0.464 0.469 0.459 0.459 554,685 0.4590 0.00%
2016-12-23 0 0.960 0.950 0.970 0.950 0.990 442,040 424,830 0.9611 0.464 0.459 0.469 0.459 0.478 914,899 0.4643 1.05%
2016-12-22 0 0.950 0.940 0.950 0.950 0.960 336,000 320,600 0.9542 0.459 0.454 0.459 0.459 0.464 695,426 0.4610 -1.04%
2016-12-21 0 0.960 0.960 0.970 0.960 0.970 268,000 257,360 0.9603 0.464 0.464 0.469 0.464 0.469 554,685 0.4640 -1.03%
2016-12-20 0 0.970 0.960 0.970 0.960 0.970 181,000 173,770 0.9601 0.469 0.464 0.469 0.464 0.469 374,620 0.4639 0.00%
2016-12-19 0 0.970 0.960 0.970 0.960 0.970 360,000 348,640 0.9684 0.469 0.464 0.469 0.464 0.469 745,100 0.4679 0.00%
2016-12-16 0 0.970 0.970 0.980 0.970 0.980 182,000 176,560 0.9701 0.469 0.469 0.473 0.469 0.473 376,689 0.4687 1.04%
2016-12-15 0 0.960 0.960 0.970 0.960 0.990 592,000 574,080 0.9697 0.464 0.464 0.469 0.464 0.478 1,225,275 0.4685 -3.03%
2016-12-14 0 0.990 0.980 0.990 0.980 1.000 844,000 835,040 0.9894 0.478 0.473 0.478 0.473 0.483 1,746,845 0.4780 1.02%
2016-12-13 0 0.980 0.960 0.980 0.980 0.980 120,000 117,600 0.9800 0.473 0.464 0.473 0.473 0.473 248,367 0.4735 0.00%
2016-12-12 0 0.980 0.970 0.980 0.970 0.990 820,000 799,560 0.9751 0.473 0.469 0.473 0.469 0.478 1,697,171 0.4711 -1.01%
2016-12-09 0 0.990 0.980 0.990 0.950 0.990 926,000 897,280 0.9690 0.478 0.473 0.478 0.459 0.478 1,916,562 0.4682 2.06%
2016-12-08 0 0.970 0.970 0.980 0.970 0.980 730,000 710,260 0.9730 0.469 0.469 0.473 0.469 0.473 1,510,896 0.4701 0.00%
2016-12-07 0 0.970 0.970 0.990 0.970 0.990 416,000 409,440 0.9842 0.469 0.469 0.478 0.469 0.478 861,004 0.4755 -1.02%
2016-12-06 0 0.980 0.980 0.990 0.980 0.990 720,000 711,240 0.9878 0.473 0.473 0.478 0.473 0.478 1,490,199 0.4773 0.00%
2016-12-05 0 0.980 0.980 0.990 0.980 0.990 380,000 372,560 0.9804 0.473 0.473 0.478 0.473 0.478 786,494 0.4737 0.00%
2016-12-02 0 0.980 0.980 0.990 0.980 1.000 1,348,000 1,326,360 0.9839 0.473 0.473 0.478 0.473 0.483 2,789,984 0.4754 1.03%
2016-12-01 0 0.970 0.970 0.980 0.970 0.980 1,356,000 1,328,080 0.9794 0.469 0.469 0.473 0.469 0.473 2,806,542 0.4732 -1.02%
2016-11-30 0 0.980 0.970 0.980 0.970 0.980 2,764,000 2,703,920 0.9783 0.473 0.469 0.473 0.469 0.473 5,720,709 0.4727 0.00%
2016-11-29 0 0.980 0.970 0.980 0.980 0.990 2,252,000 2,209,040 0.9809 0.473 0.469 0.473 0.473 0.478 4,661,012 0.4739 -2.00%
2016-11-28 0 1.000 0.990 1.000 0.990 1.000 960,000 953,200 0.9929 0.483 0.478 0.483 0.478 0.483 1,986,932 0.4797 0.00%
2016-11-25 0 1.000 0.990 1.000 0.990 1.010 2,220,000 2,219,080 0.9996 0.483 0.478 0.483 0.478 0.488 4,594,781 0.4830 0.00%
2016-11-24 0 1.000 0.990 1.000 0.990 1.010 1,704,000 1,706,880 1.0017 0.483 0.478 0.483 0.478 0.488 3,526,805 0.4840 -0.99%
2016-11-23 0 1.010 1.010 1.020 1.000 1.010 1,068,000 1,078,320 1.0097 0.488 0.488 0.493 0.483 0.488 2,210,462 0.4878 1.00%
2016-11-22 0 1.000 1.000 1.010 1.000 1.010 419,122 422,508 1.0081 0.483 0.483 0.488 0.483 0.488 867,466 0.4871 -1.96%
2016-11-21 0 1.020 1.010 1.020 1.010 1.020 280,000 282,920 1.0104 0.493 0.488 0.493 0.488 0.493 579,522 0.4882 2.00%
2016-11-18 0 1.000 1.000 1.010 1.000 1.010 447,326 449,729 1.0054 0.483 0.483 0.488 0.483 0.488 925,840 0.4858 -0.99%
2016-11-17 0 1.010 1.000 1.010 0.990 1.010 656,000 655,400 0.9991 0.488 0.483 0.488 0.478 0.488 1,357,737 0.4827 0.00%
2016-11-16 0 1.010 1.000 1.010 1.010 1.040 440,000 446,880 1.0156 0.488 0.483 0.488 0.488 0.502 910,677 0.4907 1.00%
2016-11-15 0 1.000 1.000 1.020 1.000 1.020 784,000 788,400 1.0056 0.483 0.483 0.493 0.483 0.493 1,622,661 0.4859 -0.99%
2016-11-14 0 1.010 1.010 1.020 1.010 1.020 220,000 222,240 1.0102 0.488 0.488 0.493 0.488 0.493 455,339 0.4881 -1.94%
2016-11-11 0 1.030 1.010 1.040 1.010 1.030 852,000 865,760 1.0162 0.498 0.488 0.502 0.488 0.498 1,763,402 0.4910 -0.96%
2016-11-10 0 1.040 1.030 1.050 1.030 1.050 380,000 395,200 1.0400 0.502 0.498 0.507 0.498 0.507 786,494 0.5025 0.97%
2016-11-09 0 1.030 1.010 1.030 0.980 1.030 2,468,000 2,465,400 0.9989 0.498 0.488 0.498 0.473 0.498 5,108,071 0.4826 0.00%
2016-11-08 0 1.030 1.020 1.030 1.010 1.040 508,000 518,880 1.0214 0.498 0.493 0.498 0.488 0.502 1,051,418 0.4935 0.98%
2016-11-07 0 1.020 1.010 1.020 1.010 1.030 510,000 520,340 1.0203 0.493 0.488 0.493 0.488 0.498 1,055,558 0.4930 -0.97%
2016-11-04 0 1.030 1.020 1.030 1.020 1.030 268,000 276,000 1.0299 0.498 0.493 0.498 0.493 0.498 554,685 0.4976 0.00%
2016-11-03 0 1.030 1.020 1.030 1.020 1.030 396,000 407,400 1.0288 0.498 0.493 0.498 0.493 0.498 819,610 0.4971 -0.96%
2016-11-02 0 1.040 1.030 1.040 1.030 1.040 546,000 566,680 1.0379 0.502 0.498 0.502 0.498 0.502 1,130,068 0.5015 -0.95%
2016-11-01 0 1.050 1.040 1.050 1.040 1.050 858,000 893,700 1.0416 0.507 0.502 0.507 0.502 0.507 1,775,821 0.5033 0.96%
2016-10-31 0 1.040 1.040 1.050 1.040 1.050 492,000 511,880 1.0404 0.502 0.502 0.507 0.502 0.507 1,018,303 0.5027 -0.95%
2016-10-28 0 1.050 1.040 1.050 1.030 1.050 1,496,000 1,552,600 1.0378 0.507 0.502 0.507 0.498 0.507 3,096,303 0.5014 0.96%
2016-10-27 0 1.040 1.040 1.050 1.020 1.090 3,358,000 3,502,220 1.0429 0.502 0.502 0.507 0.493 0.527 6,950,123 0.5039 -3.70%
2016-10-26 0 1.080 1.070 1.080 1.070 1.080 844,000 911,040 1.0794 0.522 0.517 0.522 0.517 0.522 1,746,845 0.5215 0.00%
2016-10-25 0 1.080 1.080 1.090 1.080 1.120 1,646,000 1,798,940 1.0929 0.522 0.522 0.527 0.522 0.541 3,406,761 0.5280 -2.70%
2016-10-24 0 1.110 1.100 1.110 1.090 1.180 4,577,449 5,135,692 1.1220 0.536 0.531 0.536 0.527 0.570 9,474,042 0.5421 -5.93%
2016-10-20 0 1.180 1.170 1.180 1.160 1.210 954,000 1,128,380 1.1828 0.570 0.565 0.570 0.560 0.585 1,974,514 0.5715 3.51%
2016-10-19 0 1.140 1.140 1.150 1.140 1.150 404,000 464,120 1.1488 0.551 0.551 0.556 0.551 0.556 836,167 0.5551 -1.72%
2016-10-18 0 1.160 1.150 1.160 1.140 1.180 626,000 723,320 1.1555 0.560 0.556 0.560 0.551 0.570 1,295,645 0.5583 0.87%
2016-10-17 0 1.150 1.150 1.180 1.150 1.170 103,520 119,062 1.1501 0.556 0.556 0.570 0.556 0.565 214,258 0.5557 -1.71%
2016-10-14 0 1.170 1.160 1.170 1.120 1.200 1,394,000 1,634,560 1.1726 0.565 0.560 0.565 0.541 0.580 2,885,191 0.5665 3.54%
2016-10-13 0 1.130 1.120 1.140 1.120 1.150 572,000 647,680 1.1323 0.546 0.541 0.551 0.541 0.556 1,183,880 0.5471 -2.59%
2016-10-12 0 1.160 1.150 1.170 1.130 1.160 1,756,000 2,009,280 1.1442 0.560 0.556 0.565 0.546 0.560 3,634,430 0.5528 -0.85%
2016-10-11 0 1.170 1.170 1.180 1.160 1.180 762,000 894,640 1.1741 0.565 0.565 0.570 0.560 0.570 1,577,127 0.5673 0.86%
2016-10-07 0 1.160 1.160 1.170 1.150 1.200 1,903,500 2,228,020 1.1705 0.560 0.560 0.565 0.556 0.580 3,939,714 0.5655 -3.33%
2016-10-06 0 1.200 1.190 1.200 1.190 1.210 928,000 1,109,320 1.1954 0.580 0.575 0.580 0.575 0.585 1,920,701 0.5776 0.00%
2016-10-05 0 1.200 1.200 1.210 1.190 1.240 3,920,054 4,722,542 1.2047 0.580 0.580 0.585 0.575 0.599 8,113,418 0.5821 -2.44%
2016-10-04 0 1.230 1.220 1.230 1.120 1.230 6,490,000 7,741,960 1.1929 0.594 0.589 0.594 0.541 0.594 13,432,489 0.5764 8.85%
2016-10-03 0 1.130 1.130 1.140 1.120 1.140 1,289,000 1,462,300 1.1344 0.546 0.546 0.551 0.541 0.551 2,667,870 0.5481 -0.88%
2016-09-30 0 1.140 1.110 1.150 1.110 1.150 1,696,000 1,909,080 1.1256 0.551 0.536 0.556 0.536 0.556 3,510,247 0.5439 -1.72%
2016-09-29 0 1.160 1.150 1.160 1.130 1.180 1,334,000 1,543,600 1.1571 0.560 0.556 0.560 0.546 0.570 2,761,008 0.5591 -1.69%
2016-09-28 0 1.180 1.170 1.180 1.090 1.190 6,102,968 7,070,412 1.1585 0.570 0.565 0.570 0.527 0.575 12,631,441 0.5597 8.26%
2016-09-27 0 1.090 1.080 1.100 1.080 1.130 1,918,000 2,104,860 1.0974 0.527 0.522 0.531 0.522 0.546 3,969,725 0.5302 -0.91%
2016-09-26 0 1.100 1.090 1.110 1.100 1.170 3,954,000 4,461,340 1.1283 0.531 0.527 0.536 0.531 0.565 8,183,677 0.5452 -3.51%
2016-09-23 0 1.140 1.130 1.140 1.020 1.140 10,492,321 11,583,450 1.1040 0.551 0.546 0.551 0.493 0.551 21,716,177 0.5334 11.76%
2016-09-22 0 1.020 1.010 1.020 1.020 1.030 584,000 600,360 1.0280 0.493 0.488 0.493 0.493 0.498 1,208,717 0.4967 0.00%
2016-09-21 0 1.020 1.020 1.030 1.010 1.030 662,000 676,260 1.0215 0.493 0.493 0.498 0.488 0.498 1,370,155 0.4936 0.99%
2016-09-20 0 1.010 1.010 1.020 1.010 1.030 292,000 297,920 1.0203 0.488 0.488 0.493 0.488 0.498 604,359 0.4930 -1.94%
2016-09-19 0 1.030 1.030 1.040 1.020 1.030 516,000 528,680 1.0246 0.498 0.498 0.502 0.493 0.498 1,067,976 0.4950 1.98%
2016-09-15 0 1.010 1.010 1.020 1.000 1.020 988,000 990,980 1.0030 0.488 0.488 0.493 0.483 0.493 2,044,884 0.4846 1.00%
2016-09-14 0 1.000 0.990 1.000 0.990 1.010 684,000 684,200 1.0003 0.483 0.478 0.483 0.478 0.488 1,415,689 0.4833 1.01%
2016-09-13 0 0.990 0.990 1.010 0.990 1.020 651,960 654,722 1.0042 0.478 0.478 0.488 0.478 0.493 1,349,375 0.4852 -1.98%
2016-09-12 0 1.010 1.000 1.010 1.010 1.020 860,000 869,320 1.0108 0.488 0.483 0.488 0.488 0.493 1,779,960 0.4884 -1.46%
2016-09-09 0 1.050 1.040 1.050 1.040 1.050 1,250,244 1,309,021 1.0470 0.495 0.491 0.495 0.491 0.495 2,650,770 0.4938 0.00%
2016-09-08 0 1.050 1.040 1.050 1.040 1.060 1,404,000 1,472,360 1.0487 0.495 0.491 0.495 0.491 0.500 2,976,764 0.4946 -0.94%
2016-09-07 0 1.060 1.050 1.070 1.040 1.070 2,230,000 2,363,140 1.0597 0.500 0.495 0.505 0.491 0.505 4,728,050 0.4998 1.92%
2016-09-06 0 1.040 1.040 1.050 1.030 1.050 1,000,000 1,042,320 1.0423 0.491 0.491 0.495 0.486 0.495 2,120,202 0.4916 -0.95%
2016-09-05 0 1.050 1.050 1.060 1.040 1.070 1,210,000 1,273,640 1.0526 0.495 0.495 0.500 0.491 0.505 2,565,444 0.4965 0.96%
2016-09-02 0 1.040 1.040 1.050 1.030 1.070 2,638,000 2,759,240 1.0460 0.491 0.491 0.495 0.486 0.505 5,593,093 0.4933 2.97%
2016-09-01 0 1.010 1.000 1.020 1.000 1.040 320,000 324,200 1.0131 0.476 0.472 0.481 0.472 0.491 678,465 0.4778 1.00%
2016-08-31 0 1.000 1.000 1.010 1.000 1.010 429,000 430,000 1.0023 0.472 0.472 0.476 0.472 0.476 909,567 0.4728 -0.99%
2016-08-30 0 1.010 1.000 1.010 1.000 1.010 1,158,000 1,160,860 1.0025 0.476 0.472 0.476 0.472 0.476 2,455,194 0.4728 1.00%
2016-08-29 0 1.000 1.000 1.010 1.000 1.010 636,000 638,440 1.0038 0.472 0.472 0.476 0.472 0.476 1,348,448 0.4735 -0.99%
2016-08-26 0 1.010 1.010 1.020 1.010 1.050 980,000 997,080 1.0174 0.476 0.476 0.481 0.476 0.495 2,077,798 0.4799 -1.94%
2016-08-25 0 1.030 1.020 1.030 1.030 1.040 360,000 371,560 1.0321 0.486 0.481 0.486 0.486 0.491 763,273 0.4868 0.00%
2016-08-24 0 1.030 1.020 1.040 1.020 1.040 764,000 786,520 1.0295 0.486 0.481 0.491 0.481 0.491 1,619,834 0.4856 -0.96%
2016-08-23 0 1.040 1.030 1.040 1.040 1.050 1,721,177 1,792,285 1.0413 0.491 0.486 0.491 0.491 0.495 3,649,243 0.4911 0.00%
2016-08-22 0 1.040 1.030 1.040 1.030 1.050 1,012,000 1,051,640 1.0392 0.491 0.486 0.491 0.486 0.495 2,145,644 0.4901 -0.95%
2016-08-19 0 1.050 1.040 1.060 1.030 1.080 2,293,992 2,411,292 1.0511 0.495 0.491 0.500 0.486 0.509 4,863,726 0.4958 -1.87%
2016-08-18 0 1.070 1.070 1.080 1.000 1.070 4,243,955 4,413,873 1.0400 0.505 0.505 0.509 0.472 0.505 8,998,042 0.4905 7.00%
2016-08-17 0 1.000 1.000 1.010 1.000 1.010 598,000 600,200 1.0037 0.472 0.472 0.476 0.472 0.476 1,267,881 0.4734 -0.99%
2016-08-16 0 1.010 1.000 1.020 1.010 1.010 552,000 557,520 1.0100 0.476 0.472 0.481 0.476 0.476 1,170,352 0.4764 -0.98%
2016-08-15 0 1.020 1.010 1.020 1.010 1.030 2,698,000 2,750,240 1.0194 0.481 0.476 0.481 0.476 0.486 5,720,305 0.4808 2.00%
2016-08-12 0 1.000 0.990 1.000 0.970 1.010 2,046,219 2,033,910 0.9940 0.472 0.467 0.472 0.458 0.476 4,338,398 0.4688 3.09%
2016-08-11 0 0.970 0.960 0.970 0.960 0.970 272,000 262,920 0.9666 0.458 0.453 0.458 0.453 0.458 576,695 0.4559 0.00%
2016-08-10 0 0.970 0.960 0.970 0.960 0.970 497,366 479,056 0.9632 0.458 0.453 0.458 0.453 0.458 1,054,516 0.4543 0.00%
2016-08-09 0 0.970 0.960 0.970 0.960 0.970 1,552,000 1,490,180 0.9602 0.458 0.453 0.458 0.453 0.458 3,290,554 0.4529 1.04%
2016-08-08 0 0.960 0.950 0.960 0.960 0.960 1,758,722 1,688,244 0.9599 0.453 0.448 0.453 0.453 0.453 3,728,846 0.4528 1.05%
2016-08-05 0 0.950 0.950 0.960 0.950 0.960 1,136,000 1,089,680 0.9592 0.448 0.448 0.453 0.448 0.453 2,408,549 0.4524 -1.04%
2016-08-04 0 0.960 0.950 0.960 0.950 0.960 1,058,000 1,015,360 0.9597 0.453 0.448 0.453 0.448 0.453 2,243,174 0.4526 0.00%
2016-08-03 0 0.960 0.950 0.960 0.950 0.960 1,144,000 1,090,840 0.9535 0.453 0.448 0.453 0.448 0.453 2,425,511 0.4497 0.00%
2016-08-01 0 0.960 0.950 0.960 0.940 0.960 1,118,544 1,063,795 0.9511 0.453 0.448 0.453 0.443 0.453 2,371,539 0.4486 1.05%
2016-07-29 0 0.950 0.940 0.950 0.940 0.960 2,134,901 2,028,279 0.9501 0.448 0.443 0.448 0.443 0.453 4,526,421 0.4481 0.00%
2016-07-28 0 0.950 0.950 0.960 0.950 0.960 1,244,000 1,191,360 0.9577 0.448 0.448 0.453 0.448 0.453 2,637,531 0.4517 -1.04%
2016-07-27 0 0.960 0.950 0.960 0.950 0.960 1,580,000 1,514,920 0.9588 0.453 0.448 0.453 0.448 0.453 3,349,919 0.4522 0.00%
2016-07-26 0 0.960 0.950 0.960 0.950 0.960 1,228,000 1,177,240 0.9587 0.453 0.448 0.453 0.448 0.453 2,603,608 0.4522 0.00%
2016-07-25 0 0.960 0.950 0.960 0.950 0.960 1,474,000 1,413,740 0.9591 0.453 0.448 0.453 0.448 0.453 3,125,178 0.4524 0.00%
2016-07-22 0 0.960 0.950 0.960 0.950 0.960 1,104,000 1,059,720 0.9599 0.453 0.448 0.453 0.448 0.453 2,340,703 0.4527 0.00%
2016-07-21 0 0.960 0.950 0.970 0.950 0.960 1,484,003 1,422,882 0.9588 0.453 0.448 0.458 0.448 0.453 3,146,386 0.4522 0.00%
2016-07-20 0 0.960 0.950 0.960 0.950 0.970 1,902,183 1,820,590 0.9571 0.453 0.448 0.453 0.448 0.458 4,033,012 0.4514 0.00%
2016-07-19 0 0.960 0.960 0.970 0.960 0.970 1,112,000 1,068,520 0.9609 0.453 0.453 0.458 0.453 0.458 2,357,665 0.4532 0.00%
2016-07-18 0 0.960 0.950 0.960 0.950 0.960 1,206,218 1,157,240 0.9594 0.453 0.448 0.453 0.448 0.453 2,557,426 0.4525 -1.03%
2016-07-15 0 0.970 0.960 0.970 0.960 0.970 520,654 501,108 0.9625 0.458 0.453 0.458 0.453 0.458 1,103,892 0.4539 0.00%
2016-07-14 0 0.970 0.960 0.970 0.950 0.970 1,102,007 1,056,746 0.9589 0.458 0.453 0.458 0.448 0.458 2,336,477 0.4523 1.04%
2016-07-13 0 0.960 0.950 0.960 0.950 0.960 1,248,000 1,193,240 0.9561 0.453 0.448 0.453 0.448 0.453 2,646,012 0.4510 0.00%
2016-07-12 0 0.960 0.950 0.960 0.950 0.970 1,604,000 1,539,520 0.9598 0.453 0.448 0.453 0.448 0.458 3,400,804 0.4527 -1.03%
2016-07-11 0 0.970 0.960 0.970 0.950 0.970 562,838 540,730 0.9607 0.458 0.453 0.458 0.448 0.458 1,193,330 0.4531 1.04%
2016-07-08 0 0.960 0.960 0.970 0.960 0.960 400,181 384,168 0.9600 0.453 0.453 0.458 0.453 0.453 848,465 0.4528 0.00%
2016-07-07 0 0.960 0.960 0.970 0.950 0.960 904,000 864,880 0.9567 0.453 0.453 0.458 0.448 0.453 1,916,663 0.4512 1.05%
2016-07-06 0 0.950 0.950 0.960 0.940 0.950 1,728,000 1,640,440 0.9493 0.448 0.448 0.453 0.443 0.448 3,663,709 0.4478 -1.04%
2016-07-05 0 0.960 0.950 0.960 0.950 0.960 482,000 458,720 0.9517 0.453 0.448 0.453 0.448 0.453 1,021,937 0.4489 0.00%
2016-07-04 0 0.960 0.950 0.960 0.950 0.960 603,991 574,431 0.9511 0.453 0.448 0.453 0.448 0.453 1,280,583 0.4486 0.00%
2016-06-30 0 0.960 0.950 0.960 0.940 0.960 1,056,000 1,002,200 0.9491 0.453 0.448 0.453 0.443 0.453 2,238,933 0.4476 1.05%
2016-06-29 0 0.950 0.950 0.960 0.940 0.950 484,393 457,108 0.9437 0.448 0.448 0.453 0.443 0.448 1,027,011 0.4451 1.06%
2016-06-28 0 0.940 0.940 0.960 0.940 0.950 360,000 339,320 0.9426 0.443 0.443 0.453 0.443 0.448 763,273 0.4446 -1.05%
2016-06-27 0 0.950 0.940 0.950 0.940 0.950 835,366 788,496 0.9439 0.448 0.443 0.448 0.443 0.448 1,771,145 0.4452 1.06%
2016-06-24 0 0.940 0.940 0.950 0.930 0.970 60,994,300 59,660,765 0.9781 0.443 0.443 0.448 0.439 0.458 129,320,238 0.4613 -2.08%
2016-06-23 0 0.960 0.950 0.960 0.950 0.980 1,356,000 1,300,840 0.9593 0.453 0.448 0.453 0.448 0.462 2,874,994 0.4525 -2.04%
2016-06-22 0 0.980 0.970 0.980 0.970 0.980 480,000 466,120 0.9711 0.462 0.458 0.462 0.458 0.462 1,017,697 0.4580 0.00%
2016-06-21 0 0.980 0.970 0.980 0.960 0.980 584,000 565,040 0.9675 0.462 0.458 0.462 0.453 0.462 1,238,198 0.4563 1.03%
2016-06-20 0 0.970 0.960 0.970 0.950 0.970 830,000 796,600 0.9598 0.458 0.453 0.458 0.448 0.458 1,759,768 0.4527 1.04%
2016-06-17 0 0.960 0.950 0.960 0.950 0.960 358,763 342,861 0.9557 0.453 0.448 0.453 0.448 0.453 760,650 0.4507 0.00%
2016-06-16 0 0.960 0.950 0.960 0.950 0.960 2,840,000 2,704,640 0.9523 0.453 0.448 0.453 0.448 0.453 6,021,374 0.4492 -1.03%
2016-06-15 0 0.970 0.960 0.970 0.940 0.970 1,633,677 1,556,184 0.9526 0.458 0.453 0.458 0.443 0.458 3,463,725 0.4493 2.11%
2016-06-14 0 0.950 0.940 0.950 0.950 0.960 1,806,000 1,716,940 0.9507 0.448 0.443 0.448 0.448 0.453 3,829,085 0.4484 -1.04%
2016-06-13 0 0.960 0.950 0.960 0.950 0.980 756,000 721,320 0.9541 0.453 0.448 0.453 0.448 0.462 1,602,873 0.4500 -2.04%
2016-06-10 0 0.980 0.970 0.980 0.970 0.980 1,754,000 1,705,960 0.9726 0.462 0.458 0.462 0.458 0.462 3,718,834 0.4587 -1.01%
2016-06-08 0 0.990 0.980 0.990 0.980 0.990 1,774,180 1,742,732 0.9823 0.467 0.462 0.467 0.462 0.467 3,761,620 0.4633 0.00%
2016-06-07 0 0.990 0.980 0.990 0.960 0.990 4,536,089 4,433,964 0.9775 0.467 0.462 0.467 0.453 0.467 9,617,425 0.4610 3.13%
2016-06-06 0 0.960 0.950 0.960 0.940 0.970 5,572,696 5,261,567 0.9442 0.453 0.448 0.453 0.443 0.458 11,815,241 0.4453 -0.72%
2016-06-03 0 1.010 1.000 1.010 0.990 1.020 4,125,558 4,143,021 1.0042 0.456 0.452 0.456 0.447 0.461 9,135,974 0.4535 1.00%
2016-06-02 0 1.000 0.990 1.000 0.990 1.000 495,331 493,044 0.9954 0.452 0.447 0.452 0.447 0.452 1,096,902 0.4495 0.00%
2016-06-01 0 1.000 0.990 1.000 0.990 1.010 1,810,000 1,810,340 1.0002 0.452 0.447 0.452 0.447 0.456 4,008,212 0.4517 -0.99%
2016-05-31 0 1.010 1.000 1.010 0.980 1.030 6,448,855 6,503,686 1.0085 0.456 0.452 0.456 0.443 0.465 14,280,873 0.4554 2.02%
2016-05-30 0 0.990 0.980 0.990 0.970 0.990 3,031,550 2,981,252 0.9834 0.447 0.443 0.447 0.438 0.447 6,713,313 0.4441 0.00%
2016-05-27 0 0.990 0.980 0.990 0.970 0.990 2,915,122 2,873,025 0.9856 0.447 0.443 0.447 0.438 0.447 6,455,485 0.4451 0.00%
2016-05-26 0 0.990 0.980 0.990 0.970 0.990 829,548 812,755 0.9798 0.447 0.443 0.447 0.438 0.447 1,837,019 0.4424 0.00%
2016-05-25 0 0.990 0.980 0.990 0.970 1.000 2,696,000 2,635,800 0.9777 0.447 0.443 0.447 0.438 0.452 5,970,243 0.4415 0.00%
2016-05-24 0 0.990 0.980 0.990 0.960 0.990 2,009,000 1,959,402 0.9753 0.447 0.443 0.447 0.434 0.447 4,448,894 0.4404 1.02%
2016-05-23 0 0.980 0.980 0.990 0.970 1.000 4,216,329 4,152,307 0.9848 0.443 0.443 0.447 0.438 0.452 9,336,984 0.4447 0.00%
2016-05-20 0 0.980 0.970 0.980 0.950 0.980 8,553,546 8,259,077 0.9656 0.443 0.438 0.443 0.429 0.443 18,941,673 0.4360 1.03%
2016-05-19 0 0.970 0.960 0.970 0.930 0.970 30,272,562 27,629,113 0.9127 0.438 0.434 0.438 0.420 0.438 67,038,042 0.4121 3.19%
2016-05-18 0 0.940 0.930 0.940 0.930 0.940 3,555,094 3,316,605 0.9329 0.424 0.420 0.424 0.420 0.424 7,872,691 0.4213 -1.05%
2016-05-17 0 0.950 0.940 0.950 0.930 0.950 8,584,000 8,050,080 0.9378 0.429 0.424 0.429 0.420 0.429 19,009,113 0.4235 -1.04%
2016-05-16 0 0.960 0.940 0.960 0.940 0.960 1,206,000 1,150,480 0.9540 0.434 0.424 0.434 0.424 0.434 2,670,665 0.4308 -2.04%
2016-05-13 0 0.980 0.980 0.990 0.970 0.980 670,000 653,220 0.9750 0.443 0.443 0.447 0.438 0.443 1,483,703 0.4403 -1.01%
2016-05-12 0 0.990 0.970 1.000 0.970 0.990 928,000 907,640 0.9781 0.447 0.438 0.452 0.438 0.447 2,055,039 0.4417 -2.94%
2016-05-11 0 1.020 1.000 1.020 0.990 1.040 2,166,000 2,204,200 1.0176 0.461 0.452 0.461 0.447 0.470 4,796,568 0.4595 2.00%
2016-05-10 0 1.000 1.000 1.020 0.990 1.010 582,000 581,040 0.9984 0.452 0.452 0.461 0.447 0.456 1,288,828 0.4508 0.00%
2016-05-09 0 1.000 1.000 1.010 1.000 1.030 660,000 668,420 1.0128 0.452 0.452 0.456 0.452 0.465 1,461,558 0.4573 -2.91%
2016-05-06 0 1.030 1.020 1.030 1.010 1.030 2,450,000 2,501,880 1.0212 0.465 0.461 0.465 0.456 0.465 5,425,481 0.4611 -1.90%
2016-05-05 0 1.050 1.030 1.050 0.970 1.050 4,248,000 4,324,400 1.0180 0.474 0.465 0.474 0.438 0.474 9,407,119 0.4597 6.06%
2016-05-04 0 0.990 0.990 1.000 0.960 0.990 4,282,000 4,183,160 0.9769 0.447 0.447 0.452 0.434 0.447 9,482,412 0.4411 1.02%
2016-05-03 0 0.980 0.990 1.000 0.970 0.990 14,434,000 14,093,669 0.9764 0.443 0.447 0.452 0.438 0.447 31,963,832 0.4409 -1.01%
2016-04-29 0 0.990 0.980 0.990 0.960 0.990 1,758,000 1,714,280 0.9751 0.447 0.443 0.447 0.434 0.447 3,893,059 0.4403 3.13%
2016-04-28 0 0.960 0.950 0.960 0.950 0.980 2,004,500 1,924,165 0.9599 0.434 0.429 0.434 0.429 0.443 4,438,929 0.4335 -1.03%
2016-04-27 0 0.970 0.970 0.980 0.970 0.980 668,000 649,780 0.9727 0.438 0.438 0.443 0.438 0.443 1,479,274 0.4393 -1.02%
2016-04-26 0 0.980 0.980 0.990 0.970 1.000 1,152,000 1,136,820 0.9868 0.443 0.443 0.447 0.438 0.452 2,551,083 0.4456 -2.00%
2016-04-25 0 1.000 0.990 1.000 0.990 1.010 1,196,000 1,194,800 0.9990 0.452 0.447 0.452 0.447 0.456 2,648,520 0.4511 1.01%
2016-04-22 0 0.990 0.990 1.010 0.990 1.020 734,000 734,340 1.0005 0.447 0.447 0.456 0.447 0.461 1,625,430 0.4518 -1.00%
2016-04-21 0 1.000 0.990 1.000 0.970 1.020 2,772,000 2,765,660 0.9977 0.452 0.447 0.452 0.438 0.461 6,138,544 0.4505 -1.96%
2016-04-20 0 1.020 1.020 1.030 1.010 1.050 3,780,000 3,890,900 1.0293 0.461 0.461 0.465 0.456 0.474 8,370,742 0.4648 0.99%
2016-04-19 0 1.010 1.010 1.020 0.960 1.070 9,878,010 10,057,549 1.0182 0.456 0.456 0.461 0.434 0.483 21,874,675 0.4598 6.32%
2016-04-18 0 0.950 0.940 0.950 0.940 0.960 1,272,000 1,204,580 0.9470 0.429 0.424 0.429 0.424 0.434 2,816,821 0.4276 -1.04%
2016-04-15 0 0.960 0.950 0.960 0.940 0.960 604,000 574,640 0.9514 0.434 0.429 0.434 0.424 0.434 1,337,547 0.4296 1.05%
2016-04-14 0 0.950 0.940 0.950 0.940 0.950 422,000 399,700 0.9472 0.429 0.424 0.429 0.424 0.429 934,511 0.4277 1.06%
2016-04-13 0 0.940 0.930 0.950 0.940 0.950 454,000 428,180 0.9431 0.424 0.420 0.429 0.424 0.429 1,005,375 0.4259 -1.05%
2016-04-12 0 0.950 0.940 0.950 0.940 0.960 226,000 214,200 0.9478 0.429 0.424 0.429 0.424 0.434 500,473 0.4280 0.00%
2016-04-11 0 0.950 0.940 0.950 0.940 0.970 772,000 731,440 0.9475 0.429 0.424 0.429 0.424 0.438 1,709,580 0.4278 -1.04%
2016-04-08 0 0.960 0.950 0.960 0.930 0.970 1,658,000 1,573,340 0.9489 0.434 0.429 0.434 0.420 0.438 3,671,611 0.4285 3.60%
2016-04-07 0 0.940 0.940 0.950 0.930 0.940 3,092,210 2,892,857 0.9355 0.418 0.418 0.423 0.414 0.418 6,946,170 0.4165 0.00%
2016-04-06 0 0.940 0.930 0.940 0.920 0.940 2,366,000 2,198,600 0.9292 0.418 0.414 0.418 0.410 0.418 5,314,852 0.4137 1.08%
2016-04-05 0 0.930 0.920 0.930 0.930 0.940 1,838,220 1,711,606 0.9311 0.414 0.410 0.414 0.414 0.418 4,129,276 0.4145 -1.06%
2016-04-01 0 0.940 0.930 0.950 0.940 0.950 1,226,078 1,153,833 0.9411 0.418 0.414 0.423 0.418 0.423 2,754,194 0.4189 1.08%
2016-03-31 0 0.930 0.930 0.940 0.930 0.940 1,592,002 1,494,801 0.9389 0.414 0.414 0.418 0.414 0.418 3,576,186 0.4180 -1.06%
2016-03-30 0 0.940 0.930 0.950 0.930 0.950 892,110 836,963 0.9382 0.418 0.414 0.423 0.414 0.423 2,003,987 0.4176 0.00%
2016-03-29 0 0.940 0.940 0.950 0.890 1.000 29,178,030 26,588,927 0.9113 0.418 0.418 0.423 0.396 0.445 65,543,922 0.4057 -7.84%
2016-03-24 0 1.020 1.020 1.050 1.020 1.050 128,000 131,440 1.0269 0.454 0.454 0.467 0.454 0.467 287,532 0.4571 -1.92%
2016-03-23 0 1.040 1.020 1.040 1.040 1.040 74,000 76,960 1.0400 0.463 0.454 0.463 0.463 0.463 166,230 0.4630 0.97%
2016-03-22 0 1.030 1.030 1.040 1.030 1.050 24,000 24,880 1.0367 0.459 0.459 0.463 0.459 0.467 53,912 0.4615 0.00%
2016-03-21 0 1.030 1.010 1.030 1.030 1.030 40,000 41,200 1.0300 0.459 0.450 0.459 0.459 0.459 89,854 0.4585 1.98%
2016-03-18 0 1.010 1.010 1.030 1.000 1.040 294,000 301,180 1.0244 0.450 0.450 0.459 0.445 0.463 660,425 0.4560 0.00%
2016-03-17 0 1.010 1.000 1.010 1.000 1.010 218,000 219,980 1.0091 0.450 0.445 0.450 0.445 0.450 489,703 0.4492 1.00%
2016-03-16 0 1.000 1.000 1.020 0.990 1.020 52,000 52,080 1.0015 0.445 0.445 0.454 0.441 0.454 116,810 0.4459 -5.66%
2016-03-15 0 1.060 1.000 1.060 1.040 1.060 108,000 113,400 1.0500 0.472 0.445 0.472 0.463 0.472 242,605 0.4674 2.91%
2016-03-14 0 1.030 0.990 1.030 1.020 1.030 100,000 102,500 1.0250 0.459 0.441 0.459 0.454 0.459 224,634 0.4563 1.98%
2016-03-11 0 1.010 0.990 1.020 0.990 1.010 116,000 115,360 0.9945 0.450 0.441 0.454 0.441 0.450 260,576 0.4427 3.06%
2016-03-10 0 0.980 0.980 1.020 0.980 0.980 510,000 499,800 0.9800 0.436 0.436 0.454 0.436 0.436 1,145,636 0.4363 -2.00%
2016-03-09 0 1.000 0.990 1.010 1.000 1.000 74,000 74,000 1.0000 0.445 0.441 0.450 0.445 0.445 166,230 0.4452 0.00%
2016-03-08 0 1.000 1.000 1.030 1.000 1.000 12,000 12,000 1.0000 0.445 0.445 0.459 0.445 0.445 26,956 0.4452 -1.96%
2016-03-07 0 1.020 1.010 1.020 0.980 1.050 428,000 441,980 1.0327 0.454 0.450 0.454 0.436 0.467 961,436 0.4597 2.00%
2016-03-04 0 1.000 0.980 1.000 0.960 1.000 314,000 312,840 0.9963 0.445 0.436 0.445 0.427 0.445 705,352 0.4435 2.04%
2016-03-03 0 0.980 0.960 0.990 0.950 0.980 224,000 213,520 0.9532 0.436 0.427 0.441 0.423 0.436 503,181 0.4243 2.08%
2016-03-02 0 0.960 0.950 0.980 0.940 0.960 1,116,000 1,056,540 0.9467 0.427 0.423 0.436 0.418 0.427 2,506,921 0.4214 2.13%
2016-03-01 0 0.940 0.930 0.940 0.940 0.940 12,000 11,280 0.9400 0.418 0.414 0.418 0.418 0.418 26,956 0.4185 0.00%
2016-02-29 0 0.940 0.940 0.950 0.920 0.920 2,000 1,840 0.9200 0.418 0.418 0.423 0.410 0.410 4,493 0.4096 -5.05%
2016-02-26 0 0.990 0.930 0.990 0.990 0.990 2,000 1,980 0.9900 0.441 0.414 0.441 0.441 0.441 4,493 0.4407 6.45%
2016-02-25 0 0.930 0.930 0.980 0.930 0.930 56,000 52,080 0.9300 0.414 0.414 0.436 0.414 0.414 125,795 0.4140 -1.06%
2016-02-24 0 0.940 0.940 0.990 0.940 0.940 264,000 248,160 0.9400 0.418 0.418 0.441 0.418 0.418 593,035 0.4185 0.00%
2016-02-23 0 0.940 0.940 0.990 0.940 0.950 38,000 35,960 0.9463 0.418 0.418 0.441 0.418 0.423 85,361 0.4213 -1.05%
2016-02-22 0 0.950 0.940 0.950 0.950 0.970 384,000 370,400 0.9646 0.423 0.418 0.423 0.423 0.432 862,596 0.4294 -1.04%
2016-02-19 0 0.960 0.960 0.990 0.950 0.960 56,000 53,400 0.9536 0.427 0.427 0.441 0.423 0.427 125,795 0.4245 2.13%
2016-02-18 0 0.940 0.940 0.970 0.930 0.940 48,000 44,940 0.9363 0.418 0.418 0.432 0.414 0.418 107,825 0.4168 0.00%
2016-02-17 0 0.940 0.930 0.940 0.930 0.950 92,000 85,980 0.9346 0.418 0.414 0.418 0.414 0.423 206,664 0.4160 1.08%
2016-02-16 0 0.930 0.930 0.940 0.930 0.940 1,526,000 1,419,300 0.9301 0.414 0.414 0.418 0.414 0.418 3,427,922 0.4140 0.00%
2016-02-15 0 0.930 0.930 1.000 0.930 1.000 36,000 34,760 0.9656 0.414 0.414 0.445 0.414 0.445 80,868 0.4298 -2.11%
2016-02-12 0 0.950 0.930 0.950 0.930 0.950 46,000 43,460 0.9448 0.423 0.414 0.423 0.414 0.423 103,332 0.4206 -2.06%
2016-02-11 0 0.970 0.930 0.970 0.980 0.980 4,000 3,920 0.9800 0.432 0.414 0.432 0.436 0.436 8,985 0.4363 -1.02%
2016-02-05 0 0.980 0.940 0.980 0.940 0.980 10,044 9,760 0.9717 0.436 0.418 0.436 0.418 0.436 22,562 0.4326 4.26%
2016-02-04 0 0.940 0.940 0.990 0.940 0.960 796,000 756,100 0.9499 0.418 0.418 0.441 0.418 0.427 1,788,091 0.4229 2.17%
2016-02-03 0 0.920 0.920 0.940 0.870 0.950 1,326,000 1,234,200 0.9308 0.410 0.410 0.418 0.387 0.423 2,978,653 0.4143 -3.16%
2016-02-02 0 0.950 0.950 0.970 0.950 0.960 38,000 36,260 0.9542 0.423 0.423 0.432 0.423 0.427 85,361 0.4248 -3.06%
2016-02-01 0 0.980 0.950 0.980 0.990 0.990 2,000 1,980 0.9900 0.436 0.423 0.436 0.441 0.441 4,493 0.4407 -2.00%
2016-01-29 0 1.000 0.950 1.000 0.950 1.000 80,000 80,600 1.0075 0.445 0.423 0.445 0.423 0.445 179,708 0.4485 5.26%
2016-01-28 0 0.950 0.950 1.000 0.940 0.970 126,000 120,000 0.9524 0.423 0.423 0.445 0.418 0.432 283,039 0.4240 -2.06%
2016-01-27 0 0.970 0.970 1.000 0.970 0.970 10,000 9,700 0.9700 0.432 0.432 0.445 0.432 0.432 22,463 0.4318 1.04%
2016-01-26 0 0.960 0.950 1.000 0.950 0.970 44,000 42,100 0.9568 0.427 0.423 0.445 0.423 0.432 98,839 0.4259 -3.03%
2016-01-25 0 0.990 0.950 0.990 0.970 0.990 236,500 229,685 0.9712 0.441 0.423 0.441 0.432 0.441 531,261 0.4323 1.02%
2016-01-22 0 0.980 0.940 0.980 0.940 0.980 136,000 129,540 0.9525 0.436 0.418 0.436 0.418 0.436 305,503 0.4240 3.16%
2016-01-21 0 0.950 0.930 0.950 0.930 0.950 248,000 231,900 0.9351 0.423 0.414 0.423 0.414 0.423 557,094 0.4163 0.00%
2016-01-20 0 0.950 0.940 0.950 0.940 0.960 330,000 313,920 0.9513 0.423 0.418 0.423 0.418 0.427 741,294 0.4235 -1.04%
2016-01-19 0 0.960 0.950 0.960 0.940 0.990 3,324,000 3,167,680 0.9530 0.427 0.423 0.427 0.418 0.441 7,466,851 0.4242 1.05%
2016-01-18 0 0.950 0.940 1.010 0.950 1.010 1,152,000 1,142,800 0.9920 0.423 0.418 0.450 0.423 0.450 2,587,789 0.4416 -5.94%
2016-01-15 0 1.010 1.010 1.020 1.010 1.030 136,000 139,200 1.0235 0.450 0.450 0.454 0.450 0.459 305,503 0.4556 -1.94%
2016-01-14 0 1.030 1.030 1.040 1.030 1.040 646,000 670,440 1.0378 0.459 0.459 0.463 0.459 0.463 1,451,139 0.4620 -2.83%
2016-01-13 0 1.060 1.060 1.080 1.060 1.060 4,000 4,240 1.0600 0.472 0.472 0.481 0.472 0.472 8,985 0.4719 0.00%
2016-01-12 0 1.060 1.050 1.060 1.060 1.070 254,000 270,260 1.0640 0.472 0.467 0.472 0.472 0.476 570,572 0.4737 0.00%
2016-01-11 0 1.060 1.050 1.070 1.040 1.070 262,000 278,200 1.0618 0.472 0.467 0.476 0.463 0.476 588,542 0.4727 -0.93%
2016-01-08 0 1.070 1.030 1.070 1.030 1.070 150,000 159,340 1.0623 0.476 0.459 0.476 0.459 0.476 336,952 0.4729 4.90%
2016-01-07 0 1.020 1.020 1.040 1.020 1.040 60,000 61,240 1.0207 0.454 0.454 0.463 0.454 0.463 134,781 0.4544 -2.86%
2016-01-06 0 1.050 1.040 1.050 1.020 1.050 1,112,000 1,164,900 1.0476 0.467 0.463 0.467 0.454 0.467 2,497,936 0.4663 0.00%
2016-01-05 0 1.050 1.040 1.060 1.050 1.060 668,000 701,520 1.0502 0.467 0.463 0.472 0.467 0.472 1,500,558 0.4675 -0.94%
2016-01-04 0 1.060 1.060 1.070 1.050 1.090 1,466,000 1,559,320 1.0637 0.472 0.472 0.476 0.467 0.485 3,293,142 0.4735 -1.85%
2015-12-31 0 1.080 1.080 1.090 1.070 1.080 28,000 30,160 1.0771 0.481 0.481 0.485 0.476 0.481 62,898 0.4795 0.93%
2015-12-30 0 1.070 1.070 1.080 1.070 1.070 58,000 62,060 1.0700 0.476 0.476 0.481 0.476 0.476 130,288 0.4763 -0.93%
2015-12-29 0 1.080 1.070 1.080 1.060 1.080 226,000 243,140 1.0758 0.481 0.476 0.481 0.472 0.481 507,674 0.4789 1.89%
2015-12-28 0 1.060 1.050 1.090 1.050 1.090 1,090,000 1,154,180 1.0589 0.472 0.467 0.485 0.467 0.485 2,448,516 0.4714 -2.75%
2015-12-24 0 1.090 1.070 1.090 1.060 1.090 108,000 116,900 1.0824 0.485 0.476 0.485 0.472 0.485 242,605 0.4819 3.81%
2015-12-23 0 1.050 1.040 1.050 1.050 1.090 346,000 366,180 1.0583 0.467 0.463 0.467 0.467 0.485 777,235 0.4711 0.00%
2015-12-22 0 1.050 1.050 1.080 1.050 1.090 998,000 1,075,260 1.0774 0.467 0.467 0.481 0.467 0.485 2,241,852 0.4796 -3.67%
2015-12-21 0 1.090 1.080 1.090 1.090 1.100 556,000 606,640 1.0911 0.485 0.481 0.485 0.485 0.490 1,248,968 0.4857 0.00%
2015-12-18 0 1.090 1.090 1.110 1.090 1.110 32,000 35,400 1.1063 0.485 0.485 0.494 0.485 0.494 71,883 0.4925 -3.54%
2015-12-17 0 1.130 1.110 1.130 1.070 1.130 1,406,000 1,527,460 1.0864 0.503 0.494 0.503 0.476 0.503 3,158,361 0.4836 4.63%
2015-12-16 0 1.080 1.070 1.080 1.080 1.100 962,000 1,050,420 1.0919 0.481 0.476 0.481 0.481 0.490 2,160,984 0.4861 -1.82%
2015-12-15 0 1.100 1.090 1.100 1.090 1.120 964,000 1,068,120 1.1080 0.490 0.485 0.490 0.485 0.499 2,165,477 0.4932 -2.65%
2015-12-14 0 1.130 1.130 1.140 1.120 1.160 785,409 899,023 1.1447 0.503 0.503 0.507 0.499 0.516 1,764,300 0.5096 -5.04%
2015-12-11 0 1.190 1.180 1.200 1.190 1.190 84,000 99,960 1.1900 0.530 0.525 0.534 0.530 0.530 188,693 0.5297 -0.83%
2015-12-10 0 1.200 1.190 1.200 1.200 1.200 378,000 453,600 1.2000 0.534 0.530 0.534 0.534 0.534 849,118 0.5342 -0.83%
2015-12-09 0 1.210 1.210 1.230 1.210 1.220 86,000 104,180 1.2114 0.539 0.539 0.548 0.539 0.543 193,186 0.5393 -0.82%
2015-12-08 0 1.220 1.220 1.230 1.200 1.250 374,000 456,200 1.2198 0.543 0.543 0.548 0.534 0.556 840,133 0.5430 -2.40%
2015-12-07 0 1.250 1.240 1.260 1.240 1.280 462,000 580,620 1.2568 0.556 0.552 0.561 0.552 0.570 1,037,811 0.5595 0.00%
2015-12-04 0 1.250 1.250 1.290 1.250 1.280 774,000 980,700 1.2671 0.556 0.556 0.574 0.556 0.570 1,738,671 0.5641 -5.30%
2015-12-03 0 1.320 1.290 1.320 1.320 1.320 2,000 2,640 1.3200 0.588 0.574 0.588 0.588 0.588 4,493 0.5876 1.54%
2015-12-02 0 1.300 1.300 1.320 1.290 1.300 52,000 67,520 1.2985 0.579 0.579 0.588 0.574 0.579 116,810 0.5780 0.78%
2015-12-01 0 1.290 1.280 1.300 1.290 1.340 298,000 388,580 1.3040 0.574 0.570 0.579 0.574 0.597 669,411 0.5805 -3.73%
2015-11-30 0 1.340 1.300 1.340 1.340 1.340 2,000 2,680 1.3400 0.597 0.579 0.597 0.597 0.597 4,493 0.5965 0.00%
2015-11-27 0 1.340 1.300 1.340 - - 0 0 - 0.597 0.579 0.597 - - 0 - 0.00%
2015-11-26 0 1.340 1.340 1.350 1.300 1.340 64,000 85,440 1.3350 0.597 0.597 0.601 0.579 0.597 143,766 0.5943 0.00%
2015-11-25 0 1.340 1.340 1.350 - - 10,000 13,500 1.3500 0.597 0.597 0.601 - - 22,463 0.6010 0.00%
2015-11-24 0 1.340 1.340 1.350 1.340 1.350 74,000 99,260 1.3414 0.597 0.597 0.601 0.597 0.601 166,230 0.5971 0.00%
2015-11-23 0 1.340 1.330 1.350 1.320 1.340 240,000 319,780 1.3324 0.597 0.592 0.601 0.588 0.597 539,123 0.5931 0.00%
2015-11-20 0 1.340 1.300 1.340 1.300 1.350 352,000 471,060 1.3382 0.597 0.579 0.597 0.579 0.601 790,713 0.5957 0.00%
2015-11-19 0 1.340 1.340 1.350 1.340 1.340 38,000 50,920 1.3400 0.597 0.597 0.601 0.597 0.597 85,361 0.5965 0.00%
2015-11-18 0 1.340 1.340 1.350 1.340 1.340 292,000 391,280 1.3400 0.597 0.597 0.601 0.597 0.597 655,933 0.5965 -0.74%
2015-11-17 0 1.350 1.340 1.350 1.310 1.350 334,000 450,020 1.3474 0.601 0.597 0.601 0.583 0.601 750,279 0.5998 0.00%
2015-11-16 0 1.350 1.340 1.350 1.340 1.350 260,000 350,780 1.3492 0.601 0.597 0.601 0.597 0.601 584,050 0.6006 0.00%
2015-11-13 0 1.350 1.350 1.370 1.350 1.370 206,000 278,340 1.3512 0.601 0.601 0.610 0.601 0.610 462,747 0.6015 0.00%
2015-11-12 0 1.350 1.340 1.350 1.350 1.350 428,000 577,800 1.3500 0.601 0.597 0.601 0.601 0.601 961,436 0.6010 0.00%
2015-11-11 0 1.350 1.340 1.350 1.350 1.390 394,000 531,980 1.3502 0.601 0.597 0.601 0.601 0.619 885,060 0.6011 0.00%
2015-11-10 0 1.350 1.350 1.390 1.350 1.350 108,000 145,800 1.3500 0.601 0.601 0.619 0.601 0.601 242,605 0.6010 0.00%
2015-11-09 0 1.350 1.330 1.360 1.350 1.350 42,000 56,700 1.3500 0.601 0.592 0.605 0.601 0.601 94,346 0.6010 0.00%
2015-11-06 0 1.350 1.350 1.360 1.340 1.350 154,000 207,680 1.3486 0.601 0.601 0.605 0.597 0.601 345,937 0.6003 0.00%
2015-11-05 0 1.350 1.350 1.360 1.330 1.440 316,000 424,780 1.3442 0.601 0.601 0.605 0.592 0.641 709,845 0.5984 -2.17%
2015-11-04 0 1.380 1.380 1.390 1.350 1.380 1,416,000 1,952,720 1.3790 0.614 0.614 0.619 0.601 0.614 3,180,825 0.6139 0.00%
2015-11-03 0 1.380 1.360 1.370 1.360 1.380 1,236,000 1,683,780 1.3623 0.614 0.605 0.610 0.605 0.614 2,776,482 0.6064 1.47%
2015-11-02 0 1.360 1.360 1.370 1.350 1.360 414,000 559,960 1.3526 0.605 0.605 0.610 0.601 0.605 929,987 0.6021 0.74%
2015-10-30 0 1.350 1.350 1.360 1.350 1.380 142,000 192,000 1.3521 0.601 0.601 0.605 0.601 0.614 318,981 0.6019 -0.74%
2015-10-29 0 1.360 1.350 1.360 1.300 1.370 200,000 269,170 1.3459 0.605 0.601 0.605 0.579 0.610 449,269 0.5991 0.74%
2015-10-28 0 1.350 1.300 1.350 1.320 1.350 46,000 61,260 1.3317 0.601 0.579 0.601 0.588 0.601 103,332 0.5928 3.05%
2015-10-27 0 1.310 1.310 1.320 1.300 1.360 506,000 662,200 1.3087 0.583 0.583 0.588 0.579 0.605 1,136,651 0.5826 0.00%
2015-10-26 0 1.310 1.310 1.350 1.290 1.350 472,000 615,540 1.3041 0.583 0.583 0.601 0.574 0.601 1,060,275 0.5805 0.77%
2015-10-23 0 1.300 1.300 1.310 1.290 1.320 294,000 382,500 1.3010 0.579 0.579 0.583 0.574 0.588 660,425 0.5792 0.78%
2015-10-22 0 1.290 1.290 1.300 1.280 1.300 338,000 438,660 1.2978 0.574 0.574 0.579 0.570 0.579 759,265 0.5777 0.78%
2015-10-20 0 1.280 1.280 1.290 1.260 1.290 588,000 747,620 1.2715 0.570 0.570 0.574 0.561 0.574 1,320,851 0.5660 0.00%
2015-10-19 0 1.280 1.280 1.290 1.260 1.290 412,000 527,180 1.2796 0.570 0.570 0.574 0.561 0.574 925,494 0.5696 1.59%
2015-10-16 0 1.260 1.260 1.270 1.250 1.300 1,914,000 2,410,560 1.2594 0.561 0.561 0.565 0.556 0.579 4,299,504 0.5607 -0.79%
2015-10-15 0 1.270 1.240 1.270 1.250 1.270 674,000 849,600 1.2605 0.565 0.552 0.565 0.556 0.565 1,514,037 0.5611 1.60%
2015-10-14 0 1.250 1.240 1.260 1.250 1.250 2,000 2,500 1.2500 0.556 0.552 0.561 0.556 0.556 4,493 0.5565 0.81%
2015-10-13 0 1.240 1.240 1.260 1.240 1.250 118,000 147,420 1.2493 0.552 0.552 0.561 0.552 0.556 265,069 0.5562 0.00%
2015-10-12 0 1.240 1.240 1.260 1.230 1.270 1,530,000 1,920,180 1.2550 0.552 0.552 0.561 0.548 0.565 3,436,908 0.5587 -0.80%
2015-10-09 0 1.250 1.250 1.270 1.250 1.290 1,122,000 1,415,560 1.2616 0.556 0.556 0.565 0.556 0.574 2,520,399 0.5616 -0.79%
2015-10-08 0 1.260 1.260 1.270 1.250 1.370 1,130,000 1,434,920 1.2698 0.561 0.561 0.565 0.556 0.610 2,538,370 0.5653 -9.35%
2015-10-07 0 1.390 1.280 1.400 1.260 1.390 112,000 142,940 1.2763 0.619 0.570 0.623 0.561 0.619 251,591 0.5681 11.20%
2015-10-06 0 1.250 1.250 1.280 1.250 1.280 530,000 668,560 1.2614 0.556 0.556 0.570 0.556 0.570 1,190,563 0.5615 -0.79%
2015-10-05 0 1.260 1.260 1.270 1.250 1.270 710,000 894,680 1.2601 0.561 0.561 0.565 0.556 0.565 1,594,905 0.5610 0.00%
2015-10-02 0 1.260 1.250 1.270 1.250 1.340 302,000 383,300 1.2692 0.561 0.556 0.565 0.556 0.597 678,396 0.5650 -0.79%
2015-09-30 0 1.270 1.260 1.270 1.260 1.280 126,000 159,080 1.2625 0.565 0.561 0.565 0.561 0.570 283,039 0.5620 0.79%
2015-09-29 0 1.260 1.260 1.280 1.250 1.270 912,000 1,155,000 1.2664 0.561 0.561 0.570 0.556 0.565 2,048,667 0.5638 -0.79%
2015-09-25 0 1.270 1.250 1.270 1.250 1.290 822,000 1,045,620 1.2720 0.565 0.556 0.565 0.556 0.574 1,846,496 0.5663 -1.55%
2015-09-24 0 1.290 1.280 1.300 1.290 1.290 16,000 20,640 1.2900 0.574 0.570 0.579 0.574 0.574 35,942 0.5743 0.78%
2015-09-23 0 1.280 1.280 1.290 1.280 1.300 222,000 285,360 1.2854 0.570 0.570 0.574 0.570 0.579 498,689 0.5722 -0.78%
2015-09-22 0 1.290 1.290 1.300 1.280 1.310 782,000 1,013,320 1.2958 0.574 0.574 0.579 0.570 0.583 1,756,642 0.5769 -0.77%
2015-09-21 0 1.300 1.280 1.290 1.280 1.300 608,000 788,660 1.2971 0.579 0.570 0.574 0.570 0.579 1,365,778 0.5774 0.00%
2015-09-18 0 1.300 1.300 1.380 1.300 1.300 2,000 2,600 1.3000 0.579 0.579 0.614 0.579 0.579 4,493 0.5787 -5.11%
2015-09-17 0 1.370 1.320 1.370 1.320 1.370 8,000 10,740 1.3425 0.610 0.588 0.610 0.588 0.610 17,971 0.5976 4.58%
2015-09-16 0 1.310 1.310 1.340 1.300 1.310 314,000 408,920 1.3023 0.583 0.583 0.597 0.579 0.583 705,352 0.5797 0.00%
2015-09-15 0 1.310 1.300 1.310 1.300 1.320 114,000 149,760 1.3137 0.583 0.579 0.583 0.579 0.588 256,083 0.5848 0.31%
2015-09-14 0 1.340 1.340 1.370 1.340 1.340 24,000 32,160 1.3400 0.581 0.581 0.594 0.581 0.581 55,316 0.5814 0.00%
2015-09-11 0 1.340 1.330 1.340 1.310 1.340 570,000 762,960 1.3385 0.581 0.577 0.581 0.568 0.581 1,313,751 0.5807 0.00%
2015-09-10 0 1.340 1.320 1.340 1.300 1.360 618,000 813,500 1.3163 0.581 0.573 0.581 0.564 0.590 1,424,382 0.5711 -2.19%
2015-09-09 0 1.370 1.370 1.380 1.360 1.370 170,000 232,560 1.3680 0.594 0.594 0.599 0.590 0.594 391,820 0.5935 0.00%
2015-09-08 0 1.370 1.350 1.370 1.330 1.380 36,000 49,420 1.3728 0.594 0.586 0.594 0.577 0.599 82,974 0.5956 3.01%
2015-09-07 0 1.330 1.330 1.340 1.320 1.340 178,000 236,700 1.3298 0.577 0.577 0.581 0.573 0.581 410,259 0.5770 -0.75%
2015-09-04 0 1.340 1.330 1.350 1.260 1.350 114,000 151,760 1.3312 0.581 0.577 0.586 0.547 0.586 262,750 0.5776 -0.74%
2015-09-02 0 1.350 1.340 1.390 1.290 1.360 238,000 313,500 1.3172 0.586 0.581 0.603 0.560 0.590 548,549 0.5715 1.50%
2015-09-01 0 1.330 1.330 1.350 1.330 1.360 304,000 410,900 1.3516 0.577 0.577 0.586 0.577 0.590 700,667 0.5864 -1.48%
2015-08-31 0 1.350 1.350 1.380 1.340 1.370 170,000 230,120 1.3536 0.586 0.586 0.599 0.581 0.594 391,820 0.5873 -0.74%
2015-08-28 0 1.360 1.360 1.380 1.350 1.370 328,000 446,320 1.3607 0.590 0.590 0.599 0.586 0.594 755,983 0.5904 0.00%
2015-08-27 0 1.360 1.360 1.370 1.350 1.370 117,000 159,450 1.3628 0.590 0.590 0.594 0.586 0.594 269,665 0.5913 1.49%
2015-08-26 0 1.340 1.320 1.340 1.310 1.340 68,000 89,980 1.3232 0.581 0.573 0.581 0.568 0.581 156,728 0.5741 2.29%
2015-08-25 0 1.310 1.270 1.310 1.250 1.350 128,000 165,660 1.2942 0.568 0.551 0.568 0.542 0.586 295,018 0.5615 0.77%
2015-08-24 0 1.300 1.250 1.300 1.230 1.320 770,000 964,840 1.2530 0.564 0.542 0.564 0.534 0.573 1,774,716 0.5437 -3.70%
2015-08-21 0 1.350 1.320 1.360 1.330 1.360 328,000 442,500 1.3491 0.586 0.573 0.590 0.577 0.590 755,983 0.5853 -1.46%
2015-08-20 0 1.370 1.340 1.380 1.340 1.390 127,000 174,470 1.3738 0.594 0.581 0.599 0.581 0.603 292,713 0.5960 -1.44%
2015-08-19 0 1.390 1.370 1.390 1.370 1.390 434,000 595,480 1.3721 0.603 0.594 0.603 0.594 0.603 1,000,294 0.5953 1.46%
2015-08-18 0 1.370 1.370 1.380 1.370 1.400 162,000 224,340 1.3848 0.594 0.594 0.599 0.594 0.607 373,382 0.6008 -1.44%
2015-08-17 0 1.390 1.390 1.400 1.390 1.450 502,000 704,340 1.4031 0.603 0.603 0.607 0.603 0.629 1,157,022 0.6088 -0.71%
2015-08-14 0 1.400 1.400 1.410 1.400 1.420 180,000 252,620 1.4034 0.607 0.607 0.612 0.607 0.616 414,869 0.6089 0.00%
2015-08-13 0 1.400 1.390 1.400 1.390 1.430 818,000 1,145,500 1.4004 0.607 0.603 0.607 0.603 0.620 1,885,347 0.6076 -1.41%
2015-08-12 0 1.420 1.420 1.430 1.410 1.450 178,000 255,000 1.4326 0.616 0.616 0.620 0.612 0.629 410,259 0.6216 -2.07%
2015-08-11 0 1.450 1.440 1.470 1.450 1.480 422,683 616,216 1.4579 0.629 0.625 0.638 0.629 0.642 974,211 0.6325 -0.68%
2015-08-10 0 1.460 1.450 1.460 1.440 1.480 402,000 585,410 1.4562 0.633 0.629 0.633 0.625 0.642 926,540 0.6318 0.69%
2015-08-07 0 1.450 1.440 1.450 1.440 1.500 386,000 561,040 1.4535 0.629 0.625 0.629 0.625 0.651 889,663 0.6306 0.00%
2015-08-06 0 1.450 1.450 1.470 1.440 1.480 190,000 276,160 1.4535 0.629 0.629 0.638 0.625 0.642 437,917 0.6306 0.00%
2015-08-05 0 1.450 1.440 1.470 1.450 1.490 1,174,000 1,718,000 1.4634 0.629 0.625 0.638 0.629 0.646 2,705,865 0.6349 -0.68%
2015-08-04 0 1.460 1.450 1.460 1.460 1.460 282,000 411,720 1.4600 0.633 0.629 0.633 0.633 0.633 649,961 0.6335 0.69%
2015-08-03 0 1.450 1.460 1.470 1.450 1.490 606,000 890,140 1.4689 0.629 0.633 0.638 0.629 0.646 1,396,724 0.6373 -1.36%
2015-07-31 0 1.470 1.460 1.480 1.460 1.500 504,000 745,560 1.4793 0.638 0.633 0.642 0.633 0.651 1,161,632 0.6418 0.00%
2015-07-30 0 1.470 1.450 1.470 1.450 1.500 1,006,000 1,480,630 1.4718 0.638 0.629 0.638 0.629 0.651 2,318,655 0.6386 -0.68%
2015-07-29 0 1.480 1.480 1.490 1.460 1.500 1,856,000 2,766,040 1.4903 0.642 0.642 0.646 0.633 0.651 4,277,756 0.6466 -1.99%
2015-07-28 0 1.510 1.500 1.510 1.490 1.530 452,000 683,140 1.5114 0.655 0.651 0.655 0.646 0.664 1,041,781 0.6557 -1.95%
2015-07-27 0 1.540 1.530 1.540 1.520 1.560 528,000 814,560 1.5427 0.668 0.664 0.668 0.659 0.677 1,216,948 0.6693 -3.75%
2015-07-24 0 1.600 1.590 1.600 1.580 1.620 2,042,000 3,260,900 1.5969 0.694 0.690 0.694 0.686 0.703 4,706,454 0.6929 1.27%
2015-07-23 0 1.580 1.570 1.600 1.500 1.590 1,110,000 1,735,660 1.5637 0.686 0.681 0.694 0.651 0.690 2,558,356 0.6784 6.04%
2015-07-22 0 1.490 1.470 1.500 1.460 1.490 1,039,000 1,530,770 1.4733 0.646 0.638 0.651 0.633 0.646 2,394,714 0.6392 0.00%
2015-07-21 0 1.490 1.480 1.490 1.470 1.500 1,594,000 2,361,300 1.4814 0.646 0.642 0.646 0.638 0.651 3,673,892 0.6427 -0.67%
2015-07-20 0 1.500 1.500 1.510 1.500 1.550 748,000 1,131,960 1.5133 0.651 0.651 0.655 0.651 0.673 1,724,010 0.6566 -1.32%
2015-07-17 0 1.520 1.520 1.540 1.510 1.550 1,322,000 2,020,500 1.5284 0.659 0.659 0.668 0.655 0.673 3,046,979 0.6631 -1.30%
2015-07-16 0 1.540 1.540 1.550 1.520 1.550 650,000 998,460 1.5361 0.668 0.668 0.673 0.659 0.673 1,498,137 0.6665 -0.65%
2015-07-15 0 1.550 1.550 1.560 1.500 1.580 636,000 988,680 1.5545 0.673 0.673 0.677 0.651 0.686 1,465,869 0.6745 -2.52%
2015-07-14 0 1.590 1.570 1.600 1.560 1.600 362,000 574,860 1.5880 0.690 0.681 0.694 0.677 0.694 834,347 0.6890 0.63%
2015-07-13 0 1.580 1.560 1.590 1.550 1.600 1,190,000 1,882,840 1.5822 0.686 0.677 0.690 0.673 0.694 2,742,743 0.6865 -3.07%
2015-07-10 0 1.630 1.600 1.630 1.520 1.630 828,000 1,341,820 1.6206 0.707 0.694 0.707 0.659 0.707 1,908,396 0.7031 3.16%
2015-07-09 0 1.580 1.550 1.580 1.510 1.590 852,000 1,333,260 1.5649 0.686 0.673 0.686 0.655 0.690 1,963,711 0.6789 1.94%
2015-07-08 0 1.550 1.550 1.560 1.400 1.560 1,836,000 2,800,180 1.5252 0.673 0.673 0.677 0.607 0.677 4,231,660 0.6617 -0.64%
2015-07-07 0 1.560 1.540 1.560 1.520 1.600 1,028,000 1,583,060 1.5399 0.677 0.668 0.677 0.659 0.694 2,369,361 0.6681 2.63%
2015-07-06 0 1.520 1.520 1.560 1.520 1.580 778,000 1,200,640 1.5432 0.659 0.659 0.677 0.659 0.686 1,793,154 0.6696 -3.80%
2015-07-03 0 1.580 1.570 1.580 1.580 1.620 970,000 1,547,860 1.5957 0.686 0.681 0.686 0.686 0.703 2,235,681 0.6923 -1.86%
2015-07-02 0 1.610 1.610 1.620 1.600 1.640 652,800 1,060,644 1.6248 0.699 0.699 0.703 0.694 0.712 1,504,590 0.7049 -0.62%
2015-06-30 0 1.620 1.620 1.650 1.600 1.640 532,000 856,700 1.6103 0.703 0.703 0.716 0.694 0.712 1,226,167 0.6987 -1.22%
2015-06-29 0 1.640 1.610 1.640 1.600 1.650 1,086,000 1,756,620 1.6175 0.712 0.699 0.712 0.694 0.716 2,503,041 0.7018 -1.20%
2015-06-26 0 1.660 1.650 1.660 1.660 1.690 552,000 923,200 1.6725 0.720 0.716 0.720 0.720 0.733 1,272,264 0.7256 -0.60%
2015-06-25 0 1.670 1.660 1.670 1.670 1.680 300,000 502,360 1.6745 0.725 0.720 0.725 0.725 0.729 691,448 0.7265 0.00%
2015-06-24 0 1.670 1.660 1.670 1.660 1.680 542,000 906,080 1.6717 0.725 0.720 0.725 0.720 0.729 1,249,215 0.7253 0.00%
2015-06-23 0 1.670 1.660 1.670 1.670 1.690 626,000 1,048,820 1.6754 0.725 0.720 0.725 0.725 0.733 1,442,821 0.7269 -1.18%
2015-06-22 0 1.690 1.680 1.740 1.660 1.690 1,174,000 1,968,700 1.6769 0.733 0.729 0.755 0.720 0.733 2,705,865 0.7276 0.60%
2015-06-19 0 1.680 1.630 1.700 1.670 1.680 722,000 1,212,600 1.6795 0.729 0.707 0.738 0.725 0.729 1,664,084 0.7287 0.00%
2015-06-18 0 1.680 1.670 1.690 1.650 1.680 650,000 1,091,680 1.6795 0.729 0.725 0.733 0.716 0.729 1,498,137 0.7287 0.60%
2015-06-17 0 1.670 1.660 1.680 1.600 1.700 892,000 1,469,880 1.6478 0.725 0.720 0.729 0.694 0.738 2,055,904 0.7150 -1.18%
2015-06-16 0 1.690 1.690 1.700 1.690 1.720 1,594,000 2,710,180 1.7002 0.733 0.733 0.738 0.733 0.746 3,673,892 0.7377 -1.17%
2015-06-15 0 1.710 1.710 1.760 1.710 1.710 332,000 567,720 1.7100 0.742 0.742 0.764 0.742 0.742 765,202 0.7419 -0.58%
2015-06-12 0 1.720 1.710 1.720 1.710 1.720 184,000 315,760 1.7161 0.746 0.742 0.746 0.742 0.746 424,088 0.7446 0.00%
2015-06-11 0 1.720 1.710 1.720 1.690 1.730 322,000 551,440 1.7125 0.746 0.742 0.746 0.733 0.751 742,154 0.7430 2.38%
2015-06-10 0 1.680 1.680 1.700 1.680 1.710 1,254,000 2,139,460 1.7061 0.729 0.729 0.738 0.729 0.742 2,890,251 0.7402 -2.33%
2015-06-09 0 1.720 1.710 1.720 1.710 1.730 294,000 504,940 1.7175 0.746 0.742 0.746 0.742 0.751 677,619 0.7452 -1.71%
2015-06-08 0 1.750 1.720 1.750 1.720 1.750 402,000 694,700 1.7281 0.759 0.746 0.759 0.746 0.759 926,540 0.7498 1.16%
2015-06-05 0 1.730 1.720 1.730 1.720 1.750 154,000 267,660 1.7381 0.751 0.746 0.751 0.746 0.759 354,943 0.7541 0.00%
2015-06-04 0 1.730 1.720 1.730 1.720 1.730 932,000 1,606,200 1.7234 0.751 0.746 0.751 0.746 0.751 2,148,097 0.7477 0.16%
2015-06-03 0 1.790 1.780 1.800 1.770 1.800 206,000 366,980 1.7815 0.749 0.745 0.754 0.741 0.754 492,029 0.7459 -0.56%
2015-06-02 0 1.800 1.780 1.800 1.780 1.800 972,000 1,731,524 1.7814 0.754 0.745 0.754 0.745 0.754 2,321,612 0.7458 1.12%
2015-06-01 0 1.780 1.770 1.780 1.740 1.800 380,000 673,440 1.7722 0.745 0.741 0.745 0.728 0.754 907,626 0.7420 -1.11%
2015-05-29 0 1.800 1.780 1.800 1.760 1.830 688,000 1,223,880 1.7789 0.754 0.745 0.754 0.737 0.766 1,643,281 0.7448 2.27%
2015-05-28 0 1.760 1.760 1.770 1.750 1.790 866,000 1,525,820 1.7619 0.737 0.737 0.741 0.733 0.749 2,068,432 0.7377 -1.68%
2015-05-27 0 1.790 1.770 1.800 1.780 1.800 132,000 236,540 1.7920 0.749 0.741 0.754 0.745 0.754 315,281 0.7503 0.00%
2015-05-26 0 1.790 1.770 1.790 1.760 1.790 1,368,000 2,418,000 1.7675 0.749 0.741 0.749 0.737 0.749 3,267,454 0.7400 0.56%
2015-05-22 0 1.780 1.770 1.780 1.760 1.790 450,000 793,980 1.7644 0.745 0.741 0.745 0.737 0.749 1,074,820 0.7387 -0.56%
2015-05-21 0 1.790 1.770 1.800 1.790 1.790 2,000 3,580 1.7900 0.749 0.741 0.754 0.749 0.749 4,777 0.7494 -0.56%
2015-05-20 0 1.800 1.760 1.800 1.770 1.820 1,170,900 2,103,364 1.7964 0.754 0.737 0.754 0.741 0.762 2,796,682 0.7521 1.12%
2015-05-19 0 1.780 1.760 1.780 1.760 1.780 264,000 466,000 1.7652 0.745 0.737 0.745 0.737 0.745 630,561 0.7390 0.00%
2015-05-18 0 1.780 1.760 1.790 1.760 1.790 340,000 602,580 1.7723 0.745 0.737 0.749 0.737 0.749 812,086 0.7420 1.14%
2015-05-15 0 1.760 1.760 1.780 1.760 1.780 218,000 384,500 1.7638 0.737 0.737 0.745 0.737 0.745 520,691 0.7384 -0.56%
2015-05-14 0 1.770 1.760 1.780 1.760 1.770 166,000 292,440 1.7617 0.741 0.737 0.745 0.737 0.741 396,489 0.7376 0.57%
2015-05-13 0 1.760 1.760 1.780 1.760 1.770 138,000 243,460 1.7642 0.737 0.737 0.745 0.737 0.741 329,612 0.7386 0.00%
2015-05-12 0 1.760 1.760 1.800 1.750 1.800 596,000 1,060,180 1.7788 0.737 0.737 0.754 0.733 0.754 1,423,540 0.7447 0.57%
2015-05-11 0 1.750 1.750 1.760 1.750 1.750 184,000 322,000 1.7500 0.733 0.733 0.737 0.733 0.733 439,482 0.7327 0.00%
2015-05-08 0 1.750 1.740 1.760 1.740 1.760 584,000 1,021,420 1.7490 0.733 0.728 0.737 0.728 0.737 1,394,878 0.7323 0.57%
2015-05-07 0 1.740 1.740 1.750 1.740 1.750 708,000 1,233,520 1.7423 0.728 0.728 0.733 0.728 0.733 1,691,051 0.7294 -0.57%
2015-05-06 0 1.750 1.750 1.760 1.750 1.840 878,000 1,555,420 1.7715 0.733 0.733 0.737 0.733 0.770 2,097,094 0.7417 -0.57%
2015-05-05 0 1.760 1.750 1.760 1.740 1.780 746,000 1,311,160 1.7576 0.737 0.733 0.737 0.728 0.745 1,781,813 0.7359 0.00%
2015-05-04 0 1.760 1.750 1.760 1.740 1.770 1,164,000 2,036,520 1.7496 0.737 0.733 0.737 0.728 0.741 2,780,202 0.7325 1.73%
2015-04-30 0 1.730 1.730 1.740 1.730 1.770 582,000 1,012,340 1.7394 0.724 0.724 0.728 0.724 0.741 1,390,101 0.7282 -0.57%
2015-04-29 0 1.740 1.730 1.740 1.720 1.740 921,000 1,593,650 1.7303 0.728 0.724 0.728 0.720 0.728 2,199,799 0.7245 0.00%
2015-04-28 0 1.740 1.730 1.740 1.730 1.740 512,000 887,020 1.7325 0.728 0.724 0.728 0.724 0.728 1,222,907 0.7253 0.58%
2015-04-27 0 1.730 1.730 1.740 1.710 1.740 782,000 1,354,320 1.7319 0.724 0.724 0.728 0.716 0.728 1,867,799 0.7251 0.00%
2015-04-24 0 1.730 1.710 1.740 1.700 1.740 2,682,000 4,599,300 1.7149 0.724 0.716 0.728 0.712 0.728 6,405,929 0.7180 -0.57%
2015-04-23 0 1.740 1.730 1.740 1.700 1.780 1,662,000 2,880,360 1.7331 0.728 0.724 0.728 0.712 0.745 3,969,670 0.7256 1.16%
2015-04-22 0 1.720 1.700 1.720 1.670 1.720 472,000 800,480 1.6959 0.720 0.712 0.720 0.699 0.720 1,127,367 0.7100 0.00%
2015-04-21 0 1.720 1.710 1.730 1.680 1.740 2,504,000 4,273,340 1.7066 0.720 0.716 0.724 0.703 0.728 5,980,778 0.7145 1.78%
2015-04-20 0 1.690 1.680 1.690 1.680 1.690 938,000 1,577,060 1.6813 0.708 0.703 0.708 0.703 0.708 2,240,403 0.7039 -0.59%
2015-04-17 0 1.700 1.690 1.700 1.680 1.700 820,000 1,391,240 1.6966 0.712 0.708 0.712 0.703 0.712 1,958,561 0.7103 0.59%
2015-04-16 0 1.690 1.680 1.690 1.660 1.690 1,576,000 2,649,480 1.6811 0.708 0.703 0.708 0.695 0.708 3,764,259 0.7039 1.81%
2015-04-15 0 1.660 1.650 1.660 1.650 1.700 2,258,000 3,777,460 1.6729 0.695 0.691 0.695 0.691 0.712 5,393,209 0.7004 -1.78%
2015-04-14 0 1.690 1.670 1.690 1.680 1.730 2,120,000 3,577,260 1.6874 0.708 0.699 0.708 0.703 0.724 5,063,598 0.7065 -2.31%
2015-04-13 0 1.730 1.720 1.730 1.650 1.730 9,260,000 15,747,920 1.7006 0.724 0.720 0.724 0.691 0.724 22,117,413 0.7120 4.85%
2015-04-10 0 1.650 1.620 1.650 1.620 1.650 3,398,000 5,596,960 1.6471 0.691 0.678 0.691 0.678 0.691 8,116,087 0.6896 1.85%
2015-04-09 0 1.620 1.620 1.630 1.610 1.630 2,530,000 4,122,860 1.6296 0.678 0.678 0.682 0.674 0.682 6,042,878 0.6823 1.25%
2015-04-08 0 1.600 1.600 1.610 1.590 1.600 4,130,000 6,603,040 1.5988 0.670 0.670 0.674 0.666 0.670 9,864,462 0.6694 0.63%
2015-04-02 0 1.590 1.590 1.600 1.590 1.610 1,802,000 2,877,660 1.5969 0.666 0.666 0.670 0.666 0.674 4,304,058 0.6686 0.00%
2015-04-01 0 1.590 1.590 1.600 1.590 1.600 2,372,000 3,778,840 1.5931 0.666 0.666 0.670 0.666 0.670 5,665,497 0.6670 0.00%
2015-03-31 0 1.590 1.590 1.600 1.590 1.600 530,000 845,420 1.5951 0.666 0.666 0.670 0.666 0.670 1,265,899 0.6678 -0.62%
2015-03-30 0 1.600 1.590 1.600 1.590 1.600 814,000 1,301,340 1.5987 0.670 0.666 0.670 0.666 0.670 1,944,230 0.6693 0.00%
2015-03-27 0 1.600 1.590 1.600 1.600 1.610 1,626,000 2,607,460 1.6036 0.670 0.666 0.670 0.670 0.674 3,883,684 0.6714 -0.62%
2015-03-26 0 1.610 1.600 1.610 1.540 1.610 2,414,600 3,837,024 1.5891 0.674 0.670 0.674 0.645 0.674 5,767,247 0.6653 0.00%
2015-03-25 0 1.610 1.610 1.620 1.610 1.650 280,000 459,800 1.6421 0.674 0.674 0.678 0.674 0.691 668,777 0.6875 -1.23%
2015-03-24 0 1.630 1.630 1.650 1.620 1.640 88,000 143,180 1.6270 0.682 0.682 0.691 0.678 0.687 210,187 0.6812 0.62%
2015-03-23 0 1.620 1.620 1.630 1.620 1.630 132,000 215,000 1.6288 0.678 0.678 0.682 0.678 0.682 315,281 0.6819 0.00%
2015-03-20 0 1.620 1.610 1.630 1.620 1.620 10,000 16,200 1.6200 0.678 0.674 0.682 0.678 0.678 23,885 0.6783 -0.61%
2015-03-19 0 1.630 1.620 1.640 1.610 1.630 64,000 104,160 1.6275 0.682 0.678 0.687 0.674 0.682 152,863 0.6814 1.24%
2015-03-18 0 1.610 1.610 1.620 1.610 1.620 316,000 510,500 1.6155 0.674 0.674 0.678 0.674 0.678 754,763 0.6764 0.00%
2015-03-17 0 1.610 1.610 1.620 1.600 1.630 514,000 832,020 1.6187 0.674 0.674 0.678 0.670 0.682 1,227,684 0.6777 -0.62%
2015-03-16 0 1.620 1.620 1.670 1.610 1.620 150,000 242,900 1.6193 0.678 0.678 0.699 0.674 0.678 358,273 0.6780 0.00%
2015-03-13 0 1.620 1.620 1.630 1.620 1.670 266,000 436,060 1.6393 0.678 0.678 0.682 0.678 0.699 635,338 0.6863 -1.22%
2015-03-12 0 1.640 1.640 1.650 1.620 1.640 91,500 149,490 1.6338 0.687 0.687 0.691 0.678 0.687 218,547 0.6840 0.61%
2015-03-11 0 1.630 1.630 1.640 1.630 1.630 14,000 22,820 1.6300 0.682 0.682 0.687 0.682 0.682 33,439 0.6824 0.00%
2015-03-10 0 1.630 1.630 1.640 1.630 1.640 40,000 65,320 1.6330 0.682 0.682 0.687 0.682 0.687 95,540 0.6837 -0.61%
2015-03-09 0 1.640 1.640 1.660 1.630 1.640 106,000 173,720 1.6389 0.687 0.687 0.695 0.682 0.687 253,180 0.6862 0.00%
2015-03-06 0 1.640 1.640 1.650 1.600 1.650 438,000 709,640 1.6202 0.687 0.687 0.691 0.670 0.691 1,046,158 0.6783 -1.20%
2015-03-05 0 1.660 1.660 1.670 1.650 1.660 156,000 258,920 1.6597 0.695 0.695 0.699 0.691 0.695 372,604 0.6949 0.00%
2015-03-04 0 1.660 1.660 1.670 1.650 1.670 114,000 189,260 1.6602 0.695 0.695 0.699 0.691 0.699 272,288 0.6951 -0.60%
2015-03-03 0 1.670 1.650 1.670 1.670 1.670 4,000 6,680 1.6700 0.699 0.691 0.699 0.699 0.699 9,554 0.6992 -0.60%
2015-03-02 0 1.680 1.670 1.680 1.660 1.680 96,000 161,060 1.6777 0.703 0.699 0.703 0.695 0.703 229,295 0.7024 0.60%
2015-02-27 0 1.670 1.670 1.680 1.660 1.680 40,000 67,120 1.6780 0.699 0.699 0.703 0.695 0.703 95,540 0.7025 0.00%
2015-02-26 0 1.670 1.670 1.680 1.630 1.680 249,400 418,582 1.6784 0.699 0.699 0.703 0.682 0.703 595,689 0.7027 0.60%
2015-02-25 0 1.660 1.660 1.680 - - 40,000 66,400 1.6600 0.695 0.695 0.703 - - 95,540 0.6950 0.61%
2015-02-24 0 1.650 1.650 1.670 1.650 1.680 766,000 1,283,271 1.6753 0.691 0.691 0.699 0.691 0.703 1,829,583 0.7014 -1.79%
2015-02-23 0 1.680 1.660 1.680 1.640 1.680 2,868,000 4,809,020 1.6768 0.703 0.695 0.703 0.687 0.703 6,850,188 0.7020 0.60%
2015-02-18 0 1.670 1.660 1.670 1.680 1.680 362,000 608,160 1.6800 0.699 0.695 0.699 0.703 0.703 864,633 0.7034 0.00%
2015-02-17 0 1.670 1.670 1.720 1.660 1.680 304,000 510,420 1.6790 0.699 0.699 0.720 0.695 0.703 726,101 0.7030 0.00%
2015-02-16 0 1.670 1.650 1.670 1.640 1.680 272,000 449,460 1.6524 0.699 0.691 0.699 0.687 0.703 649,669 0.6918 0.60%
2015-02-13 0 1.660 1.650 1.660 1.650 1.670 88,000 146,100 1.6602 0.695 0.691 0.695 0.691 0.699 210,187 0.6951 -0.60%
2015-02-12 0 1.670 1.660 1.670 1.670 1.670 26,000 43,420 1.6700 0.699 0.695 0.699 0.699 0.699 62,101 0.6992 1.21%
2015-02-11 0 1.650 1.650 1.670 1.650 1.680 400,000 664,420 1.6611 0.691 0.691 0.699 0.691 0.703 955,396 0.6954 -1.20%
2015-02-10 0 1.670 1.660 1.680 1.670 1.670 10,000 16,700 1.6700 0.699 0.695 0.703 0.699 0.699 23,885 0.6992 0.00%
2015-02-09 0 1.670 1.660 1.670 1.590 1.670 360,000 598,380 1.6622 0.699 0.695 0.699 0.666 0.699 859,856 0.6959 0.00%
2015-02-06 0 1.670 1.670 1.690 1.660 1.670 30,000 50,060 1.6687 0.699 0.699 0.708 0.695 0.699 71,655 0.6986 0.60%
2015-02-05 0 1.660 1.660 1.680 1.660 1.660 60,000 99,600 1.6600 0.695 0.695 0.703 0.695 0.695 143,309 0.6950 0.00%
2015-02-04 0 1.660 1.650 1.660 1.660 1.690 560,000 931,500 1.6634 0.695 0.691 0.695 0.695 0.708 1,337,554 0.6964 -0.60%
2015-02-03 0 1.670 1.670 1.690 1.670 1.690 202,000 340,160 1.6840 0.699 0.699 0.708 0.699 0.708 482,475 0.7050 0.00%
2015-02-02 0 1.670 1.670 1.690 1.670 1.670 1,074,000 1,810,604 1.6859 0.699 0.699 0.708 0.699 0.699 2,565,238 0.7058 -1.18%
2015-01-30 0 1.690 1.670 1.700 1.670 1.690 50,000 84,300 1.6860 0.708 0.699 0.712 0.699 0.708 119,424 0.7059 1.20%
2015-01-29 0 1.670 1.670 1.690 1.670 1.690 10,000 16,740 1.6740 0.699 0.699 0.708 0.699 0.708 23,885 0.7009 -0.60%
2015-01-28 0 1.680 1.680 1.690 1.680 1.690 238,000 401,900 1.6887 0.703 0.703 0.708 0.703 0.708 568,460 0.7070 -0.59%
2015-01-27 0 1.690 1.680 1.690 1.680 1.690 104,000 175,740 1.6898 0.708 0.703 0.708 0.703 0.708 248,403 0.7075 0.00%
2015-01-26 0 1.690 1.680 1.690 1.680 1.690 364,000 614,860 1.6892 0.708 0.703 0.708 0.703 0.708 869,410 0.7072 0.00%
2015-01-23 0 1.690 1.680 1.690 1.680 1.700 192,000 324,060 1.6878 0.708 0.703 0.708 0.703 0.712 458,590 0.7066 0.00%
2015-01-22 0 1.690 1.680 1.690 1.680 1.690 538,000 905,540 1.6832 0.708 0.703 0.708 0.703 0.708 1,285,007 0.7047 1.20%
2015-01-21 0 1.670 1.660 1.670 1.670 1.680 458,000 768,140 1.6772 0.699 0.695 0.699 0.699 0.703 1,093,928 0.7022 -0.60%
2015-01-20 0 1.680 1.670 1.690 1.660 1.680 858,000 1,438,420 1.6765 0.703 0.699 0.708 0.695 0.703 2,049,324 0.7019 0.00%
2015-01-19 0 1.680 1.680 1.700 1.680 1.680 64,000 107,520 1.6800 0.703 0.703 0.712 0.703 0.703 152,863 0.7034 0.00%
2015-01-16 0 1.680 1.680 1.720 1.680 1.680 40,000 67,200 1.6800 0.703 0.703 0.720 0.703 0.703 95,540 0.7034 0.00%
2015-01-15 0 1.680 1.680 1.690 1.680 1.700 184,000 310,540 1.6877 0.703 0.703 0.708 0.703 0.712 439,482 0.7066 0.00%
2015-01-14 0 1.680 1.680 1.710 1.680 1.690 1,242,000 2,089,360 1.6823 0.703 0.703 0.716 0.703 0.708 2,966,504 0.7043 -0.59%
2015-01-13 0 1.690 1.690 1.700 1.680 1.700 626,000 1,060,340 1.6938 0.708 0.708 0.712 0.703 0.712 1,495,194 0.7092 -0.59%
2015-01-12 0 1.700 1.680 1.700 1.680 1.700 20,000 33,850 1.6925 0.712 0.703 0.712 0.703 0.712 47,770 0.7086 1.19%
2015-01-09 0 1.680 1.680 1.690 1.680 1.690 662,000 1,118,300 1.6893 0.703 0.703 0.708 0.703 0.708 1,581,180 0.7073 -0.59%
2015-01-08 0 1.690 1.680 1.690 1.680 1.690 528,000 887,460 1.6808 0.708 0.703 0.708 0.703 0.708 1,261,122 0.7037 0.00%
2015-01-07 0 1.690 1.690 1.700 1.680 1.690 42,000 70,680 1.6829 0.708 0.708 0.712 0.703 0.708 100,317 0.7046 0.00%
2015-01-06 0 1.690 1.690 1.700 1.690 1.690 30,000 50,700 1.6900 0.708 0.708 0.712 0.708 0.708 71,655 0.7076 0.00%
2015-01-05 0 1.690 1.680 1.700 1.680 1.700 196,000 330,220 1.6848 0.708 0.703 0.712 0.703 0.712 468,144 0.7054 -0.59%
2015-01-02 0 1.700 1.690 1.700 1.680 1.720 88,000 149,100 1.6943 0.712 0.708 0.712 0.703 0.720 210,187 0.7094 2.41%
2014-12-31 0 1.660 1.660 1.690 1.660 1.670 228,000 378,500 1.6601 0.695 0.695 0.708 0.695 0.699 544,576 0.6950 0.00%
2014-12-30 0 1.660 1.650 1.660 1.640 1.660 882,060 1,462,799 1.6584 0.695 0.691 0.695 0.687 0.695 2,106,791 0.6943 -0.60%
2014-12-29 0 1.670 1.650 1.680 1.650 1.670 390,000 647,300 1.6597 0.699 0.691 0.703 0.691 0.699 931,511 0.6949 1.21%
2014-12-24 0 1.650 1.640 1.650 1.650 1.700 8,000 13,300 1.6625 0.691 0.687 0.691 0.691 0.712 19,108 0.6960 0.61%
2014-12-23 0 1.640 1.630 1.640 1.630 1.660 126,000 206,980 1.6427 0.687 0.682 0.687 0.682 0.695 300,950 0.6878 0.00%
2014-12-22 0 1.640 1.630 1.640 1.620 1.660 492,000 807,560 1.6414 0.687 0.682 0.687 0.678 0.695 1,175,137 0.6872 1.23%
2014-12-19 0 1.620 1.610 1.650 1.620 1.650 330,000 536,180 1.6248 0.678 0.674 0.691 0.678 0.691 788,202 0.6803 -2.41%
2014-12-18 0 1.660 1.660 1.700 1.600 1.660 98,000 161,120 1.6441 0.695 0.695 0.712 0.670 0.695 234,072 0.6883 0.00%
2014-12-17 0 1.660 1.660 1.690 1.660 1.660 2,000 3,320 1.6600 0.695 0.695 0.708 0.695 0.695 4,777 0.6950 0.00%
2014-12-16 0 1.660 1.580 1.690 1.660 1.700 166,000 276,400 1.6651 0.695 0.662 0.708 0.695 0.712 396,489 0.6971 -1.19%
2014-12-15 0 1.680 1.680 1.700 1.660 1.690 40,000 67,100 1.6775 0.703 0.703 0.712 0.695 0.708 95,540 0.7023 -1.18%
2014-12-12 0 1.700 1.680 1.700 1.690 1.700 50,000 84,520 1.6904 0.712 0.703 0.712 0.708 0.712 119,424 0.7077 0.00%
2014-12-11 0 1.700 1.680 1.700 1.680 1.700 120,000 202,300 1.6858 0.712 0.703 0.712 0.703 0.712 286,619 0.7058 0.00%
2014-12-10 0 1.700 1.690 1.700 1.690 1.700 158,000 267,320 1.6919 0.712 0.708 0.712 0.708 0.712 377,381 0.7084 0.59%
2014-12-09 0 1.690 1.680 1.690 1.690 1.700 976,000 1,649,540 1.6901 0.708 0.703 0.708 0.708 0.712 2,331,166 0.7076 0.00%
2014-12-08 0 1.690 1.680 1.720 1.680 1.700 324,000 548,660 1.6934 0.708 0.703 0.720 0.703 0.712 773,871 0.7090 0.60%
2014-12-05 0 1.680 1.680 1.700 1.680 1.700 32,000 53,800 1.6813 0.703 0.703 0.712 0.703 0.712 76,432 0.7039 -1.18%
2014-12-04 0 1.700 1.680 1.700 1.680 1.700 28,000 47,240 1.6871 0.712 0.703 0.712 0.703 0.712 66,878 0.7064 1.19%
2014-12-03 0 1.680 1.660 1.700 1.660 1.700 20,169,300 33,493,278 1.6606 0.703 0.695 0.712 0.695 0.712 48,174,161 0.6953 -1.18%
2014-12-02 0 1.700 1.670 1.700 1.670 1.800 946,000 1,589,560 1.6803 0.712 0.699 0.712 0.699 0.754 2,259,511 0.7035 1.19%
2014-12-01 0 1.680 1.670 1.690 1.680 1.680 574,000 964,120 1.6797 0.703 0.699 0.708 0.703 0.703 1,370,993 0.7032 -0.59%
2014-11-28 0 1.690 1.690 1.700 1.690 1.700 272,000 460,200 1.6919 0.708 0.708 0.712 0.708 0.712 649,669 0.7084 -0.59%
2014-11-27 0 1.700 1.690 1.700 1.690 1.700 204,000 344,820 1.6903 0.712 0.708 0.712 0.708 0.712 487,252 0.7077 0.00%
2014-11-26 0 1.700 1.690 1.710 1.690 1.700 390,000 662,800 1.6995 0.712 0.708 0.716 0.708 0.712 931,511 0.7115 0.00%
2014-11-25 0 1.700 1.680 1.700 1.680 1.700 216,000 365,340 1.6914 0.712 0.703 0.712 0.703 0.712 515,914 0.7081 0.00%
2014-11-24 0 1.700 1.690 1.720 - - 2,000 3,380 1.6900 0.712 0.708 0.720 - - 4,777 0.7076 0.00%
2014-11-21 0 1.700 1.690 1.700 1.680 1.700 1,680,000 2,823,380 1.6806 0.712 0.708 0.712 0.703 0.712 4,012,662 0.7036 1.19%
2014-11-20 0 1.680 1.670 1.690 1.660 1.690 688,000 1,152,980 1.6758 0.703 0.699 0.708 0.695 0.708 1,643,281 0.7016 0.00%
2014-11-19 0 1.680 1.680 1.690 1.670 1.690 822,000 1,380,360 1.6793 0.703 0.703 0.708 0.699 0.708 1,963,338 0.7031 -0.59%
2014-11-18 0 1.690 1.680 1.690 1.690 1.690 324,000 547,560 1.6900 0.708 0.703 0.708 0.708 0.708 773,871 0.7076 -0.59%
2014-11-17 0 1.700 1.690 1.730 1.700 1.700 56,000 95,200 1.7000 0.712 0.708 0.724 0.712 0.712 133,755 0.7117 0.00%
2014-11-14 0 1.700 1.690 1.700 1.690 1.730 152,000 258,440 1.7003 0.712 0.708 0.712 0.708 0.724 363,050 0.7119 0.00%
2014-11-13 0 1.700 1.690 1.700 1.700 1.750 434,000 737,800 1.7000 0.712 0.708 0.712 0.712 0.733 1,036,604 0.7117 0.00%
2014-11-12 0 1.700 1.690 1.700 1.680 1.700 176,000 297,320 1.6893 0.712 0.708 0.712 0.703 0.712 420,374 0.7073 0.59%
2014-11-11 0 1.690 1.680 1.690 1.680 1.690 182,000 306,460 1.6838 0.708 0.703 0.708 0.703 0.708 434,705 0.7050 1.20%
2014-11-10 0 1.670 1.670 1.680 1.670 1.690 126,000 210,700 1.6722 0.699 0.699 0.703 0.699 0.708 300,950 0.7001 -0.60%
2014-11-07 0 1.680 1.660 1.680 1.670 1.680 622,000 1,038,940 1.6703 0.703 0.695 0.703 0.699 0.703 1,485,640 0.6993 0.60%
2014-11-06 0 1.670 1.660 1.670 1.660 1.680 736,000 1,229,260 1.6702 0.699 0.695 0.699 0.695 0.703 1,757,928 0.6993 0.00%
2014-11-05 0 1.670 1.670 1.680 1.670 1.680 1,084,000 1,811,400 1.6710 0.699 0.699 0.703 0.699 0.703 2,589,123 0.6996 -0.60%
2014-11-04 0 1.680 1.680 1.690 1.670 1.690 134,000 225,940 1.6861 0.703 0.703 0.708 0.699 0.708 320,058 0.7059 -0.59%
2014-11-03 0 1.690 1.680 1.690 1.680 1.690 150,000 252,860 1.6857 0.708 0.703 0.708 0.703 0.708 358,273 0.7058 0.00%
2014-10-31 0 1.690 1.690 1.700 1.690 1.690 62,000 104,780 1.6900 0.708 0.708 0.712 0.708 0.708 148,086 0.7076 0.60%
2014-10-30 0 1.680 1.680 1.690 1.680 1.680 66,000 110,880 1.6800 0.703 0.703 0.708 0.703 0.703 157,640 0.7034 0.00%
2014-10-29 0 1.680 1.680 1.690 1.680 1.690 50,000 84,400 1.6880 0.703 0.703 0.708 0.703 0.708 119,424 0.7067 0.00%
2014-10-28 0 1.680 1.680 1.690 1.680 1.690 20,000 33,620 1.6810 0.703 0.703 0.708 0.703 0.708 47,770 0.7038 -0.59%
2014-10-27 0 1.690 1.670 1.690 1.690 1.690 2,000 3,380 1.6900 0.708 0.699 0.708 0.708 0.708 4,777 0.7076 0.00%
2014-10-24 0 1.690 1.670 1.690 - - 2,000 3,380 1.6900 0.708 0.699 0.708 - - 4,777 0.7076 0.00%
2014-10-23 0 1.690 1.670 1.690 1.670 1.690 12,000 20,240 1.6867 0.708 0.699 0.708 0.699 0.708 28,662 0.7062 -0.59%
2014-10-22 0 1.700 1.680 1.700 1.700 1.700 2,000 3,400 1.7000 0.712 0.703 0.712 0.712 0.712 4,777 0.7117 1.19%
2014-10-21 0 1.680 1.680 1.690 1.680 1.680 844,000 1,417,920 1.6800 0.703 0.703 0.708 0.703 0.703 2,015,885 0.7034 -0.59%
2014-10-20 0 1.690 1.680 1.690 1.670 1.700 164,000 274,780 1.6755 0.708 0.703 0.708 0.699 0.712 391,712 0.7015 0.60%
2014-10-17 0 1.680 1.660 1.700 1.680 1.680 120,000 201,600 1.6800 0.703 0.695 0.712 0.703 0.703 286,619 0.7034 0.00%
2014-10-16 0 1.680 1.670 1.690 1.650 1.680 176,000 293,520 1.6677 0.703 0.699 0.708 0.691 0.703 420,374 0.6982 1.20%
2014-10-15 0 1.660 1.660 1.670 1.660 1.670 456,000 761,440 1.6698 0.695 0.695 0.699 0.695 0.699 1,089,151 0.6991 0.00%
2014-10-14 0 1.660 1.650 1.660 1.650 1.670 140,683 233,333 1.6586 0.695 0.691 0.695 0.691 0.699 336,020 0.6944 0.00%
2014-10-13 0 1.660 1.650 1.670 1.660 1.670 2,326,000 3,870,720 1.6641 0.695 0.691 0.699 0.695 0.699 5,555,627 0.6967 -0.60%
2014-10-10 0 1.670 1.660 1.670 1.660 1.690 1,556,000 2,610,520 1.6777 0.699 0.695 0.699 0.695 0.708 3,716,490 0.7024 -0.60%
2014-10-09 0 1.680 1.680 1.690 1.680 1.700 472,000 793,400 1.6809 0.703 0.703 0.708 0.703 0.712 1,127,367 0.7038 -1.18%
2014-10-08 0 1.700 1.680 1.700 1.680 1.700 1,044,000 1,755,860 1.6819 0.712 0.703 0.712 0.703 0.712 2,493,583 0.7042 0.59%
2014-10-07 0 1.690 1.680 1.700 1.680 1.690 134,000 225,960 1.6863 0.708 0.703 0.712 0.703 0.708 320,058 0.7060 0.60%
2014-10-06 0 1.680 1.680 1.700 1.680 1.680 106,000 178,080 1.6800 0.703 0.703 0.712 0.703 0.703 253,180 0.7034 -1.18%
2014-10-03 0 1.700 1.680 1.700 1.670 1.700 1,824,000 3,053,180 1.6739 0.712 0.703 0.712 0.699 0.712 4,356,605 0.7008 1.19%
2014-09-30 0 1.680 1.680 1.700 1.670 1.700 731,800 1,229,380 1.6799 0.703 0.703 0.712 0.699 0.712 1,747,897 0.7033 -1.18%
2014-09-29 0 1.700 1.680 1.700 1.680 1.700 506,000 851,880 1.6836 0.712 0.703 0.712 0.703 0.712 1,208,576 0.7049 -0.58%
2014-09-26 0 1.710 1.700 1.710 1.710 1.710 2,000 3,420 1.7100 0.716 0.712 0.716 0.716 0.716 4,777 0.7159 0.59%
2014-09-25 0 1.700 1.700 1.720 1.690 1.700 66,000 111,940 1.6961 0.712 0.712 0.720 0.708 0.712 157,640 0.7101 0.00%
2014-09-24 0 1.700 1.700 1.710 1.680 1.700 488,000 823,840 1.6882 0.712 0.712 0.716 0.703 0.712 1,165,583 0.7068 1.19%
2014-09-23 0 1.680 1.680 1.710 1.670 1.700 856,000 1,438,420 1.6804 0.703 0.703 0.716 0.699 0.712 2,044,547 0.7035 -0.59%
2014-09-22 0 1.690 1.690 1.700 1.680 1.710 140,000 238,680 1.7049 0.708 0.708 0.712 0.703 0.716 334,389 0.7138 0.60%
2014-09-19 0 1.680 1.680 1.710 1.680 1.680 5,742,000 9,646,560 1.6800 0.703 0.703 0.716 0.703 0.703 13,714,707 0.7034 -0.59%
2014-09-18 0 1.690 1.690 1.700 1.680 1.690 314,000 530,260 1.6887 0.708 0.708 0.712 0.703 0.708 749,986 0.7070 0.00%
2014-09-17 0 1.690 1.680 1.690 1.690 1.690 70,000 118,300 1.6900 0.708 0.703 0.708 0.708 0.708 167,194 0.7076 0.60%
2014-09-16 0 1.680 1.690 1.710 1.680 1.680 280,000 470,400 1.6800 0.703 0.708 0.716 0.703 0.703 668,777 0.7034 0.00%
2014-09-15 0 1.680 1.670 1.690 1.680 1.680 1,084,000 1,821,120 1.6800 0.703 0.699 0.708 0.703 0.703 2,589,123 0.7034 0.00%
2014-09-12 0 1.680 1.670 1.680 1.670 1.680 3,022,000 5,076,720 1.6799 0.703 0.699 0.703 0.699 0.703 7,218,015 0.7033 0.00%
2014-09-11 0 1.680 1.670 1.690 1.680 1.690 2,338,018 3,928,209 1.6801 0.703 0.699 0.708 0.703 0.708 5,584,331 0.7034 0.00%
2014-09-10 0 1.680 1.670 1.690 1.670 1.700 2,362,000 3,966,320 1.6792 0.703 0.699 0.708 0.699 0.712 5,641,612 0.7030 -0.00%
2014-09-08 0 1.720 1.710 1.720 1.720 1.730 364,000 626,120 1.7201 0.703 0.699 0.703 0.703 0.707 890,110 0.7034 0.00%
2014-09-05 0 1.720 1.710 1.720 1.710 1.720 345,180 591,107 1.7125 0.703 0.699 0.703 0.699 0.703 844,089 0.7003 0.58%
2014-09-04 0 1.710 1.710 1.720 1.700 1.720 686,000 1,176,340 1.7148 0.699 0.699 0.703 0.695 0.703 1,677,516 0.7012 -0.58%
2014-09-03 0 1.720 1.710 1.720 1.710 1.720 428,000 732,200 1.7107 0.703 0.699 0.703 0.699 0.703 1,046,613 0.6996 0.58%
2014-09-02 0 1.710 1.700 1.710 1.700 1.710 3,288,000 5,589,660 1.7000 0.699 0.695 0.699 0.695 0.699 8,040,338 0.6952 0.59%
2014-09-01 0 1.700 1.700 1.720 1.700 1.700 490,000 833,000 1.7000 0.695 0.695 0.703 0.695 0.695 1,198,226 0.6952 -0.58%
2014-08-29 0 1.710 1.700 1.750 1.700 1.710 696,000 1,184,980 1.7026 0.699 0.695 0.716 0.695 0.699 1,701,969 0.6962 0.59%
2014-08-28 0 1.700 1.690 1.700 1.700 1.710 148,000 251,720 1.7008 0.695 0.691 0.695 0.695 0.699 361,913 0.6955 0.00%
2014-08-27 0 1.700 1.690 1.720 1.700 1.730 180,000 306,260 1.7014 0.695 0.691 0.703 0.695 0.707 440,164 0.6958 -1.16%
2014-08-26 0 1.720 1.720 1.730 1.700 1.700 2,000 3,400 1.7000 0.703 0.703 0.707 0.695 0.695 4,891 0.6952 -0.58%
2014-08-25 0 1.730 1.720 1.730 1.700 1.730 270,000 460,740 1.7064 0.707 0.703 0.707 0.695 0.707 660,247 0.6978 0.00%
2014-08-22 0 1.730 1.730 1.760 1.730 1.750 122,000 212,360 1.7407 0.707 0.707 0.720 0.707 0.716 298,334 0.7118 0.58%
2014-08-21 0 1.720 1.720 1.750 1.720 1.730 28,000 48,240 1.7229 0.703 0.703 0.716 0.703 0.707 68,470 0.7045 -1.71%
2014-08-20 0 1.750 1.750 1.760 1.720 1.810 218,000 388,260 1.7810 0.716 0.716 0.720 0.703 0.740 533,088 0.7283 0.00%
2014-08-19 0 1.750 1.670 1.750 1.680 1.740 172,000 295,820 1.7199 0.716 0.683 0.716 0.687 0.712 420,602 0.7033 -0.57%
2014-08-18 0 1.760 1.720 1.760 1.760 1.760 2,000 3,520 1.7600 0.720 0.703 0.720 0.720 0.720 4,891 0.7197 0.00%
2014-08-15 0 1.760 1.740 1.760 1.720 1.780 112,000 195,320 1.7439 0.720 0.712 0.720 0.703 0.728 273,880 0.7132 1.73%
2014-08-14 0 1.730 1.730 1.750 1.730 1.730 2,000 3,460 1.7300 0.707 0.707 0.716 0.707 0.707 4,891 0.7075 0.58%
2014-08-13 0 1.720 1.720 1.740 1.720 1.720 330,000 567,600 1.7200 0.703 0.703 0.712 0.703 0.703 806,968 0.7034 0.00%
2014-08-12 0 1.720 1.710 1.720 1.720 1.720 676,000 1,162,720 1.7200 0.703 0.699 0.703 0.703 0.703 1,653,062 0.7034 -0.58%
2014-08-11 0 1.730 1.720 1.740 1.720 1.750 146,000 252,680 1.7307 0.707 0.703 0.712 0.703 0.716 357,022 0.7077 0.00%
2014-08-08 0 1.730 1.730 1.740 1.720 1.740 216,000 374,980 1.7360 0.707 0.707 0.712 0.703 0.712 528,197 0.7099 0.00%
2014-08-07 0 1.730 1.730 1.750 1.720 1.730 80,000 137,800 1.7225 0.707 0.707 0.716 0.703 0.707 195,629 0.7044 -2.81%
2014-08-06 0 1.780 1.710 1.780 1.780 1.780 2,000 3,560 1.7800 0.728 0.699 0.728 0.728 0.728 4,891 0.7279 3.49%
2014-08-05 0 1.720 1.720 1.750 1.720 1.760 86,000 148,280 1.7242 0.703 0.703 0.716 0.703 0.720 210,301 0.7051 -2.27%
2014-08-04 0 1.760 1.730 1.760 1.760 1.760 342,000 589,603 1.7240 0.720 0.707 0.720 0.720 0.720 836,313 0.7050 1.15%
2014-08-01 0 1.740 1.720 1.740 1.720 1.740 72,000 124,080 1.7233 0.712 0.703 0.712 0.703 0.712 176,066 0.7047 0.00%
2014-07-31 0 1.740 1.730 1.740 1.720 1.740 72,000 124,080 1.7233 0.712 0.707 0.712 0.703 0.712 176,066 0.7047 -1.69%
2014-07-30 0 1.770 1.740 1.770 1.740 1.770 50,000 87,420 1.7484 0.724 0.712 0.724 0.712 0.724 122,268 0.7150 1.14%
2014-07-29 0 1.750 1.740 1.760 1.730 1.760 220,000 384,140 1.7461 0.716 0.712 0.720 0.707 0.720 537,979 0.7140 0.57%
2014-07-28 0 1.740 1.730 1.740 1.750 1.760 116,000 203,160 1.7514 0.712 0.707 0.712 0.716 0.720 283,662 0.7162 0.00%
2014-07-25 0 1.740 1.710 1.760 1.740 1.740 36,000 62,640 1.7400 0.712 0.699 0.720 0.712 0.712 88,033 0.7116 0.00%
2014-07-24 0 1.740 1.710 1.740 1.710 1.740 156,000 268,640 1.7221 0.712 0.699 0.712 0.699 0.712 381,476 0.7042 1.16%
2014-07-23 0 1.720 1.720 1.740 1.710 1.720 20,000 34,380 1.7190 0.703 0.703 0.712 0.699 0.703 48,907 0.7030 0.58%
2014-07-22 0 1.710 1.710 1.730 1.710 1.750 466,000 801,000 1.7189 0.699 0.699 0.707 0.699 0.716 1,139,537 0.7029 0.59%
2014-07-21 0 1.700 1.700 1.730 1.700 1.700 200,000 340,000 1.7000 0.695 0.695 0.707 0.695 0.695 489,072 0.6952 -1.16%
2014-07-18 0 1.720 1.700 1.740 1.720 1.720 102,000 175,440 1.7200 0.703 0.695 0.712 0.703 0.703 249,427 0.7034 0.00%
2014-07-17 0 1.720 1.700 1.720 1.720 1.720 88,000 151,360 1.7200 0.703 0.695 0.703 0.703 0.703 215,192 0.7034 1.18%
2014-07-16 0 1.700 1.700 1.710 1.700 1.720 446,000 759,200 1.7022 0.695 0.695 0.699 0.695 0.703 1,090,630 0.6961 -0.58%
2014-07-15 0 1.710 1.700 1.710 1.700 1.720 110,000 188,280 1.7116 0.699 0.695 0.699 0.695 0.703 268,989 0.7000 0.00%
2014-07-14 0 1.710 1.700 1.710 1.700 1.770 516,000 894,340 1.7332 0.699 0.695 0.699 0.695 0.724 1,261,805 0.7088 -1.72%
2014-07-11 0 1.740 1.700 1.740 1.750 1.800 228,000 409,200 1.7947 0.712 0.695 0.712 0.716 0.736 557,542 0.7339 1.75%
2014-07-10 0 1.710 1.690 1.710 1.710 1.740 280,000 480,600 1.7164 0.699 0.691 0.699 0.699 0.712 684,700 0.7019 0.59%
2014-07-09 0 1.700 1.700 1.730 1.700 1.700 2,000 3,400 1.7000 0.695 0.695 0.707 0.695 0.695 4,891 0.6952 -2.86%
2014-07-08 0 1.750 1.700 1.750 1.750 1.750 2,000 3,500 1.7500 0.716 0.695 0.716 0.716 0.716 4,891 0.7156 3.55%
2014-07-07 0 1.690 1.680 1.750 1.690 1.690 30,000 50,700 1.6900 0.691 0.687 0.716 0.691 0.691 73,361 0.6911 -1.17%
2014-07-04 0 1.710 1.700 1.710 1.700 1.710 250,000 427,120 1.7085 0.699 0.695 0.699 0.695 0.699 611,340 0.6987 0.59%
2014-07-03 0 1.700 1.700 1.750 1.700 1.700 60,000 102,000 1.7000 0.695 0.695 0.716 0.695 0.695 146,721 0.6952 0.59%
2014-07-02 0 1.690 1.690 1.700 1.680 1.680 20,000 33,600 1.6800 0.691 0.691 0.695 0.687 0.687 48,907 0.6870 -0.59%
2014-06-30 0 1.700 1.680 1.700 1.690 1.700 80,000 135,620 1.6953 0.695 0.687 0.695 0.691 0.695 195,629 0.6933 0.00%
2014-06-27 0 1.700 1.680 1.700 1.700 1.700 28,000 47,440 1.6943 0.695 0.687 0.695 0.695 0.695 68,470 0.6929 1.80%
2014-06-26 0 1.670 1.670 1.700 1.660 1.670 78,000 129,980 1.6664 0.683 0.683 0.695 0.679 0.683 190,738 0.6815 -0.60%
2014-06-25 0 1.680 1.680 1.710 1.650 1.650 8,000 13,200 1.6500 0.687 0.687 0.699 0.675 0.675 19,563 0.6747 -1.75%
2014-06-24 0 1.710 1.680 1.710 1.710 1.710 20,000 34,200 1.7100 0.699 0.687 0.699 0.699 0.699 48,907 0.6993 0.59%
2014-06-23 0 1.700 1.660 1.710 1.700 1.720 174,000 297,420 1.7093 0.695 0.679 0.699 0.695 0.703 425,492 0.6990 -0.58%
2014-06-20 0 1.710 1.700 1.730 1.710 1.710 20,000 34,200 1.7100 0.699 0.695 0.707 0.699 0.699 48,907 0.6993 0.59%
2014-06-19 0 1.700 1.700 1.720 1.700 1.700 220,000 374,000 1.7000 0.695 0.695 0.703 0.695 0.695 537,979 0.6952 0.00%
2014-06-18 0 1.700 1.700 1.770 1.700 1.700 48,000 81,600 1.7000 0.695 0.695 0.724 0.695 0.695 117,377 0.6952 0.00%
2014-06-17 0 1.700 1.680 1.700 1.700 1.710 620,000 1,058,200 1.7068 0.695 0.687 0.695 0.695 0.699 1,516,122 0.6980 0.00%
2014-06-16 0 1.700 1.700 1.710 1.690 1.700 36,000 61,100 1.6972 0.695 0.695 0.699 0.691 0.695 88,033 0.6941 0.59%
2014-06-13 0 1.690 1.690 1.720 1.670 1.670 30,000 50,100 1.6700 0.691 0.691 0.703 0.683 0.683 73,361 0.6829 -0.59%
2014-06-12 0 1.700 1.670 1.720 1.700 1.700 50,000 85,000 1.7000 0.695 0.683 0.703 0.695 0.695 122,268 0.6952 0.00%
2014-06-11 0 1.700 1.700 1.740 1.700 1.700 34,000 57,800 1.7000 0.695 0.695 0.712 0.695 0.695 83,142 0.6952 1.80%
2014-06-10 0 1.670 1.670 1.730 1.670 1.700 54,000 91,260 1.6900 0.683 0.683 0.707 0.683 0.695 132,049 0.6911 0.00%
2014-06-09 0 1.670 1.670 1.710 1.660 1.760 184,000 315,840 1.7165 0.683 0.683 0.699 0.679 0.720 449,946 0.7020 -2.34%
2014-06-06 0 1.710 1.670 1.710 1.720 1.720 4,000 6,880 1.7200 0.699 0.683 0.699 0.703 0.703 9,781 0.7034 0.59%
2014-06-05 0 1.700 1.700 1.710 1.670 1.720 1,424,000 2,436,160 1.7108 0.695 0.695 0.699 0.683 0.703 3,482,190 0.6996 -0.50%
2014-06-04 0 1.790 1.760 1.790 1.750 1.790 214,000 379,160 1.7718 0.699 0.687 0.699 0.683 0.699 548,270 0.6916 2.87%
2014-06-03 0 1.740 1.740 1.820 1.600 1.780 172,000 297,440 1.7293 0.679 0.679 0.710 0.625 0.695 440,665 0.6750 -2.25%
2014-05-30 0 1.780 1.730 1.780 1.780 1.780 2,000 3,560 1.7800 0.695 0.675 0.695 0.695 0.695 5,124 0.6948 0.00%
2014-05-29 0 1.780 1.730 1.780 1.760 1.780 56,000 99,280 1.7729 0.695 0.675 0.695 0.687 0.695 143,472 0.6920 2.30%
2014-05-28 0 1.740 1.740 1.780 1.710 1.740 990,000 1,697,900 1.7151 0.679 0.679 0.695 0.667 0.679 2,536,388 0.6694 0.58%
2014-05-27 0 1.730 1.730 1.750 1.730 1.750 30,000 52,320 1.7440 0.675 0.675 0.683 0.675 0.683 76,860 0.6807 1.17%
2014-05-26 0 1.710 1.710 1.750 1.690 1.760 1,230,000 2,148,260 1.7466 0.667 0.667 0.683 0.660 0.687 3,151,270 0.6817 0.00%
2014-05-23 0 1.710 1.690 1.720 1.690 1.710 340,000 576,980 1.6970 0.667 0.660 0.671 0.660 0.667 871,083 0.6624 0.59%
2014-05-22 0 1.700 1.680 1.700 1.680 1.700 94,000 158,720 1.6885 0.664 0.656 0.664 0.656 0.664 240,829 0.6591 1.80%
2014-05-21 0 1.670 1.670 1.680 1.580 1.690 470,000 781,760 1.6633 0.652 0.652 0.656 0.617 0.660 1,204,144 0.6492 -1.18%
2014-05-20 0 1.690 1.690 1.700 1.690 1.700 30,000 50,920 1.6973 0.660 0.660 0.664 0.660 0.664 76,860 0.6625 -0.59%
2014-05-19 0 1.700 1.690 1.700 1.680 1.700 184,000 310,240 1.6861 0.664 0.660 0.664 0.656 0.664 471,410 0.6581 0.59%
2014-05-16 0 1.690 1.690 1.700 1.690 1.700 238,000 402,660 1.6918 0.660 0.660 0.664 0.660 0.664 609,758 0.6604 -1.17%
2014-05-15 0 1.710 1.700 1.710 1.700 1.720 264,000 450,860 1.7078 0.667 0.664 0.667 0.664 0.671 676,370 0.6666 0.59%
2014-05-14 0 1.700 1.700 1.710 1.690 1.710 166,000 282,000 1.6988 0.664 0.664 0.667 0.660 0.667 425,293 0.6631 0.00%
2014-05-13 0 1.700 1.700 1.710 1.700 1.720 140,000 240,100 1.7150 0.664 0.664 0.667 0.664 0.671 358,681 0.6694 0.59%
2014-05-12 0 1.690 1.690 1.710 1.690 1.720 192,039 326,584 1.7006 0.660 0.660 0.667 0.660 0.671 492,006 0.6638 0.00%
2014-05-09 0 1.690 1.680 1.710 1.680 1.690 118,000 198,940 1.6859 0.660 0.656 0.667 0.656 0.660 302,317 0.6581 -0.59%
2014-05-08 0 1.700 1.700 1.720 1.700 1.720 62,000 106,400 1.7161 0.664 0.664 0.671 0.664 0.671 158,845 0.6698 0.00%
2014-05-07 0 1.700 1.700 1.710 1.700 1.710 26,000 44,340 1.7054 0.664 0.664 0.667 0.664 0.667 66,612 0.6656 0.00%
2014-05-05 0 1.700 1.700 1.720 1.700 1.720 708,000 1,211,540 1.7112 0.664 0.664 0.671 0.664 0.671 1,813,902 0.6679 -1.16%
2014-05-02 0 1.720 1.710 1.720 1.720 1.730 322,000 555,220 1.7243 0.671 0.667 0.671 0.671 0.675 824,967 0.6730 1.18%
2014-04-30 0 1.700 1.700 1.710 1.690 1.710 114,000 193,780 1.6998 0.664 0.664 0.667 0.660 0.667 292,069 0.6635 0.00%
2014-04-29 0 1.700 1.700 1.720 1.700 1.720 100,000 170,420 1.7042 0.664 0.664 0.671 0.664 0.671 256,201 0.6652 -1.73%
2014-04-28 0 1.730 1.730 1.740 1.730 1.740 46,000 80,000 1.7391 0.675 0.675 0.679 0.675 0.679 117,852 0.6788 -3.89%
2014-04-25 0 1.800 1.720 1.800 1.810 1.810 2,000 3,620 1.8100 0.703 0.671 0.703 0.706 0.706 5,124 0.7065 3.45%
2014-04-24 0 1.740 1.740 1.750 1.710 1.740 434,000 749,840 1.7277 0.679 0.679 0.683 0.667 0.679 1,111,912 0.6744 -1.14%
2014-04-23 0 1.760 1.740 1.780 1.760 1.760 50,000 88,000 1.7600 0.687 0.679 0.695 0.687 0.687 128,100 0.6870 1.15%
2014-04-22 0 1.740 1.740 1.770 1.730 1.760 470,000 825,240 1.7558 0.679 0.679 0.691 0.675 0.687 1,204,144 0.6853 0.58%
2014-04-17 0 1.730 1.730 1.760 1.730 1.760 316,000 551,100 1.7440 0.675 0.675 0.687 0.675 0.687 809,595 0.6807 -1.14%
2014-04-16 0 1.750 1.750 1.760 1.750 1.770 264,000 464,320 1.7588 0.683 0.683 0.687 0.683 0.691 676,370 0.6865 -0.57%
2014-04-15 0 1.760 1.750 1.770 1.760 1.810 428,000 760,240 1.7763 0.687 0.683 0.691 0.687 0.706 1,096,540 0.6933 -1.68%
2014-04-14 0 1.790 1.780 1.790 1.790 1.790 100,000 179,000 1.7900 0.699 0.695 0.699 0.699 0.699 256,201 0.6987 0.00%
2014-04-11 0 1.790 1.780 1.800 1.790 1.790 18,000 32,220 1.7900 0.699 0.695 0.703 0.699 0.699 46,116 0.6987 0.00%
2014-04-10 0 1.790 1.790 1.800 1.770 1.790 548,000 976,460 1.7819 0.699 0.699 0.703 0.691 0.699 1,403,981 0.6955 0.56%
2014-04-09 0 1.780 1.770 1.780 1.770 1.780 170,000 302,540 1.7796 0.695 0.691 0.695 0.691 0.695 435,541 0.6946 0.00%
2014-04-08 0 1.780 1.780 1.790 1.770 1.800 70,000 124,780 1.7826 0.695 0.695 0.699 0.691 0.703 179,341 0.6958 0.00%
2014-04-07 0 1.780 1.780 1.790 1.780 1.790 530,000 943,900 1.7809 0.695 0.695 0.699 0.695 0.699 1,357,864 0.6951 0.00%
2014-04-04 0 1.780 1.780 1.790 1.770 1.780 70,000 124,400 1.7771 0.695 0.695 0.699 0.691 0.695 179,341 0.6937 0.00%
2014-04-03 0 1.780 1.780 1.790 1.780 1.790 274,000 490,420 1.7899 0.695 0.695 0.699 0.695 0.699 701,990 0.6986 0.00%
2014-04-02 0 1.780 1.780 1.790 1.780 1.790 334,000 596,760 1.7867 0.695 0.695 0.699 0.695 0.699 855,711 0.6974 -0.56%
2014-04-01 0 1.790 1.760 1.850 1.790 1.790 376,000 673,040 1.7900 0.699 0.687 0.722 0.699 0.699 963,315 0.6987 0.00%
2014-03-31 0 1.790 1.770 1.810 1.730 1.790 124,000 218,900 1.7653 0.699 0.691 0.706 0.675 0.699 317,689 0.6890 1.13%
2014-03-28 0 1.770 1.770 1.790 1.770 1.770 20,000 35,400 1.7700 0.691 0.691 0.699 0.691 0.691 51,240 0.6909 -1.12%
2014-03-27 0 1.790 1.780 1.840 1.780 1.800 286,000 509,420 1.7812 0.699 0.695 0.718 0.695 0.703 732,734 0.6952 0.56%
2014-03-26 0 1.780 1.740 1.780 1.750 1.780 368,000 645,440 1.7539 0.695 0.679 0.695 0.683 0.695 942,819 0.6846 1.14%
2014-03-25 0 1.760 1.760 1.770 1.760 1.780 112,000 197,520 1.7636 0.687 0.687 0.691 0.687 0.695 286,945 0.6884 0.00%
2014-03-24 0 1.760 1.760 1.770 1.730 1.860 448,000 792,460 1.7689 0.687 0.687 0.691 0.675 0.726 1,147,780 0.6904 -4.35%
2014-03-21 0 1.840 1.800 1.840 1.840 1.840 36,000 66,120 1.8367 0.718 0.703 0.718 0.718 0.718 92,232 0.7169 1.10%
2014-03-20 0 1.820 1.790 1.820 1.820 1.820 2,000 3,640 1.8200 0.710 0.699 0.710 0.710 0.710 5,124 0.7104 -1.09%
2014-03-19 0 1.840 1.820 1.840 1.820 1.850 114,000 210,700 1.8482 0.718 0.710 0.718 0.710 0.722 292,069 0.7214 1.66%
2014-03-18 0 1.810 1.800 1.830 1.810 1.810 8,000 14,480 1.8100 0.706 0.703 0.714 0.706 0.706 20,496 0.7065 -1.63%
2014-03-17 0 1.840 1.780 1.850 1.780 1.840 44,000 79,240 1.8009 0.718 0.695 0.722 0.695 0.718 112,728 0.7029 2.22%
2014-03-14 0 1.800 1.760 1.800 1.790 1.820 292,000 527,760 1.8074 0.703 0.687 0.703 0.699 0.710 748,106 0.7055 -1.64%
2014-03-13 0 1.830 1.830 1.850 1.830 1.850 178,000 329,140 1.8491 0.714 0.714 0.722 0.714 0.722 456,037 0.7217 1.10%
2014-03-12 0 1.810 1.810 1.850 1.800 1.840 90,000 162,920 1.8102 0.706 0.706 0.722 0.703 0.718 230,581 0.7066 0.00%
2014-03-11 0 1.810 1.810 1.820 1.810 1.830 84,000 152,080 1.8105 0.706 0.706 0.710 0.706 0.714 215,209 0.7067 -0.55%
2014-03-10 0 1.820 1.810 1.820 1.800 1.830 436,000 791,960 1.8164 0.710 0.706 0.710 0.703 0.714 1,117,036 0.7090 0.55%
2014-03-07 0 1.810 1.810 1.860 1.810 1.850 72,000 130,640 1.8144 0.706 0.706 0.726 0.706 0.722 184,465 0.7082 0.00%
2014-03-06 0 1.810 1.780 1.830 1.800 1.850 428,000 774,680 1.8100 0.706 0.695 0.714 0.703 0.722 1,096,540 0.7065 0.56%
2014-03-05 0 1.800 1.800 1.880 1.800 1.850 118,000 215,900 1.8297 0.703 0.703 0.734 0.703 0.722 302,317 0.7142 -2.70%
2014-03-04 0 1.850 1.840 1.860 1.800 1.860 42,000 77,580 1.8471 0.722 0.718 0.726 0.703 0.726 107,604 0.7210 1.09%
2014-03-03 0 1.830 1.830 1.860 - - 2,000 3,640 1.8200 0.714 0.714 0.726 - - 5,124 0.7104 0.55%
2014-02-28 0 1.820 1.820 1.830 1.820 1.850 70,000 128,920 1.8417 0.710 0.710 0.714 0.710 0.722 179,341 0.7189 -1.09%
2014-02-27 0 1.840 1.820 1.850 1.850 1.850 2,000 3,700 1.8500 0.718 0.710 0.722 0.722 0.722 5,124 0.7221 1.66%
2014-02-26 0 1.810 1.810 1.840 1.780 1.790 18,000 32,100 1.7833 0.706 0.706 0.718 0.695 0.699 46,116 0.6961 -1.63%
2014-02-25 0 1.840 1.810 1.860 1.840 1.860 500,027 924,847 1.8496 0.718 0.706 0.726 0.718 0.726 1,281,073 0.7219 -1.08%
2014-02-24 0 1.860 1.850 1.860 1.830 1.870 9,303,000 16,945,600 1.8215 0.726 0.722 0.726 0.714 0.730 23,834,364 0.7110 2.20%
2014-02-21 0 1.820 1.800 1.850 1.820 1.820 2,000 3,640 1.8200 0.710 0.703 0.722 0.710 0.710 5,124 0.7104 0.55%
2014-02-20 0 1.810 1.810 1.850 1.790 1.810 122,000 220,180 1.8048 0.706 0.706 0.722 0.699 0.706 312,565 0.7044 -1.09%
2014-02-19 0 1.830 1.810 1.840 1.840 1.840 2,000 3,680 1.8400 0.714 0.706 0.718 0.718 0.718 5,124 0.7182 -2.14%
2014-02-18 0 1.870 1.870 1.880 1.800 1.850 1,172,000 2,117,020 1.8063 0.730 0.730 0.734 0.703 0.722 3,002,674 0.7050 0.54%
2014-02-17 0 1.860 1.860 1.880 1.810 1.810 4,000 7,240 1.8100 0.726 0.726 0.734 0.706 0.706 10,248 0.7065 2.76%
2014-02-14 0 1.810 1.800 1.810 - - 6,000 10,860 1.8100 0.706 0.703 0.706 - - 15,372 0.7065 0.00%
2014-02-13 0 1.810 1.800 1.820 1.800 1.820 162,000 293,380 1.8110 0.706 0.703 0.710 0.703 0.710 415,045 0.7069 -0.55%
2014-02-12 0 1.820 1.800 1.830 1.810 1.830 170,000 309,400 1.8200 0.710 0.703 0.714 0.706 0.714 435,541 0.7104 0.00%
2014-02-11 0 1.820 1.820 1.840 1.800 1.820 70,013 126,422 1.8057 0.710 0.710 0.718 0.703 0.710 179,374 0.7048 1.68%
2014-02-10 0 1.790 1.800 1.820 1.790 1.800 240,000 429,660 1.7903 0.699 0.703 0.710 0.699 0.703 614,882 0.6988 -1.65%
2014-02-07 0 1.820 1.790 1.820 1.820 1.820 124,000 225,680 1.8200 0.710 0.699 0.710 0.710 0.710 317,689 0.7104 1.68%
2014-02-06 0 1.790 1.790 1.820 1.790 1.840 126,000 227,480 1.8054 0.699 0.699 0.710 0.699 0.718 322,813 0.7047 -2.72%
2014-02-05 0 1.840 1.830 1.850 1.780 1.880 258,000 476,520 1.8470 0.718 0.714 0.722 0.695 0.734 660,998 0.7209 1.10%
2014-02-04 0 1.820 1.820 1.830 1.770 1.800 72,000 128,260 1.7814 0.710 0.710 0.714 0.691 0.703 184,465 0.6953 1.11%
2014-01-30 0 1.800 1.800 1.810 1.780 1.790 102,000 182,060 1.7849 0.703 0.703 0.706 0.695 0.699 261,325 0.6967 -1.10%
2014-01-29 0 1.820 1.820 1.830 1.790 1.790 10,000 17,900 1.7900 0.710 0.710 0.714 0.699 0.699 25,620 0.6987 0.55%
2014-01-28 0 1.810 1.810 1.820 1.780 1.790 60,000 107,320 1.7887 0.706 0.706 0.710 0.695 0.699 153,721 0.6982 1.12%
2014-01-27 0 1.790 1.790 1.800 1.770 1.850 128,000 228,520 1.7853 0.699 0.699 0.703 0.691 0.722 327,937 0.6968 0.00%
2014-01-24 0 1.790 1.790 1.800 1.790 1.810 210,000 377,080 1.7956 0.699 0.699 0.703 0.699 0.706 538,022 0.7009 0.00%
2014-01-23 0 1.790 1.780 1.800 1.790 1.790 644,000 1,152,760 1.7900 0.699 0.695 0.703 0.699 0.699 1,649,933 0.6987 0.00%
2014-01-22 0 1.790 1.790 1.800 1.790 1.800 702,000 1,258,500 1.7927 0.699 0.699 0.703 0.699 0.703 1,798,530 0.6997 0.00%
2014-01-21 0 1.790 1.790 1.810 1.790 1.810 556,000 999,860 1.7983 0.699 0.699 0.706 0.699 0.706 1,424,477 0.7019 -1.10%
2014-01-20 0 1.810 1.790 1.810 1.800 1.810 70,000 126,200 1.8029 0.706 0.699 0.706 0.703 0.706 179,341 0.7037 0.00%
2014-01-17 0 1.810 1.790 1.810 - - 0 0 - 0.706 0.699 0.706 - - 0 - 0.00%
2014-01-16 0 1.810 1.810 1.820 1.790 1.830 26,000 46,860 1.8023 0.706 0.706 0.710 0.699 0.714 66,612 0.7035 -1.09%
2014-01-15 0 1.830 1.830 1.840 1.800 1.800 150,000 270,000 1.8000 0.714 0.714 0.718 0.703 0.703 384,301 0.7026 0.55%
2014-01-14 0 1.820 1.810 1.820 1.780 1.820 80,000 144,120 1.8015 0.710 0.706 0.710 0.695 0.710 204,961 0.7032 1.11%
2014-01-13 0 1.800 1.790 1.800 1.790 1.870 444,000 805,020 1.8131 0.703 0.699 0.703 0.699 0.730 1,137,532 0.7077 -1.10%
2014-01-10 0 1.820 1.780 1.830 1.780 1.820 40,000 72,400 1.8100 0.710 0.695 0.714 0.695 0.710 102,480 0.7065 0.00%
2014-01-09 0 1.820 1.820 1.830 1.790 1.860 4,122,000 7,386,140 1.7919 0.710 0.710 0.714 0.699 0.726 10,560,599 0.6994 0.55%
2014-01-08 0 1.810 1.810 1.830 1.790 1.790 2,037 3,643 1.7884 0.706 0.706 0.714 0.699 0.699 5,219 0.6981 1.12%
2014-01-07 0 1.790 1.790 1.840 1.790 1.800 94,000 168,640 1.7940 0.699 0.699 0.718 0.699 0.703 240,829 0.7002 -0.56%
2014-01-06 0 1.800 1.780 1.820 1.780 1.820 72,000 130,160 1.8078 0.703 0.695 0.710 0.695 0.710 184,465 0.7056 -1.10%
2014-01-03 0 1.820 1.810 1.840 1.800 1.830 92,000 166,980 1.8150 0.710 0.706 0.718 0.703 0.714 235,705 0.7084 0.00%
2014-01-02 0 1.820 1.760 1.820 1.780 1.830 272,000 493,260 1.8135 0.710 0.687 0.710 0.695 0.714 696,866 0.7078 -0.55%
2013-12-31 0 1.830 1.810 1.830 1.830 1.830 16,000 29,280 1.8300 0.714 0.706 0.714 0.714 0.714 40,992 0.7143 0.00%
2013-12-30 0 1.830 1.830 1.850 1.830 1.850 70,000 128,540 1.8363 0.714 0.714 0.722 0.714 0.722 179,341 0.7167 0.00%
2013-12-27 0 1.830 1.800 1.830 1.800 1.830 238,000 426,160 1.7906 0.714 0.703 0.714 0.703 0.714 609,758 0.6989 1.10%
2013-12-24 0 1.810 1.780 1.830 1.800 1.810 17,363 31,205 1.7972 0.706 0.695 0.714 0.703 0.706 44,484 0.7015 0.56%
2013-12-23 0 1.800 1.820 1.830 1.790 1.800 356,000 640,780 1.7999 0.703 0.710 0.714 0.699 0.703 912,075 0.7026 0.00%
2013-12-20 0 1.800 1.790 1.830 1.780 1.800 820,000 1,473,820 1.7973 0.703 0.699 0.714 0.695 0.703 2,100,847 0.7015 1.69%
2013-12-19 0 1.770 1.790 1.800 1.760 1.780 292,000 516,860 1.7701 0.691 0.699 0.703 0.687 0.695 748,106 0.6909 0.57%
2013-12-18 0 1.760 1.760 1.790 1.740 1.800 548,000 964,840 1.7607 0.687 0.687 0.699 0.679 0.703 1,403,981 0.6872 0.57%
2013-12-17 0 1.750 1.750 1.770 1.730 1.760 2,132,000 3,749,680 1.7588 0.683 0.683 0.691 0.675 0.687 5,462,202 0.6865 -0.57%
2013-12-16 0 1.760 1.760 1.780 1.760 1.770 34,000 60,140 1.7688 0.687 0.687 0.695 0.687 0.691 87,108 0.6904 0.00%
2013-12-13 0 1.760 1.760 1.790 1.750 1.780 230,000 405,300 1.7622 0.687 0.687 0.699 0.683 0.695 589,262 0.6878 0.00%
2013-12-12 0 1.760 1.740 1.770 1.720 1.760 478,000 834,220 1.7452 0.687 0.679 0.691 0.671 0.687 1,224,640 0.6812 0.00%
2013-12-11 0 1.760 1.730 1.760 1.730 1.760 4,000 6,980 1.7450 0.687 0.675 0.687 0.675 0.687 10,248 0.6811 -0.56%
2013-12-10 0 1.770 1.740 1.770 1.720 1.770 210,000 367,040 1.7478 0.691 0.679 0.691 0.671 0.691 538,022 0.6822 0.00%
2013-12-09 0 1.770 1.770 1.780 1.750 1.750 82,000 143,500 1.7500 0.691 0.691 0.695 0.683 0.683 210,085 0.6831 0.00%
2013-12-06 0 1.770 1.770 1.780 1.750 1.770 54,000 95,160 1.7622 0.691 0.691 0.695 0.683 0.691 138,348 0.6878 0.00%
2013-12-05 0 1.770 1.760 1.770 1.770 1.780 180,000 318,900 1.7717 0.691 0.687 0.691 0.691 0.695 461,162 0.6915 0.00%
2013-12-04 0 1.770 1.770 1.780 1.750 1.780 80,000 141,500 1.7688 0.691 0.691 0.695 0.683 0.695 204,961 0.6904 -0.56%
2013-12-03 0 1.780 1.770 1.780 1.760 1.800 356,000 633,540 1.7796 0.695 0.691 0.695 0.687 0.703 912,075 0.6946 -1.11%
2013-12-02 0 1.800 1.790 1.810 1.800 1.830 470,000 846,800 1.8017 0.703 0.699 0.706 0.703 0.714 1,204,144 0.7032 1.69%
2013-11-29 0 1.770 1.770 1.830 1.770 1.830 412,000 733,960 1.7815 0.691 0.691 0.714 0.691 0.714 1,055,547 0.6953 -2.75%
2013-11-28 0 1.820 1.780 1.820 1.820 1.820 2,000 3,640 1.8200 0.710 0.695 0.710 0.710 0.710 5,124 0.7104 1.68%
2013-11-27 0 1.790 1.780 1.790 1.790 1.790 56,000 100,240 1.7900 0.699 0.695 0.699 0.699 0.699 143,472 0.6987 0.56%
2013-11-26 0 1.780 1.780 1.790 1.780 1.780 88,000 156,640 1.7800 0.695 0.695 0.699 0.695 0.695 225,457 0.6948 -0.56%
2013-11-25 0 1.790 1.790 1.810 1.790 1.800 70,000 125,700 1.7957 0.699 0.699 0.706 0.699 0.703 179,341 0.7009 -0.56%
2013-11-22 0 1.800 1.790 1.810 1.800 1.810 124,000 223,240 1.8003 0.703 0.699 0.706 0.703 0.706 317,689 0.7027 0.00%
2013-11-21 0 1.800 1.800 1.820 1.780 1.790 18,000 32,140 1.7856 0.703 0.703 0.710 0.695 0.699 46,116 0.6969 1.12%
2013-11-20 0 1.780 1.780 1.810 1.770 1.800 162,000 288,780 1.7826 0.695 0.695 0.706 0.691 0.703 415,045 0.6958 0.00%
2013-11-19 0 1.780 1.780 1.800 1.770 1.770 30,000 53,100 1.7700 0.695 0.695 0.703 0.691 0.691 76,860 0.6909 0.56%
2013-11-18 0 1.770 1.770 1.780 1.750 1.780 370,000 653,980 1.7675 0.691 0.691 0.695 0.683 0.695 947,943 0.6899 1.14%
2013-11-15 0 1.750 1.750 1.760 1.750 1.780 448,000 790,100 1.7636 0.683 0.683 0.687 0.683 0.695 1,147,780 0.6884 -1.13%
2013-11-14 0 1.770 1.770 1.790 1.770 1.770 234,000 414,180 1.7700 0.691 0.691 0.699 0.691 0.691 599,510 0.6909 0.00%
2013-11-13 0 1.770 1.770 1.780 1.770 1.800 136,000 243,760 1.7924 0.691 0.691 0.695 0.691 0.703 348,433 0.6996 -1.67%
2013-11-12 0 1.800 1.790 1.810 1.800 1.810 110,000 198,100 1.8009 0.703 0.699 0.706 0.703 0.706 281,821 0.7029 -2.17%
2013-11-11 0 1.840 1.790 1.840 1.780 1.850 60,000 107,480 1.7913 0.718 0.699 0.718 0.695 0.722 153,721 0.6992 3.37%
2013-11-08 0 1.780 1.780 1.790 1.770 1.790 408,000 724,300 1.7752 0.695 0.695 0.699 0.691 0.699 1,045,299 0.6929 0.00%
2013-11-07 0 1.780 1.780 1.820 1.770 1.790 230,000 408,940 1.7780 0.695 0.695 0.710 0.691 0.699 589,262 0.6940 0.56%
2013-11-06 0 1.770 1.770 1.780 1.770 1.850 522,000 935,920 1.7930 0.691 0.691 0.695 0.691 0.722 1,337,368 0.6998 0.00%
2013-11-05 0 1.770 1.770 1.790 1.750 1.800 188,000 333,800 1.7755 0.691 0.691 0.699 0.683 0.703 481,658 0.6930 0.00%
2013-11-04 0 1.770 1.770 1.800 1.710 1.780 20,000 34,940 1.7470 0.691 0.691 0.703 0.667 0.695 51,240 0.6819 0.00%
2013-11-01 0 1.770 1.760 1.790 1.770 1.770 50,000 88,500 1.7700 0.691 0.687 0.699 0.691 0.691 128,100 0.6909 0.00%
2013-10-31 0 1.770 1.760 1.770 1.770 1.770 64,000 113,280 1.7700 0.691 0.687 0.691 0.691 0.691 163,969 0.6909 -0.56%
2013-10-30 0 1.780 1.780 1.800 1.780 1.780 42,000 74,760 1.7800 0.695 0.695 0.703 0.695 0.695 107,604 0.6948 0.56%
2013-10-29 0 1.770 1.770 1.780 1.740 1.770 30,000 52,540 1.7513 0.691 0.691 0.695 0.679 0.691 76,860 0.6836 -0.56%
2013-10-28 0 1.780 1.760 1.780 1.770 1.780 212,000 375,340 1.7705 0.695 0.687 0.695 0.691 0.695 543,146 0.6910 0.00%
2013-10-25 0 1.780 1.760 1.800 1.780 1.780 40,000 71,200 1.7800 0.695 0.687 0.703 0.695 0.695 102,480 0.6948 0.00%
2013-10-24 0 1.780 1.750 1.780 1.750 1.800 306,000 539,020 1.7615 0.695 0.683 0.695 0.683 0.703 783,975 0.6875 -0.56%
2013-10-23 0 1.790 1.780 1.810 1.790 1.810 878,000 1,577,310 1.7965 0.699 0.695 0.706 0.699 0.706 2,249,443 0.7012 -1.10%
2013-10-22 0 1.810 1.800 1.810 1.760 1.810 658,000 1,180,060 1.7934 0.706 0.703 0.706 0.687 0.706 1,685,802 0.7000 1.69%
2013-10-21 0 1.780 1.760 1.780 1.760 1.780 638,000 1,129,480 1.7703 0.695 0.687 0.695 0.687 0.695 1,634,561 0.6910 1.14%
2013-10-18 0 1.760 1.750 1.760 1.750 1.760 360,000 632,700 1.7575 0.687 0.683 0.687 0.683 0.687 922,323 0.6860 0.57%
2013-10-17 0 1.750 1.750 1.770 1.750 1.770 280,000 492,600 1.7593 0.683 0.683 0.691 0.683 0.691 717,362 0.6867 0.57%
2013-10-16 0 1.740 1.740 1.750 1.740 1.770 178,000 311,880 1.7521 0.679 0.679 0.683 0.679 0.691 456,037 0.6839 -0.57%
2013-10-15 0 1.750 1.750 1.760 1.720 1.760 214,000 374,280 1.7490 0.683 0.683 0.687 0.671 0.687 548,270 0.6827 -1.69%
2013-10-11 0 1.780 1.770 1.780 1.780 1.790 502,000 895,600 1.7841 0.695 0.691 0.695 0.695 0.699 1,286,128 0.6964 0.00%
2013-10-10 0 1.780 1.770 1.790 1.770 1.800 2,842,000 5,064,410 1.7820 0.695 0.691 0.699 0.691 0.703 7,281,228 0.6955 0.56%
2013-10-09 0 1.770 1.760 1.780 1.770 1.780 2,326,000 4,064,890 1.7476 0.691 0.687 0.695 0.691 0.695 5,959,232 0.6821 0.57%
2013-10-08 0 1.760 1.760 1.780 1.690 1.760 272,000 470,740 1.7307 0.687 0.687 0.695 0.660 0.687 696,866 0.6755 -1.12%
2013-10-07 0 1.780 1.780 1.790 1.760 1.780 752,000 1,338,100 1.7794 0.695 0.695 0.699 0.687 0.695 1,926,630 0.6945 1.14%
2013-10-04 0 1.760 1.760 1.770 1.730 1.760 752,000 1,318,320 1.7531 0.687 0.687 0.691 0.675 0.687 1,926,630 0.6843 0.57%
2013-10-03 0 1.750 1.730 1.770 1.710 1.750 376,000 650,980 1.7313 0.683 0.675 0.691 0.667 0.683 963,315 0.6758 0.57%
2013-10-02 0 1.740 1.740 1.770 1.720 1.770 962,000 1,675,200 1.7414 0.679 0.679 0.691 0.671 0.691 2,464,652 0.6797 2.35%
2013-09-30 0 1.700 1.700 1.710 1.690 1.740 652,000 1,114,240 1.7090 0.664 0.664 0.667 0.660 0.679 1,670,429 0.6670 -3.95%
2013-09-27 0 1.770 1.750 1.760 1.730 1.770 644,000 1,125,600 1.7478 0.691 0.683 0.687 0.675 0.691 1,649,933 0.6822 0.57%
2013-09-26 0 1.760 1.750 1.760 1.740 1.790 2,282,000 4,021,420 1.7622 0.687 0.683 0.687 0.679 0.699 5,846,503 0.6878 2.92%
2013-09-25 0 1.710 1.710 1.720 1.700 1.730 636,000 1,089,100 1.7124 0.667 0.667 0.671 0.664 0.675 1,629,437 0.6684 1.79%
2013-09-24 0 1.680 1.670 1.680 1.670 1.680 132,000 220,960 1.6739 0.656 0.652 0.656 0.652 0.656 338,185 0.6534 0.00%
2013-09-23 0 1.680 1.680 1.690 1.670 1.700 302,000 506,580 1.6774 0.656 0.656 0.660 0.652 0.664 773,727 0.6547 0.60%
2013-09-19 0 1.670 1.670 1.690 1.660 1.690 244,000 409,060 1.6765 0.652 0.652 0.660 0.648 0.660 625,130 0.6544 -0.60%
2013-09-18 0 1.680 1.680 1.690 1.670 1.700 322,039 541,204 1.6806 0.656 0.656 0.660 0.652 0.664 825,067 0.6560 0.00%
2013-09-17 0 1.680 1.670 1.690 1.670 1.700 206,378 347,392 1.6833 0.656 0.652 0.660 0.652 0.664 528,742 0.6570 0.60%
2013-09-16 0 1.670 1.670 1.700 1.660 1.700 112,000 188,460 1.6827 0.652 0.652 0.664 0.648 0.664 286,945 0.6568 -1.76%
2013-09-13 0 1.700 1.700 1.710 1.680 1.710 818,000 1,393,400 1.7034 0.664 0.664 0.667 0.656 0.667 2,095,723 0.6649 0.00%
2013-09-12 0 1.700 1.700 1.710 1.690 1.720 554,000 948,060 1.7113 0.664 0.664 0.667 0.660 0.671 1,419,353 0.6680 1.19%
2013-09-11 0 1.720 1.720 1.730 1.720 1.730 705,000 1,218,800 1.7288 0.656 0.656 0.660 0.656 0.660 1,849,221 0.6591 -1.15%
2013-09-10 0 1.740 1.740 1.750 1.730 1.750 626,000 1,085,520 1.7341 0.663 0.663 0.667 0.660 0.667 1,642,003 0.6611 0.58%
2013-09-09 0 1.730 1.730 1.750 1.720 1.770 294,000 516,380 1.7564 0.660 0.660 0.667 0.656 0.675 771,165 0.6696 -1.14%
2013-09-06 0 1.750 1.730 1.750 1.720 1.820 1,250,080 2,202,976 1.7623 0.667 0.660 0.667 0.656 0.694 3,278,971 0.6718 -0.57%
2013-09-05 0 1.760 1.750 1.760 1.740 1.770 168,000 293,480 1.7469 0.671 0.667 0.671 0.663 0.675 440,665 0.6660 2.33%
2013-09-04 0 1.720 1.720 1.730 1.670 1.740 708,000 1,208,500 1.7069 0.656 0.656 0.660 0.637 0.663 1,857,090 0.6507 1.18%
2013-09-03 0 1.700 1.700 1.720 1.690 1.730 704,000 1,203,440 1.7094 0.648 0.648 0.656 0.644 0.660 1,846,598 0.6517 0.59%
2013-09-02 0 1.690 1.690 1.700 1.650 1.710 1,630,000 2,727,580 1.6734 0.644 0.644 0.648 0.629 0.652 4,275,504 0.6380 3.05%
2013-08-30 0 1.640 1.610 1.640 1.580 1.730 2,618,637 4,362,191 1.6658 0.625 0.614 0.625 0.602 0.660 6,868,707 0.6351 -4.65%
2013-08-29 0 1.720 1.720 1.860 1.650 1.760 1,458,000 2,456,320 1.6847 0.656 0.656 0.709 0.629 0.671 3,824,347 0.6423 -2.27%
2013-08-28 0 1.760 1.760 1.790 1.760 1.820 402,000 715,720 1.7804 0.671 0.671 0.682 0.671 0.694 1,054,449 0.6788 -2.22%
2013-08-27 0 1.800 1.800 1.820 1.800 1.860 350,000 638,540 1.8244 0.686 0.686 0.694 0.686 0.709 918,053 0.6955 -1.64%
2013-08-26 0 1.830 1.830 1.860 1.830 1.860 416,000 769,200 1.8490 0.698 0.698 0.709 0.698 0.709 1,091,172 0.7049 -1.08%
2013-08-23 0 1.850 1.850 1.870 1.850 1.870 424,000 788,320 1.8592 0.705 0.705 0.713 0.705 0.713 1,112,156 0.7088 -1.07%
2013-08-22 0 1.870 1.870 1.900 1.860 1.940 26,000 49,480 1.9031 0.713 0.713 0.724 0.709 0.740 68,198 0.7255 0.00%
2013-08-21 0 1.870 1.870 1.890 1.870 1.890 230,000 433,800 1.8861 0.713 0.713 0.721 0.713 0.721 603,292 0.7191 -0.53%
2013-08-20 0 1.880 1.880 1.900 1.880 1.890 86,000 162,520 1.8898 0.717 0.717 0.724 0.717 0.721 225,579 0.7205 -2.08%
2013-08-19 0 1.920 1.920 1.930 1.900 1.940 396,000 761,140 1.9221 0.732 0.732 0.736 0.724 0.740 1,038,711 0.7328 -1.03%
2013-08-16 0 1.940 1.940 1.950 1.910 1.950 146,000 283,240 1.9400 0.740 0.740 0.743 0.728 0.743 382,959 0.7396 2.11%
2013-08-15 0 1.900 1.900 1.950 1.880 1.950 208,000 395,360 1.9008 0.724 0.724 0.743 0.717 0.743 545,586 0.7247 -2.56%
2013-08-13 0 1.950 1.920 1.950 1.920 2.000 556,000 1,101,640 1.9814 0.743 0.732 0.743 0.732 0.762 1,458,393 0.7554 -2.99%
2013-08-12 0 2.010 2.000 2.010 1.930 2.020 124,000 246,880 1.9910 0.766 0.762 0.766 0.736 0.770 325,253 0.7590 6.35%
2013-08-09 0 1.890 1.890 1.900 1.880 1.890 246,000 463,600 1.8846 0.721 0.721 0.724 0.717 0.721 645,260 0.7185 0.53%
2013-08-08 0 1.880 1.860 1.880 1.870 1.880 999,000 1,869,680 1.8716 0.717 0.709 0.717 0.713 0.717 2,620,386 0.7135 0.53%
2013-08-07 0 1.870 1.850 1.870 1.860 1.870 94,500 176,340 1.8660 0.713 0.705 0.713 0.709 0.713 247,874 0.7114 -0.53%
2013-08-06 0 1.880 1.860 1.880 1.870 1.890 2,764,000 5,169,320 1.8702 0.717 0.709 0.717 0.713 0.721 7,249,996 0.7130 1.08%
2013-08-05 0 1.860 1.850 1.870 1.850 1.870 300,000 559,360 1.8645 0.709 0.705 0.713 0.705 0.713 786,903 0.7108 1.09%
2013-08-02 0 1.840 1.840 1.850 1.830 1.870 94,000 173,040 1.8409 0.701 0.701 0.705 0.698 0.713 246,563 0.7018 0.00%
2013-08-01 0 1.840 1.840 1.940 1.840 1.840 2,000 3,680 1.8400 0.701 0.701 0.740 0.701 0.701 5,246 0.7015 0.00%
2013-07-31 0 1.840 1.840 1.980 1.830 1.850 145,900 268,400 1.8396 0.701 0.701 0.755 0.698 0.705 382,697 0.7013 0.00%
2013-07-30 0 1.840 1.800 1.840 1.830 1.850 180,000 329,800 1.8322 0.701 0.686 0.701 0.698 0.705 472,142 0.6985 0.55%
2013-07-29 0 1.830 1.830 1.840 1.830 1.840 64,000 117,720 1.8394 0.698 0.698 0.701 0.698 0.701 167,873 0.7012 0.00%
2013-07-26 0 1.830 1.800 1.830 1.810 1.830 40,000 72,800 1.8200 0.698 0.686 0.698 0.690 0.698 104,920 0.6939 1.10%
2013-07-25 0 1.810 1.810 1.830 1.800 1.820 240,000 433,320 1.8055 0.690 0.690 0.698 0.686 0.694 629,522 0.6883 0.56%
2013-07-24 0 1.800 1.800 1.820 1.790 1.810 1,460,000 2,627,920 1.7999 0.686 0.686 0.694 0.682 0.690 3,829,593 0.6862 1.12%
2013-07-23 0 1.780 1.770 1.780 1.750 1.780 102,000 180,420 1.7688 0.679 0.675 0.679 0.667 0.679 267,547 0.6743 1.71%
2013-07-22 0 1.750 1.750 1.820 1.750 1.750 10,000 17,500 1.7500 0.667 0.667 0.694 0.667 0.667 26,230 0.6672 -2.23%
2013-07-19 0 1.790 1.770 1.790 1.760 1.790 62,000 110,100 1.7758 0.682 0.675 0.682 0.671 0.682 162,627 0.6770 1.13%
2013-07-18 0 1.770 1.770 1.780 1.680 1.780 290,000 501,700 1.7300 0.675 0.675 0.679 0.640 0.679 760,672 0.6595 1.14%
2013-07-17 0 1.750 1.750 1.770 1.750 1.830 480,000 858,820 1.7892 0.667 0.667 0.675 0.667 0.698 1,259,044 0.6821 -4.37%
2013-07-16 0 1.830 1.830 1.860 1.810 1.860 158,000 291,920 1.8476 0.698 0.698 0.709 0.690 0.709 414,435 0.7044 -2.14%
2013-07-15 0 1.870 1.830 1.920 1.810 1.930 52,000 98,520 1.8946 0.713 0.698 0.732 0.690 0.736 136,396 0.7223 2.19%
2013-07-12 0 1.830 1.830 1.870 1.800 1.830 32,000 58,400 1.8250 0.698 0.698 0.713 0.686 0.698 83,936 0.6958 -2.66%
2013-07-11 0 1.880 1.880 1.900 1.850 1.900 70,000 130,920 1.8703 0.717 0.717 0.724 0.705 0.724 183,611 0.7130 3.30%
2013-07-10 0 1.820 1.780 1.830 1.800 1.850 248,000 452,340 1.8240 0.694 0.679 0.698 0.686 0.705 650,506 0.6954 -4.21%
2013-07-09 0 1.900 1.900 1.910 1.880 1.900 15,000 28,400 1.8933 0.724 0.724 0.728 0.717 0.724 39,345 0.7218 2.70%
2013-07-08 0 1.850 1.850 1.900 1.850 1.930 80,000 151,640 1.8955 0.705 0.705 0.724 0.705 0.736 209,841 0.7226 -4.15%
2013-07-05 0 1.930 1.930 1.950 1.900 1.950 86,000 167,180 1.9440 0.736 0.736 0.743 0.724 0.743 225,579 0.7411 -1.03%
2013-07-04 0 1.950 1.950 2.000 1.950 1.950 164,000 319,800 1.9500 0.743 0.743 0.762 0.743 0.743 430,173 0.7434 0.00%
2013-07-03 0 1.950 1.950 2.040 1.950 1.980 44,000 86,500 1.9659 0.743 0.743 0.778 0.743 0.755 115,412 0.7495 -4.88%
2013-07-02 0 2.050 2.040 2.050 1.980 2.050 72,000 147,220 2.0447 0.782 0.778 0.782 0.755 0.782 188,857 0.7795 -2.38%
2013-06-28 0 2.100 2.120 2.190 1.920 2.190 330,000 680,740 2.0628 0.801 0.808 0.835 0.732 0.835 865,593 0.7864 4.48%
2013-06-27 0 2.010 1.900 2.010 2.010 2.010 52,000 104,520 2.0100 0.766 0.724 0.766 0.766 0.766 136,396 0.7663 0.50%
2013-06-26 0 2.000 1.920 2.010 1.850 2.000 536,000 1,020,840 1.9046 0.762 0.732 0.766 0.705 0.762 1,405,933 0.7261 5.26%
2013-06-25 0 1.900 1.850 1.900 1.850 1.900 15,044,006 27,082,670 1.8002 0.724 0.705 0.724 0.705 0.724 39,460,557 0.6863 0.53%
2013-06-24 0 1.890 1.870 1.900 1.860 1.900 266,000 498,240 1.8731 0.721 0.713 0.724 0.709 0.724 697,720 0.7141 -3.08%
2013-06-21 0 1.950 1.910 1.990 1.910 1.990 132,380 259,169 1.9578 0.743 0.728 0.759 0.728 0.759 347,234 0.7464 0.00%
2013-06-20 0 1.950 1.950 2.000 1.950 2.000 102,000 203,900 1.9990 0.743 0.743 0.762 0.743 0.762 267,547 0.7621 -2.99%
2013-06-19 0 2.010 1.950 2.010 1.990 2.010 208,000 415,020 1.9953 0.766 0.743 0.766 0.759 0.766 545,586 0.7607 -1.95%
2013-06-18 0 2.050 1.970 2.050 - - 8,000 16,400 2.0500 0.782 0.751 0.782 - - 20,984 0.7815 0.00%
2013-06-17 0 2.050 1.940 2.100 1.930 2.100 62,000 122,420 1.9745 0.782 0.740 0.801 0.736 0.801 162,627 0.7528 4.59%
2013-06-14 0 1.960 1.960 2.000 1.960 1.960 2,000 3,920 1.9600 0.747 0.747 0.762 0.747 0.747 5,246 0.7472 0.00%
2013-06-13 0 1.960 1.940 1.990 1.910 2.000 93,278 181,758 1.9486 0.747 0.740 0.759 0.728 0.762 244,669 0.7429 -3.45%
2013-06-11 0 2.030 2.030 2.050 2.030 2.060 104,000 211,660 2.0352 0.774 0.774 0.782 0.774 0.785 272,793 0.7759 -0.49%
2013-06-10 0 2.040 2.040 2.060 - - 2,000 4,120 2.0600 0.778 0.778 0.785 - - 5,246 0.7854 0.99%
2013-06-07 0 2.020 2.020 2.080 2.010 2.040 122,000 246,020 2.0166 0.770 0.770 0.793 0.766 0.778 320,007 0.7688 -0.98%
2013-06-06 0 2.040 2.040 2.090 2.030 2.100 146,000 302,120 2.0693 0.778 0.778 0.797 0.774 0.801 382,959 0.7889 -2.86%
2013-06-05 0 2.100 2.100 2.150 2.100 2.110 40,000 84,020 2.1005 0.801 0.801 0.820 0.801 0.804 104,920 0.8008 -1.87%
2013-06-04 0 2.140 2.110 2.140 2.110 2.140 138,000 293,720 2.1284 0.816 0.804 0.816 0.804 0.816 361,975 0.8114 0.47%
2013-06-03 0 2.130 2.130 2.170 2.130 2.140 108,000 231,388 2.1425 0.812 0.812 0.827 0.812 0.816 283,285 0.8168 -0.40%
2013-05-31 0 2.220 2.240 2.270 2.180 2.240 281,058 624,048 2.2204 0.815 0.823 0.834 0.801 0.823 765,314 0.8154 1.83%
2013-05-30 0 2.180 2.180 2.200 2.180 2.200 122,000 266,760 2.1866 0.801 0.801 0.808 0.801 0.808 332,203 0.8030 0.46%
2013-05-29 0 2.170 2.170 2.230 2.160 2.170 134,000 290,600 2.1687 0.797 0.797 0.819 0.793 0.797 364,878 0.7964 -1.36%
2013-05-28 0 2.200 2.200 2.230 2.190 2.200 84,000 184,780 2.1998 0.808 0.808 0.819 0.804 0.808 228,730 0.8079 1.38%
2013-05-27 0 2.170 2.170 2.200 2.160 2.160 32,000 69,120 2.1600 0.797 0.797 0.808 0.793 0.793 87,135 0.7933 0.46%
2013-05-24 0 2.160 2.160 2.180 2.160 2.180 66,000 143,100 2.1682 0.793 0.793 0.801 0.793 0.801 179,716 0.7963 0.00%
2013-05-23 0 2.160 2.160 2.180 2.150 2.180 295,199 641,233 2.1722 0.793 0.793 0.801 0.790 0.801 803,819 0.7977 -0.92%
2013-05-22 0 2.180 2.180 2.200 2.180 2.200 52,000 113,960 2.1915 0.801 0.801 0.808 0.801 0.808 141,595 0.8048 -0.91%
2013-05-21 0 2.200 2.200 2.220 2.170 2.230 304,000 662,960 2.1808 0.808 0.808 0.815 0.797 0.819 827,784 0.8009 0.46%
2013-05-20 0 2.190 2.190 2.220 2.190 2.220 86,000 190,200 2.2116 0.804 0.804 0.815 0.804 0.815 234,176 0.8122 0.00%
2013-05-16 0 2.190 2.190 2.220 2.160 2.240 104,000 229,520 2.2069 0.804 0.804 0.815 0.793 0.823 283,189 0.8105 0.46%
2013-05-15 0 2.180 2.180 2.190 2.150 2.200 240,000 522,660 2.1778 0.801 0.801 0.804 0.790 0.808 653,514 0.7998 0.46%
2013-05-14 0 2.170 2.170 2.210 2.170 2.210 358,000 785,260 2.1935 0.797 0.797 0.812 0.797 0.812 974,825 0.8055 -1.36%
2013-05-13 0 2.200 2.200 2.220 2.200 2.220 62,000 136,720 2.2052 0.808 0.808 0.815 0.808 0.815 168,824 0.8098 0.00%
2013-05-10 0 2.200 2.200 2.290 2.200 2.240 16,000 35,680 2.2300 0.808 0.808 0.841 0.808 0.823 43,568 0.8190 -1.79%
2013-05-09 0 2.240 2.240 2.270 2.240 2.260 32,000 72,160 2.2550 0.823 0.823 0.834 0.823 0.830 87,135 0.8281 0.00%
2013-05-08 0 2.240 2.240 2.250 2.220 2.240 72,000 161,000 2.2361 0.823 0.823 0.826 0.815 0.823 196,054 0.8212 0.45%
2013-05-07 0 2.230 2.210 2.230 2.180 2.230 412,000 910,620 2.2102 0.819 0.812 0.819 0.801 0.819 1,121,865 0.8117 0.45%
2013-05-06 0 2.220 2.220 2.350 2.220 2.250 88,000 196,180 2.2293 0.815 0.815 0.863 0.815 0.826 239,622 0.8187 0.00%
2013-05-03 0 2.220 2.220 2.230 2.220 2.250 642,000 1,441,060 2.2446 0.815 0.815 0.819 0.815 0.826 1,748,149 0.8243 -1.33%
2013-05-02 0 2.250 2.230 2.310 2.250 2.250 2,090 4,707 2.2522 0.826 0.819 0.848 0.826 0.826 5,691 0.8271 -2.60%
2013-04-30 0 2.310 2.230 2.310 2.310 2.350 110,000 254,260 2.3115 0.848 0.819 0.848 0.848 0.863 299,527 0.8489 -0.43%
2013-04-29 0 2.320 2.240 2.340 2.320 2.320 2,000 4,640 2.3200 0.852 0.823 0.859 0.852 0.852 5,446 0.8520 4.04%
2013-04-26 0 2.230 2.230 2.300 2.230 2.230 2,000 4,460 2.2300 0.819 0.819 0.845 0.819 0.819 5,446 0.8190 -3.04%
2013-04-25 0 2.300 2.300 2.320 2.220 2.320 658,000 1,520,860 2.3113 0.845 0.845 0.852 0.815 0.852 1,791,717 0.8488 2.68%
2013-04-24 0 2.240 2.190 2.280 2.240 2.240 2,000 4,480 2.2400 0.823 0.804 0.837 0.823 0.823 5,446 0.8226 -2.61%
2013-04-23 0 2.300 2.180 2.300 2.300 2.300 2,000 4,600 2.3000 0.845 0.801 0.845 0.845 0.845 5,446 0.8447 3.60%
2013-04-22 0 2.220 2.220 2.320 2.200 2.220 32,000 70,640 2.2075 0.815 0.815 0.852 0.808 0.815 87,135 0.8107 0.91%
2013-04-19 0 2.200 2.190 2.200 2.130 2.220 70,000 153,020 2.1860 0.808 0.804 0.808 0.782 0.815 190,608 0.8028 -0.90%
2013-04-18 0 2.220 2.220 2.310 2.180 2.220 146,000 320,520 2.1953 0.815 0.815 0.848 0.801 0.815 397,554 0.8062 2.30%
2013-04-17 0 2.170 2.170 2.220 2.130 2.220 172,000 378,770 2.2022 0.797 0.797 0.815 0.782 0.815 468,351 0.8087 -5.65%
2013-04-16 0 2.300 2.220 2.300 2.220 2.320 164,000 368,080 2.2444 0.845 0.815 0.845 0.815 0.852 446,568 0.8242 1.77%
2013-04-15 0 2.260 2.210 2.260 2.260 2.260 2,000 4,520 2.2600 0.830 0.812 0.830 0.830 0.830 5,446 0.8300 0.00%
2013-04-12 0 2.260 2.250 2.260 2.190 2.270 780,000 1,764,140 2.2617 0.830 0.826 0.830 0.804 0.834 2,123,919 0.8306 1.80%
2013-04-11 0 2.220 2.220 2.260 - - 30,000 66,600 2.2200 0.815 0.815 0.830 - - 81,689 0.8153 0.00%
2013-04-10 0 2.220 2.220 2.250 2.220 2.220 70,000 155,400 2.2200 0.815 0.815 0.826 0.815 0.815 190,608 0.8153 -0.89%
2013-04-09 0 2.240 2.220 2.240 2.220 2.240 40,000 88,840 2.2210 0.823 0.815 0.823 0.815 0.823 108,919 0.8157 0.90%
2013-04-08 0 2.220 2.220 2.240 2.200 2.200 10,000 22,000 2.2000 0.815 0.815 0.823 0.808 0.808 27,230 0.8079 -1.77%
2013-04-05 0 2.260 2.240 2.260 2.240 2.320 770,000 1,740,300 2.2601 0.830 0.823 0.830 0.823 0.852 2,096,690 0.8300 -0.44%
2013-04-03 0 2.270 2.270 2.280 2.200 2.270 264,000 591,480 2.2405 0.834 0.834 0.837 0.808 0.834 718,865 0.8228 0.00%
2013-04-02 0 2.270 2.260 2.280 2.260 2.280 190,000 430,360 2.2651 0.834 0.830 0.837 0.830 0.837 517,365 0.8318 1.34%
2013-03-28 0 2.240 2.240 2.320 2.230 2.320 58,000 131,140 2.2610 0.823 0.823 0.852 0.819 0.852 157,932 0.8304 -0.88%
2013-03-27 0 2.260 2.250 2.280 2.240 2.320 336,000 757,300 2.2539 0.830 0.826 0.837 0.823 0.852 914,919 0.8277 0.89%
2013-03-26 0 2.240 2.220 2.240 2.240 2.250 44,000 98,600 2.2409 0.823 0.815 0.823 0.823 0.826 119,811 0.8230 0.00%
2013-03-25 0 2.240 2.240 2.250 2.220 2.240 82,000 182,940 2.2310 0.823 0.823 0.826 0.815 0.823 223,284 0.8193 0.00%
2013-03-22 0 2.240 2.220 2.250 2.220 2.240 202,000 449,800 2.2267 0.823 0.815 0.826 0.815 0.823 550,041 0.8178 0.00%
2013-03-21 0 2.240 2.220 2.260 2.220 2.280 330,000 738,700 2.2385 0.823 0.815 0.830 0.815 0.837 898,581 0.8221 -0.44%
2013-03-20 0 2.250 2.230 2.300 2.220 2.280 1,184,000 2,658,040 2.2450 0.826 0.819 0.845 0.815 0.837 3,224,001 0.8245 1.35%
2013-03-19 0 2.220 2.220 2.250 2.210 2.320 1,120,000 2,508,560 2.2398 0.815 0.815 0.826 0.812 0.852 3,049,730 0.8226 -7.50%
2013-03-18 0 2.400 2.360 2.400 2.400 2.450 595,737 1,458,468 2.4482 0.881 0.867 0.881 0.881 0.900 1,622,176 0.8991 -2.04%
2013-03-15 0 2.450 2.420 2.450 2.460 2.460 6,000 14,760 2.4600 0.900 0.889 0.900 0.903 0.903 16,338 0.9034 -0.41%
2013-03-14 0 2.460 2.360 2.460 2.460 2.460 28,000 68,880 2.4600 0.903 0.867 0.903 0.903 0.903 76,243 0.9034 2.50%
2013-03-13 0 2.400 2.400 2.450 2.380 2.400 286,000 685,620 2.3973 0.881 0.881 0.900 0.874 0.881 778,770 0.8804 0.00%
2013-03-12 0 2.400 2.400 2.420 2.400 2.460 194,000 471,160 2.4287 0.881 0.881 0.889 0.881 0.903 528,257 0.8919 -2.83%
2013-03-11 0 2.470 2.420 2.470 2.420 2.470 52,000 127,440 2.4508 0.907 0.889 0.907 0.889 0.907 141,595 0.9000 0.41%
2013-03-08 0 2.460 2.450 2.460 2.450 2.470 190,000 466,340 2.4544 0.903 0.900 0.903 0.900 0.907 517,365 0.9014 0.41%
2013-03-07 0 2.450 2.450 2.470 2.420 2.470 452,000 1,106,420 2.4478 0.900 0.900 0.907 0.889 0.907 1,230,784 0.8990 1.24%
2013-03-06 0 2.420 2.420 2.440 2.390 2.440 180,000 436,020 2.4223 0.889 0.889 0.896 0.878 0.896 490,135 0.8896 0.83%
2013-03-05 0 2.400 2.400 2.420 2.350 2.460 278,000 670,300 2.4112 0.881 0.881 0.889 0.863 0.903 756,987 0.8855 1.27%
2013-03-04 0 2.370 2.370 2.390 2.340 2.390 764,000 1,802,220 2.3589 0.870 0.870 0.878 0.859 0.878 2,080,352 0.8663 0.85%
2013-03-01 0 2.350 2.300 2.350 2.280 2.350 74,000 171,500 2.3176 0.863 0.845 0.863 0.837 0.863 201,500 0.8511 2.62%
2013-02-28 0 2.290 2.230 2.300 2.230 2.340 136,000 310,040 2.2797 0.841 0.819 0.845 0.819 0.859 370,324 0.8372 -0.43%
2013-02-27 0 2.300 2.300 2.320 2.300 2.300 28,000 64,400 2.3000 0.845 0.845 0.852 0.845 0.845 76,243 0.8447 0.00%
2013-02-26 0 2.300 2.280 2.300 2.300 2.300 106,000 243,800 2.3000 0.845 0.837 0.845 0.845 0.845 288,635 0.8447 -0.86%
2013-02-25 0 2.320 2.280 2.320 2.220 2.330 62,000 142,980 2.3061 0.852 0.837 0.852 0.815 0.856 168,824 0.8469 0.43%
2013-02-22 0 2.310 2.310 2.320 2.280 2.330 244,000 565,800 2.3189 0.848 0.848 0.852 0.837 0.856 664,406 0.8516 0.43%
2013-02-21 0 2.300 2.290 2.300 2.280 2.310 608,000 1,398,720 2.3005 0.845 0.841 0.845 0.837 0.848 1,655,568 0.8449 -2.13%
2013-02-20 0 2.350 2.340 2.350 2.340 2.400 956,000 2,247,540 2.3510 0.863 0.859 0.863 0.859 0.881 2,603,163 0.8634 -2.08%
2013-02-19 0 2.400 2.390 2.420 2.390 2.450 154,000 370,560 2.4062 0.881 0.878 0.889 0.878 0.900 419,338 0.8837 0.00%
2013-02-18 0 2.400 2.400 2.420 2.400 2.440 668,000 1,607,800 2.4069 0.881 0.881 0.889 0.881 0.896 1,818,946 0.8839 0.42%
2013-02-15 0 2.390 2.390 2.430 2.330 2.390 272,000 641,120 2.3571 0.878 0.878 0.892 0.856 0.878 740,649 0.8656 0.42%
2013-02-14 0 2.380 2.370 2.400 2.370 2.430 575,735 1,383,640 2.4033 0.874 0.870 0.881 0.870 0.892 1,567,711 0.8826 0.00%
2013-02-08 0 2.380 2.370 2.400 2.370 2.490 146,000 350,720 2.4022 0.874 0.870 0.881 0.870 0.914 397,554 0.8822 -0.42%
2013-02-07 0 2.390 2.390 2.410 2.390 2.450 82,000 198,460 2.4202 0.878 0.878 0.885 0.878 0.900 223,284 0.8888 -1.65%
2013-02-06 0 2.430 2.430 2.440 2.400 2.470 106,000 258,440 2.4381 0.892 0.892 0.896 0.881 0.907 288,635 0.8954 1.67%
2013-02-05 0 2.390 2.380 2.440 - - 0 0 - 0.878 0.874 0.896 - - 0 - 0.00%
2013-02-04 0 2.390 2.380 2.420 2.380 2.470 1,630,000 3,919,320 2.4045 0.878 0.874 0.889 0.874 0.907 4,438,447 0.8830 -0.42%
2013-02-01 0 2.400 2.380 2.430 2.380 2.400 1,618,000 3,852,300 2.3809 0.881 0.874 0.892 0.874 0.881 4,405,771 0.8744 1.27%
2013-01-31 0 2.370 2.370 2.400 2.370 2.430 612,000 1,467,560 2.3980 0.870 0.870 0.881 0.870 0.892 1,666,460 0.8806 -1.25%
2013-01-30 0 2.400 2.390 2.400 2.370 2.420 1,616,000 3,856,120 2.3862 0.881 0.878 0.881 0.870 0.889 4,400,325 0.8763 0.84%
2013-01-29 0 2.380 2.370 2.380 2.380 2.410 512,000 1,221,360 2.3855 0.874 0.870 0.874 0.874 0.885 1,394,162 0.8761 -0.42%
2013-01-28 0 2.390 2.360 2.400 2.350 2.450 570,000 1,356,320 2.3795 0.878 0.867 0.881 0.863 0.900 1,552,095 0.8739 0.00%
2013-01-25 0 2.390 2.380 2.390 2.380 2.450 602,000 1,449,300 2.4075 0.878 0.874 0.878 0.874 0.900 1,639,230 0.8841 -0.42%
2013-01-24 0 2.400 2.390 2.420 2.400 2.420 428,000 1,031,760 2.4107 0.881 0.878 0.889 0.881 0.889 1,165,433 0.8853 -2.04%
2013-01-23 0 2.450 2.450 2.460 2.450 2.460 184,000 451,260 2.4525 0.900 0.900 0.903 0.900 0.903 501,027 0.9007 0.00%
2013-01-22 0 2.450 2.440 2.450 2.450 2.500 474,000 1,166,080 2.4601 0.900 0.896 0.900 0.900 0.918 1,290,689 0.9035 -2.00%
2013-01-21 0 2.500 2.460 2.500 2.460 2.540 562,000 1,394,220 2.4808 0.918 0.903 0.918 0.903 0.933 1,530,311 0.9111 -1.57%
2013-01-18 0 2.540 2.480 2.540 2.460 2.540 310,000 774,540 2.4985 0.933 0.911 0.933 0.903 0.933 844,122 0.9176 0.79%
2013-01-17 0 2.520 2.520 2.530 2.520 2.560 564,000 1,433,820 2.5422 0.925 0.925 0.929 0.925 0.940 1,535,757 0.9336 -1.56%
2013-01-16 0 2.560 2.550 2.560 2.550 2.630 204,000 525,860 2.5777 0.940 0.936 0.940 0.936 0.966 555,487 0.9467 -2.29%
2013-01-15 0 2.620 2.610 2.620 2.600 2.640 322,000 842,340 2.6160 0.962 0.959 0.962 0.955 0.970 876,798 0.9607 -0.38%
2013-01-14 0 2.630 2.620 2.630 2.600 2.630 164,000 429,840 2.6210 0.966 0.962 0.966 0.955 0.966 446,568 0.9625 -0.38%
2013-01-11 0 2.640 2.630 2.640 2.600 2.680 552,000 1,454,960 2.6358 0.970 0.966 0.970 0.955 0.984 1,503,081 0.9680 1.54%
2013-01-10 0 2.600 2.570 2.600 2.590 2.630 564,129 1,474,487 2.6137 0.955 0.944 0.955 0.951 0.966 1,536,108 0.9599 -1.89%
2013-01-09 0 2.650 2.550 2.650 2.440 2.650 648,000 1,641,960 2.5339 0.973 0.936 0.973 0.896 0.973 1,764,487 0.9306 7.29%
2013-01-08 0 2.470 2.450 2.470 2.430 2.510 855,000 2,112,682 2.4710 0.907 0.900 0.907 0.892 0.922 2,328,142 0.9075 1.65%
2013-01-07 0 2.430 2.400 2.430 2.310 2.430 720,000 1,716,040 2.3834 0.892 0.881 0.892 0.848 0.892 1,960,541 0.8753 3.85%
2013-01-04 0 2.340 2.310 2.340 2.310 2.400 136,000 319,680 2.3506 0.859 0.848 0.859 0.848 0.881 370,324 0.8632 1.30%
2013-01-03 0 2.310 2.290 2.310 2.290 2.340 814,000 1,876,480 2.3053 0.848 0.841 0.848 0.841 0.859 2,216,501 0.8466 -1.28%
2013-01-02 0 2.340 2.320 2.400 2.290 2.350 376,000 869,540 2.3126 0.859 0.852 0.881 0.841 0.863 1,023,838 0.8493 3.54%
2012-12-31 0 2.260 2.260 2.280 2.260 2.280 286,000 646,840 2.2617 0.830 0.830 0.837 0.830 0.837 778,770 0.8306 -2.59%
2012-12-28 0 2.320 2.270 2.320 2.260 2.320 662,000 1,508,960 2.2794 0.852 0.834 0.852 0.830 0.852 1,802,609 0.8371 2.20%
2012-12-27 0 2.270 2.260 2.270 2.240 2.280 264,100 597,063 2.2607 0.834 0.830 0.834 0.823 0.837 719,137 0.8302 0.44%
2012-12-24 0 2.260 2.240 2.260 2.260 2.260 52,000 117,520 2.2600 0.830 0.823 0.830 0.830 0.830 141,595 0.8300 -0.44%
2012-12-21 0 2.270 2.240 2.270 2.240 2.270 70,000 158,760 2.2680 0.834 0.823 0.834 0.823 0.834 190,608 0.8329 0.44%
2012-12-20 0 2.260 2.240 2.260 2.220 2.260 692,000 1,555,840 2.2483 0.830 0.823 0.830 0.815 0.830 1,884,298 0.8257 0.00%
2012-12-19 0 2.260 2.240 2.260 2.240 2.280 194,000 439,540 2.2657 0.830 0.823 0.830 0.823 0.837 528,257 0.8321 -0.44%
2012-12-18 0 2.270 2.240 2.270 2.240 2.280 678,000 1,532,660 2.2606 0.834 0.823 0.834 0.823 0.837 1,846,176 0.8302 0.00%
2012-12-17 0 2.270 2.260 2.270 2.250 2.300 106,014 239,551 2.2596 0.834 0.830 0.834 0.826 0.845 288,673 0.8298 0.89%
2012-12-14 0 2.250 2.240 2.270 2.240 2.270 286,000 645,440 2.2568 0.826 0.823 0.834 0.823 0.834 778,770 0.8288 0.45%
2012-12-13 0 2.240 2.230 2.240 2.230 2.270 164,000 369,620 2.2538 0.823 0.819 0.823 0.819 0.834 446,568 0.8277 0.00%
2012-12-12 0 2.240 2.200 2.240 2.200 2.290 124,000 276,560 2.2303 0.823 0.808 0.823 0.808 0.841 337,649 0.8191 -0.88%
2012-12-11 0 2.260 2.230 2.260 2.220 2.280 100,013 225,490 2.2546 0.830 0.819 0.830 0.815 0.837 272,333 0.8280 -0.88%
2012-12-10 0 2.280 2.210 2.280 2.280 2.290 34,000 77,600 2.2824 0.837 0.812 0.837 0.837 0.841 92,581 0.8382 0.44%
2012-12-07 0 2.270 2.230 2.270 2.200 2.280 110,000 248,800 2.2618 0.834 0.819 0.834 0.808 0.837 299,527 0.8306 2.25%
2012-12-06 0 2.220 2.200 2.240 2.100 2.290 570,000 1,232,180 2.1617 0.815 0.808 0.823 0.771 0.841 1,552,095 0.7939 0.91%
2012-12-05 0 2.200 2.200 2.240 2.200 2.290 98,000 219,160 2.2363 0.808 0.808 0.823 0.808 0.841 266,851 0.8213 -1.35%
2012-12-04 0 2.230 2.230 2.280 2.210 2.300 56,000 127,760 2.2814 0.819 0.819 0.837 0.812 0.845 152,487 0.8378 -0.89%
2012-12-03 0 2.250 2.210 2.250 2.210 2.280 76,000 170,400 2.2421 0.826 0.812 0.826 0.812 0.837 206,946 0.8234 4.65%
2012-11-30 0 2.150 2.150 2.240 2.140 2.300 246,000 544,830 2.2148 0.790 0.790 0.823 0.786 0.845 669,852 0.8134 -4.44%
2012-11-29 0 2.250 2.200 2.260 2.240 2.330 38,000 86,520 2.2768 0.826 0.808 0.830 0.823 0.856 103,473 0.8362 0.45%
2012-11-28 0 2.240 2.200 2.240 2.240 2.240 36,000 80,900 2.2472 0.823 0.808 0.823 0.823 0.823 98,027 0.8253 0.00%
2012-11-27 0 2.240 2.180 2.240 2.220 2.250 158,000 352,280 2.2296 0.823 0.801 0.823 0.815 0.826 430,230 0.8188 1.82%
2012-11-26 0 2.200 2.170 2.200 2.140 2.220 198,000 431,380 2.1787 0.808 0.797 0.808 0.786 0.815 539,149 0.8001 0.00%
2012-11-23 0 2.200 2.170 2.200 2.190 2.200 58,000 127,440 2.1972 0.808 0.797 0.808 0.804 0.808 157,932 0.8069 0.92%
2012-11-22 0 2.180 2.180 2.200 2.170 2.190 164,000 356,800 2.1756 0.801 0.801 0.808 0.797 0.804 446,568 0.7990 -0.46%
2012-11-21 0 2.190 2.150 2.200 2.120 2.190 120,000 258,540 2.1545 0.804 0.790 0.808 0.779 0.804 326,757 0.7912 0.00%
2012-11-20 0 2.190 2.160 2.190 2.150 2.190 24,000 52,160 2.1733 0.804 0.793 0.804 0.790 0.804 65,351 0.7981 1.86%
2012-11-19 0 2.150 2.150 2.210 2.110 2.210 194,000 424,520 2.1882 0.790 0.790 0.812 0.775 0.812 528,257 0.8036 0.00%
2012-11-16 0 2.150 2.150 2.190 2.150 2.150 2,000 4,300 2.1500 0.790 0.790 0.804 0.790 0.790 5,446 0.7896 -0.46%
2012-11-15 0 2.160 2.150 2.190 2.140 2.200 134,000 292,120 2.1800 0.793 0.790 0.804 0.786 0.808 364,878 0.8006 0.00%
2012-11-14 0 2.160 2.160 2.200 2.160 2.220 420,000 927,060 2.2073 0.793 0.793 0.808 0.793 0.815 1,143,649 0.8106 -1.37%
2012-11-13 0 2.190 2.110 2.200 - - 2,000 4,400 2.2000 0.804 0.775 0.808 - - 5,446 0.8079 0.00%
2012-11-12 0 2.190 2.140 2.190 2.180 2.190 4,000 8,740 2.1850 0.804 0.786 0.804 0.801 0.804 10,892 0.8024 1.39%
2012-11-09 0 2.160 2.160 2.190 2.150 2.160 64,000 138,040 2.1569 0.793 0.793 0.804 0.790 0.793 174,270 0.7921 0.00%
2012-11-08 0 2.160 2.160 2.180 2.160 2.200 128,000 279,400 2.1828 0.793 0.793 0.801 0.793 0.808 348,541 0.8016 -0.92%
2012-11-07 0 2.180 2.180 2.200 2.170 2.180 30,000 65,240 2.1747 0.801 0.801 0.808 0.797 0.801 81,689 0.7986 0.93%
2012-11-06 0 2.160 2.150 2.200 2.150 2.160 58,000 125,180 2.1583 0.793 0.790 0.808 0.790 0.793 157,932 0.7926 0.00%
2012-11-05 0 2.160 2.150 2.160 2.130 2.190 58,000 124,860 2.1528 0.793 0.790 0.793 0.782 0.804 157,932 0.7906 0.47%
2012-11-02 0 2.150 2.150 2.180 2.140 2.240 60,000 129,500 2.1583 0.790 0.790 0.801 0.786 0.823 163,378 0.7926 0.47%
2012-11-01 0 2.140 2.140 2.150 2.130 2.150 228,000 488,140 2.1410 0.786 0.786 0.790 0.782 0.790 620,838 0.7863 0.00%
2012-10-31 0 2.140 2.140 2.150 2.110 2.160 178,000 380,340 2.1367 0.786 0.786 0.790 0.775 0.793 484,689 0.7847 -0.47%
2012-10-30 0 2.150 2.130 2.150 2.130 2.150 242,000 519,420 2.1464 0.790 0.782 0.790 0.782 0.790 658,960 0.7882 0.94%
2012-10-29 0 2.130 2.130 2.150 2.110 2.150 738,000 1,567,380 2.1238 0.782 0.782 0.790 0.775 0.790 2,009,555 0.7800 -0.93%
2012-10-26 0 2.150 2.120 2.160 2.120 2.170 156,000 334,880 2.1467 0.790 0.779 0.793 0.779 0.797 424,784 0.7884 -0.46%
2012-10-25 0 2.160 2.150 2.160 2.160 2.170 1,760,000 3,802,870 2.1607 0.793 0.790 0.793 0.793 0.797 4,792,434 0.7935 -0.46%
2012-10-24 0 2.170 2.160 2.170 2.150 2.180 1,060,000 2,289,190 2.1596 0.797 0.793 0.797 0.790 0.801 2,886,352 0.7931 0.00%
2012-10-22 0 2.170 2.140 2.170 2.100 2.180 116,000 250,160 2.1566 0.797 0.786 0.797 0.771 0.801 315,865 0.7920 1.88%
2012-10-19 0 2.130 2.130 2.150 2.130 2.150 1,044,000 2,237,040 2.1428 0.782 0.782 0.790 0.782 0.790 2,842,784 0.7869 -0.47%
2012-10-18 0 2.140 2.130 2.150 2.140 2.220 1,728,000 3,706,360 2.1449 0.786 0.782 0.790 0.786 0.815 4,705,298 0.7877 0.00%
2012-10-17 0 2.140 2.140 2.150 2.050 2.160 1,509,000 3,208,200 2.1260 0.786 0.786 0.790 0.753 0.793 4,108,967 0.7808 4.39%
2012-10-16 0 2.050 2.040 2.070 2.030 2.060 1,836,000 3,755,640 2.0456 0.753 0.749 0.760 0.746 0.757 4,999,380 0.7512 0.49%
2012-10-15 0 2.040 2.030 2.040 2.020 2.090 658,000 1,342,180 2.0398 0.749 0.746 0.749 0.742 0.768 1,791,717 0.7491 -0.49%
2012-10-12 0 2.050 2.040 2.050 2.020 2.100 1,984,000 4,087,240 2.0601 0.753 0.749 0.753 0.742 0.771 5,402,380 0.7566 -0.97%
2012-10-11 0 2.070 2.070 2.090 2.070 2.120 956,000 1,994,280 2.0861 0.760 0.760 0.768 0.760 0.779 2,603,163 0.7661 -1.43%
2012-10-10 0 2.100 2.090 2.100 2.080 2.120 1,180,000 2,475,100 2.0975 0.771 0.768 0.771 0.764 0.779 3,213,109 0.7703 -1.87%
2012-10-09 0 2.140 2.140 2.160 2.140 2.180 1,556,000 3,366,240 2.1634 0.786 0.786 0.793 0.786 0.801 4,236,947 0.7945 -2.28%
2012-10-08 0 2.190 2.180 2.190 2.170 2.220 930,000 2,029,400 2.1822 0.804 0.801 0.804 0.797 0.815 2,532,365 0.8014 -1.79%
2012-10-05 0 2.230 2.220 2.250 2.180 2.250 1,983,500 4,381,685 2.2091 0.819 0.815 0.826 0.801 0.826 5,401,018 0.8113 0.00%
2012-10-04 0 2.230 2.220 2.230 2.220 2.260 504,000 1,122,820 2.2278 0.819 0.815 0.819 0.815 0.830 1,372,379 0.8182 -0.89%
2012-10-03 0 2.250 2.240 2.250 2.230 2.320 596,000 1,343,200 2.2537 0.826 0.823 0.826 0.819 0.852 1,622,892 0.8277 0.45%
2012-09-28 0 2.240 2.230 2.270 2.220 2.300 806,184 1,818,126 2.2552 0.823 0.819 0.834 0.815 0.845 2,195,218 0.8282 -0.88%
2012-09-27 0 2.260 2.250 2.260 2.260 2.270 1,212,000 2,748,580 2.2678 0.830 0.826 0.830 0.830 0.834 3,300,244 0.8328 -0.44%
2012-09-26 0 2.270 2.270 2.300 2.270 2.270 2,056 4,674 2.2733 0.834 0.834 0.845 0.834 0.834 5,598 0.8349 -0.44%
2012-09-25 0 2.280 2.280 2.290 2.270 2.270 50,000 113,500 2.2700 0.837 0.837 0.841 0.834 0.834 136,149 0.8336 0.00%
2012-09-24 0 2.280 2.260 2.310 2.250 2.310 102,000 231,940 2.2739 0.837 0.830 0.848 0.826 0.848 277,743 0.8351 0.44%
2012-09-21 0 2.270 2.270 2.280 2.250 2.300 1,064,051 2,432,917 2.2865 0.834 0.834 0.837 0.826 0.845 2,897,383 0.8397 -0.44%
2012-09-20 0 2.280 2.280 2.290 2.280 2.290 118,000 269,440 2.2834 0.837 0.837 0.841 0.837 0.841 321,311 0.8386 -0.87%
2012-09-19 0 2.300 2.290 2.300 2.250 2.300 118,000 269,720 2.2858 0.845 0.841 0.845 0.826 0.845 321,311 0.8394 1.32%
2012-09-18 0 2.270 2.270 2.300 2.270 2.300 10,000 22,760 2.2760 0.834 0.834 0.845 0.834 0.845 27,230 0.8359 -1.30%
2012-09-17 0 2.300 2.270 2.300 2.260 2.330 292,000 665,600 2.2795 0.845 0.834 0.845 0.830 0.856 795,108 0.8371 0.00%
2012-09-14 0 2.300 2.260 2.350 2.300 2.310 64,000 147,240 2.3006 0.845 0.830 0.863 0.845 0.848 174,270 0.8449 1.32%
2012-09-13 0 2.270 2.270 2.330 2.250 2.270 52,000 117,840 2.2662 0.834 0.834 0.856 0.826 0.834 141,595 0.8322 0.00%
2012-09-12 0 2.270 2.250 2.300 2.270 2.290 40,000 91,200 2.2800 0.834 0.826 0.845 0.834 0.841 108,919 0.8373 -1.30%
2012-09-11 0 2.300 2.240 2.300 - - 2,000 4,600 2.3000 0.845 0.823 0.845 - - 5,446 0.8447 0.00%
2012-09-10 0 2.300 2.240 2.300 2.290 2.300 750,000 1,724,520 2.2994 0.845 0.823 0.845 0.841 0.845 2,042,230 0.8444 2.22%
2012-09-07 0 2.250 2.250 2.290 2.230 2.230 2,000 4,460 2.2300 0.826 0.826 0.841 0.819 0.819 5,446 0.8190 0.90%
2012-09-06 0 2.230 2.230 2.280 2.220 2.230 46,052 105,384 2.2884 0.819 0.819 0.837 0.815 0.819 125,398 0.8404 -1.33%
2012-09-05 0 2.300 2.230 2.300 2.230 2.300 68,000 153,920 2.2635 0.830 0.805 0.830 0.805 0.830 188,439 0.8168 0.88%
2012-09-04 0 2.280 2.280 2.350 2.270 2.280 38,000 86,380 2.2732 0.823 0.823 0.848 0.819 0.823 105,304 0.8203 1.79%
2012-09-03 0 2.240 2.240 2.300 2.230 2.340 108,015 243,531 2.2546 0.808 0.808 0.830 0.805 0.844 299,328 0.8136 -4.27%
2012-08-31 0 2.340 2.320 2.340 2.280 2.360 64,022 149,672 2.3378 0.844 0.837 0.844 0.823 0.852 177,416 0.8436 0.86%
2012-08-30 0 2.320 2.300 2.340 2.280 2.320 38,000 87,440 2.3011 0.837 0.830 0.844 0.823 0.837 105,304 0.8304 0.87%
2012-08-29 0 2.300 2.240 2.300 2.300 2.330 72,000 166,780 2.3164 0.830 0.808 0.830 0.830 0.841 199,524 0.8359 -0.86%
2012-08-28 0 2.320 2.310 2.320 2.320 2.350 60,000 140,300 2.3383 0.837 0.834 0.837 0.837 0.848 166,270 0.8438 0.00%
2012-08-27 0 2.320 2.290 2.320 2.300 2.320 100,000 230,340 2.3034 0.837 0.826 0.837 0.830 0.837 277,117 0.8312 0.00%
2012-08-24 0 2.320 2.310 2.320 2.310 2.320 72,000 166,840 2.3172 0.837 0.834 0.837 0.834 0.837 199,524 0.8362 -0.43%
2012-08-23 0 2.330 2.320 2.340 2.280 2.330 266,000 613,640 2.3069 0.841 0.837 0.844 0.823 0.841 737,131 0.8325 2.19%
2012-08-22 0 2.280 2.260 2.280 2.260 2.320 280,000 642,020 2.2929 0.823 0.816 0.823 0.816 0.837 775,927 0.8274 -0.87%
2012-08-21 0 2.300 2.280 2.300 2.220 2.390 878,000 2,016,620 2.2968 0.830 0.823 0.830 0.801 0.862 2,433,085 0.8288 -5.74%
2012-08-20 0 2.440 2.400 2.440 2.390 2.470 52,000 126,620 2.4350 0.880 0.866 0.880 0.862 0.891 144,101 0.8787 -1.21%
2012-08-17 0 2.470 2.420 2.470 2.470 2.470 2,000 4,940 2.4700 0.891 0.873 0.891 0.891 0.891 5,542 0.8913 2.07%
2012-08-16 0 2.420 2.420 2.440 2.390 2.450 376,000 912,960 2.4281 0.873 0.873 0.880 0.862 0.884 1,041,959 0.8762 0.00%
2012-08-15 0 2.420 2.420 2.430 2.400 2.440 270,000 655,300 2.4270 0.873 0.873 0.877 0.866 0.880 748,215 0.8758 0.00%
2012-08-14 0 2.420 2.420 2.440 2.420 2.420 2,000 4,840 2.4200 0.873 0.873 0.880 0.873 0.873 5,542 0.8733 -0.41%
2012-08-13 0 2.430 2.420 2.430 2.420 2.450 236,000 573,920 2.4319 0.877 0.873 0.877 0.873 0.884 653,996 0.8776 -0.41%
2012-08-10 0 2.440 2.420 2.440 2.420 2.440 66,000 160,660 2.4342 0.880 0.873 0.880 0.873 0.880 182,897 0.8784 0.00%
2012-08-09 0 2.440 2.420 2.500 2.420 2.440 552,000 1,346,240 2.4388 0.880 0.873 0.902 0.873 0.880 1,529,685 0.8801 0.00%
2012-08-08 0 2.440 2.410 2.440 2.410 2.440 92,000 223,880 2.4335 0.880 0.870 0.880 0.870 0.880 254,947 0.8781 1.67%
2012-08-07 0 2.400 2.400 2.440 2.390 2.400 64,000 153,520 2.3988 0.866 0.866 0.880 0.862 0.866 177,355 0.8656 0.42%
2012-08-06 0 2.390 2.390 2.430 2.390 2.430 1,584,000 3,793,244 2.3947 0.862 0.862 0.877 0.862 0.877 4,389,530 0.8642 0.00%
2012-08-03 0 2.390 2.390 2.440 2.390 2.400 92,001 219,902 2.3902 0.862 0.862 0.880 0.862 0.866 254,950 0.8625 -0.42%
2012-08-02 0 2.400 2.400 2.440 2.400 2.450 370,982 906,665 2.4440 0.866 0.866 0.880 0.866 0.884 1,028,053 0.8819 -0.83%
2012-08-01 0 2.420 2.410 2.420 2.410 2.420 56,000 135,160 2.4136 0.873 0.870 0.873 0.870 0.873 155,185 0.8710 0.41%
2012-07-31 0 2.410 2.410 2.420 2.410 2.420 38,000 91,900 2.4184 0.870 0.870 0.873 0.870 0.873 105,304 0.8727 0.00%
2012-07-30 0 2.410 2.410 2.430 2.380 2.410 230,000 552,160 2.4007 0.870 0.870 0.877 0.859 0.870 637,369 0.8663 1.26%
2012-07-27 0 2.380 2.380 2.400 2.360 2.370 315,000 745,880 2.3679 0.859 0.859 0.866 0.852 0.855 872,918 0.8545 0.42%
2012-07-26 0 2.370 2.330 2.370 2.350 2.370 90,000 212,540 2.3616 0.855 0.841 0.855 0.848 0.855 249,405 0.8522 0.00%
2012-07-25 0 2.370 2.370 2.400 2.360 2.360 4,000 9,440 2.3600 0.855 0.855 0.866 0.852 0.852 11,085 0.8516 -1.25%
2012-07-24 0 2.400 2.330 2.400 2.400 2.400 40,000 96,000 2.4000 0.866 0.841 0.866 0.866 0.866 110,847 0.8661 0.00%
2012-07-23 0 2.400 2.350 2.400 2.350 2.440 78,000 188,520 2.4169 0.866 0.848 0.866 0.848 0.880 216,151 0.8722 1.69%
2012-07-20 0 2.360 2.360 2.400 2.350 2.400 346,000 816,460 2.3597 0.852 0.852 0.866 0.848 0.866 958,824 0.8515 -0.84%
2012-07-19 0 2.380 2.380 2.440 2.380 2.390 116,000 276,180 2.3809 0.859 0.859 0.880 0.859 0.862 321,455 0.8592 -0.83%
2012-07-18 0 2.400 2.390 2.400 2.400 2.410 176,000 422,500 2.4006 0.866 0.862 0.866 0.866 0.870 487,726 0.8663 -1.23%
2012-07-17 0 2.430 2.430 2.440 2.430 2.480 154,000 375,900 2.4409 0.877 0.877 0.880 0.877 0.895 426,760 0.8808 -0.82%
2012-07-16 0 2.450 2.440 2.490 2.430 2.470 500,000 1,228,400 2.4568 0.884 0.880 0.899 0.877 0.891 1,385,584 0.8866 -1.21%
2012-07-13 0 2.480 2.470 2.480 2.480 2.500 146,000 363,460 2.4895 0.895 0.891 0.895 0.895 0.902 404,591 0.8983 0.81%
2012-07-12 0 2.460 2.430 2.500 2.460 2.500 660,000 1,627,800 2.4664 0.888 0.877 0.902 0.888 0.902 1,828,971 0.8900 -0.81%
2012-07-11 0 2.480 2.480 2.500 2.430 2.490 1,048,000 2,596,340 2.4774 0.895 0.895 0.902 0.877 0.899 2,904,184 0.8940 0.00%
2012-07-10 0 2.480 2.470 2.480 2.460 2.500 88,000 217,900 2.4761 0.895 0.891 0.895 0.888 0.902 243,863 0.8935 0.81%
2012-07-09 0 2.460 2.460 2.500 2.430 2.490 1,152,029 2,818,553 2.4466 0.888 0.888 0.902 0.877 0.899 3,192,466 0.8829 0.00%
2012-07-06 0 2.460 2.460 2.500 2.440 2.500 318,596 784,851 2.4635 0.888 0.888 0.902 0.880 0.902 882,883 0.8890 0.41%
2012-07-05 0 2.450 2.450 2.480 2.440 2.500 82,000 203,260 2.4788 0.884 0.884 0.895 0.880 0.902 227,236 0.8945 -2.00%
2012-07-04 0 2.500 2.450 2.500 2.440 2.510 710,000 1,760,780 2.4800 0.902 0.884 0.902 0.880 0.906 1,967,529 0.8949 2.46%
2012-07-03 0 2.440 2.430 2.450 2.350 2.480 997,588 2,450,871 2.4568 0.880 0.877 0.884 0.848 0.895 2,764,484 0.8866 2.09%
2012-06-29 0 2.390 2.390 2.400 2.320 2.400 880,050 2,099,302 2.3854 0.862 0.862 0.866 0.837 0.866 2,438,766 0.8608 0.84%
2012-06-28 0 2.370 2.370 2.380 2.360 2.410 436,000 1,041,000 2.3876 0.855 0.855 0.859 0.852 0.870 1,208,229 0.8616 0.42%
2012-06-27 0 2.360 2.360 2.380 2.300 2.430 1,262,000 2,985,540 2.3657 0.852 0.852 0.859 0.830 0.877 3,497,214 0.8537 -1.67%
2012-06-26 0 2.400 2.380 2.400 2.380 2.400 68,000 162,720 2.3929 0.866 0.859 0.866 0.859 0.866 188,439 0.8635 0.00%
2012-06-25 0 2.400 2.390 2.420 2.400 2.400 828,000 1,987,100 2.3999 0.866 0.862 0.873 0.866 0.866 2,294,527 0.8660 0.00%
2012-06-22 0 2.400 2.350 2.410 2.400 2.410 574,006 1,379,594 2.4034 0.866 0.848 0.870 0.866 0.870 1,590,667 0.8673 0.42%
2012-06-21 0 2.390 2.390 2.400 2.370 2.400 1,099,700 2,630,078 2.3916 0.862 0.862 0.866 0.855 0.866 3,047,453 0.8630 0.00%
2012-06-20 0 2.390 2.370 2.390 2.390 2.390 6,000 14,340 2.3900 0.862 0.855 0.862 0.862 0.862 16,627 0.8625 1.27%
2012-06-19 0 2.360 2.360 2.420 2.360 2.370 136,000 321,420 2.3634 0.852 0.852 0.873 0.852 0.855 376,879 0.8528 -0.84%
2012-06-18 0 2.380 2.380 2.400 2.380 2.390 56,000 133,380 2.3818 0.859 0.859 0.866 0.859 0.862 155,185 0.8595 -0.42%
2012-06-15 0 2.390 2.380 2.390 2.390 2.400 294,003 705,467 2.3995 0.862 0.859 0.862 0.862 0.866 814,732 0.8659 -0.42%
2012-06-14 0 2.400 2.350 2.400 2.360 2.400 50,003 118,086 2.3616 0.866 0.848 0.866 0.852 0.866 138,567 0.8522 0.84%
2012-06-13 0 2.380 2.370 2.400 2.340 2.400 234,014 549,694 2.3490 0.859 0.855 0.866 0.844 0.866 648,492 0.8476 0.00%
2012-06-12 0 2.380 2.360 2.400 2.350 2.400 398,842 947,457 2.3755 0.859 0.852 0.866 0.848 0.866 1,105,258 0.8572 -0.83%
2012-06-11 0 2.400 2.380 2.420 2.330 2.450 636,001 1,541,422 2.4236 0.866 0.859 0.873 0.841 0.884 1,762,466 0.8746 3.90%
2012-06-08 0 2.310 2.320 2.370 2.310 2.370 156,000 365,060 2.3401 0.834 0.837 0.855 0.834 0.855 432,302 0.8445 -2.12%
2012-06-07 0 2.360 2.360 2.390 2.360 2.400 34,002 81,044 2.3835 0.852 0.852 0.862 0.852 0.866 94,225 0.8601 -0.84%
2012-06-06 0 2.380 2.380 2.420 2.330 2.450 204,000 485,460 2.3797 0.859 0.859 0.873 0.841 0.884 565,318 0.8587 -0.42%
2012-06-05 0 2.390 2.340 2.390 2.330 2.390 494,213 1,164,721 2.3567 0.862 0.844 0.862 0.841 0.862 1,369,547 0.8504 2.84%
2012-06-04 0 2.490 2.480 2.490 2.450 2.550 502,000 1,247,820 2.4857 0.839 0.835 0.839 0.825 0.859 1,490,492 0.8372 -1.58%
2012-06-01 0 2.530 2.530 2.550 2.530 2.560 630,000 1,604,640 2.5470 0.852 0.852 0.859 0.852 0.862 1,870,538 0.8578 -0.39%
2012-05-31 0 2.540 2.530 2.560 2.530 2.570 282,005 719,653 2.5519 0.855 0.852 0.862 0.852 0.866 837,303 0.8595 -1.17%
2012-05-30 0 2.570 2.550 2.570 2.540 2.580 646,000 1,656,560 2.5643 0.866 0.859 0.866 0.855 0.869 1,918,044 0.8637 0.00%
2012-05-29 0 2.570 2.570 2.580 2.560 2.590 1,036,002 2,665,205 2.5726 0.866 0.866 0.869 0.862 0.872 3,076,002 0.8665 0.78%
2012-05-28 0 2.550 2.580 2.590 2.530 2.590 360,000 923,900 2.5664 0.859 0.869 0.872 0.852 0.872 1,068,879 0.8644 -0.78%
2012-05-25 0 2.570 2.550 2.580 2.540 2.570 464,001 1,183,882 2.5515 0.866 0.859 0.869 0.855 0.866 1,377,669 0.8593 1.18%
2012-05-24 0 2.540 2.540 2.560 2.500 2.550 300,004 761,030 2.5367 0.855 0.855 0.862 0.842 0.859 890,744 0.8544 -1.17%
2012-05-23 0 2.570 2.580 2.590 2.550 2.590 214,001 549,302 2.5668 0.866 0.869 0.872 0.859 0.872 635,392 0.8645 -0.39%
2012-05-22 0 2.580 2.550 2.580 2.500 2.590 544,001 1,387,542 2.5506 0.869 0.859 0.869 0.842 0.872 1,615,198 0.8591 1.18%
2012-05-21 0 2.550 2.500 2.550 2.470 2.550 342,001 857,982 2.5087 0.859 0.842 0.859 0.832 0.859 1,015,438 0.8449 1.19%
2012-05-18 0 2.520 2.470 2.520 2.450 2.550 632,001 1,570,442 2.4849 0.849 0.832 0.849 0.825 0.859 1,876,479 0.8369 -1.18%
2012-05-17 0 2.550 2.540 2.550 2.550 2.550 10,002 25,505 2.5500 0.859 0.855 0.859 0.859 0.859 29,697 0.8588 -0.78%
2012-05-16 0 2.570 2.540 2.580 2.520 2.590 128,003 326,547 2.5511 0.866 0.855 0.869 0.849 0.872 380,055 0.8592 -0.77%
2012-05-15 0 2.590 2.580 2.680 2.550 2.590 778,000 2,000,540 2.5714 0.872 0.869 0.903 0.859 0.872 2,309,966 0.8660 0.78%
2012-05-14 0 2.570 2.560 2.580 2.560 2.590 870,000 2,237,100 2.5714 0.866 0.862 0.869 0.862 0.872 2,583,124 0.8660 -0.77%
2012-05-11 0 2.590 2.580 2.590 2.580 2.620 428,000 1,113,100 2.6007 0.872 0.869 0.872 0.869 0.882 1,270,778 0.8759 -0.38%
2012-05-10 0 2.600 2.600 2.620 2.600 2.620 886,000 2,307,700 2.6046 0.876 0.876 0.882 0.876 0.882 2,630,630 0.8772 -0.76%
2012-05-09 0 2.620 2.610 2.620 2.620 2.620 240,005 628,813 2.6200 0.882 0.879 0.882 0.882 0.882 712,601 0.8824 0.00%
2012-05-08 0 2.620 2.610 2.640 2.610 2.640 422,000 1,105,240 2.6191 0.882 0.879 0.889 0.879 0.889 1,252,964 0.8821 0.00%
2012-05-07 0 2.620 2.610 2.620 2.620 2.680 278,000 732,720 2.6357 0.882 0.879 0.882 0.882 0.903 825,412 0.8877 -1.50%
2012-05-04 0 2.660 2.650 2.660 2.660 2.670 112,000 298,020 2.6609 0.896 0.893 0.896 0.896 0.899 332,540 0.8962 0.00%
2012-05-03 0 2.660 2.650 2.660 2.650 2.660 96,004 255,270 2.6590 0.896 0.893 0.896 0.893 0.896 285,046 0.8955 -1.12%
2012-05-02 0 2.690 2.660 2.690 2.660 2.690 245,856 658,354 2.6778 0.906 0.896 0.906 0.896 0.906 729,973 0.9019 1.13%
2012-04-30 0 2.660 2.660 2.680 2.660 2.680 12,000 31,960 2.6633 0.896 0.896 0.903 0.896 0.903 35,629 0.8970 0.76%
2012-04-27 0 2.640 2.640 2.650 2.600 2.660 362,000 953,600 2.6343 0.889 0.889 0.893 0.876 0.896 1,074,817 0.8872 -0.38%
2012-04-26 0 2.650 2.620 2.650 2.650 2.660 124,002 328,945 2.6527 0.893 0.882 0.893 0.893 0.896 368,175 0.8934 0.76%
2012-04-25 0 2.630 2.620 2.650 2.620 2.670 306,002 810,165 2.6476 0.886 0.882 0.893 0.882 0.899 908,553 0.8917 -1.50%
2012-04-24 0 2.670 2.670 2.690 2.670 2.700 196,026 525,711 2.6818 0.899 0.899 0.906 0.899 0.909 582,022 0.9032 -0.74%
2012-04-23 0 2.690 2.680 2.690 2.670 2.700 302,013 809,553 2.6805 0.906 0.903 0.906 0.899 0.909 896,709 0.9028 0.37%
2012-04-20 0 2.680 2.670 2.700 2.670 2.680 450,015 1,205,558 2.6789 0.903 0.899 0.909 0.899 0.903 1,336,143 0.9023 0.00%
2012-04-19 0 2.680 2.680 2.690 2.640 2.680 360,014 959,418 2.6649 0.903 0.903 0.906 0.889 0.903 1,068,921 0.8976 0.75%
2012-04-18 0 2.660 2.640 2.660 2.620 2.670 189,357 501,210 2.6469 0.896 0.889 0.896 0.882 0.899 562,221 0.8915 1.14%
2012-04-17 0 2.630 2.620 2.650 2.630 2.680 190,023 503,863 2.6516 0.886 0.882 0.893 0.886 0.903 564,199 0.8931 0.00%
2012-04-16 0 2.630 2.630 2.640 2.620 2.640 80,000 210,660 2.6333 0.886 0.886 0.889 0.882 0.889 237,529 0.8869 0.00%
2012-04-13 0 2.630 2.620 2.630 2.610 2.660 212,000 559,360 2.6385 0.886 0.882 0.886 0.879 0.896 629,451 0.8886 0.00%
2012-04-12 0 2.630 2.580 2.600 2.600 2.650 444,000 1,161,320 2.6156 0.886 0.869 0.876 0.876 0.893 1,318,284 0.8809 0.77%
2012-04-11 0 2.610 2.600 2.640 2.610 2.640 120,000 314,800 2.6233 0.879 0.876 0.889 0.879 0.889 356,293 0.8835 -0.76%
2012-04-10 0 2.630 2.630 2.650 2.630 2.680 140,002 370,305 2.6450 0.886 0.886 0.893 0.886 0.903 415,681 0.8908 -1.13%
2012-04-05 0 2.660 2.640 2.670 2.620 2.670 488,025 1,288,928 2.6411 0.896 0.889 0.899 0.882 0.899 1,448,999 0.8895 -0.75%
2012-04-03 0 2.680 2.660 2.680 2.650 2.700 762,000 2,030,720 2.6650 0.903 0.896 0.903 0.893 0.909 2,262,461 0.8976 2.29%
2012-04-02 0 2.620 2.610 2.640 2.610 2.650 250,000 656,640 2.6266 0.882 0.879 0.889 0.879 0.893 742,277 0.8846 -0.76%
2012-03-30 0 2.640 2.630 2.640 2.620 2.700 542,061 1,425,806 2.6303 0.889 0.886 0.889 0.882 0.909 1,609,438 0.8859 -1.12%
2012-03-29 0 2.670 2.620 2.670 2.630 2.700 364,000 966,900 2.6563 0.899 0.882 0.899 0.886 0.909 1,080,755 0.8947 -0.37%
2012-03-28 0 2.680 2.680 2.700 2.680 2.790 436,000 1,198,380 2.7486 0.903 0.903 0.909 0.903 0.940 1,294,531 0.9257 -4.29%
2012-03-27 0 2.800 2.780 2.800 2.770 2.800 470,000 1,315,760 2.7995 0.943 0.936 0.943 0.933 0.943 1,395,481 0.9429 -0.71%
2012-03-26 0 2.820 2.800 2.820 2.670 2.870 3,036,000 8,559,660 2.8194 0.950 0.943 0.950 0.899 0.967 9,014,213 0.9496 0.00%
2012-03-23 0 2.820 2.760 2.820 2.730 2.830 651,357 1,796,140 2.7575 0.950 0.930 0.950 0.919 0.953 1,933,950 0.9287 0.71%
2012-03-22 0 2.800 2.800 2.840 2.790 2.840 220,000 620,440 2.8202 0.943 0.943 0.957 0.940 0.957 653,204 0.9498 -2.10%
2012-03-21 0 2.860 2.860 2.870 2.850 2.870 108,000 308,860 2.8598 0.963 0.963 0.967 0.960 0.967 320,664 0.9632 0.35%
2012-03-20 0 2.850 2.850 2.880 2.850 2.900 134,000 385,340 2.8757 0.960 0.960 0.970 0.960 0.977 397,861 0.9685 -0.70%
2012-03-19 0 2.870 2.870 2.900 2.860 2.900 896,000 2,581,080 2.8807 0.967 0.967 0.977 0.963 0.977 2,660,321 0.9702 -0.35%
2012-03-16 0 2.880 2.870 2.900 2.880 2.930 132,000 382,500 2.8977 0.970 0.967 0.977 0.970 0.987 391,922 0.9760 -0.69%
2012-03-15 0 2.900 2.880 2.900 2.900 2.930 16,000 46,520 2.9075 0.977 0.970 0.977 0.977 0.987 47,506 0.9793 -0.34%
2012-03-14 0 2.910 2.910 2.920 2.900 2.940 202,000 589,200 2.9168 0.980 0.980 0.983 0.977 0.990 599,760 0.9824 0.69%
2012-03-13 0 2.890 2.860 2.900 2.860 2.900 302,000 870,040 2.8809 0.973 0.963 0.977 0.963 0.977 896,671 0.9703 1.40%
2012-03-12 0 2.850 2.840 2.870 2.820 2.910 670,000 1,919,660 2.8652 0.960 0.957 0.967 0.950 0.980 1,989,303 0.9650 -0.35%
2012-03-09 0 2.860 2.860 2.870 2.810 2.870 470,000 1,333,680 2.8376 0.963 0.963 0.967 0.946 0.967 1,395,481 0.9557 2.51%
2012-03-08 0 2.790 2.790 2.800 2.790 2.810 88,000 246,240 2.7982 0.940 0.940 0.943 0.940 0.946 261,282 0.9424 -0.36%
2012-03-07 0 2.800 2.790 2.800 2.750 2.810 484,000 1,354,420 2.7984 0.943 0.940 0.943 0.926 0.946 1,437,048 0.9425 -0.36%
2012-03-06 0 2.810 2.790 2.810 2.800 2.820 430,000 1,204,520 2.8012 0.946 0.940 0.946 0.943 0.950 1,276,717 0.9435 0.36%
2012-03-05 0 2.800 2.800 2.810 2.790 2.900 786,000 2,205,480 2.8060 0.943 0.943 0.946 0.940 0.977 2,333,719 0.9450 -2.44%
2012-03-02 0 2.870 2.840 2.880 2.840 2.910 424,000 1,213,500 2.8620 0.967 0.957 0.970 0.957 0.980 1,258,902 0.9639 1.06%
2012-03-01 0 2.840 2.820 2.840 2.830 2.850 244,000 692,700 2.8389 0.957 0.950 0.957 0.953 0.960 724,462 0.9562 -2.41%
2012-02-29 0 2.910 2.840 2.910 2.830 2.920 929,000 2,679,230 2.8840 0.980 0.957 0.980 0.953 0.983 2,758,302 0.9713 3.93%
2012-02-28 0 2.800 2.800 2.810 2.770 2.840 200,000 559,000 2.7950 0.943 0.943 0.946 0.933 0.957 593,822 0.9414 0.00%
2012-02-27 0 2.800 2.800 2.810 2.800 2.870 650,000 1,829,660 2.8149 0.943 0.943 0.946 0.943 0.967 1,929,920 0.9480 0.00%
2012-02-24 0 2.800 2.740 2.810 2.800 2.830 546,000 1,532,820 2.8074 0.943 0.923 0.946 0.943 0.953 1,621,133 0.9455 0.00%
2012-02-23 0 2.800 2.770 2.810 2.710 2.800 1,638,000 4,535,140 2.7687 0.943 0.933 0.946 0.913 0.943 4,863,400 0.9325 2.94%
2012-02-22 0 2.720 2.720 2.800 2.710 2.800 530,000 1,464,060 2.7624 0.916 0.916 0.943 0.913 0.943 1,573,627 0.9304 -2.51%
2012-02-21 0 2.790 2.740 2.790 2.730 2.790 212,000 582,700 2.7486 0.940 0.923 0.940 0.919 0.940 629,451 0.9257 0.72%
2012-02-20 0 2.770 2.770 2.780 2.770 2.800 1,704,000 4,737,760 2.7804 0.933 0.933 0.936 0.933 0.943 5,059,361 0.9364 1.09%
2012-02-17 0 2.740 2.740 2.750 2.670 2.750 996,000 2,708,500 2.7194 0.923 0.923 0.926 0.899 0.926 2,957,232 0.9159 3.79%
2012-02-16 0 2.640 2.640 2.670 2.630 2.670 1,032,000 2,738,880 2.6540 0.889 0.889 0.899 0.886 0.899 3,064,120 0.8939 0.38%
2012-02-15 0 2.630 2.630 2.640 2.610 2.680 3,935,088 10,375,217 2.6366 0.886 0.886 0.889 0.879 0.903 11,683,703 0.8880 0.38%
2012-02-14 0 2.620 2.620 2.630 2.580 2.630 3,340,000 8,688,740 2.6014 0.882 0.882 0.886 0.869 0.886 9,916,822 0.8762 1.16%
2012-02-13 0 2.590 2.560 2.600 2.590 2.630 1,886,517 4,910,943 2.6032 0.872 0.862 0.876 0.872 0.886 5,601,273 0.8768 -0.38%
2012-02-10 0 2.600 2.580 2.600 2.580 2.640 707,000 1,835,820 2.5966 0.876 0.869 0.876 0.869 0.889 2,099,160 0.8745 0.39%
2012-02-09 0 2.590 2.590 2.600 2.560 2.630 3,180,000 8,238,400 2.5907 0.872 0.872 0.876 0.862 0.886 9,441,765 0.8725 0.39%
2012-02-08 0 2.580 2.570 2.580 2.560 2.600 1,428,000 3,682,940 2.5791 0.869 0.866 0.869 0.862 0.876 4,239,887 0.8686 0.78%
2012-02-07 0 2.560 2.530 2.560 2.530 2.570 460,000 1,173,520 2.5511 0.862 0.852 0.862 0.852 0.866 1,365,790 0.8592 0.00%
2012-02-06 0 2.560 2.560 2.570 2.560 2.580 58,000 148,900 2.5672 0.862 0.862 0.866 0.862 0.869 172,208 0.8647 1.19%
2012-02-03 0 2.530 2.530 2.550 2.530 2.560 182,000 462,060 2.5388 0.852 0.852 0.859 0.852 0.862 540,378 0.8551 0.80%
2012-02-02 0 2.510 2.510 2.540 2.480 2.560 714,000 1,766,472 2.4741 0.845 0.845 0.855 0.835 0.862 2,119,943 0.8333 2.45%
2012-02-01 0 2.450 2.440 2.450 2.420 2.500 1,182,000 2,894,290 2.4486 0.825 0.822 0.825 0.815 0.842 3,509,486 0.8247 0.00%
2012-01-31 0 2.450 2.450 2.490 2.450 2.460 116,000 285,180 2.4584 0.825 0.825 0.839 0.825 0.829 344,417 0.8280 -1.61%
2012-01-30 0 2.490 2.480 2.550 2.490 2.530 36,000 90,040 2.5011 0.839 0.835 0.859 0.839 0.852 106,888 0.8424 -3.11%
2012-01-27 0 2.570 2.500 2.570 2.450 2.570 184,000 460,040 2.5002 0.866 0.842 0.866 0.825 0.866 546,316 0.8421 5.76%
2012-01-26 0 2.430 2.430 2.450 2.410 2.510 532,000 1,305,400 2.4538 0.818 0.818 0.825 0.812 0.845 1,579,566 0.8264 -1.22%
2012-01-20 0 2.460 2.460 2.480 2.430 2.480 102,000 251,520 2.4659 0.829 0.829 0.835 0.818 0.835 302,849 0.8305 -0.81%
2012-01-19 0 2.480 2.470 2.480 2.460 2.580 1,536,000 3,816,700 2.4848 0.835 0.832 0.835 0.829 0.869 4,560,550 0.8369 -1.20%
2012-01-18 0 2.510 2.470 2.510 2.470 2.510 112,000 276,960 2.4729 0.845 0.832 0.845 0.832 0.845 332,540 0.8329 2.87%
2012-01-17 0 2.440 2.440 2.500 2.430 2.500 26,000 63,480 2.4415 0.822 0.822 0.842 0.818 0.842 77,197 0.8223 0.41%
2012-01-16 0 2.430 2.430 2.500 2.430 2.430 2,000 4,860 2.4300 0.818 0.818 0.842 0.818 0.818 5,938 0.8184 -1.62%
2012-01-13 0 2.470 2.470 2.520 2.470 2.470 114,000 281,080 2.4656 0.832 0.832 0.849 0.832 0.832 338,478 0.8304 0.00%
2012-01-12 0 2.470 2.450 2.470 2.450 2.520 494,000 1,218,200 2.4660 0.832 0.825 0.832 0.825 0.849 1,466,740 0.8305 0.41%
2012-01-11 0 2.460 2.460 2.500 2.460 2.460 4,000 9,840 2.4600 0.829 0.829 0.842 0.829 0.829 11,876 0.8285 -1.60%
2012-01-10 0 2.500 2.400 2.500 2.420 2.500 14,000 34,680 2.4771 0.842 0.808 0.842 0.815 0.842 41,568 0.8343 3.31%
2012-01-09 0 2.420 2.410 2.420 2.420 2.420 40,000 96,780 2.4195 0.815 0.812 0.815 0.815 0.815 118,764 0.8149 0.00%
2012-01-06 0 2.420 2.400 2.420 2.390 2.430 216,000 522,660 2.4197 0.815 0.808 0.815 0.805 0.818 641,327 0.8150 -0.41%
2012-01-05 0 2.430 2.430 2.470 2.400 2.480 280,000 685,840 2.4494 0.818 0.818 0.832 0.808 0.835 831,350 0.8250 0.00%
2012-01-04 0 2.430 2.430 2.490 2.430 2.430 20,000 48,600 2.4300 0.818 0.818 0.839 0.818 0.818 59,382 0.8184 -1.62%
2012-01-03 0 2.470 2.460 2.480 2.410 2.480 282,000 688,780 2.4425 0.832 0.829 0.835 0.812 0.835 837,289 0.8226 3.78%
2011-12-30 0 2.380 2.360 2.380 2.360 2.380 366,000 869,780 2.3764 0.802 0.795 0.802 0.795 0.802 1,086,694 0.8004 -0.42%
2011-12-29 0 2.390 2.380 2.390 2.390 2.390 202,000 482,780 2.3900 0.805 0.802 0.805 0.805 0.805 599,760 0.8050 -1.24%
2011-12-28 0 2.420 2.370 2.420 2.400 2.420 148,000 356,600 2.4095 0.815 0.798 0.815 0.808 0.815 439,428 0.8115 0.83%
2011-12-23 0 2.400 2.370 2.390 2.380 2.400 426,000 1,014,960 2.3825 0.808 0.798 0.805 0.802 0.808 1,264,840 0.8024 0.84%
2011-12-22 0 2.380 2.380 2.400 2.370 2.420 217,000 520,910 2.4005 0.802 0.802 0.808 0.798 0.815 644,297 0.8085 -1.65%
2011-12-21 0 2.420 2.410 2.420 2.410 2.430 102,000 246,660 2.4182 0.815 0.812 0.815 0.812 0.818 302,849 0.8145 0.00%
2011-12-20 0 2.420 2.410 2.430 2.410 2.430 628,183 1,522,987 2.4244 0.815 0.812 0.818 0.812 0.818 1,865,143 0.8166 -2.81%
2011-12-19 0 2.490 2.420 2.490 2.490 2.490 2,000 4,980 2.4900 0.839 0.815 0.839 0.839 0.839 5,938 0.8386 0.00%
2011-12-16 0 2.490 2.480 2.490 2.490 2.490 2,000 4,980 2.4900 0.839 0.835 0.839 0.839 0.839 5,938 0.8386 0.40%
2011-12-15 0 2.480 2.480 2.490 - - 1,598,000 3,963,040 2.4800 0.835 0.835 0.839 - - 4,744,635 0.8353 0.00%
2011-12-14 0 2.480 2.480 2.490 2.480 2.480 34,000 84,514 2.4857 0.835 0.835 0.839 0.835 0.835 100,950 0.8372 0.00%
2011-12-13 0 2.480 2.460 2.490 2.410 2.490 58,460 143,685 2.4578 0.835 0.829 0.839 0.812 0.839 173,574 0.8278 -0.40%
2011-12-12 0 2.490 2.420 2.500 2.490 2.490 18,000 44,820 2.4900 0.839 0.815 0.842 0.839 0.839 53,444 0.8386 2.89%
2011-12-09 0 2.420 2.420 2.450 2.400 2.470 30,000 72,580 2.4193 0.815 0.815 0.825 0.808 0.832 89,073 0.8148 -2.02%
2011-12-08 0 2.470 2.430 2.480 2.430 2.480 56,000 137,420 2.4539 0.832 0.818 0.835 0.818 0.835 166,270 0.8265 0.41%
2011-12-07 0 2.460 2.440 2.460 2.440 2.460 309,000 758,270 2.4539 0.829 0.822 0.829 0.822 0.829 917,454 0.8265 1.65%
2011-12-06 0 2.420 2.410 2.420 2.410 2.460 448,000 1,088,960 2.4307 0.815 0.812 0.815 0.812 0.829 1,330,161 0.8187 -0.82%
2011-12-05 0 2.440 2.440 2.470 2.430 2.480 108,000 265,760 2.4607 0.822 0.822 0.832 0.818 0.835 320,664 0.8288 -0.81%
2011-12-02 0 2.460 2.450 2.460 2.440 2.480 420,000 1,030,500 2.4536 0.829 0.825 0.829 0.822 0.835 1,247,026 0.8264 -0.40%
2011-12-01 0 2.470 2.470 2.500 2.460 2.500 557,000 1,380,820 2.4790 0.832 0.832 0.842 0.829 0.842 1,653,793 0.8349 0.00%
2011-11-30 0 2.470 2.480 2.500 2.450 2.480 62,000 153,500 2.4758 0.832 0.835 0.842 0.825 0.835 184,085 0.8339 -0.40%
2011-11-29 0 2.480 2.450 2.490 2.480 2.500 128,000 318,220 2.4861 0.835 0.825 0.839 0.835 0.842 380,046 0.8373 -0.80%
2011-11-28 0 2.500 2.460 2.500 2.480 2.500 154,000 382,900 2.4864 0.842 0.829 0.842 0.835 0.842 457,243 0.8374 0.00%
2011-11-25 0 2.500 2.470 2.500 2.490 2.500 14,000 34,900 2.4929 0.842 0.832 0.842 0.839 0.842 41,568 0.8396 -0.40%
2011-11-24 0 2.510 2.470 2.510 2.450 2.520 32,000 80,060 2.5019 0.845 0.832 0.845 0.825 0.849 95,011 0.8426 1.21%
2011-11-23 0 2.480 2.480 2.520 2.470 2.490 148,000 366,200 2.4743 0.835 0.835 0.849 0.832 0.839 439,428 0.8334 0.00%
2011-11-22 0 2.480 2.470 2.520 2.470 2.520 44,000 109,320 2.4845 0.835 0.832 0.849 0.832 0.849 130,641 0.8368 -1.20%
2011-11-21 0 2.510 2.500 2.510 2.480 2.550 62,000 156,600 2.5258 0.845 0.842 0.845 0.835 0.859 184,085 0.8507 0.80%
2011-11-18 0 2.490 2.490 2.510 2.490 2.490 6,000 14,940 2.4900 0.839 0.839 0.845 0.839 0.839 17,815 0.8386 -0.80%
2011-11-17 0 2.510 2.490 2.530 2.480 2.510 300,000 748,784 2.4959 0.845 0.839 0.852 0.835 0.845 890,733 0.8406 0.40%
2011-11-16 0 2.500 2.490 2.520 2.490 2.520 52,000 130,280 2.5054 0.842 0.839 0.849 0.839 0.849 154,394 0.8438 0.00%
2011-11-15 0 2.500 2.490 2.500 2.490 2.500 410,000 1,024,800 2.4995 0.842 0.839 0.842 0.839 0.842 1,217,334 0.8418 0.00%
2011-11-14 0 2.500 2.490 2.500 2.490 2.520 1,422,000 3,554,800 2.4999 0.842 0.839 0.842 0.839 0.849 4,222,072 0.8420 0.00%
2011-11-11 0 2.500 2.490 2.500 2.490 2.500 846,000 2,112,800 2.4974 0.842 0.839 0.842 0.839 0.842 2,511,866 0.8411 0.40%
2011-11-10 0 2.490 2.490 2.500 2.480 2.510 448,000 1,121,960 2.5044 0.839 0.839 0.842 0.835 0.845 1,330,161 0.8435 -2.73%
2011-11-09 0 2.560 2.540 2.560 2.540 2.570 832,000 2,128,900 2.5588 0.862 0.855 0.862 0.855 0.866 2,470,298 0.8618 1.59%
2011-11-08 0 2.520 2.520 2.550 2.520 2.550 248,000 630,600 2.5427 0.849 0.849 0.859 0.849 0.859 736,339 0.8564 -1.95%
2011-11-07 0 2.570 2.530 2.570 2.540 2.580 290,000 742,140 2.5591 0.866 0.852 0.866 0.855 0.869 861,041 0.8619 1.18%
2011-11-04 0 2.540 2.530 2.550 2.540 2.570 592,000 1,511,080 2.5525 0.855 0.852 0.859 0.855 0.866 1,757,712 0.8597 0.00%
2011-11-03 0 2.540 2.520 2.570 2.540 2.590 304,000 780,260 2.5666 0.855 0.849 0.866 0.855 0.872 902,609 0.8644 0.00%
2011-11-02 0 2.540 2.530 2.560 2.530 2.570 252,000 643,920 2.5552 0.855 0.852 0.862 0.852 0.866 748,215 0.8606 0.40%
2011-11-01 0 2.530 2.520 2.530 2.530 2.580 244,000 627,160 2.5703 0.852 0.849 0.852 0.852 0.869 724,462 0.8657 -2.32%
2011-10-31 0 2.590 2.550 2.590 2.530 2.650 208,000 539,180 2.5922 0.872 0.859 0.872 0.852 0.893 617,575 0.8731 -0.38%
2011-10-28 0 2.600 2.590 2.600 2.590 2.630 1,044,000 2,719,020 2.6044 0.876 0.872 0.876 0.872 0.886 3,099,749 0.8772 1.96%
2011-10-27 0 2.550 2.500 2.560 2.500 2.580 1,710,000 4,280,600 2.5033 0.859 0.842 0.862 0.842 0.869 5,077,175 0.8431 2.00%
2011-10-26 0 2.500 2.500 2.550 2.470 2.490 66,000 163,680 2.4800 0.842 0.842 0.859 0.832 0.839 195,961 0.8353 1.21%
2011-10-25 0 2.470 2.430 2.480 2.430 2.480 114,000 281,180 2.4665 0.832 0.818 0.835 0.818 0.835 338,478 0.8307 -1.20%
2011-10-24 0 2.500 2.480 2.500 2.460 2.500 778,000 1,937,680 2.4906 0.842 0.835 0.842 0.829 0.842 2,309,966 0.8388 0.40%
2011-10-21 0 2.490 2.460 2.550 2.450 2.490 28,000 69,080 2.4671 0.839 0.829 0.859 0.825 0.839 83,135 0.8309 0.00%
2011-10-20 0 2.490 2.400 2.490 2.500 2.580 102,000 259,800 2.5471 0.839 0.808 0.839 0.842 0.869 302,849 0.8579 -2.35%
2011-10-19 0 2.550 2.490 2.550 2.550 2.550 2,000 5,100 2.5500 0.859 0.839 0.859 0.859 0.859 5,938 0.8588 5.37%
2011-10-18 0 2.420 2.420 2.460 2.420 2.500 684,000 1,684,540 2.4628 0.815 0.815 0.829 0.815 0.842 2,030,870 0.8295 -4.35%
2011-10-17 0 2.530 2.520 2.530 2.530 2.550 64,000 162,260 2.5353 0.852 0.849 0.852 0.852 0.859 190,023 0.8539 0.00%
2011-10-14 0 2.530 2.510 2.540 2.530 2.530 2,000 5,060 2.5300 0.852 0.845 0.855 0.852 0.852 5,938 0.8521 0.40%
2011-10-13 0 2.520 2.520 2.540 2.510 2.550 704,000 1,784,320 2.5345 0.849 0.849 0.855 0.845 0.859 2,090,252 0.8536 -0.40%
2011-10-12 0 2.530 2.510 2.530 2.510 2.530 423,000 1,065,870 2.5198 0.852 0.845 0.852 0.845 0.852 1,255,933 0.8487 1.20%
2011-10-11 0 2.500 2.470 2.510 2.470 2.500 1,030,000 2,563,900 2.4892 0.842 0.832 0.845 0.832 0.842 3,058,182 0.8384 1.63%
2011-10-10 0 2.460 2.450 2.480 2.460 2.460 28,000 68,880 2.4600 0.829 0.825 0.835 0.829 0.829 83,135 0.8285 0.00%
2011-10-07 0 2.460 2.420 2.490 2.450 2.530 174,010 430,005 2.4712 0.829 0.815 0.839 0.825 0.852 516,655 0.8323 0.00%
2011-10-06 0 2.460 2.390 2.490 2.340 2.490 224,000 532,520 2.3773 0.829 0.805 0.839 0.788 0.839 665,080 0.8007 3.36%
2011-10-04 0 2.380 2.380 2.400 2.340 2.430 774,000 1,842,800 2.3809 0.802 0.802 0.808 0.788 0.818 2,298,090 0.8019 -1.65%
2011-10-03 0 2.420 2.420 2.440 2.380 2.420 424,000 1,020,480 2.4068 0.815 0.815 0.822 0.802 0.815 1,258,902 0.8106 -3.59%
2011-09-30 0 2.510 2.480 2.510 2.480 2.510 504,000 1,254,820 2.4897 0.845 0.835 0.845 0.835 0.845 1,496,431 0.8385 0.00%
2011-09-28 0 2.510 2.480 2.500 2.500 2.530 196,000 493,500 2.5179 0.845 0.835 0.842 0.842 0.852 581,945 0.8480 -0.79%
2011-09-27 0 2.530 2.530 2.540 2.480 2.540 338,000 855,640 2.5315 0.852 0.852 0.855 0.835 0.855 1,003,559 0.8526 2.02%
2011-09-26 0 2.480 2.390 2.480 2.380 2.620 688,000 1,666,580 2.4224 0.835 0.805 0.835 0.802 0.882 2,042,747 0.8159 -2.75%
2011-09-23 0 2.550 2.510 2.550 2.500 2.670 678,000 1,727,120 2.5474 0.859 0.845 0.859 0.842 0.899 2,013,055 0.8580 -5.56%
2011-09-22 0 2.700 2.690 2.730 2.650 2.800 846,000 2,307,860 2.7280 0.909 0.906 0.919 0.893 0.943 2,511,866 0.9188 -5.59%
2011-09-21 0 2.860 2.830 2.860 2.820 2.870 78,000 221,280 2.8369 0.963 0.953 0.963 0.950 0.967 231,590 0.9555 -1.04%
2011-09-20 0 2.890 2.820 2.890 2.900 2.900 2,000 5,800 2.9000 0.973 0.950 0.973 0.977 0.977 5,938 0.9767 0.00%
2011-09-19 0 2.890 2.800 2.900 2.830 2.900 12,000 34,100 2.8417 0.973 0.943 0.977 0.953 0.977 35,629 0.9571 -0.69%
2011-09-16 0 2.910 2.870 2.910 2.900 2.920 286,000 830,060 2.9023 0.980 0.967 0.980 0.977 0.983 849,165 0.9775 0.34%
2011-09-15 0 2.900 2.840 2.910 2.880 2.900 466,000 1,343,020 2.8820 0.977 0.957 0.980 0.970 0.977 1,383,605 0.9707 0.69%
2011-09-14 0 2.880 2.850 2.880 2.850 2.940 431,710 1,241,970 2.8769 0.970 0.960 0.970 0.960 0.990 1,281,794 0.9689 -0.69%
2011-09-12 0 2.900 2.890 2.960 2.870 3.000 248,000 729,720 2.9424 0.977 0.973 0.997 0.967 1.010 736,339 0.9910 -1.36%
2011-09-09 0 2.940 2.890 2.940 2.900 2.980 340,000 996,760 2.9316 0.990 0.973 0.990 0.977 1.004 1,009,497 0.9874 2.08%
2011-09-08 0 2.880 2.890 2.970 2.870 2.990 90,000 263,560 2.9284 0.970 0.973 1.000 0.967 1.007 267,220 0.9863 -1.71%
2011-09-07 0 2.930 2.920 2.950 2.920 2.960 24,000 70,900 2.9542 0.987 0.983 0.994 0.983 0.997 71,259 0.9950 -0.68%
2011-09-06 0 2.950 2.900 2.950 2.900 2.990 344,000 1,004,940 2.9213 0.994 0.977 0.994 0.977 1.007 1,021,373 0.9839 -0.67%
2011-09-05 0 2.970 2.900 2.970 2.910 3.020 78,234 232,837 2.9762 1.000 0.977 1.000 0.980 1.017 232,285 1.0024 -0.34%
2011-09-02 0 2.980 2.920 3.000 2.970 3.010 383,184 1,143,432 2.9840 1.004 0.983 1.010 1.000 1.014 1,137,715 1.0050 -0.67%
2011-09-01 0 3.000 2.930 3.000 2.870 3.010 336,267 1,005,481 2.9901 1.010 0.987 1.010 0.967 1.014 998,413 1.0071 0.00%
2011-08-31 0 3.000 2.920 3.010 2.890 3.000 672,000 1,993,740 2.9669 1.010 0.983 1.014 0.973 1.010 1,995,241 0.9992 3.45%
2011-08-30 0 2.900 2.880 2.900 2.830 2.900 463,418 1,336,086 2.8831 0.977 0.970 0.977 0.953 0.977 1,375,938 0.9710 2.84%
2011-08-29 0 2.820 2.800 2.850 2.820 2.850 58,568 163,839 2.7974 0.950 0.943 0.960 0.950 0.960 173,895 0.9422 1.44%
2011-08-26 0 2.780 2.770 2.800 2.740 2.810 710,000 1,975,500 2.7824 0.936 0.933 0.943 0.923 0.946 2,108,067 0.9371 -1.42%
2011-08-25 0 2.820 2.820 2.830 2.800 2.870 512,000 1,446,220 2.8246 0.950 0.950 0.953 0.943 0.967 1,520,183 0.9513 -0.70%
2011-08-24 0 2.840 2.800 2.850 2.810 2.850 324,000 919,760 2.8388 0.957 0.943 0.960 0.946 0.960 961,991 0.9561 0.35%
2011-08-23 0 2.830 2.800 2.900 2.830 2.830 2,000 5,660 2.8300 0.953 0.943 0.977 0.953 0.953 5,938 0.9531 0.00%
2011-08-22 0 2.830 2.780 2.830 2.800 2.880 374,000 1,058,380 2.8299 0.953 0.936 0.953 0.943 0.970 1,110,447 0.9531 -1.74%
2011-08-19 0 2.920 2.870 2.920 2.850 2.930 274,000 793,820 2.8972 0.970 0.953 0.970 0.947 0.973 824,835 0.9624 0.34%
2011-08-18 0 2.910 2.880 2.910 2.880 2.920 150,000 436,140 2.9076 0.967 0.957 0.967 0.957 0.970 451,552 0.9659 -0.68%
2011-08-17 0 2.930 2.910 2.940 2.910 2.940 58,000 169,700 2.9259 0.973 0.967 0.977 0.967 0.977 174,600 0.9719 -1.68%
2011-08-16 0 2.980 2.910 2.980 2.940 2.980 866,000 2,555,560 2.9510 0.990 0.967 0.990 0.977 0.990 2,606,960 0.9803 1.02%
2011-08-15 0 2.950 2.950 2.990 2.950 2.950 46,200 136,280 2.9498 0.980 0.980 0.993 0.980 0.980 139,078 0.9799 1.37%
2011-08-12 0 2.910 2.880 2.920 2.890 3.090 2,606,000 7,591,188 2.9130 0.967 0.957 0.970 0.960 1.026 7,844,962 0.9677 2.83%
2011-08-11 0 2.830 2.830 2.880 2.820 2.850 256,000 724,820 2.8313 0.940 0.940 0.957 0.937 0.947 770,649 0.9405 -2.08%
2011-08-10 0 2.890 2.850 2.890 2.820 2.920 262,000 755,660 2.8842 0.960 0.947 0.960 0.937 0.970 788,711 0.9581 3.96%
2011-08-09 0 2.780 2.770 2.890 2.650 2.930 984,000 2,707,800 2.7518 0.923 0.920 0.960 0.880 0.973 2,962,180 0.9141 -1.77%
2011-08-08 0 2.830 2.830 2.880 2.720 2.920 1,284,000 3,594,860 2.7997 0.940 0.940 0.957 0.904 0.970 3,865,284 0.9300 -4.71%
2011-08-05 0 2.970 2.950 2.970 2.900 3.060 1,195,000 3,566,730 2.9847 0.987 0.980 0.987 0.963 1.016 3,597,363 0.9915 -3.26%
2011-08-04 0 3.070 3.050 3.070 3.030 3.140 904,000 2,779,760 3.0750 1.020 1.013 1.020 1.007 1.043 2,721,353 1.0215 -0.65%
2011-08-03 0 3.090 3.070 3.100 3.060 3.090 98,000 302,100 3.0827 1.026 1.020 1.030 1.016 1.026 295,014 1.0240 -0.32%
2011-08-02 0 3.100 3.090 3.110 3.090 3.100 256,000 793,320 3.0989 1.030 1.026 1.033 1.026 1.030 770,649 1.0294 -0.64%
2011-08-01 0 3.120 3.110 3.120 3.100 3.150 302,000 944,900 3.1288 1.036 1.033 1.036 1.030 1.046 909,124 1.0394 -0.32%
2011-07-29 0 3.130 3.100 3.130 3.100 3.130 618,000 1,929,200 3.1217 1.040 1.030 1.040 1.030 1.040 1,860,394 1.0370 0.00%
2011-07-28 0 3.130 3.100 3.140 3.080 3.140 224,000 697,460 3.1137 1.040 1.030 1.043 1.023 1.043 674,318 1.0343 0.97%
2011-07-27 0 3.100 3.090 3.100 3.080 3.120 814,000 2,522,060 3.0984 1.030 1.026 1.030 1.023 1.036 2,450,422 1.0292 0.00%
2011-07-26 0 3.100 3.090 3.100 3.060 3.100 334,000 1,034,380 3.0969 1.030 1.026 1.030 1.016 1.030 1,005,456 1.0288 -0.32%
2011-07-25 0 3.110 3.080 3.110 3.050 3.120 1,614,000 4,996,620 3.0958 1.033 1.023 1.033 1.013 1.036 4,858,698 1.0284 0.32%
2011-07-22 0 3.100 3.050 3.100 3.010 3.100 846,000 2,576,560 3.0456 1.030 1.013 1.030 1.000 1.030 2,546,753 1.0117 3.68%
2011-07-21 0 2.990 2.990 3.000 2.960 3.010 1,598,000 4,776,420 2.9890 0.993 0.993 0.997 0.983 1.000 4,810,533 0.9929 0.67%
2011-07-20 0 2.970 2.970 3.010 2.940 3.010 1,383,430 4,118,348 2.9769 0.987 0.987 1.000 0.977 1.000 4,164,603 0.9889 1.37%
2011-07-19 0 2.930 2.930 2.960 2.930 2.990 362,000 1,068,220 2.9509 0.973 0.973 0.983 0.973 0.993 1,089,745 0.9802 -1.01%
2011-07-18 0 2.960 2.940 2.960 2.940 2.960 322,000 950,520 2.9519 0.983 0.977 0.983 0.977 0.983 969,331 0.9806 0.68%
2011-07-15 0 2.940 2.930 2.940 2.920 2.940 54,000 158,480 2.9348 0.977 0.973 0.977 0.970 0.977 162,559 0.9749 0.00%
2011-07-14 0 2.940 2.920 2.940 2.910 2.940 484,000 1,418,540 2.9309 0.977 0.970 0.977 0.967 0.977 1,457,007 0.9736 0.34%
2011-07-13 0 2.930 2.930 2.950 2.900 2.930 116,000 339,000 2.9224 0.973 0.973 0.980 0.963 0.973 349,200 0.9708 -0.68%
2011-07-12 0 2.950 2.920 2.950 2.880 2.970 792,000 2,322,020 2.9318 0.980 0.970 0.980 0.957 0.987 2,384,194 0.9739 -0.67%
2011-07-11 0 2.970 2.970 2.980 2.960 3.000 290,000 863,520 2.9777 0.987 0.987 0.990 0.983 0.997 873,000 0.9891 -1.00%
2011-07-08 0 3.000 2.990 3.000 2.970 3.000 914,000 2,724,100 2.9804 0.997 0.993 0.997 0.987 0.997 2,751,456 0.9901 1.01%
2011-07-07 0 2.970 2.960 2.970 2.960 2.970 352,000 1,042,740 2.9623 0.987 0.983 0.987 0.983 0.987 1,059,642 0.9840 0.00%
2011-07-06 0 2.970 2.960 2.970 2.950 2.970 446,000 1,321,020 2.9619 0.987 0.983 0.987 0.980 0.987 1,342,614 0.9839 0.68%
2011-07-05 0 2.950 2.930 2.960 2.940 2.970 836,000 2,465,180 2.9488 0.980 0.973 0.983 0.977 0.987 2,516,649 0.9795 0.34%
2011-07-04 0 2.940 2.940 2.950 2.940 2.980 474,000 1,398,000 2.9494 0.977 0.977 0.980 0.977 0.990 1,426,904 0.9797 0.00%
2011-06-30 0 2.940 2.930 2.940 2.940 2.940 168,000 493,920 2.9400 0.977 0.973 0.977 0.977 0.977 505,738 0.9766 0.00%
2011-06-29 0 2.940 2.930 2.940 2.930 2.940 382,000 1,122,020 2.9372 0.977 0.973 0.977 0.973 0.977 1,149,952 0.9757 0.68%
2011-06-28 0 2.920 2.920 2.930 2.900 2.940 202,000 591,160 2.9265 0.970 0.970 0.973 0.963 0.977 608,090 0.9722 0.34%
2011-06-27 0 2.910 2.890 2.910 2.890 2.920 152,000 440,580 2.8986 0.967 0.960 0.967 0.960 0.970 457,573 0.9629 0.00%
2011-06-24 0 2.910 2.910 2.940 2.870 2.940 188,000 546,780 2.9084 0.967 0.967 0.977 0.953 0.977 565,945 0.9661 3.19%
2011-06-23 0 2.820 2.880 2.920 2.820 2.930 1,166,000 3,339,800 2.8643 0.937 0.957 0.970 0.937 0.973 3,510,063 0.9515 -3.42%
2011-06-22 0 2.920 2.930 2.940 2.900 2.950 634,000 1,860,220 2.9341 0.970 0.973 0.977 0.963 0.980 1,908,559 0.9747 -1.02%
2011-06-21 0 2.950 2.950 2.960 2.950 2.970 256,000 757,300 2.9582 0.980 0.980 0.983 0.980 0.987 770,649 0.9827 0.34%
2011-06-20 0 2.940 2.920 2.950 2.940 3.000 210,000 620,140 2.9530 0.977 0.970 0.980 0.977 0.997 632,173 0.9810 0.00%
2011-06-17 0 2.940 2.980 2.990 2.920 2.980 846,000 2,485,780 2.9383 0.977 0.990 0.993 0.970 0.990 2,546,753 0.9761 -0.68%
2011-06-16 0 2.960 2.960 2.980 2.960 3.020 308,000 917,520 2.9790 0.983 0.983 0.990 0.983 1.003 927,187 0.9896 -2.31%
2011-06-15 0 3.030 3.020 3.050 3.030 3.050 914,000 2,771,100 3.0318 1.007 1.003 1.013 1.007 1.013 2,751,456 1.0071 0.00%
2011-06-14 0 3.030 3.020 3.030 3.000 3.050 492,000 1,490,640 3.0298 1.007 1.003 1.007 0.997 1.013 1,481,090 1.0064 1.34%
2011-06-13 0 2.990 2.990 3.000 2.990 3.050 454,000 1,364,380 3.0052 0.993 0.993 0.997 0.993 1.013 1,366,697 0.9983 -1.97%
2011-06-10 0 3.050 3.010 3.100 3.030 3.070 128,000 390,100 3.0477 1.013 1.000 1.030 1.007 1.020 385,324 1.0124 0.00%
2011-06-09 0 3.050 3.050 3.090 3.030 3.060 250,000 760,600 3.0424 1.013 1.013 1.026 1.007 1.016 752,587 1.0106 -0.97%
2011-06-08 0 3.080 3.080 3.110 3.050 3.110 2,100,000 6,582,256 3.1344 1.023 1.023 1.033 1.013 1.033 6,321,727 1.0412 -3.14%
2011-06-07 0 3.180 3.120 3.180 3.090 3.190 476,000 1,501,360 3.1541 1.056 1.036 1.056 1.026 1.060 1,432,925 1.0478 2.91%
2011-06-03 0 3.090 3.090 3.120 3.050 3.200 1,886,000 6,126,626 3.2485 1.026 1.026 1.036 1.013 1.063 5,677,513 1.0791 -0.45%
2011-06-02 0 3.270 3.270 3.300 3.260 3.300 668,000 2,192,220 3.2818 1.031 1.031 1.041 1.028 1.041 2,118,453 1.0348 -0.91%
2011-06-01 0 3.300 3.290 3.300 3.260 3.320 2,176,000 7,177,890 3.2987 1.041 1.037 1.041 1.028 1.047 6,900,830 1.0401 0.61%
2011-05-31 0 3.280 3.280 3.300 3.220 3.310 3,410,000 11,170,280 3.2757 1.034 1.034 1.041 1.015 1.044 10,814,261 1.0329 1.86%
2011-05-30 0 3.220 3.200 3.220 3.150 3.270 1,480,000 4,746,960 3.2074 1.015 1.009 1.015 0.993 1.031 4,693,579 1.0114 2.55%
2011-05-27 0 3.140 3.140 3.160 3.140 3.170 1,398,000 4,405,660 3.1514 0.990 0.990 0.996 0.990 1.000 4,433,530 0.9937 0.32%
2011-05-26 0 3.130 3.120 3.130 3.130 3.160 1,296,000 4,080,420 3.1485 0.987 0.984 0.987 0.987 0.996 4,110,053 0.9928 0.00%
2011-05-25 0 3.130 3.120 3.140 3.120 3.170 276,747 868,941 3.1398 0.987 0.984 0.990 0.984 1.000 877,658 0.9901 0.00%
2011-05-24 0 3.130 3.130 3.150 3.130 3.160 350,000 1,099,160 3.1405 0.987 0.987 0.993 0.987 0.996 1,109,968 0.9903 -0.95%
2011-05-23 0 3.160 3.150 3.170 3.160 3.200 242,000 768,560 3.1759 0.996 0.993 1.000 0.996 1.009 767,464 1.0014 -1.25%
2011-05-20 0 3.200 3.200 3.210 3.190 3.220 3,323,400 10,672,572 3.2113 1.009 1.009 1.012 1.006 1.015 10,539,623 1.0126 -0.62%
2011-05-19 0 3.220 3.180 3.230 3.200 3.250 218,000 704,840 3.2332 1.015 1.003 1.018 1.009 1.025 691,352 1.0195 0.31%
2011-05-18 0 3.210 3.210 3.240 3.150 3.210 584,000 1,863,940 3.1917 1.012 1.012 1.022 0.993 1.012 1,852,061 1.0064 0.00%
2011-05-17 0 3.210 3.190 3.210 3.170 3.250 836,912 2,687,850 3.2116 1.012 1.006 1.012 1.000 1.025 2,654,130 1.0127 -1.23%
2011-05-16 0 3.250 3.240 3.250 3.250 3.300 134,000 437,940 3.2682 1.025 1.022 1.025 1.025 1.041 424,959 1.0305 -1.52%
2011-05-13 0 3.300 3.300 3.320 3.260 3.320 856,300 2,819,246 3.2924 1.041 1.041 1.047 1.028 1.047 2,715,616 1.0382 1.85%
2011-05-12 0 3.240 3.230 3.280 3.200 3.300 733,900 2,387,980 3.2538 1.022 1.018 1.034 1.009 1.041 2,327,445 1.0260 -0.31%
2011-05-11 0 3.250 3.220 3.250 3.210 3.250 154,000 496,220 3.2222 1.025 1.015 1.025 1.012 1.025 488,386 1.0160 0.93%
2011-05-09 0 3.220 3.210 3.250 3.210 3.270 286,000 928,280 3.2457 1.015 1.012 1.025 1.012 1.031 907,003 1.0235 -0.92%
2011-05-06 0 3.250 3.230 3.260 3.200 3.260 354,000 1,145,140 3.2349 1.025 1.018 1.028 1.009 1.028 1,122,653 1.0200 -0.31%
2011-05-05 0 3.260 3.240 3.270 3.200 3.300 790,000 2,579,060 3.2646 1.028 1.022 1.031 1.009 1.041 2,505,357 1.0294 1.56%
2011-05-04 0 3.210 3.210 3.240 3.150 3.240 1,100,000 3,510,400 3.1913 1.012 1.012 1.022 0.993 1.022 3,488,471 1.0063 0.00%
2011-05-03 0 3.210 3.180 3.230 3.190 3.260 982,300 3,175,812 3.2330 1.012 1.003 1.018 1.006 1.028 3,115,205 1.0195 0.94%
2011-04-29 0 3.180 3.170 3.180 3.150 3.250 154,000 489,180 3.1765 1.003 1.000 1.003 0.993 1.025 488,386 1.0016 -1.55%
2011-04-28 0 3.230 3.210 3.230 3.200 3.250 1,295,500 4,187,545 3.2324 1.018 1.012 1.018 1.009 1.025 4,108,468 1.0192 0.94%
2011-04-27 0 3.200 3.200 3.230 3.180 3.250 1,386,000 4,468,680 3.2242 1.009 1.009 1.018 1.003 1.025 4,395,474 1.0167 0.31%
2011-04-26 0 3.190 3.160 3.190 3.100 3.200 1,432,000 4,498,880 3.1417 1.006 0.996 1.006 0.978 1.009 4,541,355 0.9906 3.24%
2011-04-21 0 3.090 3.090 3.110 3.080 3.140 1,432,000 4,453,640 3.1101 0.974 0.974 0.981 0.971 0.990 4,541,355 0.9807 -0.32%
2011-04-20 0 3.100 3.100 3.110 3.070 3.120 566,000 1,753,700 3.0984 0.978 0.978 0.981 0.968 0.984 1,794,977 0.9770 0.65%
2011-04-19 0 3.080 3.080 3.090 3.070 3.120 514,000 1,589,580 3.0926 0.971 0.971 0.974 0.968 0.984 1,630,067 0.9752 -0.65%
2011-04-18 0 3.100 3.100 3.110 3.090 3.170 948,000 2,963,700 3.1263 0.978 0.978 0.981 0.974 1.000 3,006,428 0.9858 -0.32%
2011-04-15 0 3.110 3.100 3.110 3.080 3.110 672,000 2,081,060 3.0968 0.981 0.978 0.981 0.971 0.981 2,131,139 0.9765 0.97%
2011-04-14 0 3.080 3.080 3.090 3.060 3.130 860,000 2,655,540 3.0878 0.971 0.971 0.974 0.965 0.987 2,727,350 0.9737 0.98%
2011-04-13 0 3.050 3.050 3.080 3.040 3.080 860,000 2,630,780 3.0590 0.962 0.962 0.971 0.959 0.971 2,727,350 0.9646 0.33%
2011-04-12 0 3.040 3.040 3.050 3.030 3.090 3,330,000 10,268,707 3.0837 0.959 0.959 0.962 0.955 0.974 10,560,554 0.9724 -1.94%
2011-04-11 0 3.100 3.090 3.100 3.050 3.150 1,518,000 4,700,480 3.0965 0.978 0.974 0.978 0.962 0.993 4,814,090 0.9764 1.64%
2011-04-08 0 3.050 3.050 3.060 3.030 3.080 2,588,000 7,898,968 3.0522 0.962 0.962 0.965 0.955 0.971 8,207,421 0.9624 -0.33%
2011-04-07 0 3.060 3.050 3.060 3.040 3.090 854,000 2,613,340 3.0601 0.965 0.962 0.965 0.959 0.974 2,708,322 0.9649 -0.65%
2011-04-06 0 3.080 3.070 3.080 3.040 3.120 2,726,500 8,384,960 3.0754 0.971 0.968 0.971 0.959 0.984 8,646,652 0.9697 0.65%
2011-04-04 0 3.060 3.040 3.050 3.010 3.080 2,982,000 9,109,820 3.0549 0.965 0.959 0.962 0.949 0.971 9,456,928 0.9633 -1.29%
2011-04-01 0 3.100 3.100 3.130 3.060 3.140 3,328,000 10,283,480 3.0900 0.978 0.978 0.987 0.965 0.990 10,554,211 0.9743 -0.32%
2011-03-31 0 3.110 3.090 3.110 3.080 3.170 2,554,000 7,938,020 3.1081 0.981 0.974 0.981 0.971 1.000 8,099,596 0.9801 -0.96%
2011-03-30 0 3.140 3.080 3.140 2.960 3.190 7,232,000 22,270,604 3.0795 0.990 0.971 0.990 0.933 1.006 22,935,112 0.9710 8.28%
2011-03-29 0 2.900 2.890 2.900 2.890 2.950 812,000 2,364,320 2.9117 0.914 0.911 0.914 0.911 0.930 2,575,126 0.9181 0.00%
2011-03-28 0 2.900 2.890 2.900 2.890 2.950 594,000 1,731,260 2.9146 0.914 0.911 0.914 0.911 0.930 1,883,774 0.9190 -1.36%
2011-03-25 0 2.940 2.950 2.960 2.900 2.970 1,148,000 3,370,540 2.9360 0.927 0.930 0.933 0.914 0.937 3,640,695 0.9258 1.73%
2011-03-24 0 2.890 2.880 2.900 2.890 2.950 288,000 839,560 2.9151 0.911 0.908 0.914 0.911 0.930 913,345 0.9192 -1.03%
2011-03-23 0 2.920 2.900 2.920 2.890 2.950 236,000 688,720 2.9183 0.921 0.914 0.921 0.911 0.930 748,436 0.9202 -1.68%
2011-03-22 0 2.970 2.970 3.000 2.940 3.020 2,054,000 6,158,780 2.9984 0.937 0.937 0.946 0.927 0.952 6,513,927 0.9455 0.34%
2011-03-21 0 2.960 2.950 3.000 2.940 3.020 884,000 2,637,480 2.9836 0.933 0.930 0.946 0.927 0.952 2,803,462 0.9408 1.72%
2011-03-18 0 2.910 2.910 2.930 2.880 2.940 248,000 721,340 2.9086 0.918 0.918 0.924 0.908 0.927 786,492 0.9172 1.39%
2011-03-17 0 2.870 2.870 2.880 2.850 3.000 274,000 795,160 2.9020 0.905 0.905 0.908 0.899 0.946 868,946 0.9151 -1.37%
2011-03-16 0 2.910 2.910 2.930 2.890 2.950 76,000 221,340 2.9124 0.918 0.918 0.924 0.911 0.930 241,022 0.9183 1.04%
2011-03-15 0 2.880 2.850 2.880 2.840 2.920 510,000 1,461,420 2.8655 0.908 0.899 0.908 0.896 0.921 1,617,382 0.9036 -0.35%
2011-03-14 0 2.890 2.880 2.890 2.870 2.940 346,000 1,007,880 2.9129 0.911 0.908 0.911 0.905 0.927 1,097,283 0.9185 -1.03%
2011-03-11 0 2.920 2.880 2.920 2.820 2.930 686,000 1,968,760 2.8699 0.921 0.908 0.921 0.889 0.924 2,175,537 0.9050 0.00%
2011-03-10 0 2.920 2.910 2.920 2.870 2.990 1,860,000 5,411,980 2.9097 0.921 0.918 0.921 0.905 0.943 5,898,688 0.9175 -2.67%
2011-03-09 0 3.000 2.990 3.000 3.000 3.060 174,000 525,920 3.0225 0.946 0.943 0.946 0.946 0.965 551,813 0.9531 -0.66%
2011-03-08 0 3.020 2.970 3.020 2.930 3.030 562,000 1,667,640 2.9673 0.952 0.937 0.952 0.924 0.955 1,782,292 0.9357 -0.66%
2011-03-07 0 3.040 3.030 3.040 3.030 3.080 504,000 1,541,920 3.0594 0.959 0.955 0.959 0.955 0.971 1,598,354 0.9647 -0.98%
2011-03-04 0 3.070 3.060 3.070 3.050 3.070 660,000 2,025,380 3.0688 0.968 0.965 0.968 0.962 0.968 2,093,083 0.9677 0.66%
2011-03-03 0 3.050 3.040 3.060 3.000 3.070 520,000 1,583,400 3.0450 0.962 0.959 0.965 0.946 0.968 1,649,095 0.9602 0.99%
2011-03-02 0 3.020 3.020 3.050 2.950 3.040 128,000 386,140 3.0167 0.952 0.952 0.962 0.930 0.959 405,931 0.9512 -0.98%
2011-03-01 0 3.050 3.050 3.060 3.000 3.070 560,000 1,697,440 3.0311 0.962 0.962 0.965 0.946 0.968 1,775,949 0.9558 1.67%
2011-02-28 0 3.000 3.000 3.070 3.000 3.070 436,000 1,317,860 3.0226 0.946 0.946 0.968 0.946 0.968 1,382,703 0.9531 0.00%
2011-02-25 0 3.000 2.990 3.000 2.970 3.000 186,000 557,800 2.9989 0.946 0.943 0.946 0.937 0.946 589,869 0.9456 0.00%
2011-02-24 0 3.000 2.930 3.000 2.880 3.050 764,000 2,281,640 2.9864 0.946 0.924 0.946 0.908 0.962 2,422,902 0.9417 -1.64%
2011-02-23 0 3.050 3.020 3.050 3.030 3.100 382,000 1,170,620 3.0645 0.962 0.952 0.962 0.955 0.978 1,211,451 0.9663 0.33%
2011-02-22 0 3.040 3.040 3.050 3.030 3.110 352,000 1,074,260 3.0519 0.959 0.959 0.962 0.955 0.981 1,116,311 0.9623 -4.10%
2011-02-21 0 3.170 3.110 3.170 3.130 3.200 80,000 251,980 3.1498 1.000 0.981 1.000 0.987 1.009 253,707 0.9932 0.32%
2011-02-18 0 3.160 3.120 3.180 3.150 3.200 146,000 462,240 3.1660 0.996 0.984 1.003 0.993 1.009 463,015 0.9983 1.28%
2011-02-17 0 3.120 3.110 3.120 3.120 3.200 3,282,000 10,417,440 3.1741 0.984 0.981 0.984 0.984 1.009 10,408,330 1.0009 -3.11%
2011-02-16 0 3.220 3.220 3.230 3.160 3.230 176,000 566,540 3.2190 1.015 1.015 1.018 0.996 1.018 558,155 1.0150 1.26%
2011-02-15 0 3.180 3.180 3.200 3.180 3.250 74,000 236,820 3.2003 1.003 1.003 1.009 1.003 1.025 234,679 1.0091 -3.05%
2011-02-14 0 3.280 3.200 3.280 3.100 3.280 1,266,000 4,049,600 3.1987 1.034 1.009 1.034 0.978 1.034 4,014,913 1.0086 3.80%
2011-02-11 0 3.160 3.160 3.180 3.030 3.200 934,000 2,977,480 3.1879 0.996 0.996 1.003 0.955 1.009 2,962,029 1.0052 -2.47%
2011-02-10 0 3.240 3.240 3.300 3.200 3.300 397,600 1,300,744 3.2715 1.022 1.022 1.041 1.009 1.041 1,260,924 1.0316 -4.71%
2011-02-09 0 3.400 3.310 3.400 3.350 3.440 56,000 188,600 3.3679 1.072 1.044 1.072 1.056 1.085 177,595 1.0620 -1.16%
2011-02-08 0 3.440 3.400 3.440 3.400 3.480 266,000 916,800 3.4466 1.085 1.072 1.085 1.072 1.097 843,576 1.0868 0.00%
2011-02-07 0 3.440 3.350 3.450 3.330 3.450 346,000 1,172,440 3.3886 1.085 1.056 1.088 1.050 1.088 1,097,283 1.0685 2.08%
2011-02-02 0 3.370 3.350 3.370 3.350 3.380 192,000 644,700 3.3578 1.063 1.056 1.063 1.056 1.066 608,897 1.0588 0.60%
2011-02-01 0 3.350 3.280 3.320 3.280 3.350 70,000 231,640 3.3091 1.056 1.034 1.047 1.034 1.056 221,994 1.0435 -0.59%
2011-01-31 0 3.370 3.370 3.380 3.280 3.390 182,000 602,460 3.3102 1.063 1.063 1.066 1.034 1.069 577,183 1.0438 2.43%
2011-01-28 0 3.290 3.280 3.300 3.250 3.380 102,000 334,740 3.2818 1.037 1.034 1.041 1.025 1.066 323,476 1.0348 0.00%
2011-01-27 0 3.290 3.280 3.300 3.260 3.300 1,154,000 3,802,020 3.2946 1.037 1.034 1.041 1.028 1.041 3,659,723 1.0389 0.00%
2011-01-26 0 3.290 3.250 3.290 3.170 3.300 1,646,000 5,317,560 3.2306 1.037 1.025 1.037 1.000 1.041 5,220,021 1.0187 -1.50%
2011-01-25 0 3.340 3.280 3.340 3.300 3.400 1,120,000 3,751,740 3.3498 1.053 1.034 1.053 1.041 1.072 3,551,898 1.0563 -3.75%
2011-01-24 0 3.470 3.410 3.470 3.400 3.500 472,500 1,638,440 3.4676 1.094 1.075 1.094 1.072 1.104 1,498,457 1.0934 -0.57%
2011-01-21 0 3.490 3.420 3.490 3.420 3.500 24,000 83,340 3.4725 1.100 1.078 1.100 1.078 1.104 76,112 1.0950 0.87%
2011-01-20 0 3.460 3.460 3.520 3.440 3.460 28,000 96,520 3.4471 1.091 1.091 1.110 1.085 1.091 88,797 1.0870 -0.29%
2011-01-19 0 3.470 3.470 3.530 3.470 3.500 4,000 13,940 3.4850 1.094 1.094 1.113 1.094 1.104 12,685 1.0989 1.17%
2011-01-18 0 3.430 3.430 3.480 3.400 3.440 122,000 417,940 3.4257 1.082 1.082 1.097 1.072 1.085 386,903 1.0802 0.00%
2011-01-17 0 3.430 3.430 3.520 3.430 3.440 260,000 893,240 3.4355 1.082 1.082 1.110 1.082 1.085 824,548 1.0833 0.29%
2011-01-14 0 3.420 3.420 3.450 3.410 3.510 612,000 2,114,120 3.4544 1.078 1.078 1.088 1.075 1.107 1,940,859 1.0893 -2.84%
2011-01-13 0 3.520 3.510 3.540 3.470 3.590 26,000 92,420 3.5546 1.110 1.107 1.116 1.094 1.132 82,455 1.1209 -1.40%
2011-01-12 0 3.570 3.510 3.570 3.570 3.570 8,000 28,560 3.5700 1.126 1.107 1.126 1.126 1.126 25,371 1.1257 0.00%
2011-01-11 0 3.570 3.490 3.570 3.470 3.600 220,000 785,220 3.5692 1.126 1.100 1.126 1.094 1.135 697,694 1.1255 0.56%
2011-01-10 0 3.550 3.490 3.560 3.480 3.560 44,000 156,060 3.5468 1.119 1.100 1.123 1.097 1.123 139,539 1.1184 2.31%
2011-01-07 0 3.470 3.470 3.510 3.470 3.510 250,000 871,580 3.4863 1.094 1.094 1.107 1.094 1.107 792,834 1.0993 -1.14%
2011-01-06 0 3.510 3.500 3.530 3.510 3.540 114,000 401,660 3.5233 1.107 1.104 1.113 1.107 1.116 361,532 1.1110 -0.28%
2011-01-05 0 3.520 3.520 3.530 3.500 3.560 268,000 947,160 3.5342 1.110 1.110 1.113 1.104 1.123 849,918 1.1144 -1.68%
2011-01-04 0 3.580 3.580 3.600 3.550 3.600 84,000 301,420 3.5883 1.129 1.129 1.135 1.119 1.135 266,392 1.1315 -0.28%
2011-01-03 0 3.590 3.510 3.630 3.590 3.590 70,000 251,300 3.5900 1.132 1.107 1.145 1.132 1.132 221,994 1.1320 0.00%
2010-12-31 0 3.590 3.530 3.590 3.470 3.590 396,000 1,390,100 3.5104 1.132 1.113 1.132 1.094 1.132 1,255,850 1.1069 0.28%
2010-12-30 0 3.580 3.520 3.580 3.520 3.580 48,000 171,120 3.5650 1.129 1.110 1.129 1.110 1.129 152,224 1.1241 -2.19%
2010-12-29 0 3.660 3.490 3.660 3.660 3.680 66,000 242,580 3.6755 1.154 1.100 1.154 1.154 1.160 209,308 1.1590 -0.54%
2010-12-28 0 3.680 3.620 3.680 3.580 3.680 42,000 150,860 3.5919 1.160 1.141 1.160 1.129 1.160 133,196 1.1326 1.66%
2010-12-24 0 3.620 3.480 3.630 3.490 3.620 4,000 14,220 3.5550 1.141 1.097 1.145 1.100 1.141 12,685 1.1210 2.84%
2010-12-23 0 3.520 3.500 3.590 - - 0 0 - 1.110 1.104 1.132 - - 0 - 0.00%
2010-12-22 0 3.520 3.520 3.580 3.450 3.600 26,000 92,540 3.5592 1.110 1.110 1.129 1.088 1.135 82,455 1.1223 -0.28%
2010-12-21 0 3.530 3.530 3.640 3.460 3.620 1,000,000 3,540,000 3.5400 1.113 1.113 1.148 1.091 1.141 3,171,337 1.1162 -0.84%
2010-12-20 0 3.560 3.560 3.650 3.550 3.620 528,000 1,892,860 3.5850 1.123 1.123 1.151 1.119 1.141 1,674,466 1.1304 -1.11%
2010-12-17 0 3.600 3.600 3.610 3.530 3.620 46,000 163,860 3.5622 1.135 1.135 1.138 1.113 1.141 145,882 1.1232 1.98%
2010-12-16 0 3.530 3.600 3.650 3.530 3.670 134,000 486,220 3.6285 1.113 1.135 1.151 1.113 1.157 424,959 1.1442 -3.81%
2010-12-15 0 3.670 3.670 3.680 3.600 3.700 120,000 436,780 3.6398 1.157 1.157 1.160 1.135 1.167 380,560 1.1477 1.10%
2010-12-14 0 3.630 3.620 3.690 3.620 3.730 200,000 736,324 3.6816 1.145 1.141 1.164 1.141 1.176 634,267 1.1609 -0.82%
2010-12-13 0 3.660 3.620 3.660 3.620 3.760 456,000 1,685,460 3.6962 1.154 1.141 1.154 1.141 1.186 1,446,130 1.1655 1.10%
2010-12-10 0 3.620 3.580 3.640 3.590 3.640 80,000 289,060 3.6133 1.141 1.129 1.148 1.132 1.148 253,707 1.1393 0.00%
2010-12-09 0 3.620 3.620 3.650 3.590 3.720 750,100 2,728,096 3.6370 1.141 1.141 1.151 1.132 1.173 2,378,820 1.1468 0.84%
2010-12-08 0 3.590 3.590 3.630 3.550 3.650 522,000 1,874,920 3.5918 1.132 1.132 1.145 1.119 1.151 1,655,438 1.1326 2.28%
2010-12-07 0 3.510 3.510 3.540 3.500 3.610 64,000 225,860 3.5291 1.107 1.107 1.116 1.104 1.138 202,966 1.1128 -1.13%
2010-12-06 0 3.550 3.500 3.550 3.550 3.630 130,000 464,620 3.5740 1.119 1.104 1.119 1.119 1.145 412,274 1.1270 -1.39%
2010-12-03 0 3.600 3.600 3.620 3.460 3.620 64,000 228,860 3.5759 1.135 1.135 1.141 1.091 1.141 202,966 1.1276 1.12%
2010-12-02 0 3.560 3.560 3.600 3.480 3.780 836,000 3,007,220 3.5972 1.123 1.123 1.135 1.097 1.192 2,651,238 1.1343 2.30%
2010-12-01 0 3.480 3.440 3.480 3.300 3.480 32,000 108,700 3.3969 1.097 1.085 1.097 1.041 1.097 101,483 1.0711 2.05%
2010-11-30 0 3.410 3.420 3.490 3.400 3.450 310,000 1,058,500 3.4145 1.075 1.078 1.100 1.072 1.088 983,115 1.0767 -0.87%
2010-11-29 0 3.440 3.430 3.450 3.420 3.480 154,000 528,520 3.4319 1.085 1.082 1.088 1.078 1.097 488,386 1.0822 -1.15%
2010-11-26 0 3.480 3.450 3.480 3.470 3.490 112,000 389,700 3.4795 1.097 1.088 1.097 1.094 1.100 355,190 1.0972 -0.29%
2010-11-25 0 3.490 3.470 3.490 3.420 3.500 98,000 340,540 3.4749 1.100 1.094 1.100 1.078 1.104 310,791 1.0957 1.45%
2010-11-24 0 3.440 3.430 3.450 3.410 3.450 120,000 413,720 3.4477 1.085 1.082 1.088 1.075 1.088 380,560 1.0871 -1.71%
2010-11-23 0 3.500 3.450 3.500 3.420 3.500 98,000 338,380 3.4529 1.104 1.088 1.104 1.078 1.104 310,791 1.0888 -1.41%
2010-11-22 0 3.550 3.450 3.550 3.500 3.550 8,000 28,200 3.5250 1.119 1.088 1.119 1.104 1.119 25,371 1.1115 0.85%
2010-11-19 0 3.520 3.450 3.520 3.500 3.520 36,000 126,640 3.5178 1.110 1.088 1.110 1.104 1.110 114,168 1.1092 -1.68%
2010-11-18 0 3.580 3.500 3.580 3.400 3.590 218,000 764,020 3.5047 1.129 1.104 1.129 1.072 1.132 691,352 1.1051 4.37%
2010-11-17 0 3.430 3.420 3.430 3.410 3.600 388,000 1,368,740 3.5277 1.082 1.078 1.082 1.075 1.135 1,230,479 1.1124 -4.46%
2010-11-16 0 3.590 3.530 3.560 3.520 3.610 150,000 535,080 3.5672 1.132 1.113 1.123 1.110 1.138 475,701 1.1248 0.28%
2010-11-15 0 3.580 3.520 3.580 3.580 3.600 10,000 35,960 3.5960 1.129 1.110 1.129 1.129 1.135 31,713 1.1339 -0.56%
2010-11-12 0 3.600 3.530 3.600 3.530 3.610 34,000 121,120 3.5624 1.135 1.113 1.135 1.113 1.138 107,825 1.1233 -2.44%
2010-11-11 0 3.690 3.650 3.690 3.650 3.780 80,000 296,020 3.7003 1.164 1.151 1.164 1.151 1.192 253,707 1.1668 0.54%
2010-11-10 0 3.670 3.630 3.670 3.580 3.710 304,000 1,107,120 3.6418 1.157 1.145 1.157 1.129 1.170 964,087 1.1484 0.82%
2010-11-09 0 3.640 3.610 3.650 3.570 3.680 100,000 365,280 3.6528 1.148 1.138 1.151 1.126 1.160 317,134 1.1518 -1.09%
2010-11-08 0 3.680 3.620 3.680 3.600 3.720 518,000 1,903,320 3.6744 1.160 1.141 1.160 1.135 1.173 1,642,753 1.1586 3.08%
2010-11-05 0 3.570 3.550 3.580 3.540 3.630 268,000 960,800 3.5851 1.126 1.119 1.129 1.116 1.145 849,918 1.1305 -1.11%
2010-11-04 0 3.610 3.610 3.680 3.570 3.800 370,850 1,357,187 3.6597 1.138 1.138 1.160 1.126 1.198 1,176,090 1.1540 -3.73%
2010-11-03 0 3.750 3.760 3.770 3.660 3.820 497,075 1,876,530 3.7751 1.182 1.186 1.189 1.154 1.205 1,576,393 1.1904 -0.53%
2010-11-02 0 3.770 3.750 3.790 3.530 3.800 862,425 3,213,888 3.7266 1.189 1.182 1.195 1.113 1.198 2,735,041 1.1751 6.80%
2010-11-01 0 3.530 3.520 3.530 3.450 3.620 228,500 803,260 3.5154 1.113 1.110 1.113 1.088 1.141 724,651 1.1085 0.28%
2010-10-29 0 3.520 3.480 3.530 3.380 3.530 962,000 3,300,840 3.4312 1.110 1.097 1.113 1.066 1.113 3,050,827 1.0819 -0.85%
2010-10-28 0 3.550 3.520 3.550 3.480 3.600 140,000 494,500 3.5321 1.119 1.110 1.119 1.097 1.135 443,987 1.1138 1.43%
2010-10-27 0 3.500 3.490 3.500 3.460 3.550 674,000 2,362,560 3.5053 1.104 1.100 1.104 1.091 1.119 2,137,481 1.1053 0.86%
2010-10-26 0 3.470 3.460 3.480 3.370 3.500 680,000 2,328,080 3.4236 1.094 1.091 1.097 1.063 1.104 2,156,509 1.0796 1.46%
2010-10-25 0 3.420 3.390 3.400 3.360 3.480 1,386,000 4,755,860 3.4314 1.078 1.069 1.072 1.059 1.097 4,395,474 1.0820 1.48%
2010-10-22 0 3.370 3.360 3.390 3.310 3.400 544,000 1,835,460 3.3740 1.063 1.059 1.069 1.044 1.072 1,725,208 1.0639 1.51%
2010-10-21 0 3.320 3.300 3.320 3.280 3.370 270,000 893,928 3.3108 1.047 1.041 1.047 1.034 1.063 856,261 1.0440 0.30%
2010-10-20 0 3.310 3.300 3.310 3.270 3.390 344,000 1,138,200 3.3087 1.044 1.041 1.044 1.031 1.069 1,090,940 1.0433 -1.78%
2010-10-19 0 3.370 3.330 3.380 3.280 3.400 408,000 1,371,820 3.3623 1.063 1.050 1.066 1.034 1.072 1,293,906 1.0602 0.90%
2010-10-18 0 3.340 3.310 3.340 3.300 3.430 224,000 746,520 3.3327 1.053 1.044 1.053 1.041 1.082 710,380 1.0509 -2.62%
2010-10-15 0 3.430 3.380 3.430 3.370 3.490 386,000 1,319,420 3.4182 1.082 1.066 1.082 1.063 1.100 1,224,136 1.0778 -1.72%
2010-10-14 0 3.490 3.450 3.490 3.380 3.500 866,000 2,966,760 3.4258 1.100 1.088 1.100 1.066 1.104 2,746,378 1.0802 -0.57%
2010-10-13 0 3.510 3.510 3.540 3.400 3.510 682,000 2,350,800 3.4469 1.107 1.107 1.116 1.072 1.107 2,162,852 1.0869 3.24%
2010-10-12 0 3.400 3.390 3.400 3.280 3.400 558,000 1,866,620 3.3452 1.072 1.069 1.072 1.034 1.072 1,769,606 1.0548 1.19%
2010-10-11 0 3.360 3.330 3.380 3.250 3.370 1,038,000 3,430,860 3.3053 1.059 1.050 1.066 1.025 1.063 3,291,848 1.0422 1.20%
2010-10-08 0 3.320 3.310 3.320 3.150 3.380 4,634,000 15,313,580 3.3046 1.047 1.044 1.047 0.993 1.066 14,695,978 1.0420 5.40%
2010-10-07 0 3.150 3.150 3.170 3.080 3.260 2,452,000 7,715,880 3.1468 0.993 0.993 1.000 0.971 1.028 7,776,119 0.9923 3.62%
2010-10-06 0 3.040 3.040 3.070 3.040 3.130 466,000 1,430,680 3.0701 0.959 0.959 0.968 0.959 0.987 1,477,843 0.9681 -0.65%
2010-10-05 0 3.060 3.060 3.070 3.020 3.110 200,000 612,620 3.0631 0.965 0.965 0.968 0.952 0.981 634,267 0.9659 -0.65%
2010-10-04 0 3.080 3.050 3.080 3.020 3.090 358,000 1,099,920 3.0724 0.971 0.962 0.971 0.952 0.974 1,135,339 0.9688 0.33%
2010-09-30 0 3.070 3.050 3.070 3.020 3.070 396,000 1,205,560 3.0443 0.968 0.962 0.968 0.952 0.968 1,255,850 0.9600 1.66%
2010-09-29 0 3.020 3.020 3.040 3.010 3.080 585,600 1,775,936 3.0327 0.952 0.952 0.959 0.949 0.971 1,857,135 0.9563 -1.31%
2010-09-28 0 3.060 3.040 3.060 3.020 3.080 690,000 2,106,020 3.0522 0.965 0.959 0.965 0.952 0.971 2,188,223 0.9624 -0.65%
2010-09-27 0 3.080 3.080 3.110 3.060 3.150 1,132,000 3,508,560 3.0994 0.971 0.971 0.981 0.965 0.993 3,589,954 0.9773 0.00%
2010-09-24 0 3.080 3.080 3.100 3.020 3.130 1,456,000 4,466,080 3.0674 0.971 0.971 0.978 0.952 0.987 4,617,467 0.9672 0.33%
2010-09-22 0 3.070 3.070 3.080 3.020 3.080 394,000 1,201,560 3.0496 0.968 0.968 0.971 0.952 0.971 1,249,507 0.9616 0.99%
2010-09-21 0 3.040 3.030 3.040 2.980 3.040 484,000 1,461,420 3.0195 0.959 0.955 0.959 0.940 0.959 1,534,927 0.9521 1.33%
2010-09-20 0 3.000 2.970 3.010 2.950 3.000 634,000 1,886,440 2.9755 0.946 0.937 0.949 0.930 0.946 2,010,628 0.9382 2.39%
2010-09-17 0 2.930 2.910 2.930 2.880 2.930 392,000 1,134,620 2.8944 0.924 0.918 0.924 0.908 0.924 1,243,164 0.9127 1.74%
2010-09-16 0 2.880 2.880 2.890 2.880 2.910 106,000 307,020 2.8964 0.908 0.908 0.911 0.908 0.918 336,162 0.9133 0.00%
2010-09-15 0 2.880 2.880 2.900 2.880 2.910 250,000 723,840 2.8954 0.908 0.908 0.914 0.908 0.918 792,834 0.9130 -0.69%
2010-09-14 0 2.900 2.890 2.900 2.900 2.910 248,000 719,260 2.9002 0.914 0.911 0.914 0.914 0.918 786,492 0.9145 0.00%
2010-09-13 0 2.900 2.900 2.930 2.900 2.920 178,000 517,400 2.9067 0.914 0.914 0.924 0.914 0.921 564,498 0.9166 0.00%
2010-09-10 0 2.900 2.900 2.930 2.890 2.910 304,000 882,020 2.9014 0.914 0.914 0.924 0.911 0.918 964,087 0.9149 0.69%
2010-09-09 0 2.880 2.880 2.930 2.880 2.980 856,000 2,506,880 2.9286 0.908 0.908 0.924 0.908 0.940 2,714,665 0.9235 -3.36%
2010-09-08 0 2.980 2.980 3.030 2.950 3.130 414,000 1,233,400 2.9792 0.940 0.940 0.955 0.930 0.987 1,312,934 0.9394 -1.97%
2010-09-07 0 3.040 3.040 3.050 2.920 3.050 1,384,000 4,163,920 3.0086 0.959 0.959 0.962 0.921 0.962 4,389,131 0.9487 4.47%
2010-09-06 0 2.910 2.910 2.960 2.910 2.960 576,000 1,690,220 2.9344 0.918 0.918 0.933 0.918 0.933 1,826,690 0.9253 -2.02%
2010-09-03 0 2.970 2.950 2.970 2.910 2.990 1,906,000 5,634,030 2.9559 0.937 0.930 0.937 0.918 0.943 6,044,569 0.9321 -0.34%
2010-09-02 0 2.980 2.950 2.980 2.930 2.990 138,000 408,740 2.9619 0.940 0.930 0.940 0.924 0.943 437,645 0.9340 1.71%
2010-09-01 0 2.930 2.930 2.940 2.920 2.980 282,000 833,920 2.9572 0.924 0.924 0.927 0.921 0.940 894,317 0.9325 -1.01%
2010-08-31 0 2.960 2.920 2.970 2.890 2.970 380,000 1,117,720 2.9414 0.933 0.921 0.937 0.911 0.937 1,205,108 0.9275 1.72%
2010-08-30 0 2.910 2.910 2.920 2.880 2.900 6,000 17,340 2.8900 0.918 0.918 0.921 0.908 0.914 19,028 0.9113 -0.34%
2010-08-27 0 2.920 2.890 2.920 2.870 2.950 184,000 536,040 2.9133 0.921 0.911 0.921 0.905 0.930 583,526 0.9186 0.69%
2010-08-26 0 2.900 2.900 2.920 2.900 2.900 178,000 516,200 2.9000 0.914 0.914 0.921 0.914 0.914 564,498 0.9144 0.69%
2010-08-25 0 2.880 2.870 2.880 2.870 2.930 342,000 989,440 2.8931 0.908 0.905 0.908 0.905 0.924 1,084,597 0.9123 -0.35%
2010-08-24 0 2.890 2.890 2.910 2.890 2.970 170,000 495,700 2.9159 0.911 0.911 0.918 0.911 0.937 539,127 0.9194 -1.03%
2010-08-23 0 2.920 2.920 2.950 2.910 2.920 72,000 210,080 2.9178 0.921 0.921 0.930 0.918 0.921 228,336 0.9200 -0.68%
2010-08-20 0 2.980 2.960 2.980 2.920 2.980 290,000 859,340 2.9632 0.927 0.921 0.927 0.908 0.927 932,201 0.9218 0.68%
2010-08-19 0 2.960 2.920 2.970 2.920 2.980 216,000 636,120 2.9450 0.921 0.908 0.924 0.908 0.927 694,329 0.9162 1.02%
2010-08-18 0 2.930 2.930 2.940 2.910 2.950 164,000 480,480 2.9298 0.911 0.911 0.915 0.905 0.918 527,176 0.9114 0.34%
2010-08-17 0 2.920 2.920 2.930 2.910 2.970 238,000 697,060 2.9288 0.908 0.908 0.911 0.905 0.924 765,047 0.9111 -1.68%
2010-08-16 0 2.970 2.970 2.990 2.910 2.990 496,000 1,466,920 2.9575 0.924 0.924 0.930 0.905 0.930 1,594,385 0.9201 2.06%
2010-08-13 0 2.910 2.910 2.950 2.910 2.950 58,000 170,300 2.9362 0.905 0.905 0.918 0.905 0.918 186,440 0.9134 -0.34%
2010-08-12 0 2.920 2.920 2.970 2.910 2.930 78,000 227,420 2.9156 0.908 0.908 0.924 0.905 0.911 250,730 0.9070 -0.68%
2010-08-11 0 2.940 2.940 2.970 2.940 2.980 416,000 1,231,300 2.9599 0.915 0.915 0.924 0.915 0.927 1,337,226 0.9208 -0.68%
2010-08-10 0 2.960 2.950 2.960 2.940 3.010 274,000 813,280 2.9682 0.921 0.918 0.921 0.915 0.936 880,769 0.9234 -1.66%
2010-08-09 0 3.010 3.010 3.020 2.950 3.020 1,444,000 4,330,400 2.9989 0.936 0.936 0.939 0.918 0.939 4,641,716 0.9329 0.67%
2010-08-06 0 2.990 2.970 2.990 2.850 2.990 3,394,000 9,957,720 2.9339 0.930 0.924 0.930 0.887 0.930 10,909,962 0.9127 4.18%
2010-08-05 0 2.870 2.860 2.870 2.800 3.120 5,915,199 17,077,405 2.8870 0.893 0.890 0.893 0.871 0.971 19,014,318 0.8981 -5.28%
2010-08-04 0 3.030 3.020 3.040 3.030 3.040 296,000 899,180 3.0378 0.943 0.939 0.946 0.943 0.946 951,488 0.9450 -0.33%
2010-08-03 0 3.040 3.010 3.040 3.000 3.040 258,000 777,580 3.0139 0.946 0.936 0.946 0.933 0.946 829,337 0.9376 1.67%
2010-08-02 0 2.990 2.960 2.990 2.940 3.080 784,000 2,347,100 2.9938 0.930 0.921 0.930 0.915 0.958 2,520,156 0.9313 1.70%
2010-07-30 0 2.940 2.920 2.940 2.920 3.020 1,746,000 5,172,440 2.9625 0.915 0.908 0.915 0.908 0.939 5,612,491 0.9216 -2.00%
2010-07-29 0 3.000 3.000 3.050 3.000 3.030 600,000 1,808,566 3.0143 0.933 0.933 0.949 0.933 0.943 1,928,691 0.9377 -1.32%
2010-07-28 0 3.040 3.030 3.050 3.000 3.060 1,602,000 4,858,120 3.0325 0.946 0.943 0.949 0.933 0.952 5,149,605 0.9434 -0.65%
2010-07-27 0 3.060 3.050 3.070 3.030 3.090 1,168,000 3,574,760 3.0606 0.952 0.949 0.955 0.943 0.961 3,754,518 0.9521 0.33%
2010-07-26 0 3.050 3.020 3.060 3.010 3.090 1,698,000 5,167,820 3.0435 0.949 0.939 0.952 0.936 0.961 5,458,195 0.9468 1.67%
2010-07-23 0 3.000 2.990 3.020 2.940 3.020 428,000 1,275,680 2.9806 0.933 0.930 0.939 0.915 0.939 1,375,800 0.9272 1.35%
2010-07-22 0 2.960 2.920 2.960 2.880 2.970 1,196,000 3,513,440 2.9377 0.921 0.908 0.921 0.896 0.924 3,844,524 0.9139 2.78%
2010-07-21 0 2.880 2.860 2.880 2.810 2.880 252,000 719,760 2.8562 0.896 0.890 0.896 0.874 0.896 810,050 0.8885 1.41%
2010-07-20 0 2.840 2.820 2.850 2.720 2.870 282,000 790,460 2.8030 0.884 0.877 0.887 0.846 0.893 906,485 0.8720 1.79%
2010-07-19 0 2.790 2.760 2.820 2.720 2.820 444,000 1,229,940 2.7701 0.868 0.859 0.877 0.846 0.877 1,427,231 0.8618 0.00%
2010-07-16 0 2.790 2.780 2.810 2.720 2.890 990,000 2,777,680 2.8057 0.868 0.865 0.874 0.846 0.899 3,182,340 0.8728 0.72%
2010-07-15 0 2.770 2.740 2.770 2.660 2.880 1,652,000 4,593,000 2.7803 0.862 0.852 0.862 0.828 0.896 5,310,329 0.8649 -4.15%
2010-07-14 0 2.890 2.880 2.900 2.890 2.920 164,000 476,220 2.9038 0.899 0.896 0.902 0.899 0.908 527,176 0.9033 -0.69%
2010-07-13 0 2.910 2.880 2.920 2.880 2.910 18,000 52,020 2.8900 0.905 0.896 0.908 0.896 0.905 57,861 0.8991 -0.34%
2010-07-12 0 2.920 2.900 2.930 2.910 2.970 82,000 241,460 2.9446 0.908 0.902 0.911 0.905 0.924 263,588 0.9161 0.00%
2010-07-09 0 2.920 2.900 2.930 2.900 2.920 72,000 209,360 2.9078 0.908 0.902 0.911 0.902 0.908 231,443 0.9046 1.39%
2010-07-08 0 2.880 2.880 2.920 2.870 2.950 44,000 127,400 2.8955 0.896 0.896 0.908 0.893 0.918 141,437 0.9008 -0.69%
2010-07-07 0 2.900 2.870 2.900 2.870 2.940 54,000 157,100 2.9093 0.902 0.893 0.902 0.893 0.915 173,582 0.9050 -0.68%
2010-07-06 0 2.920 2.900 2.950 2.900 2.920 70,000 203,280 2.9040 0.908 0.902 0.918 0.902 0.908 225,014 0.9034 0.00%
2010-07-05 0 2.920 2.880 2.930 2.880 2.920 60,000 173,600 2.8933 0.908 0.896 0.911 0.896 0.908 192,869 0.9001 0.00%
2010-07-02 0 2.920 2.890 2.940 2.880 3.000 24,000 70,000 2.9167 0.908 0.899 0.915 0.896 0.933 77,148 0.9074 0.69%
2010-06-30 0 2.900 2.900 2.950 2.880 2.940 2,048,700 5,884,322 2.8722 0.902 0.902 0.918 0.896 0.915 6,585,515 0.8935 1.05%
2010-06-29 0 2.870 2.830 2.880 2.850 2.890 450,000 1,291,480 2.8700 0.893 0.880 0.896 0.887 0.899 1,446,518 0.8928 -0.69%
2010-06-28 0 2.890 2.890 2.910 2.890 2.950 300,000 873,480 2.9116 0.899 0.899 0.905 0.899 0.918 964,345 0.9058 -2.36%
2010-06-25 0 2.960 2.940 3.000 2.950 2.990 174,000 517,360 2.9733 0.921 0.915 0.933 0.918 0.930 559,320 0.9250 -1.00%
2010-06-24 0 2.990 2.990 3.000 2.990 3.030 266,000 798,180 3.0007 0.930 0.930 0.933 0.930 0.943 855,053 0.9335 0.00%
2010-06-23 0 2.990 2.990 3.020 2.950 3.000 306,000 912,200 2.9810 0.930 0.930 0.939 0.918 0.933 983,632 0.9274 0.67%
2010-06-22 0 2.970 2.920 2.980 2.890 2.980 380,000 1,119,400 2.9458 0.924 0.908 0.927 0.899 0.927 1,221,504 0.9164 2.41%
2010-06-21 0 2.900 2.900 2.920 2.900 3.000 2,602,000 7,556,800 2.9042 0.902 0.902 0.908 0.902 0.933 8,364,090 0.9035 -2.36%
2010-06-18 0 2.970 2.970 2.990 2.940 3.000 332,000 987,200 2.9735 0.924 0.924 0.930 0.915 0.933 1,067,209 0.9250 -1.00%
2010-06-17 0 3.000 3.000 3.010 3.000 3.000 46,250 138,805 3.0012 0.933 0.933 0.936 0.933 0.933 148,670 0.9336 0.00%
2010-06-15 0 3.000 3.000 3.010 2.990 3.010 612,000 1,835,880 2.9998 0.933 0.933 0.936 0.930 0.936 1,967,265 0.9332 1.01%
2010-06-14 0 2.970 2.970 2.990 2.940 2.970 150,000 443,440 2.9563 0.924 0.924 0.930 0.915 0.924 482,173 0.9197 -0.67%
2010-06-11 0 2.990 2.950 2.990 2.950 3.010 434,000 1,285,440 2.9618 0.930 0.918 0.930 0.918 0.936 1,395,086 0.9214 -0.33%
2010-06-10 0 3.000 2.950 3.000 2.950 3.020 274,000 809,970 2.9561 0.933 0.918 0.933 0.918 0.939 880,769 0.9196 1.01%
2010-06-09 0 2.970 2.940 2.980 2.880 3.080 1,630,000 4,851,320 2.9763 0.924 0.915 0.927 0.896 0.958 5,239,610 0.9259 0.00%
2010-06-08 0 2.970 2.970 2.980 2.910 3.140 2,860,000 8,658,480 3.0274 0.924 0.924 0.927 0.905 0.977 9,193,427 0.9418 -10.00%
2010-06-07 0 3.300 3.170 3.300 3.170 3.300 238,000 764,740 3.2132 1.027 0.986 1.027 0.986 1.027 765,047 0.9996 -2.08%
2010-06-04 0 3.370 3.330 3.380 3.320 3.400 80,000 269,900 3.3738 1.048 1.036 1.051 1.033 1.058 257,159 1.0495 -0.88%
2010-06-03 0 3.400 3.360 3.400 3.290 3.480 562,000 1,907,134 3.3935 1.058 1.045 1.058 1.023 1.083 1,806,541 1.0557 3.03%
2010-06-02 0 3.300 3.220 3.300 3.200 3.320 216,000 700,780 3.2444 1.027 1.002 1.027 0.995 1.033 694,329 1.0093 -1.49%
2010-06-01 0 3.350 3.320 3.390 3.290 3.460 160,000 536,380 3.3524 1.042 1.033 1.055 1.023 1.076 514,318 1.0429 -4.56%
2010-05-31 0 3.510 3.480 3.510 3.480 3.530 423,000 1,481,860 3.5032 1.092 1.083 1.092 1.083 1.098 1,359,727 1.0898 0.29%
2010-05-28 0 3.500 3.500 3.550 3.260 3.790 1,201,000 4,177,310 3.4782 1.089 1.089 1.104 1.014 1.179 3,860,596 1.0820 7.07%
2010-05-27 0 3.400 3.380 3.400 3.260 3.430 1,112,000 3,720,540 3.3458 1.017 1.011 1.017 0.975 1.026 3,717,864 1.0007 2.10%
2010-05-26 0 3.330 3.350 3.360 3.050 3.360 2,006,000 6,340,180 3.1606 0.996 1.002 1.005 0.912 1.005 6,706,866 0.9453 6.39%
2010-05-25 0 3.130 3.120 3.130 3.120 3.230 558,000 1,759,240 3.1528 0.936 0.933 0.936 0.933 0.966 1,865,619 0.9430 -4.86%
2010-05-24 0 3.290 3.280 3.290 3.100 3.290 762,000 2,470,858 3.2426 0.984 0.981 0.984 0.927 0.984 2,547,673 0.9698 1.54%
2010-05-20 0 3.240 3.210 3.260 3.110 3.280 2,406,000 7,668,880 3.1874 0.969 0.960 0.975 0.930 0.981 8,044,227 0.9533 -1.22%
2010-05-19 0 3.280 3.240 3.290 3.190 3.340 896,000 2,891,480 3.2271 0.981 0.969 0.984 0.954 0.999 2,995,689 0.9652 1.86%
2010-05-18 0 3.220 3.210 3.240 3.200 3.280 344,000 1,106,260 3.2159 0.963 0.960 0.969 0.957 0.981 1,150,130 0.9619 -0.62%
2010-05-17 0 3.240 3.220 3.240 3.210 3.390 650,000 2,116,640 3.2564 0.969 0.963 0.969 0.960 1.014 2,173,212 0.9740 -3.28%
2010-05-14 0 3.350 3.350 3.360 3.200 3.380 1,032,000 3,459,280 3.3520 1.002 1.002 1.005 0.957 1.011 3,450,391 1.0026 4.04%
2010-05-13 0 3.220 3.220 3.300 3.210 3.300 264,000 864,640 3.2752 0.963 0.963 0.987 0.960 0.987 882,658 0.9796 0.31%
2010-05-12 0 3.210 3.200 3.250 3.200 3.330 150,000 485,780 3.2385 0.960 0.957 0.972 0.957 0.996 501,510 0.9686 -3.60%
2010-05-11 0 3.330 3.260 3.340 3.260 3.330 32,000 105,300 3.2906 0.996 0.975 0.999 0.975 0.996 106,989 0.9842 2.15%
2010-05-10 0 3.260 3.230 3.260 3.200 3.330 857,874 2,759,683 3.2169 0.975 0.966 0.975 0.957 0.996 2,868,218 0.9622 -1.51%
2010-05-07 0 3.310 3.300 3.330 3.250 3.340 406,800 1,341,700 3.2982 0.990 0.987 0.996 0.972 0.999 1,360,096 0.9865 -2.07%
2010-05-06 0 3.380 3.360 3.380 3.300 3.380 3,228,000 10,817,360 3.3511 1.011 1.005 1.011 0.987 1.011 10,792,504 1.0023 1.20%
2010-05-05 0 3.340 3.320 3.350 3.270 3.350 613,547 2,031,217 3.3106 0.999 0.993 1.002 0.978 1.002 2,051,335 0.9902 -1.76%
2010-05-04 0 3.400 3.390 3.400 3.320 3.440 292,000 982,380 3.3643 1.017 1.014 1.017 0.993 1.029 976,274 1.0063 -0.87%
2010-05-03 0 3.430 3.410 3.440 3.300 3.450 944,829 3,183,695 3.3696 1.026 1.020 1.029 0.987 1.032 3,158,944 1.0078 4.26%
2010-04-30 0 3.290 3.260 3.290 3.220 3.300 988,000 3,239,720 3.2791 0.984 0.975 0.984 0.963 0.987 3,303,282 0.9808 0.30%
2010-04-29 0 3.280 3.260 3.280 3.250 3.280 710,200 2,318,236 3.2642 0.981 0.975 0.981 0.972 0.981 2,374,485 0.9763 1.23%
2010-04-28 0 3.240 3.240 3.250 3.130 3.260 1,138,000 3,673,600 3.2281 0.969 0.969 0.972 0.936 0.975 3,804,792 0.9655 -1.52%
2010-04-27 0 3.290 3.270 3.290 3.200 3.300 1,574,000 5,137,440 3.2639 0.984 0.978 0.984 0.957 0.987 5,262,516 0.9762 1.23%
2010-04-26 0 3.250 3.240 3.250 3.160 3.280 2,490,000 8,075,200 3.2431 0.972 0.969 0.972 0.945 0.981 8,325,072 0.9700 2.85%
2010-04-23 0 3.160 3.150 3.160 3.100 3.190 1,984,000 6,249,820 3.1501 0.945 0.942 0.945 0.927 0.954 6,633,311 0.9422 2.60%
2010-04-22 0 3.080 3.070 3.090 2.980 3.150 2,378,000 7,285,780 3.0638 0.921 0.918 0.924 0.891 0.942 7,950,611 0.9164 1.99%
2010-04-21 0 3.020 3.000 3.030 2.900 3.050 1,686,000 5,034,940 2.9863 0.903 0.897 0.906 0.867 0.912 5,636,977 0.8932 0.00%
2010-04-20 0 3.020 3.010 3.030 2.970 3.030 437,550 1,308,866 2.9914 0.903 0.900 0.906 0.888 0.906 1,462,906 0.8947 1.34%
2010-04-19 0 2.980 2.970 2.980 2.960 3.020 1,272,000 3,786,900 2.9771 0.891 0.888 0.891 0.885 0.903 4,252,808 0.8904 -1.00%
2010-04-16 0 3.010 3.010 3.020 3.000 3.030 502,000 1,509,780 3.0075 0.900 0.900 0.903 0.897 0.906 1,678,388 0.8995 -0.33%
2010-04-15 0 3.020 3.010 3.020 2.960 3.030 974,000 2,921,482 2.9995 0.903 0.900 0.903 0.885 0.906 3,256,474 0.8971 1.00%
2010-04-14 0 2.990 2.960 2.990 2.950 3.000 624,600 1,860,508 2.9787 0.894 0.885 0.894 0.882 0.897 2,088,289 0.8909 1.36%
2010-04-13 0 2.950 2.950 2.980 2.950 3.000 514,000 1,526,460 2.9698 0.882 0.882 0.891 0.882 0.897 1,718,509 0.8882 -1.01%
2010-04-12 0 2.980 2.970 2.980 2.940 3.020 1,846,000 5,523,240 2.9920 0.891 0.888 0.891 0.879 0.903 6,171,921 0.8949 1.02%
2010-04-09 0 2.950 2.940 2.950 2.880 3.050 3,258,000 9,576,400 2.9393 0.882 0.879 0.882 0.861 0.912 10,892,806 0.8791 -1.67%
2010-04-08 0 3.000 2.980 3.000 2.900 3.160 7,610,000 23,252,900 3.0556 0.897 0.891 0.897 0.867 0.945 25,443,294 0.9139 1.01%
2010-04-07 0 2.970 2.950 2.970 2.780 3.100 11,780,000 33,927,180 2.8801 0.888 0.882 0.888 0.831 0.927 39,385,282 0.8614 1.02%
2010-04-01 0 2.940 2.930 2.940 2.760 2.950 2,292,000 6,547,580 2.8567 0.879 0.876 0.879 0.826 0.882 7,663,079 0.8544 6.14%
2010-03-31 0 2.770 2.770 2.780 2.710 2.790 1,048,000 2,878,940 2.7471 0.828 0.828 0.831 0.811 0.834 3,503,886 0.8216 1.47%
2010-03-30 0 2.730 2.720 2.730 2.600 2.850 7,762,000 20,891,520 2.6915 0.817 0.814 0.817 0.778 0.852 25,951,491 0.8050 -1.80%
2010-03-29 0 2.780 2.770 2.780 2.760 2.790 798,000 2,214,280 2.7748 0.831 0.828 0.831 0.826 0.834 2,668,035 0.8299 0.72%
2010-03-26 0 2.760 2.750 2.760 2.670 2.870 4,436,000 12,139,220 2.7365 0.826 0.823 0.826 0.799 0.858 14,831,334 0.8185 -1.78%
2010-03-25 0 2.810 2.790 2.810 2.760 2.810 234,000 652,900 2.7902 0.840 0.834 0.840 0.826 0.840 782,356 0.8345 0.72%
2010-03-24 0 2.790 2.790 2.800 2.770 2.800 170,000 474,260 2.7898 0.834 0.834 0.837 0.828 0.837 568,378 0.8344 0.00%
2010-03-23 0 2.790 2.780 2.790 2.770 2.810 382,000 1,065,640 2.7896 0.834 0.831 0.834 0.828 0.840 1,277,180 0.8344 0.36%
2010-03-22 0 2.780 2.780 2.790 2.710 2.840 788,000 2,179,720 2.7661 0.831 0.831 0.834 0.811 0.849 2,634,601 0.8273 -1.07%
2010-03-19 0 2.810 2.810 2.850 2.800 2.860 642,000 1,814,160 2.8258 0.840 0.840 0.852 0.837 0.855 2,146,464 0.8452 -1.06%
2010-03-18 0 2.840 2.830 2.840 2.830 2.860 178,000 506,360 2.8447 0.849 0.846 0.849 0.846 0.855 595,126 0.8508 0.00%
2010-03-17 0 2.840 2.840 2.850 2.810 2.860 604,000 1,709,420 2.8302 0.849 0.849 0.852 0.840 0.855 2,019,415 0.8465 0.00%
2010-03-16 0 2.840 2.800 2.840 2.800 2.880 380,000 1,077,520 2.8356 0.849 0.837 0.849 0.837 0.861 1,270,493 0.8481 0.00%
2010-03-15 0 2.840 2.830 2.840 2.770 2.840 292,000 821,400 2.8130 0.849 0.846 0.849 0.828 0.849 976,274 0.8414 1.43%
2010-03-12 0 2.800 2.790 2.800 2.800 2.850 739,400 2,084,890 2.8197 0.837 0.834 0.837 0.837 0.852 2,472,112 0.8434 -0.36%
2010-03-11 0 2.810 2.810 2.820 2.800 2.840 150,000 423,100 2.8207 0.840 0.840 0.843 0.837 0.849 501,510 0.8437 -1.06%
2010-03-10 0 2.840 2.830 2.860 2.720 2.880 1,058,500 2,980,910 2.8162 0.849 0.846 0.855 0.814 0.861 3,538,992 0.8423 0.71%
2010-03-09 0 2.820 2.800 2.810 2.700 2.900 4,149,300 11,455,423 2.7608 0.843 0.837 0.840 0.808 0.867 13,872,780 0.8257 -2.76%
2010-03-08 0 2.900 2.830 2.900 2.830 3.000 748,000 2,145,740 2.8686 0.867 0.846 0.867 0.846 0.897 2,500,865 0.8580 -0.68%
2010-03-05 0 2.920 2.900 2.940 2.850 2.970 378,000 1,106,420 2.9270 0.873 0.867 0.879 0.852 0.888 1,263,806 0.8755 2.46%
2010-03-04 0 2.850 2.830 2.900 2.820 2.900 144,000 409,180 2.8415 0.852 0.846 0.867 0.843 0.867 481,450 0.8499 0.00%
2010-03-03 0 2.850 2.840 2.870 2.840 2.880 82,103 235,880 2.8730 0.852 0.849 0.858 0.849 0.861 274,503 0.8593 -1.04%
2010-03-02 0 2.880 2.880 2.910 2.860 2.960 370,000 1,075,420 2.9065 0.861 0.861 0.870 0.855 0.885 1,237,059 0.8693 -0.69%
2010-03-01 0 2.900 2.880 2.950 2.860 3.080 574,000 1,680,800 2.9282 0.867 0.861 0.882 0.855 0.921 1,919,113 0.8758 0.69%
2010-02-26 0 2.880 2.830 2.900 2.850 3.000 154,000 443,880 2.8823 0.861 0.846 0.867 0.852 0.897 514,884 0.8621 0.35%
2010-02-25 0 2.870 2.810 2.900 2.830 2.890 220,000 628,500 2.8568 0.858 0.840 0.867 0.846 0.864 735,549 0.8545 1.77%
2010-02-24 0 2.820 2.800 2.900 2.820 2.900 64,000 184,660 2.8853 0.843 0.837 0.867 0.843 0.867 213,978 0.8630 -1.40%
2010-02-23 0 2.860 2.840 2.860 2.750 2.860 378,000 1,067,420 2.8239 0.855 0.849 0.855 0.823 0.855 1,263,806 0.8446 2.88%
2010-02-22 0 2.780 2.760 2.790 2.720 2.790 412,000 1,133,100 2.7502 0.831 0.826 0.834 0.814 0.834 1,377,482 0.8226 3.73%
2010-02-19 0 2.680 2.670 2.680 2.650 2.860 1,736,000 4,722,180 2.7201 0.802 0.799 0.802 0.793 0.855 5,804,147 0.8136 -3.94%
2010-02-18 0 2.790 2.760 2.790 2.750 2.800 138,000 382,980 2.7752 0.834 0.826 0.834 0.823 0.837 461,390 0.8301 0.36%
2010-02-17 0 2.780 2.720 2.790 2.700 2.780 470,000 1,298,320 2.7624 0.831 0.814 0.834 0.808 0.831 1,571,399 0.8262 3.73%
2010-02-12 0 2.680 2.670 2.700 2.580 2.700 1,596,800 4,201,256 2.6310 0.802 0.799 0.808 0.772 0.808 5,338,745 0.7869 -1.83%
2010-02-11 0 2.730 2.750 2.820 2.620 2.820 418,000 1,162,320 2.7807 0.817 0.823 0.843 0.784 0.843 1,397,542 0.8317 -0.73%
2010-02-10 0 2.750 2.710 2.750 2.690 2.760 180,000 490,080 2.7227 0.823 0.811 0.823 0.805 0.826 601,812 0.8143 1.48%
2010-02-09 0 2.710 2.680 2.710 2.600 2.720 732,000 1,946,920 2.6597 0.811 0.802 0.811 0.778 0.814 2,447,371 0.7955 1.88%
2010-02-08 0 2.660 2.650 2.670 2.590 2.760 2,300,000 6,112,020 2.6574 0.796 0.793 0.799 0.775 0.826 7,689,826 0.7948 -2.21%
2010-02-05 0 2.720 2.710 2.760 2.650 2.760 2,044,000 5,526,040 2.7035 0.814 0.811 0.826 0.793 0.826 6,833,915 0.8086 -5.88%
2010-02-04 0 2.890 2.840 2.890 2.800 2.890 230,000 660,140 2.8702 0.864 0.849 0.864 0.837 0.864 768,983 0.8585 2.48%
2010-02-03 0 2.820 2.820 2.830 2.650 2.870 2,276,000 6,302,140 2.7690 0.843 0.843 0.846 0.793 0.858 7,609,584 0.8282 -0.35%
2010-02-02 0 2.830 2.800 2.830 2.680 2.920 1,834,000 5,097,800 2.7796 0.846 0.837 0.846 0.802 0.873 6,131,800 0.8314 -0.70%
2010-02-01 0 2.850 2.800 2.850 2.660 2.860 820,000 2,274,760 2.7741 0.852 0.837 0.852 0.796 0.855 2,741,590 0.8297 2.52%
2010-01-29 0 2.780 2.720 2.820 2.600 2.900 1,055,000 2,837,440 2.6895 0.831 0.814 0.843 0.778 0.867 3,527,290 0.8044 -2.80%
2010-01-28 0 2.860 2.850 2.870 2.830 2.900 280,000 800,180 2.8578 0.855 0.852 0.858 0.846 0.867 936,153 0.8548 -0.35%
2010-01-27 0 2.870 2.800 2.880 2.790 2.900 456,000 1,298,440 2.8475 0.858 0.837 0.861 0.834 0.867 1,524,592 0.8517 2.50%
2010-01-26 0 2.800 2.800 2.840 2.700 2.990 1,878,000 5,230,320 2.7850 0.837 0.837 0.849 0.808 0.894 6,278,910 0.8330 -4.11%
2010-01-25 0 2.920 2.890 2.920 2.890 2.960 326,000 950,700 2.9163 0.873 0.864 0.873 0.864 0.885 1,089,949 0.8722 -0.68%
2010-01-22 0 2.940 2.920 2.940 2.880 2.940 668,000 1,937,520 2.9005 0.879 0.873 0.879 0.861 0.879 2,233,393 0.8675 -2.00%
2010-01-21 0 3.000 2.950 3.000 2.900 3.000 262,000 779,320 2.9745 0.897 0.882 0.897 0.867 0.897 875,971 0.8897 1.35%
2010-01-20 0 2.960 2.950 2.960 2.920 3.140 1,712,000 5,126,660 2.9945 0.885 0.882 0.885 0.873 0.939 5,723,905 0.8957 -1.66%
2010-01-19 0 3.010 2.970 3.020 2.900 3.320 2,028,000 6,098,000 3.0069 0.900 0.888 0.903 0.867 0.993 6,780,420 0.8994 -0.66%
2010-01-18 0 3.030 3.000 3.030 2.900 3.060 1,170,000 3,449,120 2.9480 0.906 0.897 0.906 0.867 0.915 3,911,781 0.8817 3.06%
2010-01-15 0 2.940 2.920 2.950 2.880 3.020 864,000 2,530,660 2.9290 0.879 0.873 0.882 0.861 0.903 2,888,700 0.8761 -2.33%
2010-01-14 0 3.010 3.000 3.020 2.980 3.040 980,000 2,941,520 3.0016 0.900 0.897 0.903 0.891 0.909 3,276,535 0.8978 1.01%
2010-01-13 0 2.980 2.940 2.990 2.880 3.040 584,000 1,730,420 2.9630 0.891 0.879 0.894 0.861 0.909 1,952,547 0.8862 -1.32%
2010-01-12 0 3.020 2.980 3.020 2.940 3.020 1,100,000 3,271,780 2.9743 0.903 0.891 0.903 0.879 0.903 3,677,743 0.8896 2.03%
2010-01-11 0 2.960 2.960 2.970 2.900 2.970 1,228,000 3,612,400 2.9417 0.885 0.885 0.888 0.867 0.888 4,105,698 0.8799 0.68%
2010-01-08 0 2.940 2.930 2.940 2.930 2.950 150,000 440,660 2.9377 0.879 0.876 0.879 0.876 0.882 501,510 0.8787 0.00%
2010-01-07 0 2.940 2.870 2.950 2.880 2.960 362,000 1,054,700 2.9135 0.879 0.858 0.882 0.861 0.885 1,210,312 0.8714 0.34%
2010-01-06 0 2.930 2.910 2.930 2.870 2.950 452,000 1,314,660 2.9085 0.876 0.870 0.876 0.858 0.882 1,511,218 0.8699 1.03%
2010-01-05 0 2.900 2.870 2.900 2.850 2.920 1,413,300 4,061,105 2.8735 0.867 0.858 0.867 0.852 0.873 4,725,231 0.8595 1.05%
2010-01-04 0 2.870 2.840 2.870 2.850 2.890 900,000 2,575,120 2.8612 0.858 0.849 0.858 0.852 0.864 3,009,062 0.8558 -0.69%
2009-12-31 0 2.890 2.830 2.870 2.770 2.900 382,000 1,096,220 2.8697 0.864 0.846 0.858 0.828 0.867 1,277,180 0.8583 1.76%
2009-12-30 0 2.840 2.800 2.850 2.840 2.840 12,000 34,140 2.8450 0.849 0.837 0.852 0.849 0.849 40,121 0.8509 -0.35%
2009-12-29 0 2.850 2.790 2.850 2.810 2.870 832,000 2,164,670 2.6018 0.852 0.834 0.852 0.840 0.858 2,781,711 0.7782 0.35%
2009-12-28 0 2.840 2.770 2.840 2.770 2.840 132,000 368,520 2.7918 0.849 0.828 0.849 0.828 0.849 441,329 0.8350 1.07%
2009-12-24 0 2.810 2.810 2.840 2.800 2.840 260,000 730,440 2.8094 0.840 0.840 0.849 0.837 0.849 869,285 0.8403 1.08%
2009-12-23 0 2.780 2.780 2.790 2.700 2.780 106,000 291,960 2.7543 0.831 0.831 0.834 0.808 0.831 354,401 0.8238 2.58%
2009-12-22 0 2.710 2.670 2.720 2.650 2.720 950,000 2,541,000 2.6747 0.811 0.799 0.814 0.793 0.814 3,176,232 0.8000 2.26%
2009-12-21 0 2.650 2.640 2.650 2.620 2.650 524,000 1,381,340 2.6361 0.793 0.790 0.793 0.784 0.793 1,751,943 0.7885 0.38%
2009-12-18 0 2.640 2.630 2.640 2.630 2.660 500,000 1,322,200 2.6444 0.790 0.787 0.790 0.787 0.796 1,671,701 0.7909 -2.22%
2009-12-17 0 2.700 2.690 2.700 2.690 2.730 854,000 2,306,880 2.7013 0.808 0.805 0.808 0.805 0.817 2,855,266 0.8079 -1.82%
2009-12-16 0 2.750 2.750 2.760 2.750 2.790 1,288,000 3,562,960 2.7663 0.823 0.823 0.826 0.823 0.834 4,306,303 0.8274 -2.48%
2009-12-15 0 2.820 2.810 2.820 2.770 2.920 2,184,000 6,214,620 2.8455 0.843 0.840 0.843 0.828 0.873 7,301,991 0.8511 1.81%
2009-12-14 0 2.770 2.770 2.790 2.760 2.820 598,000 1,667,320 2.7882 0.828 0.828 0.834 0.826 0.843 1,999,355 0.8339 0.00%
2009-12-11 0 2.770 2.760 2.810 2.750 2.860 838,000 2,365,140 2.8224 0.828 0.826 0.840 0.823 0.855 2,801,771 0.8442 -3.15%
2009-12-10 0 2.860 2.850 2.860 2.740 2.920 2,076,000 5,912,000 2.8478 0.855 0.852 0.855 0.820 0.873 6,940,904 0.8518 -2.39%
2009-12-09 0 2.930 2.860 2.910 2.680 3.000 15,028,000 43,601,800 2.9014 0.876 0.855 0.870 0.802 0.897 50,244,654 0.8678 6.93%
2009-12-08 0 2.740 2.700 2.750 2.550 2.740 3,542,000 9,481,900 2.6770 0.820 0.808 0.823 0.763 0.820 11,842,332 0.8007 7.03%
2009-12-07 0 2.560 2.540 2.560 2.490 2.580 12,845,000 32,328,780 2.5168 0.766 0.760 0.766 0.745 0.772 42,946,006 0.7528 2.40%
2009-12-04 0 2.500 2.500 2.520 2.480 2.550 2,178,000 5,471,280 2.5121 0.748 0.748 0.754 0.742 0.763 7,281,931 0.7514 0.81%
2009-12-03 0 2.480 2.480 2.500 2.470 2.540 3,164,000 7,891,060 2.4940 0.742 0.742 0.748 0.739 0.760 10,578,526 0.7460 0.00%
2009-12-02 0 2.480 2.470 2.490 2.470 2.550 3,664,000 9,122,460 2.4898 0.742 0.739 0.745 0.739 0.763 12,250,227 0.7447 -0.80%
2009-12-01 0 2.500 2.480 2.490 2.470 2.650 7,722,000 19,868,540 2.5730 0.748 0.742 0.745 0.739 0.793 25,817,755 0.7696 -3.85%
2009-11-30 0 2.600 2.570 2.600 2.500 2.640 4,048,000 10,360,240 2.5593 0.778 0.769 0.778 0.748 0.790 13,534,094 0.7655 2.36%
2009-11-27 0 2.540 2.540 2.560 2.480 2.600 2,376,000 6,015,100 2.5316 0.760 0.760 0.766 0.742 0.778 7,943,925 0.7572 -3.79%
2009-11-26 0 2.640 2.590 2.640 2.580 2.660 1,117,400 2,921,240 2.6143 0.790 0.775 0.790 0.772 0.796 3,735,918 0.7819 -0.75%
2009-11-25 0 2.660 2.670 2.680 2.620 2.790 454,000 1,216,940 2.6805 0.796 0.799 0.802 0.784 0.834 1,517,905 0.8017 -3.62%
2009-11-24 0 2.760 2.710 2.760 2.750 2.860 2,200,000 6,226,460 2.8302 0.826 0.811 0.826 0.823 0.855 7,355,486 0.8465 -0.72%
2009-11-23 0 2.780 2.730 2.780 2.600 2.850 970,000 2,664,540 2.7469 0.831 0.817 0.831 0.778 0.852 3,243,100 0.8216 -0.71%
2009-11-20 0 2.800 2.770 2.800 2.750 2.800 694,000 1,934,000 2.7867 0.837 0.828 0.837 0.823 0.837 2,320,321 0.8335 0.72%
2009-11-19 0 2.780 2.700 2.760 2.730 2.800 574,000 1,583,680 2.7590 0.831 0.808 0.826 0.817 0.837 1,919,113 0.8252 1.83%
2009-11-18 0 2.730 2.730 2.750 2.640 2.750 3,263,000 8,699,040 2.6660 0.817 0.817 0.823 0.790 0.823 10,909,523 0.7974 2.25%
2009-11-17 0 2.670 2.660 2.670 2.600 2.670 1,408,000 3,707,860 2.6334 0.799 0.796 0.799 0.778 0.799 4,707,511 0.7876 2.30%
2009-11-16 0 2.610 2.600 2.610 2.580 2.640 4,000,000 10,432,780 2.6082 0.781 0.778 0.781 0.772 0.790 13,373,610 0.7801 1.16%
2009-11-13 0 2.580 2.550 2.580 2.560 2.650 242,000 625,800 2.5860 0.772 0.763 0.772 0.766 0.793 809,103 0.7734 -1.90%
2009-11-12 0 2.630 2.590 2.630 2.590 2.650 2,382,000 6,245,160 2.6218 0.787 0.775 0.787 0.775 0.793 7,963,985 0.7842 -0.38%
2009-11-11 0 2.640 2.620 2.640 2.600 2.650 1,538,000 4,038,140 2.6256 0.790 0.784 0.790 0.778 0.793 5,142,153 0.7853 0.38%
2009-11-10 0 2.630 2.650 2.660 2.590 2.650 2,420,000 6,322,540 2.6126 0.787 0.793 0.796 0.775 0.793 8,091,034 0.7814 1.54%
2009-11-09 0 2.590 2.570 2.590 2.480 2.600 2,488,000 6,365,420 2.5584 0.775 0.769 0.775 0.742 0.778 8,318,386 0.7652 2.78%
2009-11-06 0 2.520 2.490 2.520 2.440 2.530 1,482,000 3,703,460 2.4990 0.754 0.745 0.754 0.730 0.757 4,954,923 0.7474 4.13%
2009-11-05 0 2.420 2.420 2.430 2.400 2.460 448,000 1,088,200 2.4290 0.724 0.724 0.727 0.718 0.736 1,497,844 0.7265 -0.41%
2009-11-04 0 2.430 2.420 2.430 2.430 2.430 250,000 607,500 2.4300 0.727 0.724 0.727 0.727 0.727 835,851 0.7268 0.00%
2009-11-03 0 2.430 2.410 2.430 2.410 2.430 118,000 286,420 2.4273 0.727 0.721 0.727 0.721 0.727 394,522 0.7260 1.25%
2009-11-02 0 2.400 2.390 2.400 2.410 2.430 237,700 574,540 2.4171 0.718 0.715 0.718 0.721 0.727 794,727 0.7229 -1.23%
2009-10-30 0 2.430 2.430 2.440 2.420 2.510 1,490,000 3,653,560 2.4521 0.727 0.727 0.730 0.724 0.751 4,981,670 0.7334 1.25%
2009-10-29 0 2.400 2.400 2.410 2.400 2.480 762,000 1,832,920 2.4054 0.718 0.718 0.721 0.718 0.742 2,547,673 0.7194 -2.44%
2009-10-28 0 2.460 2.410 2.460 2.430 2.550 1,482,000 3,716,940 2.5081 0.736 0.721 0.736 0.727 0.763 4,954,923 0.7502 -2.77%
2009-10-27 0 2.530 2.480 2.530 2.450 2.550 574,000 1,417,900 2.4702 0.757 0.742 0.757 0.733 0.763 1,919,113 0.7388 -0.39%
2009-10-23 0 2.540 2.520 2.540 2.510 2.620 998,000 2,528,100 2.5332 0.760 0.754 0.760 0.751 0.784 3,336,716 0.7577 0.40%
2009-10-22 0 2.530 2.510 2.540 2.500 2.550 130,000 328,980 2.5306 0.757 0.751 0.760 0.748 0.763 434,642 0.7569 -0.78%
2009-10-21 0 2.550 2.550 2.560 2.530 2.600 1,074,000 2,822,754 2.6283 0.763 0.763 0.766 0.757 0.778 3,590,814 0.7861 -1.92%
2009-10-20 0 2.600 2.610 2.620 2.600 2.700 188,000 498,920 2.6538 0.778 0.781 0.784 0.778 0.808 628,560 0.7938 -0.76%
2009-10-19 0 2.620 2.610 2.690 2.620 2.640 32,000 83,920 2.6225 0.784 0.781 0.805 0.784 0.790 106,989 0.7844 -1.50%
2009-10-16 0 2.660 2.650 2.700 2.660 2.750 1,710,000 4,748,074 2.7767 0.796 0.793 0.808 0.796 0.823 5,717,218 0.8305 -4.66%
2009-10-15 0 2.790 2.760 2.800 2.700 2.860 1,108,000 3,079,140 2.7790 0.834 0.826 0.837 0.808 0.855 3,704,490 0.8312 -1.41%
2009-10-14 0 2.830 2.780 2.830 2.690 2.880 1,584,000 4,427,120 2.7949 0.846 0.831 0.846 0.805 0.861 5,295,950 0.8359 1.80%
2009-10-13 0 2.780 2.750 2.780 2.500 2.850 5,474,000 14,615,240 2.6699 0.831 0.823 0.831 0.748 0.852 18,301,786 0.7986 9.88%
2009-10-12 0 2.530 2.510 2.540 2.530 2.590 402,000 1,027,780 2.5567 0.757 0.751 0.760 0.757 0.775 1,344,048 0.7647 -0.78%
2009-10-09 0 2.550 2.550 2.570 2.530 2.610 1,370,000 3,486,480 2.5449 0.763 0.763 0.769 0.757 0.781 4,580,462 0.7612 -1.92%
2009-10-08 0 2.600 2.560 2.600 2.540 2.650 2,062,000 5,377,100 2.6077 0.778 0.766 0.778 0.760 0.793 6,894,096 0.7800 0.39%
2009-10-07 0 2.590 2.530 2.590 2.400 2.650 2,084,000 5,246,240 2.5174 0.775 0.757 0.775 0.718 0.793 6,967,651 0.7529 3.60%
2009-10-06 0 2.500 2.440 2.510 2.330 2.510 1,480,000 3,543,400 2.3942 0.748 0.730 0.751 0.697 0.751 4,948,236 0.7161 6.84%
2009-10-05 0 2.340 2.340 2.370 2.320 2.410 2,682,000 6,377,020 2.3777 0.700 0.700 0.709 0.694 0.721 8,967,006 0.7112 -1.68%
2009-10-02 0 2.380 2.300 2.380 2.380 2.450 244,000 585,140 2.3981 0.712 0.688 0.712 0.712 0.733 815,790 0.7173 -2.86%
2009-09-30 0 2.450 2.380 2.450 - - 0 0 - 0.733 0.712 0.733 - - 0 - -0.41%
2009-09-29 0 2.460 2.440 2.460 2.400 2.480 136,000 332,660 2.4460 0.736 0.730 0.736 0.718 0.742 454,703 0.7316 3.36%
2009-09-28 0 2.380 2.350 2.390 2.370 2.500 314,000 754,500 2.4029 0.712 0.703 0.715 0.709 0.748 1,049,828 0.7187 -3.64%
2009-09-25 0 2.470 2.420 2.470 2.430 2.470 20,000 48,680 2.4340 0.739 0.724 0.739 0.727 0.739 66,868 0.7280 0.00%
2009-09-24 0 2.470 2.420 2.480 2.420 2.530 266,000 663,620 2.4948 0.739 0.724 0.742 0.724 0.757 889,345 0.7462 -0.40%
2009-09-23 0 2.480 2.480 2.490 2.470 2.490 134,000 331,920 2.4770 0.742 0.742 0.745 0.739 0.745 448,016 0.7409 0.40%
2009-09-22 0 2.470 2.410 2.500 2.470 2.470 2,000 4,940 2.4700 0.739 0.721 0.748 0.739 0.739 6,687 0.7388 -2.76%
2009-09-21 0 2.540 2.500 2.540 2.470 2.540 46,000 114,520 2.4896 0.760 0.748 0.760 0.739 0.760 153,797 0.7446 0.00%
2009-09-18 0 2.540 2.490 2.540 2.480 2.580 238,000 596,900 2.5080 0.760 0.745 0.760 0.742 0.772 795,730 0.7501 -3.05%
2009-09-17 0 2.620 2.600 2.650 2.470 2.650 1,148,000 2,909,880 2.5347 0.784 0.778 0.793 0.739 0.793 3,838,226 0.7581 -1.13%
2009-09-16 0 2.650 2.630 2.660 2.650 2.690 228,000 605,860 2.6573 0.793 0.787 0.796 0.793 0.805 762,296 0.7948 0.00%
2009-09-15 0 2.650 2.650 2.670 2.650 2.680 66,000 175,480 2.6588 0.793 0.793 0.799 0.793 0.802 220,665 0.7952 -1.12%
2009-09-14 0 2.680 2.650 2.680 2.660 2.700 146,000 392,460 2.6881 0.802 0.793 0.802 0.796 0.808 488,137 0.8040 0.75%
2009-09-11 0 2.700 2.650 2.700 2.650 2.700 292,400 784,620 2.6834 0.796 0.781 0.796 0.781 0.796 992,312 0.7907 0.75%
2009-09-10 0 2.680 2.600 2.680 2.590 2.770 1,076,000 2,888,680 2.6846 0.790 0.766 0.790 0.763 0.816 3,651,599 0.7911 0.00%
2009-09-09 0 2.680 2.630 2.680 2.560 2.700 1,278,000 3,387,060 2.6503 0.790 0.775 0.790 0.754 0.796 4,337,122 0.7809 3.08%
2009-09-08 0 2.600 2.600 2.610 2.520 2.700 1,282,000 3,337,040 2.6030 0.766 0.766 0.769 0.743 0.796 4,350,697 0.7670 0.78%
2009-09-07 0 2.580 2.560 2.580 2.560 2.580 144,000 370,620 2.5738 0.760 0.754 0.760 0.754 0.760 488,690 0.7584 -0.39%
2009-09-04 0 2.590 2.560 2.590 2.520 2.620 1,188,000 3,067,380 2.5820 0.763 0.754 0.763 0.743 0.772 4,031,691 0.7608 1.17%
2009-09-03 0 2.560 2.520 2.560 2.400 2.590 1,502,000 3,754,500 2.4997 0.754 0.743 0.754 0.707 0.763 5,097,306 0.7366 6.22%
2009-09-02 0 2.410 2.410 2.450 2.300 2.450 1,767,400 4,196,652 2.3745 0.710 0.710 0.722 0.678 0.722 5,997,989 0.6997 1.69%
2009-09-01 0 2.370 2.380 2.390 2.260 2.400 1,262,000 2,929,100 2.3210 0.698 0.701 0.704 0.666 0.707 4,282,823 0.6839 6.28%
2009-08-31 0 2.230 2.220 2.240 2.200 2.320 1,751,000 3,931,610 2.2454 0.657 0.654 0.660 0.648 0.684 5,942,332 0.6616 -5.11%
2009-08-28 0 2.350 2.320 2.360 2.320 2.350 142,000 332,500 2.3415 0.692 0.684 0.695 0.684 0.692 481,902 0.6900 1.29%
2009-08-27 0 2.320 2.290 2.320 2.320 2.350 580,000 1,357,420 2.3404 0.684 0.675 0.684 0.684 0.692 1,968,334 0.6896 -0.85%
2009-08-26 0 2.340 2.340 2.370 2.310 2.380 444,000 1,043,620 2.3505 0.690 0.690 0.698 0.681 0.701 1,506,794 0.6926 2.18%
2009-08-25 0 2.290 2.280 2.380 2.210 2.300 624,000 1,402,400 2.2474 0.675 0.672 0.701 0.651 0.678 2,117,656 0.6622 4.09%
2009-08-24 0 2.200 2.200 2.220 2.170 2.220 418,000 916,220 2.1919 0.648 0.648 0.654 0.639 0.654 1,418,558 0.6459 1.38%
2009-08-21 0 2.170 2.170 2.200 2.150 2.250 1,030,000 2,246,380 2.1810 0.639 0.639 0.648 0.634 0.663 3,495,490 0.6427 -2.69%
2009-08-20 0 2.230 2.230 2.240 2.220 2.250 136,000 303,960 2.2350 0.657 0.657 0.660 0.654 0.663 461,540 0.6586 -0.89%
2009-08-19 0 2.250 2.240 2.250 2.250 2.250 146,000 328,500 2.2500 0.663 0.660 0.663 0.663 0.663 495,477 0.6630 2.27%
2009-08-18 0 2.200 2.200 2.250 2.170 2.250 604,000 1,334,480 2.2094 0.648 0.648 0.663 0.639 0.663 2,049,782 0.6510 -2.22%
2009-08-17 0 2.250 2.230 2.250 2.230 2.310 490,000 1,101,780 2.2485 0.663 0.657 0.663 0.657 0.681 1,662,903 0.6626 -2.17%
2009-08-14 0 2.300 2.280 2.300 2.270 2.320 480,000 1,099,080 2.2898 0.678 0.672 0.678 0.669 0.684 1,628,966 0.6747 -1.29%
2009-08-13 0 2.330 2.290 2.320 2.270 2.390 948,000 2,184,754 2.3046 0.687 0.675 0.684 0.669 0.704 3,217,208 0.6791 3.10%
2009-08-12 0 2.260 2.240 2.260 2.250 2.290 582,000 1,317,390 2.2636 0.666 0.660 0.666 0.663 0.675 1,975,121 0.6670 -1.74%
2009-08-11 0 2.300 2.300 2.310 2.280 2.330 1,662,000 3,832,630 2.3060 0.678 0.678 0.681 0.672 0.687 5,640,295 0.6795 -1.71%
2009-08-10 0 2.340 2.330 2.340 2.280 2.360 536,000 1,239,752 2.3130 0.690 0.687 0.690 0.672 0.695 1,819,012 0.6816 3.08%
2009-08-07 0 2.270 2.270 2.290 2.260 2.360 1,592,000 3,686,120 2.3154 0.669 0.669 0.675 0.666 0.695 5,402,737 0.6823 -3.81%
2009-08-06 0 2.360 2.350 2.370 2.350 2.400 1,920,000 4,558,740 2.3743 0.695 0.692 0.698 0.692 0.707 6,515,864 0.6996 -0.84%
2009-08-05 0 2.380 2.360 2.380 2.360 2.470 1,420,000 3,406,980 2.3993 0.701 0.695 0.701 0.695 0.728 4,819,025 0.7070 0.85%
2009-08-04 0 2.360 2.330 2.360 2.310 2.440 1,290,000 3,047,360 2.3623 0.695 0.687 0.695 0.681 0.719 4,377,846 0.6961 -1.26%
2009-08-03 0 2.390 2.350 2.400 2.350 2.400 1,124,000 2,671,320 2.3766 0.704 0.692 0.707 0.692 0.707 3,814,496 0.7003 2.14%
2009-07-31 0 2.340 2.320 2.350 2.280 2.400 1,646,000 3,831,720 2.3279 0.690 0.684 0.692 0.672 0.707 5,585,996 0.6860 -0.43%
2009-07-30 0 2.350 2.340 2.350 2.340 2.400 310,000 735,040 2.3711 0.692 0.690 0.692 0.690 0.707 1,052,041 0.6987 -2.08%
2009-07-29 0 2.400 2.400 2.430 2.310 2.480 1,390,000 3,336,120 2.4001 0.707 0.707 0.716 0.681 0.731 4,717,214 0.7072 4.35%
2009-07-28 0 2.300 2.300 2.340 2.250 2.350 1,196,000 2,749,920 2.2993 0.678 0.678 0.690 0.663 0.692 4,058,840 0.6775 0.88%
2009-07-27 0 2.280 2.280 2.290 2.170 2.280 564,000 1,259,380 2.2329 0.672 0.672 0.675 0.639 0.672 1,914,035 0.6580 5.56%
2009-07-24 0 2.160 2.160 2.180 2.150 2.190 290,000 629,820 2.1718 0.636 0.636 0.642 0.634 0.645 984,167 0.6400 -0.92%
2009-07-23 0 2.180 2.160 2.200 2.160 2.260 634,000 1,396,120 2.2021 0.642 0.636 0.648 0.636 0.666 2,151,593 0.6489 -1.80%
2009-07-22 0 2.220 2.220 2.260 2.130 2.300 1,360,000 3,066,780 2.2550 0.654 0.654 0.666 0.628 0.678 4,615,404 0.6645 4.72%
2009-07-21 0 2.120 2.110 2.120 2.100 2.140 398,000 840,740 2.1124 0.625 0.622 0.625 0.619 0.631 1,350,684 0.6225 0.47%
2009-07-20 0 2.110 2.090 2.110 2.060 2.120 258,000 540,320 2.0943 0.622 0.616 0.622 0.607 0.625 875,569 0.6171 2.93%
2009-07-17 0 2.050 2.050 2.070 2.050 2.070 386,000 793,720 2.0563 0.604 0.604 0.610 0.604 0.610 1,309,960 0.6059 0.49%
2009-07-16 0 2.040 2.040 2.060 2.040 2.060 150,000 307,040 2.0469 0.601 0.601 0.607 0.601 0.607 509,052 0.6032 0.00%
2009-07-15 0 2.040 2.020 2.050 2.020 2.070 134,000 271,820 2.0285 0.601 0.595 0.604 0.595 0.610 454,753 0.5977 0.99%
2009-07-14 0 2.020 2.020 2.060 2.000 2.020 556,000 1,118,480 2.0117 0.595 0.595 0.607 0.589 0.595 1,886,886 0.5928 0.50%
2009-07-13 0 2.010 2.000 2.040 2.000 2.100 70,000 141,780 2.0254 0.592 0.589 0.601 0.589 0.619 237,558 0.5968 -1.47%
2009-07-10 0 2.040 2.030 2.040 2.000 2.040 154,000 309,460 2.0095 0.601 0.598 0.601 0.589 0.601 522,627 0.5921 2.00%
2009-07-09 0 2.000 2.000 2.010 1.990 2.010 422,000 843,000 1.9976 0.589 0.589 0.592 0.586 0.592 1,432,133 0.5886 0.00%
2009-07-08 0 2.000 2.000 2.040 1.980 2.060 3,160,000 6,334,780 2.0047 0.589 0.589 0.601 0.583 0.607 10,724,027 0.5907 -2.91%
2009-07-07 0 2.060 2.060 2.080 2.050 2.080 582,000 1,199,300 2.0607 0.607 0.607 0.613 0.604 0.613 1,975,121 0.6072 -0.48%
2009-07-06 0 2.070 2.060 2.070 2.020 2.080 464,000 959,700 2.0683 0.610 0.607 0.610 0.595 0.613 1,574,667 0.6095 1.97%
2009-07-03 0 2.030 2.020 2.040 1.990 2.040 418,000 841,760 2.0138 0.598 0.595 0.601 0.586 0.601 1,418,558 0.5934 0.00%
2009-07-02 0 2.030 2.010 2.030 2.000 2.050 661,126 1,339,487 2.0261 0.598 0.592 0.598 0.589 0.604 2,243,650 0.5970 -0.49%
2009-06-30 0 2.040 2.020 2.040 2.040 2.070 248,000 512,320 2.0658 0.601 0.595 0.601 0.601 0.610 841,632 0.6087 0.00%
2009-06-29 0 2.040 2.030 2.100 2.020 2.100 8,384,000 16,943,220 2.0209 0.601 0.598 0.619 0.595 0.619 28,452,607 0.5955 0.99%
2009-06-26 0 2.020 2.020 2.050 2.020 2.120 552,000 1,139,180 2.0637 0.595 0.595 0.604 0.595 0.625 1,873,311 0.6081 -1.46%
2009-06-25 0 2.050 2.040 2.050 2.040 2.100 1,378,000 2,849,640 2.0680 0.604 0.601 0.604 0.601 0.619 4,676,490 0.6094 -1.44%
2009-06-24 0 2.080 2.080 2.100 2.040 2.090 1,354,000 2,811,340 2.0763 0.613 0.613 0.619 0.601 0.616 4,595,042 0.6118 0.48%
2009-06-23 0 2.070 2.070 2.080 2.070 2.110 922,000 1,918,200 2.0805 0.610 0.610 0.613 0.610 0.622 3,128,972 0.6130 -1.90%
2009-06-22 0 2.110 2.080 2.120 2.100 2.190 840,000 1,782,700 2.1223 0.622 0.613 0.625 0.619 0.645 2,850,691 0.6254 0.48%
2009-06-19 0 2.100 2.100 2.110 2.020 2.100 370,000 770,460 2.0823 0.619 0.619 0.622 0.595 0.619 1,255,661 0.6136 3.96%
2009-06-18 0 2.020 2.010 2.020 2.010 2.080 1,108,249 2,281,481 2.0586 0.595 0.592 0.595 0.592 0.613 3,761,042 0.6066 1.00%
2009-06-17 0 2.000 1.980 2.000 1.980 2.100 1,242,000 2,503,200 2.0155 0.589 0.583 0.589 0.583 0.619 4,214,950 0.5939 0.50%
2009-06-16 0 1.990 1.950 1.990 1.950 2.000 362,000 716,780 1.9801 0.586 0.575 0.586 0.575 0.589 1,228,512 0.5835 -0.50%
2009-06-15 0 2.000 2.000 2.070 1.970 2.050 284,000 568,940 2.0033 0.589 0.589 0.610 0.580 0.604 963,805 0.5903 -2.44%
2009-06-12 0 2.050 2.050 2.080 2.050 2.100 162,000 337,100 2.0809 0.604 0.604 0.613 0.604 0.619 549,776 0.6132 -2.38%
2009-06-11 0 2.100 2.070 2.100 2.060 2.130 359,000 753,810 2.0997 0.619 0.610 0.619 0.607 0.628 1,218,331 0.6187 -0.47%
2009-06-10 0 2.110 2.100 2.130 2.110 2.140 2,240,000 4,769,320 2.1292 0.622 0.619 0.628 0.622 0.631 7,601,842 0.6274 -1.40%
2009-06-09 0 2.140 2.140 2.150 2.100 2.150 392,000 831,540 2.1213 0.631 0.631 0.634 0.619 0.634 1,330,322 0.6251 -0.47%
2009-06-08 0 2.150 2.150 2.170 2.140 2.210 1,085,600 2,360,980 2.1748 0.634 0.634 0.639 0.631 0.651 3,684,178 0.6408 -0.46%
2009-06-05 0 2.160 2.140 2.150 2.140 2.200 2,188,000 4,694,500 2.1456 0.636 0.631 0.634 0.631 0.648 7,425,370 0.6322 0.93%
2009-06-04 0 2.140 2.130 2.140 2.110 2.240 624,000 1,350,040 2.1635 0.631 0.628 0.631 0.622 0.660 2,117,656 0.6375 -1.83%
2009-06-03 0 2.180 2.180 2.190 2.150 2.240 1,160,000 2,554,480 2.2021 0.642 0.642 0.645 0.634 0.660 3,936,668 0.6489 0.93%
2009-06-02 0 2.160 2.140 2.170 2.130 2.250 1,110,000 2,432,560 2.1915 0.636 0.631 0.639 0.628 0.663 3,766,984 0.6458 -5.26%
2009-06-01 0 2.280 2.260 2.280 2.250 2.300 1,276,000 2,911,980 2.2821 0.672 0.666 0.672 0.663 0.678 4,330,335 0.6725 1.33%
2009-05-29 0 2.250 2.220 2.250 2.150 2.280 434,000 966,800 2.2276 0.663 0.654 0.663 0.634 0.672 1,472,857 0.6564 -0.83%
2009-05-27 0 2.400 2.380 2.400 2.370 2.450 1,230,000 2,954,480 2.4020 0.669 0.663 0.669 0.660 0.682 4,415,418 0.6691 0.00%
2009-05-26 0 2.400 2.400 2.440 2.380 2.450 1,587,000 3,817,320 2.4054 0.669 0.669 0.680 0.663 0.682 5,696,966 0.6701 2.56%
2009-05-25 0 2.340 2.330 2.340 2.310 2.400 494,000 1,161,360 2.3509 0.652 0.649 0.652 0.643 0.669 1,773,347 0.6549 1.30%
2009-05-22 0 2.310 2.310 2.320 2.300 2.340 576,000 1,341,828 2.3296 0.643 0.643 0.646 0.641 0.652 2,067,708 0.6489 -1.28%
2009-05-21 0 2.340 2.340 2.380 2.270 2.450 1,291,497 3,013,728 2.3335 0.652 0.652 0.663 0.632 0.682 4,636,178 0.6500 2.63%
2009-05-20 0 2.280 2.270 2.290 2.210 2.290 2,058,000 4,663,980 2.2663 0.635 0.632 0.638 0.616 0.638 7,387,748 0.6313 1.33%
2009-05-19 0 2.250 2.220 2.250 2.180 2.280 693,000 1,548,420 2.2344 0.627 0.618 0.627 0.607 0.635 2,487,711 0.6224 0.45%
2009-05-18 0 2.240 2.220 2.240 2.170 2.290 3,416,000 7,555,540 2.2118 0.624 0.618 0.624 0.604 0.638 12,262,656 0.6161 5.16%
2009-05-15 0 2.130 2.110 2.130 2.100 2.150 882,000 1,870,200 2.1204 0.593 0.588 0.593 0.585 0.599 3,166,178 0.5907 3.40%
2009-05-14 0 2.060 2.040 2.080 2.060 2.100 214,000 443,660 2.0732 0.574 0.568 0.579 0.574 0.585 768,211 0.5775 -3.29%
2009-05-13 0 2.130 2.130 2.170 2.130 2.200 216,000 467,780 2.1656 0.593 0.593 0.604 0.593 0.613 775,390 0.6033 -1.39%
2009-05-12 0 2.160 2.150 2.160 2.150 2.250 210,000 456,780 2.1751 0.602 0.599 0.602 0.599 0.627 753,852 0.6059 0.47%
2009-05-11 0 2.150 2.130 2.150 2.150 2.220 652,000 1,413,040 2.1672 0.599 0.593 0.599 0.599 0.618 2,340,530 0.6037 0.00%
2009-05-08 0 2.150 2.130 2.150 2.100 2.150 694,000 1,483,160 2.1371 0.599 0.593 0.599 0.585 0.599 2,491,301 0.5953 1.42%
2009-05-07 0 2.120 2.100 2.130 2.050 2.190 796,000 1,691,060 2.1244 0.591 0.585 0.593 0.571 0.610 2,857,457 0.5918 0.95%
2009-05-06 0 2.100 2.100 2.140 2.000 2.150 518,000 1,087,000 2.0985 0.585 0.585 0.596 0.557 0.599 1,859,501 0.5846 5.00%
2009-05-05 0 2.000 1.990 2.000 1.980 2.020 1,359,000 2,716,680 1.9990 0.557 0.554 0.557 0.552 0.563 4,878,498 0.5569 0.00%
2009-05-04 0 2.000 1.990 2.050 2.000 2.050 1,032,000 2,097,140 2.0321 0.557 0.554 0.571 0.557 0.571 3,704,643 0.5661 0.00%
2009-04-30 0 2.000 1.990 2.000 1.990 2.090 630,000 1,271,100 2.0176 0.557 0.554 0.557 0.554 0.582 2,261,555 0.5620 0.00%
2009-04-29 0 2.000 1.990 2.000 2.000 2.020 243,000 486,570 2.0023 0.557 0.554 0.557 0.557 0.563 872,314 0.5578 0.50%
2009-04-28 0 1.990 1.950 1.990 1.950 2.020 754,000 1,494,760 1.9824 0.554 0.543 0.554 0.543 0.563 2,706,687 0.5522 -1.00%
2009-04-27 0 2.010 2.000 2.010 1.980 2.050 3,450,000 7,058,140 2.0458 0.560 0.557 0.560 0.552 0.571 12,384,708 0.5699 -1.47%
2009-04-24 0 2.040 2.000 2.040 2.000 2.050 700,000 1,424,400 2.0349 0.568 0.557 0.568 0.557 0.571 2,512,839 0.5668 -0.49%
2009-04-23 0 2.050 2.030 2.050 1.920 2.100 2,730,000 5,489,460 2.0108 0.571 0.565 0.571 0.535 0.585 9,800,074 0.5601 -4.21%
2009-04-22 0 2.140 2.120 2.140 2.120 2.180 430,000 921,760 2.1436 0.596 0.591 0.596 0.591 0.607 1,543,601 0.5971 0.94%
2009-04-21 0 2.120 2.120 2.140 2.100 2.200 990,000 2,110,720 2.1320 0.591 0.591 0.596 0.585 0.613 3,553,873 0.5939 -1.85%
2009-04-20 0 2.160 2.130 2.200 2.160 2.300 740,000 1,652,940 2.2337 0.602 0.593 0.613 0.602 0.641 2,656,430 0.6222 -2.26%
2009-04-17 0 2.210 2.120 2.220 2.060 2.220 1,274,000 2,789,220 2.1893 0.616 0.591 0.618 0.574 0.618 4,573,368 0.6099 3.27%
2009-04-16 0 2.140 2.120 2.140 2.000 2.160 360,000 747,840 2.0773 0.596 0.591 0.596 0.557 0.602 1,292,317 0.5787 7.00%
2009-04-15 0 2.000 1.980 2.000 1.990 2.000 88,043 176,046 1.9995 0.557 0.552 0.557 0.554 0.557 316,054 0.5570 0.00%
2009-04-14 0 2.000 1.990 2.000 1.970 2.010 1,135,000 2,269,090 1.9992 0.557 0.554 0.557 0.549 0.560 4,074,390 0.5569 2.56%
2009-04-09 0 1.950 1.950 2.000 1.950 2.110 148,000 292,520 1.9765 0.543 0.543 0.557 0.543 0.588 531,286 0.5506 -0.51%
2009-04-08 0 1.960 1.950 1.960 1.920 1.970 940,000 1,831,160 1.9480 0.546 0.543 0.546 0.535 0.549 3,374,384 0.5427 1.55%
2009-04-07 0 1.930 1.920 1.930 1.900 1.940 406,000 781,620 1.9252 0.538 0.535 0.538 0.529 0.540 1,457,447 0.5363 1.05%
2009-04-06 0 1.910 1.900 1.920 1.840 1.930 1,708,000 3,254,000 1.9052 0.532 0.529 0.535 0.513 0.538 6,131,328 0.5307 2.69%
2009-04-03 0 1.860 1.820 1.860 1.830 1.890 2,098,000 3,853,443 1.8367 0.518 0.507 0.518 0.510 0.526 7,531,339 0.5117 3.33%
2009-04-02 0 1.800 1.790 1.840 1.800 1.850 2,892,000 5,158,240 1.7836 0.501 0.499 0.513 0.501 0.515 10,381,616 0.4969 1.69%
2009-04-01 0 1.770 1.740 1.800 1.640 1.770 246,757 433,447 1.7566 0.493 0.485 0.501 0.457 0.493 885,801 0.4893 1.14%
2009-03-31 0 1.750 1.750 1.830 1.750 1.750 2,000 3,500 1.7500 0.487 0.487 0.510 0.487 0.487 7,180 0.4875 0.00%
2009-03-30 0 1.750 1.750 1.810 1.750 1.830 278,000 507,420 1.8253 0.487 0.487 0.504 0.487 0.510 997,956 0.5085 -3.85%
2009-03-27 0 1.820 1.820 1.870 1.810 1.900 120,000 221,740 1.8478 0.507 0.507 0.521 0.504 0.529 430,772 0.5147 -2.15%
2009-03-26 0 1.860 1.840 1.860 1.840 1.890 108,000 200,080 1.8526 0.518 0.513 0.518 0.513 0.526 387,695 0.5161 1.09%
2009-03-25 0 1.840 1.800 1.840 1.840 1.850 80,000 147,600 1.8450 0.513 0.501 0.513 0.513 0.515 287,182 0.5140 -0.54%
2009-03-24 0 1.850 1.850 1.860 1.830 1.880 538,000 984,360 1.8297 0.515 0.515 0.518 0.510 0.524 1,931,297 0.5097 5.11%
2009-03-23 0 1.760 1.740 1.760 1.760 1.760 40,000 70,400 1.7600 0.490 0.485 0.490 0.490 0.490 143,591 0.4903 1.15%
2009-03-20 0 1.740 1.740 1.780 1.730 1.740 452,000 782,080 1.7303 0.485 0.485 0.496 0.482 0.485 1,622,576 0.4820 -0.57%
2009-03-19 0 1.750 1.710 1.780 1.700 1.780 382,000 665,340 1.7417 0.487 0.476 0.496 0.474 0.496 1,371,292 0.4852 -2.78%
2009-03-18 0 1.800 1.710 1.800 1.800 1.800 2,000 3,600 1.8000 0.501 0.476 0.501 0.501 0.501 7,180 0.5014 3.45%
2009-03-17 0 1.740 1.730 1.800 1.710 1.750 1,070,000 1,841,180 1.7207 0.485 0.482 0.501 0.476 0.487 3,841,054 0.4793 1.75%
2009-03-16 0 1.710 1.700 1.750 - - 1,174 2,067 1.7606 0.476 0.474 0.487 - - 4,214 0.4905 0.00%
2009-03-13 0 1.710 1.700 1.740 1.700 1.860 1,682,000 2,881,340 1.7130 0.476 0.474 0.485 0.474 0.518 6,037,994 0.4772 0.59%
2009-03-12 0 1.700 1.700 1.790 1.680 1.720 846,000 1,477,480 1.7464 0.474 0.474 0.499 0.468 0.479 3,036,946 0.4865 -5.56%
2009-03-11 0 1.800 1.630 1.840 1.790 1.800 178,000 320,200 1.7989 0.501 0.454 0.513 0.499 0.501 638,979 0.5011 0.00%
2009-03-10 0 1.800 1.800 1.860 1.800 1.800 30,000 54,000 1.8000 0.501 0.501 0.518 0.501 0.501 107,693 0.5014 -2.17%
2009-03-09 0 1.840 1.840 1.860 1.840 1.850 62,000 114,960 1.8542 0.513 0.513 0.518 0.513 0.515 222,566 0.5165 4.55%
2009-03-06 0 1.760 1.760 1.850 1.760 1.870 54,000 97,060 1.7974 0.490 0.490 0.515 0.490 0.521 193,848 0.5007 -1.68%
2009-03-05 0 1.790 1.720 1.790 1.790 1.790 270,000 483,300 1.7900 0.499 0.479 0.499 0.499 0.499 969,238 0.4986 0.00%
2009-03-04 0 1.790 1.750 1.860 1.710 1.790 626,000 1,109,680 1.7727 0.499 0.487 0.518 0.476 0.499 2,247,196 0.4938 0.00%
2009-03-03 0 1.790 1.790 1.810 1.780 1.850 16,000 28,900 1.8063 0.499 0.499 0.504 0.496 0.515 57,436 0.5032 -1.65%
2009-03-02 0 1.820 1.820 1.900 1.820 1.900 54,000 101,480 1.8793 0.507 0.507 0.529 0.507 0.529 193,848 0.5235 -1.62%
2009-02-27 0 1.850 1.840 1.850 1.840 1.880 372,850 691,788 1.8554 0.515 0.513 0.515 0.513 0.524 1,338,446 0.5169 0.54%
2009-02-26 0 1.840 1.830 1.850 1.840 2.000 1,750,000 3,256,900 1.8611 0.513 0.510 0.515 0.513 0.557 6,282,098 0.5184 0.55%
2009-02-25 0 1.830 1.830 1.880 1.830 1.840 48,000 88,000 1.8333 0.510 0.510 0.524 0.510 0.513 172,309 0.5107 0.55%
2009-02-24 0 1.820 1.820 1.900 1.820 1.900 136,000 254,540 1.8716 0.507 0.507 0.529 0.507 0.529 488,209 0.5214 -4.21%
2009-02-23 0 1.900 1.900 1.950 1.900 1.900 24,000 46,500 1.9375 0.529 0.529 0.543 0.529 0.529 86,154 0.5397 -4.04%
2009-02-20 0 1.980 1.900 2.000 - - 58,000 115,188 1.9860 0.552 0.529 0.557 - - 208,207 0.5532 0.00%
2009-02-19 0 1.980 1.930 2.000 1.980 2.000 44,000 87,400 1.9864 0.552 0.538 0.557 0.552 0.557 157,950 0.5533 -1.00%
2009-02-18 0 2.000 1.980 2.000 2.000 2.000 2,000 4,000 2.0000 0.557 0.552 0.557 0.557 0.557 7,180 0.5571 -0.99%
2009-02-17 0 2.020 1.980 2.020 2.030 2.030 460,000 920,300 2.0007 0.563 0.552 0.563 0.565 0.565 1,651,294 0.5573 -1.46%
2009-02-16 0 2.050 2.000 2.050 2.050 2.050 2,000 4,100 2.0500 0.571 0.557 0.571 0.571 0.571 7,180 0.5711 -0.49%
2009-02-13 0 2.060 2.000 2.060 2.030 2.060 100,000 205,800 2.0580 0.574 0.557 0.574 0.565 0.574 358,977 0.5733 0.98%
2009-02-12 0 2.040 2.000 2.040 2.040 2.040 30,000 61,200 2.0400 0.568 0.557 0.568 0.568 0.568 107,693 0.5683 -0.97%
2009-02-11 0 2.060 1.970 2.060 1.900 2.060 80,000 161,000 2.0125 0.574 0.549 0.574 0.529 0.574 287,182 0.5606 3.00%
2009-02-10 0 2.000 1.960 2.080 2.000 2.060 514,000 1,047,900 2.0387 0.557 0.546 0.579 0.557 0.574 1,845,142 0.5679 -0.50%
2009-02-09 0 2.010 2.000 2.010 2.010 2.020 30,000 60,420 2.0140 0.560 0.557 0.560 0.560 0.563 107,693 0.5610 0.50%
2009-02-06 0 2.000 1.960 2.000 1.950 2.000 108,000 212,480 1.9674 0.557 0.546 0.557 0.543 0.557 387,695 0.5481 3.63%
2009-02-05 0 1.930 1.900 1.980 1.930 1.980 14,000 27,200 1.9429 0.538 0.529 0.552 0.538 0.552 50,257 0.5412 1.05%
2009-02-04 0 1.910 1.900 1.940 1.910 1.910 2,000 3,820 1.9100 0.532 0.529 0.540 0.532 0.532 7,180 0.5321 -0.52%
2009-02-03 0 1.920 1.910 2.000 - - 64,000 120,320 1.8800 0.535 0.532 0.557 - - 229,745 0.5237 0.00%
2009-02-02 0 1.920 1.920 2.000 1.880 1.880 12,000 22,560 1.8800 0.535 0.535 0.557 0.524 0.524 43,077 0.5237 1.05%
2009-01-30 0 1.900 1.810 1.900 1.900 1.970 810,000 1,532,400 1.8919 0.529 0.504 0.529 0.529 0.549 2,907,714 0.5270 -1.55%
2009-01-29 0 1.930 1.930 2.000 1.930 1.940 44,000 85,120 1.9345 0.538 0.538 0.557 0.538 0.540 157,950 0.5389 1.58%
2009-01-23 0 1.900 1.880 1.900 1.780 1.900 406,000 766,240 1.8873 0.529 0.524 0.529 0.496 0.529 1,457,447 0.5257 6.15%
2009-01-22 0 1.790 1.790 1.960 1.790 1.960 4,000 7,500 1.8750 0.499 0.499 0.546 0.499 0.546 14,359 0.5223 0.00%
2009-01-21 0 1.790 1.830 1.880 1.740 1.900 182,000 333,600 1.8330 0.499 0.510 0.524 0.485 0.529 653,338 0.5106 2.29%
2009-01-20 0 1.750 1.750 1.860 1.720 1.720 18,000 30,960 1.7200 0.487 0.487 0.518 0.479 0.479 64,616 0.4791 -4.89%
2009-01-19 0 1.840 1.840 1.940 1.810 1.950 26,000 48,640 1.8708 0.513 0.513 0.540 0.504 0.543 93,334 0.5211 0.55%
2009-01-16 0 1.830 1.830 1.900 1.800 1.860 80,000 145,520 1.8190 0.510 0.510 0.529 0.501 0.518 287,182 0.5067 -1.61%
2009-01-15 0 1.860 1.860 1.900 1.850 1.900 424,000 817,180 1.9273 0.518 0.518 0.529 0.515 0.529 1,522,063 0.5369 -7.00%
2009-01-14 0 2.000 1.990 2.000 1.930 2.030 618,000 1,233,960 1.9967 0.557 0.554 0.557 0.538 0.565 2,218,478 0.5562 -1.48%
2009-01-13 0 2.030 1.900 2.030 2.030 2.030 552,000 1,118,528 2.0263 0.565 0.529 0.565 0.565 0.565 1,981,553 0.5645 0.00%
2009-01-12 0 2.030 1.930 2.040 2.000 2.030 98,000 198,160 2.0220 0.565 0.538 0.568 0.557 0.565 351,798 0.5633 1.50%
2009-01-09 0 2.000 1.990 2.000 1.990 2.010 152,000 303,680 1.9979 0.557 0.554 0.557 0.554 0.560 545,645 0.5566 -0.99%
2009-01-08 0 2.020 2.020 2.040 1.990 2.040 124,000 250,320 2.0187 0.563 0.563 0.568 0.554 0.568 445,132 0.5624 -0.98%
2009-01-07 0 2.040 2.010 2.050 2.040 2.200 324,000 671,120 2.0714 0.568 0.560 0.571 0.568 0.613 1,163,086 0.5770 4.62%
2009-01-06 0 1.950 1.950 2.040 1.950 2.060 616,000 1,255,140 2.0376 0.543 0.543 0.568 0.543 0.574 2,211,299 0.5676 -4.88%
2009-01-05 0 2.050 2.050 2.070 1.910 2.050 246,000 494,280 2.0093 0.571 0.571 0.577 0.532 0.571 883,084 0.5597 9.04%
2009-01-02 0 1.880 1.880 2.050 1.880 1.950 4,000 7,660 1.9150 0.524 0.524 0.571 0.524 0.543 14,359 0.5335 -1.57%
2008-12-31 0 1.910 1.690 2.000 1.950 1.950 2,000 3,900 1.9500 0.532 0.471 0.557 0.543 0.543 7,180 0.5432 1.06%
2008-12-30 0 1.890 1.890 1.940 1.890 1.950 156,000 296,400 1.9000 0.526 0.526 0.540 0.526 0.543 560,004 0.5293 -0.53%
2008-12-29 0 1.900 1.900 1.950 1.900 1.900 2,000 3,800 1.9000 0.529 0.529 0.543 0.529 0.529 7,180 0.5293 0.00%
2008-12-24 0 1.900 1.890 1.910 1.900 1.950 514,000 981,200 1.9089 0.529 0.526 0.532 0.529 0.543 1,845,142 0.5318 0.53%
2008-12-23 0 1.890 1.860 2.100 1.800 2.000 386,000 736,540 1.9081 0.526 0.518 0.585 0.501 0.557 1,385,651 0.5315 -5.50%
2008-12-22 0 2.000 1.850 2.200 1.780 2.000 86,000 165,960 1.9298 0.557 0.515 0.613 0.496 0.557 308,720 0.5376 9.29%
2008-12-19 0 1.830 1.830 1.880 1.750 1.820 72,000 127,400 1.7694 0.510 0.510 0.524 0.487 0.507 258,463 0.4929 0.55%
2008-12-18 0 1.820 1.800 1.820 1.780 1.890 1,098,000 1,978,420 1.8018 0.507 0.501 0.507 0.496 0.526 3,941,568 0.5019 0.00%
2008-12-17 0 1.820 1.810 1.850 1.780 1.880 1,064,000 1,911,280 1.7963 0.507 0.504 0.515 0.496 0.524 3,819,516 0.5004 2.25%
2008-12-16 0 1.780 1.750 1.780 1.660 1.840 858,000 1,535,820 1.7900 0.496 0.487 0.496 0.462 0.513 3,080,023 0.4986 0.56%
2008-12-15 0 1.770 1.700 1.770 1.700 1.800 308,000 532,800 1.7299 0.493 0.474 0.493 0.474 0.501 1,105,649 0.4819 -0.56%
2008-12-12 0 1.780 1.750 1.800 1.770 1.920 2,290,000 4,071,480 1.7779 0.496 0.487 0.501 0.493 0.535 8,220,574 0.4953 -1.11%
2008-12-11 0 1.800 1.750 1.800 1.650 1.800 1,528,000 2,705,360 1.7705 0.501 0.487 0.501 0.460 0.501 5,485,169 0.4932 1.12%
2008-12-10 0 1.780 1.770 1.780 1.730 1.780 940,000 1,650,420 1.7558 0.496 0.493 0.496 0.482 0.496 3,374,384 0.4891 0.00%
2008-12-09 0 1.780 1.760 1.780 1.760 1.800 686,000 1,222,880 1.7826 0.496 0.490 0.496 0.490 0.501 2,462,583 0.4966 -1.11%
2008-12-08 0 1.800 1.680 1.800 1.660 1.800 852,000 1,470,200 1.7256 0.501 0.468 0.501 0.462 0.501 3,058,484 0.4807 12.50%
2008-12-05 0 1.600 1.600 1.640 1.600 1.650 1,304,000 2,095,980 1.6073 0.446 0.446 0.457 0.446 0.460 4,681,061 0.4478 0.00%
2008-12-04 0 1.600 1.550 1.600 1.600 1.620 1,300,000 2,083,220 1.6025 0.446 0.432 0.446 0.446 0.451 4,666,702 0.4464 0.00%
2008-12-03 0 1.600 1.550 1.710 1.600 1.650 1,020,000 1,633,160 1.6011 0.446 0.432 0.476 0.446 0.460 3,661,566 0.4460 -0.62%
2008-12-02 0 1.610 1.600 1.630 1.560 1.680 1,188,000 1,912,660 1.6100 0.448 0.446 0.454 0.435 0.468 4,264,647 0.4485 0.00%
2008-12-01 0 1.610 1.610 1.680 1.600 1.680 696,000 1,121,660 1.6116 0.448 0.448 0.468 0.446 0.468 2,498,480 0.4489 0.00%
2008-11-28 0 1.610 1.600 1.650 1.590 1.650 732,000 1,177,680 1.6089 0.448 0.446 0.460 0.443 0.460 2,627,712 0.4482 3.87%
2008-11-27 0 1.550 1.550 1.590 1.520 1.600 496,000 773,540 1.5596 0.432 0.432 0.443 0.423 0.446 1,780,526 0.4344 3.33%
2008-11-26 0 1.500 1.480 1.500 1.400 1.530 1,247,000 1,871,040 1.5004 0.418 0.412 0.418 0.390 0.426 4,476,444 0.4180 10.29%
2008-11-25 0 1.360 1.360 1.400 1.320 1.730 1,986,000 2,948,360 1.4846 0.379 0.379 0.390 0.368 0.482 7,129,284 0.4136 -20.00%
2008-11-24 0 1.700 1.640 1.700 1.700 1.700 16,000 27,200 1.7000 0.474 0.457 0.474 0.474 0.474 57,436 0.4736 -0.58%
2008-11-21 0 1.710 1.710 1.720 1.600 1.720 844,000 1,388,160 1.6447 0.476 0.476 0.479 0.446 0.479 3,029,766 0.4582 7.55%
2008-11-20 0 1.590 1.600 1.610 1.570 1.620 534,000 851,760 1.5951 0.443 0.446 0.448 0.437 0.451 1,916,937 0.4443 -1.85%
2008-11-19 0 1.620 1.620 1.650 1.600 1.650 1,180,000 1,899,642 1.6099 0.451 0.451 0.460 0.446 0.460 4,235,929 0.4485 1.89%
2008-11-18 0 1.590 1.540 1.630 1.590 1.630 674,000 1,077,700 1.5990 0.443 0.429 0.454 0.443 0.454 2,419,505 0.4454 -0.62%
2008-11-17 0 1.600 1.600 1.660 1.530 1.620 996,000 1,563,920 1.5702 0.446 0.446 0.462 0.426 0.451 3,575,411 0.4374 4.58%
2008-11-14 0 1.530 1.520 1.550 1.530 1.560 1,470,000 2,250,860 1.5312 0.426 0.423 0.432 0.426 0.435 5,276,963 0.4265 -1.29%
2008-11-13 0 1.550 1.450 1.550 1.550 1.570 76,000 118,760 1.5626 0.432 0.404 0.432 0.432 0.437 272,823 0.4353 0.65%
2008-11-12 0 1.540 1.530 1.570 1.540 1.570 542,000 843,280 1.5559 0.429 0.426 0.437 0.429 0.437 1,945,656 0.4334 -1.28%
2008-11-11 0 1.560 1.530 1.580 1.530 1.590 1,150,000 1,803,560 1.5683 0.435 0.426 0.440 0.426 0.443 4,128,236 0.4369 -3.11%
2008-11-10 0 1.610 1.570 1.610 1.600 1.650 1,608,000 2,581,100 1.6052 0.448 0.437 0.448 0.446 0.460 5,772,351 0.4471 0.62%
2008-11-07 0 1.600 1.570 1.600 1.570 1.600 792,000 1,253,960 1.5833 0.446 0.437 0.446 0.437 0.446 2,843,098 0.4411 -2.44%
2008-11-06 0 1.640 1.640 1.720 1.640 1.720 662,000 1,095,540 1.6549 0.457 0.457 0.479 0.457 0.479 2,376,428 0.4610 -6.82%
2008-11-05 0 1.760 1.750 1.800 1.750 1.800 2,384,000 4,212,600 1.7670 0.490 0.487 0.501 0.487 0.501 8,558,013 0.4922 2.92%
2008-11-04 0 1.710 1.660 1.750 1.660 1.710 180,000 303,500 1.6861 0.476 0.462 0.487 0.462 0.476 646,159 0.4697 -1.72%
2008-11-03 0 1.740 1.700 1.740 1.700 1.770 730,000 1,268,540 1.7377 0.485 0.474 0.485 0.474 0.493 2,620,532 0.4841 1.16%
2008-10-31 0 1.720 1.600 1.730 1.670 1.780 2,067,000 3,604,260 1.7437 0.479 0.446 0.482 0.465 0.496 7,420,056 0.4857 -1.71%
2008-10-30 0 1.750 1.740 2.000 1.740 1.810 5,230,000 9,154,220 1.7503 0.487 0.485 0.557 0.485 0.504 18,774,500 0.4876 2.34%
2008-10-29 0 1.710 1.690 1.720 1.700 1.850 1,946,000 3,372,120 1.7328 0.476 0.471 0.479 0.474 0.515 6,985,693 0.4827 -5.00%
2008-10-28 0 1.800 1.760 1.840 1.800 2.000 1,664,000 3,046,120 1.8306 0.501 0.490 0.513 0.501 0.557 5,973,378 0.5099 -8.16%
2008-10-27 0 1.960 1.940 2.020 1.940 2.400 882,000 1,736,600 1.9689 0.546 0.540 0.563 0.540 0.669 3,166,178 0.5485 -12.11%
2008-10-24 0 2.230 2.050 2.230 2.200 2.750 388,000 863,140 2.2246 0.621 0.571 0.621 0.613 0.766 1,392,831 0.6197 -8.98%
2008-10-23 0 2.450 2.150 2.450 2.150 2.490 18,000 43,380 2.4100 0.682 0.599 0.682 0.599 0.694 64,616 0.6714 0.00%
2008-10-22 0 2.450 2.200 2.450 2.450 2.450 2,000 4,900 2.4500 0.682 0.613 0.682 0.682 0.682 7,180 0.6825 -2.00%
2008-10-21 0 2.500 2.400 2.500 2.490 2.500 96,000 239,920 2.4992 0.696 0.669 0.696 0.694 0.696 344,618 0.6962 2.88%
2008-10-20 0 2.430 2.430 2.590 2.360 2.400 120,000 283,600 2.3633 0.677 0.677 0.721 0.657 0.669 430,772 0.6584 -5.08%
2008-10-17 0 2.560 2.560 2.740 2.200 2.750 6,000 15,400 2.5667 0.713 0.713 0.763 0.613 0.766 21,539 0.7150 -7.25%
2008-10-16 0 2.760 2.200 2.760 2.760 2.790 68,000 189,180 2.7821 0.769 0.613 0.769 0.769 0.777 244,104 0.7750 -1.43%
2008-10-15 0 2.800 2.750 2.800 2.750 2.800 944,000 2,639,360 2.7959 0.780 0.766 0.780 0.766 0.780 3,388,743 0.7789 -3.45%
2008-10-14 0 2.900 2.800 2.980 2.800 3.000 46,000 135,800 2.9522 0.808 0.780 0.830 0.780 0.836 165,129 0.8224 0.00%
2008-10-13 0 2.900 2.700 3.000 2.900 2.900 2,000 5,800 2.9000 0.808 0.752 0.836 0.808 0.808 7,180 0.8079 7.41%
2008-10-10 0 2.700 2.500 2.880 2.700 2.700 10,000 27,000 2.7000 0.752 0.696 0.802 0.752 0.752 35,898 0.7521 -10.00%
2008-10-09 0 3.000 2.800 3.000 3.000 3.000 2,000 6,000 3.0000 0.836 0.780 0.836 0.836 0.836 7,180 0.8357 7.14%
2008-10-08 0 2.800 2.700 2.950 2.750 3.250 652,000 1,898,800 2.9123 0.780 0.752 0.822 0.766 0.905 2,340,530 0.8113 -11.95%
2008-10-06 0 3.180 3.100 3.180 3.180 3.200 654,000 2,081,380 3.1825 0.886 0.864 0.886 0.886 0.891 2,347,710 0.8866 -1.85%
2008-10-03 0 3.240 2.840 3.240 3.240 3.240 28,000 90,720 3.2400 0.903 0.791 0.903 0.903 0.903 100,514 0.9026 -1.52%
2008-10-02 0 3.290 3.250 3.290 3.300 3.530 202,000 679,180 3.3623 0.916 0.905 0.916 0.919 0.983 725,134 0.9366 2.49%
2008-09-30 0 3.210 3.050 3.210 3.190 3.230 518,000 1,659,060 3.2028 0.894 0.850 0.894 0.889 0.900 1,859,501 0.8922 0.31%
2008-09-29 0 3.200 3.100 3.200 3.200 3.200 144,000 460,800 3.2000 0.891 0.864 0.891 0.891 0.891 516,927 0.8914 0.00%
2008-09-26 0 3.200 3.150 3.200 3.200 3.200 80,000 256,000 3.2000 0.891 0.877 0.891 0.891 0.891 287,182 0.8914 -0.62%
2008-09-25 0 3.220 3.150 3.200 3.200 3.300 150,000 492,800 3.2853 0.897 0.877 0.891 0.891 0.919 538,466 0.9152 -1.83%
2008-09-24 0 3.280 3.200 3.300 3.280 3.300 216,000 712,240 3.2974 0.914 0.891 0.919 0.914 0.919 775,390 0.9186 5.47%
2008-09-23 0 3.150 3.110 3.190 3.110 3.350 98,000 314,700 3.2112 0.866 0.855 0.877 0.855 0.921 356,322 0.8832 -4.55%
2008-09-22 0 3.300 3.200 3.300 3.300 3.350 180,000 594,760 3.3042 0.908 0.880 0.908 0.908 0.921 654,469 0.9088 0.00%
2008-09-19 0 3.300 3.210 3.300 3.250 3.350 1,015,000 3,350,070 3.3006 0.908 0.883 0.908 0.894 0.921 3,690,480 0.9078 4.76%
2008-09-18 0 3.150 3.150 3.280 2.890 3.200 56,000 171,160 3.0564 0.866 0.866 0.902 0.795 0.880 203,613 0.8406 -7.35%
2008-09-17 0 3.400 2.800 3.440 3.300 3.500 34,000 115,600 3.4000 0.935 0.770 0.946 0.908 0.963 123,622 0.9351 0.00%
2008-09-16 0 3.400 3.020 3.400 3.400 3.400 8,000 27,400 3.4250 0.935 0.831 0.935 0.935 0.935 29,088 0.9420 -8.11%
2008-09-12 0 3.700 3.500 3.700 3.640 3.760 734,000 2,719,300 3.7048 1.018 0.963 1.018 1.001 1.034 2,668,781 1.0189 0.00%
2008-09-11 0 3.700 3.500 3.700 3.700 3.700 2,000 7,400 3.7000 1.018 0.963 1.018 1.018 1.018 7,272 1.0176 0.00%
2008-09-10 0 3.700 3.500 3.700 3.700 3.730 106,000 392,320 3.7011 1.018 0.963 1.018 1.018 1.026 385,410 1.0179 2.78%
2008-09-09 0 3.600 3.500 3.600 3.600 3.600 2,000 7,200 3.6000 0.990 0.963 0.990 0.990 0.990 7,272 0.9901 0.00%
2008-09-08 0 3.600 3.410 3.730 3.600 3.600 4,000 14,400 3.6000 0.990 0.938 1.026 0.990 0.990 14,544 0.9901 0.00%
2008-09-05 0 3.600 3.480 3.720 3.600 3.600 8,000 28,800 3.6000 0.990 0.957 1.023 0.990 0.990 29,088 0.9901 0.00%
2008-09-04 0 3.600 3.340 3.650 3.600 3.620 38,000 137,120 3.6084 0.990 0.919 1.004 0.990 0.996 138,166 0.9924 -1.37%
2008-09-03 0 3.650 3.450 3.740 3.650 3.750 284,000 1,063,740 3.7456 1.004 0.949 1.029 1.004 1.031 1,032,607 1.0301 -1.35%
2008-09-02 0 3.700 3.520 3.710 3.700 3.700 2,000 7,400 3.7000 1.018 0.968 1.020 1.018 1.018 7,272 1.0176 0.00%
2008-09-01 0 3.700 3.500 3.800 3.700 3.700 2,000 7,400 3.7000 1.018 0.963 1.045 1.018 1.018 7,272 1.0176 0.27%
2008-08-29 0 3.690 3.590 3.690 3.570 3.700 50,000 183,420 3.6684 1.015 0.987 1.015 0.982 1.018 181,797 1.0089 -0.81%
2008-08-28 0 3.720 3.510 3.720 3.730 3.730 8,000 29,840 3.7300 1.023 0.965 1.023 1.026 1.026 29,088 1.0259 3.33%
2008-08-27 0 3.600 3.500 3.700 3.500 3.700 20,000 70,600 3.5300 0.990 0.963 1.018 0.963 1.018 72,719 0.9709 2.86%
2008-08-26 0 3.500 3.500 3.700 3.500 3.500 16,000 56,000 3.5000 0.963 0.963 1.018 0.963 0.963 58,175 0.9626 2.34%
2008-08-25 0 3.420 3.420 3.700 3.420 3.420 8,000 27,360 3.4200 0.941 0.941 1.018 0.941 0.941 29,088 0.9406 2.40%
2008-08-21 0 3.340 3.340 3.770 3.340 3.680 416,000 1,416,960 3.4062 0.919 0.919 1.037 0.919 1.012 1,512,552 0.9368 -6.44%
2008-08-20 0 3.570 3.570 3.640 3.570 3.640 46,000 167,020 3.6309 0.982 0.982 1.001 0.982 1.001 167,253 0.9986 -1.92%
2008-08-19 0 3.640 3.560 3.640 3.600 3.730 12,000 43,700 3.6417 1.001 0.979 1.001 0.990 1.026 43,631 1.0016 0.28%
2008-08-18 0 3.630 3.540 3.630 3.630 3.750 20,000 73,800 3.6900 0.998 0.974 0.998 0.998 1.031 72,719 1.0149 0.00%
2008-08-15 0 3.630 3.570 3.640 3.620 3.730 32,000 116,420 3.6381 0.998 0.982 1.001 0.996 1.026 116,350 1.0006 -0.27%
2008-08-14 0 3.640 3.600 3.640 3.600 3.680 630,000 2,270,960 3.6047 1.001 0.990 1.001 0.990 1.012 2,290,643 0.9914 -2.93%
2008-08-13 0 3.750 3.570 3.750 3.750 3.750 2,000 7,500 3.7500 1.031 0.982 1.031 1.031 1.031 7,272 1.0314 0.00%
2008-08-12 0 3.750 3.600 3.760 3.720 3.750 4,000 14,940 3.7350 1.031 0.990 1.034 1.023 1.031 14,544 1.0272 0.81%
2008-08-11 0 3.720 3.600 3.720 3.700 3.720 64,000 238,040 3.7194 1.023 0.990 1.023 1.018 1.023 232,700 1.0229 0.00%
2008-08-08 0 3.720 3.650 3.720 3.650 3.720 30,000 110,400 3.6800 1.023 1.004 1.023 1.004 1.023 109,078 1.0121 -2.11%
2008-08-07 0 3.800 3.640 3.800 3.610 3.950 538,000 2,017,440 3.7499 1.045 1.001 1.045 0.993 1.086 1,956,136 1.0313 4.68%
2008-08-05 0 3.630 3.610 3.720 3.610 3.620 504,000 1,819,460 3.6100 0.998 0.993 1.023 0.993 0.996 1,832,514 0.9929 0.28%
2008-08-04 0 3.620 3.620 3.650 3.610 3.620 16,072,000 57,860,020 3.6001 0.996 0.996 1.004 0.993 0.996 58,436,847 0.9901 0.00%
2008-08-01 0 3.620 3.610 3.800 3.610 3.650 1,036,000 3,758,600 3.6280 0.996 0.993 1.045 0.993 1.004 3,766,835 0.9978 -0.55%
2008-07-31 0 3.640 3.640 3.900 3.640 3.700 192,000 703,240 3.6627 1.001 1.001 1.073 1.001 1.018 698,101 1.0074 -1.62%
2008-07-30 0 3.700 3.680 3.700 3.700 3.730 192,000 711,880 3.7077 1.018 1.012 1.018 1.018 1.026 698,101 1.0197 -0.27%
2008-07-29 0 3.710 3.650 3.710 3.710 3.710 560,000 2,072,600 3.7011 1.020 1.004 1.020 1.020 1.020 2,036,127 1.0179 0.27%
2008-07-28 0 3.700 3.690 3.700 3.690 3.710 162,000 599,820 3.7026 1.018 1.015 1.018 1.015 1.020 589,022 1.0183 -0.54%
2008-07-25 0 3.720 3.720 3.750 3.720 3.890 400,000 1,494,340 3.7359 1.023 1.023 1.031 1.023 1.070 1,454,376 1.0275 -3.38%
2008-07-24 0 3.850 3.850 3.890 3.800 3.850 176,000 675,100 3.8358 1.059 1.059 1.070 1.045 1.059 639,926 1.0550 1.32%
2008-07-23 0 3.800 3.700 3.800 3.890 3.890 4,000 15,560 3.8900 1.045 1.018 1.045 1.070 1.070 14,544 1.0699 1.60%
2008-07-22 0 3.740 3.700 3.890 - - 0 0 - 1.029 1.018 1.070 - - 0 - 0.00%
2008-07-21 0 3.740 3.730 3.890 3.740 3.740 32,000 119,680 3.7400 1.029 1.026 1.070 1.029 1.029 116,350 1.0286 0.00%
2008-07-18 0 3.740 3.720 3.740 - - 0 0 - 1.029 1.023 1.029 - - 0 - 0.00%
2008-07-17 0 3.740 3.710 3.800 3.740 3.740 43,000 160,730 3.7379 1.029 1.020 1.045 1.029 1.029 156,345 1.0280 1.08%
2008-07-16 0 3.700 3.740 3.800 3.700 3.800 10,000 37,200 3.7200 1.018 1.029 1.045 1.018 1.045 36,359 1.0231 -2.89%
2008-07-15 0 3.810 3.700 3.810 3.700 3.810 62,000 233,180 3.7610 1.048 1.018 1.048 1.018 1.048 225,428 1.0344 2.70%
2008-07-14 0 3.710 3.710 3.790 3.700 3.700 28,000 103,600 3.7000 1.020 1.020 1.042 1.018 1.018 101,806 1.0176 -2.88%
2008-07-11 0 3.820 3.760 3.820 3.760 3.820 26,000 98,360 3.7831 1.051 1.034 1.051 1.034 1.051 94,534 1.0405 -1.04%
2008-07-10 0 3.860 3.650 3.850 3.700 3.870 76,000 287,680 3.7853 1.062 1.004 1.059 1.018 1.064 276,332 1.0411 4.04%
2008-07-09 0 3.710 3.710 3.750 3.700 3.800 92,000 342,600 3.7239 1.020 1.020 1.031 1.018 1.045 334,507 1.0242 -1.85%
2008-07-08 0 3.780 3.780 3.920 3.750 3.920 20,000 77,720 3.8860 1.040 1.040 1.078 1.031 1.078 72,719 1.0688 0.80%
2008-07-07 0 3.750 3.750 3.900 3.750 3.840 30,000 114,840 3.8280 1.031 1.031 1.073 1.031 1.056 109,078 1.0528 -2.34%
2008-07-04 0 3.840 3.840 3.950 3.840 3.840 54,000 207,360 3.8400 1.056 1.056 1.086 1.056 1.056 196,341 1.0561 0.26%
2008-07-03 0 3.830 3.820 3.900 3.830 3.830 10,000 38,300 3.8300 1.053 1.051 1.073 1.053 1.053 36,359 1.0534 -0.26%
2008-07-02 0 3.840 3.840 3.940 3.840 3.990 44,000 172,700 3.9250 1.056 1.056 1.084 1.056 1.097 159,981 1.0795 0.00%
2008-06-30 0 3.840 3.800 3.890 3.700 3.890 42,000 158,180 3.7662 1.056 1.045 1.070 1.018 1.070 152,710 1.0358 1.32%
2008-06-27 0 3.790 3.640 3.790 3.790 3.790 2,000 7,580 3.7900 1.042 1.001 1.042 1.042 1.042 7,272 1.0424 2.16%
2008-06-26 0 3.710 3.700 3.790 3.710 3.710 10,000 37,100 3.7100 1.020 1.018 1.042 1.020 1.020 36,359 1.0204 0.27%
2008-06-25 0 3.700 3.640 3.900 3.700 3.700 10,000 37,000 3.7000 1.018 1.001 1.073 1.018 1.018 36,359 1.0176 0.00%
2008-06-24 0 3.700 3.700 3.800 3.700 3.710 486,000 1,798,300 3.7002 1.018 1.018 1.045 1.018 1.020 1,767,067 1.0177 0.00%
2008-06-23 0 3.700 3.650 3.700 3.700 3.700 222,000 821,688 3.7013 1.018 1.004 1.018 1.018 1.018 807,179 1.0180 -1.33%
2008-06-20 0 3.750 3.640 3.750 3.640 3.750 280,000 1,036,780 3.7028 1.031 1.001 1.031 1.001 1.031 1,018,064 1.0184 1.35%
2008-06-19 0 3.700 3.670 3.700 3.700 3.700 162,000 599,400 3.7000 1.018 1.009 1.018 1.018 1.018 589,022 1.0176 0.00%
2008-06-18 0 3.700 3.700 3.760 3.700 3.710 170,000 629,100 3.7006 1.018 1.018 1.034 1.018 1.020 618,110 1.0178 -0.27%
2008-06-17 0 3.710 3.710 3.790 3.700 3.700 40,000 148,000 3.7000 1.020 1.020 1.042 1.018 1.018 145,438 1.0176 0.00%
2008-06-16 0 3.710 3.710 3.750 3.700 3.700 50,000 185,000 3.7000 1.020 1.020 1.031 1.018 1.018 181,797 1.0176 -0.27%
2008-06-13 0 3.720 3.720 3.800 3.700 3.720 96,000 355,800 3.7063 1.023 1.023 1.045 1.018 1.023 349,050 1.0193 0.54%
2008-06-12 0 3.700 3.700 3.750 3.680 3.720 544,000 2,013,200 3.7007 1.018 1.018 1.031 1.012 1.023 1,977,952 1.0178 -2.12%
2008-06-11 0 3.780 3.700 3.790 3.780 3.780 10,000 37,800 3.7800 1.040 1.018 1.042 1.040 1.040 36,359 1.0396 -0.26%
2008-06-10 0 3.790 3.710 3.790 3.700 3.790 156,000 578,160 3.7062 1.042 1.020 1.042 1.018 1.042 567,207 1.0193 -0.79%
2008-06-06 0 3.820 3.780 3.820 3.780 4.020 128,000 487,940 3.8120 1.051 1.040 1.051 1.040 1.106 465,400 1.0484 0.00%
2008-06-05 0 3.820 3.820 3.880 3.780 3.900 72,000 277,840 3.8589 1.051 1.051 1.067 1.040 1.073 261,788 1.0613 0.00%
2008-06-04 0 3.820 3.750 3.820 3.820 3.900 18,000 70,040 3.8911 1.051 1.031 1.051 1.051 1.073 65,447 1.0702 -2.55%
2008-06-03 0 3.920 3.750 3.920 3.910 3.920 14,000 54,780 3.9129 1.078 1.031 1.078 1.075 1.078 50,903 1.0762 0.51%
2008-06-02 0 3.900 3.730 3.900 3.900 3.940 14,000 54,760 3.9114 1.073 1.026 1.073 1.073 1.084 50,903 1.0758 -1.27%
2008-05-30 0 3.950 3.720 3.950 3.780 3.950 112,000 432,300 3.8598 1.086 1.023 1.086 1.040 1.086 407,225 1.0616 2.86%
2008-05-29 0 3.840 3.720 3.840 3.830 3.850 36,000 138,080 3.8356 1.056 1.023 1.056 1.053 1.059 130,894 1.0549 0.26%
2008-05-28 0 3.830 3.740 3.830 3.830 3.880 16,000 61,380 3.8363 1.053 1.029 1.053 1.053 1.067 58,175 1.0551 -1.29%
2008-05-27 0 3.880 3.750 3.880 3.850 3.890 20,000 77,240 3.8620 1.067 1.031 1.067 1.059 1.070 72,719 1.0622 1.04%
2008-05-26 0 3.840 3.720 3.840 3.720 3.840 692,000 2,589,882 3.7426 1.056 1.023 1.056 1.023 1.056 2,516,071 1.0293 -0.52%
2008-05-23 0 3.860 3.670 3.860 3.670 3.860 792,000 2,995,400 3.7821 1.062 1.009 1.062 1.009 1.062 2,879,665 1.0402 -3.02%
2008-05-22 0 3.980 3.810 3.980 3.750 3.980 856,000 3,276,520 3.8277 1.095 1.048 1.095 1.031 1.095 3,112,366 1.0527 1.27%
2008-05-21 0 3.930 3.840 3.930 3.820 3.930 630,000 2,483,180 3.9416 1.081 1.056 1.081 1.051 1.081 2,290,643 1.0841 -2.24%
2008-05-20 0 4.020 3.830 4.020 3.830 4.020 36,000 142,820 3.9672 1.106 1.053 1.106 1.053 1.106 130,894 1.0911 0.06%
2008-05-19 0 4.240 4.200 4.240 4.200 4.250 126,000 530,980 4.2141 1.105 1.095 1.105 1.095 1.108 483,489 1.0982 -0.24%
2008-05-16 0 4.250 4.160 4.250 4.070 4.250 892,000 3,682,877 4.1288 1.108 1.084 1.108 1.061 1.108 3,422,795 1.0760 4.42%
2008-05-15 0 4.070 4.070 4.110 4.010 4.110 94,000 384,300 4.0883 1.061 1.061 1.071 1.045 1.071 360,698 1.0654 0.49%
2008-05-14 0 4.050 4.030 4.040 3.900 4.080 1,093,292 4,445,007 4.0657 1.055 1.050 1.053 1.016 1.063 4,195,195 1.0595 -2.17%
2008-05-13 0 4.140 4.080 4.150 4.140 4.140 10,000 41,400 4.1400 1.079 1.063 1.082 1.079 1.079 38,372 1.0789 0.49%
2008-05-09 0 4.120 4.100 4.120 4.100 4.120 100,000 410,040 4.1004 1.074 1.068 1.074 1.068 1.074 383,721 1.0686 -0.24%
2008-05-08 0 4.130 4.080 4.130 4.060 4.130 26,000 105,840 4.0708 1.076 1.063 1.076 1.058 1.076 99,768 1.0609 1.72%
2008-05-07 0 4.060 4.060 4.100 4.060 4.060 164,000 665,840 4.0600 1.058 1.058 1.068 1.058 1.058 629,303 1.0581 -0.98%
2008-05-06 0 4.100 4.100 4.170 4.100 4.100 72,000 295,200 4.1000 1.068 1.068 1.087 1.068 1.068 276,279 1.0685 -1.44%
2008-05-05 0 4.160 4.120 4.160 4.080 4.160 314,000 1,286,000 4.0955 1.084 1.074 1.084 1.063 1.084 1,204,885 1.0673 1.46%
2008-05-02 0 4.100 4.070 4.120 4.030 4.140 204,000 831,100 4.0740 1.068 1.061 1.074 1.050 1.079 782,792 1.0617 0.00%
2008-04-30 0 4.100 4.080 4.110 4.000 4.110 32,000 130,460 4.0769 1.068 1.063 1.071 1.042 1.071 122,791 1.0625 0.00%
2008-04-29 0 4.100 4.100 4.150 3.960 4.150 256,000 1,044,600 4.0805 1.068 1.068 1.082 1.032 1.082 982,327 1.0634 0.24%
2008-04-28 0 4.090 3.910 4.100 3.880 4.090 168,000 661,920 3.9400 1.066 1.019 1.068 1.011 1.066 644,652 1.0268 0.25%
2008-04-25 0 4.080 3.950 4.090 - - 52,000 212,160 4.0800 1.063 1.029 1.066 - - 199,535 1.0633 0.00%
2008-04-24 0 4.080 3.900 4.080 3.850 4.080 134,000 526,560 3.9296 1.063 1.016 1.063 1.003 1.063 514,187 1.0241 3.29%
2008-04-23 0 3.950 3.900 3.990 3.860 3.950 32,000 124,840 3.9013 1.029 1.016 1.040 1.006 1.029 122,791 1.0167 0.25%
2008-04-22 0 3.940 3.900 3.940 3.880 3.990 70,000 274,680 3.9240 1.027 1.016 1.027 1.011 1.040 268,605 1.0226 -0.76%
2008-04-21 0 3.970 3.950 3.970 3.950 4.000 28,000 111,740 3.9907 1.035 1.029 1.035 1.029 1.042 107,442 1.0400 -0.50%
2008-04-18 0 3.990 3.960 4.000 3.900 4.000 134,000 527,500 3.9366 1.040 1.032 1.042 1.016 1.042 514,187 1.0259 1.53%
2008-04-17 0 3.930 3.860 3.940 3.310 4.000 456,000 1,794,180 3.9346 1.024 1.006 1.027 0.863 1.042 1,749,770 1.0254 -1.26%
2008-04-16 0 3.980 3.970 3.980 3.960 3.980 116,000 463,160 3.9928 1.037 1.035 1.037 1.032 1.037 445,117 1.0405 0.51%
2008-04-15 0 3.960 3.920 3.960 3.930 3.980 42,000 166,460 3.9633 1.032 1.022 1.032 1.024 1.037 161,163 1.0329 -1.00%
2008-04-14 0 4.000 3.950 4.000 4.000 4.000 400,000 1,607,800 4.0195 1.042 1.029 1.042 1.042 1.042 1,534,886 1.0475 0.00%
2008-04-11 0 4.000 3.960 4.000 3.860 4.120 416,000 1,664,200 4.0005 1.042 1.032 1.042 1.006 1.074 1,596,281 1.0425 -1.48%
2008-04-10 0 4.060 4.020 4.060 4.000 4.060 74,000 299,260 4.0441 1.058 1.048 1.058 1.042 1.058 283,954 1.0539 0.25%
2008-04-09 0 4.050 3.990 4.050 4.000 4.050 166,000 667,760 4.0227 1.055 1.040 1.055 1.042 1.055 636,978 1.0483 0.25%
2008-04-08 0 4.040 4.000 4.040 4.000 4.060 176,000 706,900 4.0165 1.053 1.042 1.053 1.042 1.058 675,350 1.0467 -0.49%
2008-04-07 0 4.060 4.000 4.100 3.800 4.150 206,000 811,440 3.9390 1.058 1.042 1.068 0.990 1.082 790,466 1.0265 1.75%
2008-04-03 0 3.990 3.900 4.000 3.710 3.990 360,000 1,372,640 3.8129 1.040 1.016 1.042 0.967 1.040 1,381,397 0.9937 3.10%
2008-04-02 0 3.870 3.720 3.870 3.700 3.900 206,000 784,040 3.8060 1.009 0.969 1.009 0.964 1.016 790,466 0.9919 5.16%
2008-04-01 0 3.680 3.670 3.740 3.640 3.800 122,000 454,220 3.7231 0.959 0.956 0.975 0.949 0.990 468,140 0.9703 -2.65%
2008-03-31 0 3.780 3.750 3.780 3.770 3.780 24,000 90,620 3.7758 0.985 0.977 0.985 0.982 0.985 92,093 0.9840 0.80%
2008-03-28 0 3.750 3.750 3.780 3.650 3.780 84,000 315,020 3.7502 0.977 0.977 0.985 0.951 0.985 322,326 0.9773 0.00%
2008-03-27 0 3.750 3.710 3.780 3.550 3.780 106,000 392,940 3.7070 0.977 0.967 0.985 0.925 0.985 406,745 0.9661 1.35%
2008-03-26 0 3.700 - 3.700 3.700 3.780 40,000 149,820 3.7455 0.964 - 0.964 0.964 0.985 153,489 0.9761 0.00%
2008-03-25 0 3.700 3.700 3.750 3.700 3.740 6,000 22,300 3.7167 0.964 0.964 0.977 0.964 0.975 23,023 0.9686 0.27%
2008-03-20 0 3.690 3.690 3.770 3.690 3.690 2,000 7,380 3.6900 0.962 0.962 0.982 0.962 0.962 7,674 0.9616 -2.89%
2008-03-19 0 3.800 3.700 3.800 3.670 3.820 388,000 1,433,280 3.6940 0.990 0.964 0.990 0.956 0.996 1,488,839 0.9627 2.70%
2008-03-18 0 3.700 3.630 3.700 3.550 3.890 524,000 1,963,000 3.7462 0.964 0.946 0.964 0.925 1.014 2,010,700 0.9763 -4.15%
2008-03-17 0 3.860 3.810 3.820 3.700 3.900 336,000 1,280,740 3.8117 1.006 0.993 0.996 0.964 1.016 1,289,304 0.9934 -0.77%
2008-03-14 0 3.890 3.870 3.900 3.870 3.890 130,000 504,100 3.8777 1.014 1.009 1.016 1.009 1.014 498,838 1.0105 2.10%
2008-03-13 0 3.810 3.810 3.820 3.750 3.900 314,000 1,201,220 3.8255 0.993 0.993 0.996 0.977 1.016 1,204,885 0.9970 -2.81%
2008-03-12 0 3.920 3.920 3.940 3.920 3.960 132,000 520,420 3.9426 1.022 1.022 1.027 1.022 1.032 506,512 1.0275 -0.25%
2008-03-11 0 3.930 3.910 3.940 3.920 3.940 244,000 958,480 3.9282 1.024 1.019 1.027 1.022 1.027 936,280 1.0237 -1.01%
2008-03-10 0 3.970 3.950 4.000 3.950 4.000 280,000 1,111,480 3.9696 1.035 1.029 1.042 1.029 1.042 1,074,420 1.0345 -2.93%
2008-03-07 0 4.090 4.050 4.090 4.090 4.160 226,000 930,200 4.1159 1.066 1.055 1.066 1.066 1.084 867,210 1.0726 -1.68%
2008-03-06 0 4.160 4.130 4.160 4.100 4.170 320,000 1,326,320 4.1448 1.084 1.076 1.084 1.068 1.087 1,227,908 1.0801 -0.24%
2008-03-05 0 4.170 4.100 4.170 4.050 4.180 656,000 2,734,936 4.1691 1.087 1.068 1.087 1.055 1.089 2,517,212 1.0865 -0.48%
2008-03-04 0 4.190 4.130 4.190 4.180 4.190 14,000 58,560 4.1829 1.092 1.076 1.092 1.089 1.092 53,721 1.0901 0.00%
2008-03-03 0 4.190 - 4.230 4.190 4.200 8,000 33,560 4.1950 1.092 - 1.102 1.092 1.095 30,698 1.0932 -1.41%
2008-02-29 0 4.250 4.100 4.250 4.140 4.250 88,000 365,520 4.1536 1.108 1.068 1.108 1.079 1.108 337,675 1.0825 3.91%
2008-02-28 0 4.090 4.040 4.120 4.000 4.130 68,000 278,200 4.0912 1.066 1.053 1.074 1.042 1.076 260,931 1.0662 -1.92%
2008-02-27 0 4.170 4.100 4.170 4.120 4.240 70,000 288,760 4.1251 1.087 1.068 1.087 1.074 1.105 268,605 1.0750 -0.95%
2008-02-26 0 4.210 4.100 4.210 4.050 4.210 20,000 83,880 4.1940 1.097 1.068 1.097 1.055 1.097 76,744 1.0930 0.24%
2008-02-25 0 4.200 4.050 4.200 4.190 4.200 14,000 58,700 4.1929 1.095 1.055 1.095 1.092 1.095 53,721 1.0927 0.48%
2008-02-22 0 4.180 4.100 4.200 4.180 4.200 14,928 62,538 4.1893 1.089 1.068 1.095 1.089 1.095 57,282 1.0918 0.00%
2008-02-21 0 4.180 4.100 4.180 4.080 4.200 204,000 850,760 4.1704 1.089 1.068 1.089 1.063 1.095 782,792 1.0868 1.95%
2008-02-20 0 4.100 4.100 4.190 4.090 4.090 4,000 16,360 4.0900 1.068 1.068 1.092 1.066 1.066 15,349 1.0659 0.00%
2008-02-19 0 4.100 4.090 4.100 4.080 4.130 271,000 1,110,920 4.0993 1.068 1.066 1.068 1.063 1.076 1,039,885 1.0683 0.49%
2008-02-18 0 4.080 4.080 4.100 4.000 4.100 146,000 595,580 4.0793 1.063 1.063 1.068 1.042 1.068 560,233 1.0631 -2.63%
2008-02-15 0 4.190 4.190 4.200 4.100 4.110 4,000 16,420 4.1050 1.092 1.092 1.095 1.068 1.071 15,349 1.0698 0.96%
2008-02-14 0 4.150 4.000 4.170 4.130 4.210 276,000 1,147,740 4.1585 1.082 1.042 1.087 1.076 1.097 1,059,071 1.0837 -0.48%
2008-02-13 0 4.170 4.170 4.200 4.150 4.240 798,000 3,351,800 4.2003 1.087 1.087 1.095 1.082 1.105 3,062,097 1.0946 -4.14%
2008-02-12 0 4.350 4.220 4.350 4.220 4.360 6,000 25,600 4.2667 1.134 1.100 1.134 1.100 1.136 23,023 1.1119 -0.91%
2008-02-11 0 4.390 4.150 4.390 4.380 4.390 14,000 61,360 4.3829 1.144 1.082 1.144 1.141 1.144 53,721 1.1422 0.00%
2008-02-06 0 4.390 4.200 4.400 4.390 4.390 10,000 43,900 4.3900 1.144 1.095 1.147 1.144 1.144 38,372 1.1441 0.00%
2008-02-05 0 4.390 4.200 4.390 4.390 4.390 2,000 8,780 4.3900 1.144 1.095 1.144 1.144 1.144 7,674 1.1441 0.46%
2008-02-04 0 4.370 4.260 4.370 4.260 4.370 8,000 34,740 4.3425 1.139 1.110 1.139 1.110 1.139 30,698 1.1317 -0.46%
2008-02-01 0 4.390 4.270 4.390 4.250 4.390 288,000 1,238,560 4.3006 1.144 1.113 1.144 1.108 1.144 1,105,118 1.1207 0.00%
2008-01-31 0 4.390 4.210 4.400 4.250 4.400 50,000 214,940 4.2988 1.144 1.097 1.147 1.108 1.147 191,861 1.1203 0.00%
2008-01-30 0 4.390 4.200 4.390 4.200 4.400 116,000 499,040 4.3021 1.144 1.095 1.144 1.095 1.147 445,117 1.1211 -0.23%
2008-01-29 0 4.400 4.150 4.400 4.390 4.400 298,000 1,311,160 4.3999 1.147 1.082 1.147 1.144 1.147 1,143,490 1.1466 -0.45%
2008-01-28 0 4.420 4.300 4.520 4.150 4.480 70,000 296,460 4.2351 1.152 1.121 1.178 1.082 1.168 268,605 1.1037 -5.56%
2008-01-25 0 4.680 4.250 4.680 4.250 4.680 438,000 1,902,084 4.3427 1.220 1.108 1.220 1.108 1.220 1,680,700 1.1317 8.08%
2008-01-24 0 4.330 4.230 4.330 4.220 4.380 50,000 217,080 4.3416 1.128 1.102 1.128 1.100 1.141 191,861 1.1314 2.61%
2008-01-23 0 4.220 4.200 4.380 4.220 4.500 136,000 588,300 4.3257 1.100 1.095 1.141 1.100 1.173 521,861 1.1273 -3.87%
2008-01-22 0 4.390 4.120 4.390 4.000 4.400 280,000 1,151,400 4.1121 1.144 1.074 1.144 1.042 1.147 1,074,420 1.0716 -1.35%
2008-01-21 0 4.450 4.260 4.450 4.400 4.600 106,000 472,640 4.4589 1.160 1.110 1.160 1.147 1.199 406,745 1.1620 0.00%
2008-01-18 0 4.450 4.270 4.450 4.260 4.450 526,000 2,262,340 4.3010 1.160 1.113 1.160 1.110 1.160 2,018,375 1.1209 0.00%
2008-01-17 0 4.450 4.210 4.450 4.450 4.450 2,000 8,900 4.4500 1.160 1.097 1.160 1.160 1.160 7,674 1.1597 0.00%
2008-01-16 0 4.450 4.200 4.450 4.310 4.450 22,000 95,500 4.3409 1.160 1.095 1.160 1.123 1.160 84,419 1.1313 -3.05%
2008-01-15 0 4.590 4.430 4.730 4.430 4.730 150,000 685,500 4.5700 1.196 1.154 1.233 1.154 1.233 575,582 1.1910 0.66%
2008-01-14 0 4.560 4.400 4.560 4.560 4.560 18,000 82,080 4.5600 1.188 1.147 1.188 1.188 1.188 69,070 1.1884 -2.98%
2008-01-11 0 4.700 4.310 4.700 4.700 4.700 60,000 282,000 4.7000 1.225 1.123 1.225 1.225 1.225 230,233 1.2248 1.08%
2008-01-10 0 4.650 4.600 4.650 4.600 4.650 8,000 37,000 4.6250 1.212 1.199 1.212 1.199 1.212 30,698 1.2053 -1.90%
2008-01-09 0 4.740 4.600 4.740 4.740 4.740 2,000 9,480 4.7400 1.235 1.199 1.235 1.235 1.235 7,674 1.2353 0.00%
2008-01-08 0 4.740 4.400 4.750 4.300 4.740 88,000 404,800 4.6000 1.235 1.147 1.238 1.121 1.235 337,675 1.1988 -0.21%
2008-01-07 0 4.750 4.420 4.750 4.120 4.750 70,000 329,840 4.7120 1.238 1.152 1.238 1.074 1.238 268,605 1.2280 4.40%
2008-01-04 0 4.550 4.550 4.750 4.500 4.500 4,000 18,000 4.5000 1.186 1.186 1.238 1.173 1.173 15,349 1.1727 -3.19%
2008-01-03 0 4.700 4.260 4.750 4.700 4.700 10,000 47,000 4.7000 1.225 1.110 1.238 1.225 1.225 38,372 1.2248 -1.05%
2008-01-02 0 4.750 - 4.750 4.750 4.750 30,000 142,500 4.7500 1.238 - 1.238 1.238 1.238 115,116 1.2379 0.00%
2007-12-31 0 4.750 4.600 4.750 4.750 4.750 10,000 47,500 4.7500 1.238 1.199 1.238 1.238 1.238 38,372 1.2379 0.00%
2007-12-28 0 4.750 4.680 4.800 4.600 4.750 145,220 677,670 4.6665 1.238 1.220 1.251 1.199 1.238 557,240 1.2161 3.26%
2007-12-27 0 4.600 4.600 4.660 4.600 4.660 28,000 129,160 4.6129 1.199 1.199 1.214 1.199 1.214 107,442 1.2021 -1.71%
2007-12-24 0 4.680 4.580 4.680 4.490 4.700 66,000 301,160 4.5630 1.220 1.194 1.220 1.170 1.225 253,256 1.1892 4.23%
2007-12-21 0 4.490 4.390 4.490 4.250 4.600 138,000 623,960 4.5214 1.170 1.144 1.170 1.108 1.199 529,536 1.1783 -0.22%
2007-12-20 0 4.500 4.500 4.600 4.050 4.610 282,000 1,251,100 4.4365 1.173 1.173 1.199 1.055 1.201 1,082,094 1.1562 3.21%
2007-12-19 0 4.360 4.230 4.400 4.230 4.360 94,000 405,680 4.3157 1.136 1.102 1.147 1.102 1.136 360,698 1.1247 2.59%
2007-12-18 0 4.250 4.250 4.280 4.200 4.360 302,000 1,281,760 4.2442 1.108 1.108 1.115 1.095 1.136 1,158,839 1.1061 -4.06%
2007-12-17 0 4.430 4.410 4.460 4.420 4.800 134,000 600,600 4.4821 1.154 1.149 1.162 1.152 1.251 514,187 1.1681 -6.74%
2007-12-14 0 4.750 4.700 4.750 4.750 4.880 3,398,000 16,157,260 4.7549 1.238 1.225 1.238 1.238 1.272 13,038,853 1.2392 3.26%
2007-12-13 0 4.600 4.520 4.600 4.470 4.600 32,000 145,100 4.5344 1.199 1.178 1.199 1.165 1.199 122,791 1.1817 -1.50%
2007-12-12 0 4.670 4.670 4.700 4.500 4.810 388,000 1,811,100 4.6678 1.217 1.217 1.225 1.173 1.254 1,488,839 1.2165 -2.51%
2007-12-11 0 4.790 4.610 4.790 4.790 4.790 10,000 47,900 4.7900 1.248 1.201 1.248 1.248 1.248 38,372 1.2483 1.91%
2007-12-10 0 4.700 4.500 4.760 4.700 4.700 16,000 76,040 4.7525 1.225 1.173 1.240 1.225 1.225 61,395 1.2385 -1.26%
2007-12-07 0 4.760 4.760 4.770 4.700 4.760 394,000 1,869,100 4.7439 1.240 1.240 1.243 1.225 1.240 1,511,862 1.2363 -0.21%
2007-12-06 0 4.770 4.750 4.770 4.770 4.800 130,000 622,660 4.7897 1.243 1.238 1.243 1.243 1.251 498,838 1.2482 0.63%
2007-12-05 0 4.740 4.700 4.780 4.660 4.780 200,000 948,460 4.7423 1.235 1.225 1.246 1.214 1.246 767,443 1.2359 -0.21%
2007-12-04 0 4.750 4.680 4.750 4.610 4.750 220,000 1,032,108 4.6914 1.238 1.220 1.238 1.201 1.238 844,187 1.2226 0.21%
2007-12-03 0 4.740 4.710 4.740 3.990 4.900 525,000 2,440,650 4.6489 1.235 1.227 1.235 1.040 1.277 2,014,537 1.2115 0.42%
2007-11-30 0 4.720 4.560 4.720 4.590 4.720 556,000 2,611,720 4.6973 1.230 1.188 1.230 1.196 1.230 2,133,491 1.2242 0.43%
2007-11-29 0 4.700 4.530 4.700 4.490 4.700 306,000 1,433,400 4.6843 1.225 1.181 1.225 1.170 1.225 1,174,187 1.2208 0.21%
2007-11-28 0 4.690 4.650 4.690 4.690 4.690 42,000 196,980 4.6900 1.222 1.212 1.222 1.222 1.222 161,163 1.2222 -1.05%
2007-11-27 0 4.740 4.450 4.740 4.450 4.750 1,496,000 6,955,760 4.6496 1.235 1.160 1.235 1.160 1.238 5,740,472 1.2117 1.07%
2007-11-26 0 4.690 4.570 4.690 4.690 4.690 10,350 48,545 4.6903 1.222 1.191 1.222 1.222 1.222 39,715 1.2223 4.22%
2007-11-23 0 4.500 4.500 4.600 4.450 4.550 142,000 642,920 4.5276 1.173 1.173 1.199 1.160 1.186 544,884 1.1799 0.45%
2007-11-22 0 4.480 4.480 4.520 4.400 4.480 26,000 116,020 4.4623 1.168 1.168 1.178 1.147 1.168 99,768 1.1629 -2.61%
2007-11-21 0 4.600 4.460 4.750 4.400 4.600 74,000 333,640 4.5086 1.199 1.162 1.238 1.147 1.199 283,954 1.1750 0.00%
2007-11-20 0 4.600 4.580 4.600 4.300 4.600 180,000 787,160 4.3731 1.199 1.194 1.199 1.121 1.199 690,699 1.1397 0.00%
2007-11-19 0 4.600 4.580 4.690 4.590 4.650 286,000 1,321,060 4.6191 1.199 1.194 1.222 1.196 1.212 1,097,443 1.2038 -2.13%
2007-11-16 0 4.700 4.680 4.780 4.680 4.700 560,000 2,627,480 4.6919 1.225 1.220 1.246 1.220 1.225 2,148,840 1.2227 0.00%
2007-11-15 0 4.700 4.640 4.700 4.630 4.700 164,000 765,480 4.6676 1.225 1.209 1.225 1.207 1.225 629,303 1.2164 1.73%
2007-11-14 0 4.620 4.550 4.620 4.580 4.620 70,000 320,920 4.5846 1.204 1.186 1.204 1.194 1.204 268,605 1.1948 1.32%
2007-11-13 0 4.560 4.520 4.560 4.500 4.560 234,000 1,059,480 4.5277 1.188 1.178 1.188 1.173 1.188 897,908 1.1799 0.00%
2007-11-12 0 4.560 4.560 4.660 4.500 4.660 232,000 1,059,280 4.5659 1.188 1.188 1.214 1.173 1.214 890,234 1.1899 -2.98%
2007-11-09 0 4.700 4.520 4.700 4.500 4.730 60,000 279,980 4.6663 1.225 1.178 1.225 1.173 1.233 230,233 1.2161 -0.63%
2007-11-08 0 4.730 4.680 4.730 4.680 4.740 268,000 1,262,140 4.7095 1.233 1.220 1.233 1.220 1.235 1,028,373 1.2273 1.07%
2007-11-07 0 4.680 4.580 4.680 4.580 4.880 616,000 2,905,020 4.7159 1.220 1.194 1.220 1.194 1.272 2,363,724 1.2290 4.00%
2007-11-06 0 4.500 4.500 4.580 4.200 4.580 858,000 3,738,320 4.3570 1.173 1.173 1.194 1.095 1.194 3,292,330 1.1355 4.65%
2007-11-05 0 4.300 4.300 4.400 4.280 4.350 622,000 2,684,920 4.3166 1.121 1.121 1.147 1.115 1.134 2,386,747 1.1249 0.00%
2007-11-02 0 4.300 4.280 4.380 4.260 4.300 350,000 1,494,900 4.2711 1.121 1.115 1.141 1.110 1.121 1,343,025 1.1131 0.47%
2007-11-01 0 4.280 4.280 4.330 4.280 4.350 241,000 1,037,200 4.3037 1.115 1.115 1.128 1.115 1.134 924,769 1.1216 0.23%
2007-10-31 0 4.270 4.100 4.320 4.260 4.320 184,000 788,140 4.2834 1.113 1.068 1.126 1.110 1.126 706,047 1.1163 -1.39%
2007-10-30 0 4.330 4.290 4.330 4.280 4.330 839,000 3,605,550 4.2974 1.128 1.118 1.128 1.115 1.128 3,219,422 1.1199 1.88%
2007-10-29 0 4.250 4.200 4.270 4.200 4.250 198,000 839,800 4.2414 1.108 1.095 1.113 1.095 1.108 759,768 1.1053 1.19%
2007-10-26 0 4.200 4.170 4.200 4.160 4.200 344,000 1,436,820 4.1768 1.095 1.087 1.095 1.084 1.095 1,320,002 1.0885 0.72%
2007-10-25 0 4.170 4.160 4.170 4.150 4.200 386,000 1,610,760 4.1730 1.087 1.084 1.087 1.082 1.095 1,481,165 1.0875 1.71%
2007-10-24 0 4.100 4.100 4.110 4.100 4.130 416,000 1,708,500 4.1070 1.068 1.068 1.071 1.068 1.076 1,596,281 1.0703 1.23%
2007-10-23 0 4.050 4.050 4.140 4.000 4.150 298,000 1,222,240 4.1015 1.055 1.055 1.079 1.042 1.082 1,143,490 1.0689 1.25%
2007-10-22 0 4.000 4.000 4.080 3.990 4.000 178,000 711,800 3.9989 1.042 1.042 1.063 1.040 1.042 683,024 1.0421 -0.50%
2007-10-18 0 4.020 4.010 4.100 3.960 4.090 184,000 736,680 4.0037 1.048 1.045 1.068 1.032 1.066 706,047 1.0434 -0.74%
2007-10-17 0 4.050 4.050 4.100 4.050 4.100 458,000 1,857,640 4.0560 1.055 1.055 1.068 1.055 1.068 1,757,444 1.0570 -1.22%
2007-10-16 0 4.100 4.100 4.140 4.050 4.140 648,000 2,642,860 4.0785 1.068 1.068 1.079 1.055 1.079 2,486,515 1.0629 0.99%
2007-10-15 0 4.060 4.060 4.080 4.000 4.060 890,000 3,631,754 4.0806 1.058 1.058 1.063 1.042 1.058 3,415,120 1.0634 0.50%
2007-10-12 0 4.040 4.040 4.070 4.040 4.110 220,000 899,120 4.0869 1.053 1.053 1.061 1.053 1.071 844,187 1.0651 -0.49%
2007-10-11 0 4.060 4.060 4.100 3.910 4.100 712,000 2,891,860 4.0616 1.058 1.058 1.068 1.019 1.068 2,732,096 1.0585 -0.25%
2007-10-10 0 4.070 4.070 4.090 4.060 4.120 578,000 2,363,600 4.0893 1.061 1.061 1.066 1.058 1.074 2,217,910 1.0657 -0.97%
2007-10-09 0 4.110 4.080 4.110 4.000 4.120 1,079,000 4,408,930 4.0861 1.071 1.063 1.071 1.042 1.074 4,140,354 1.0649 4.85%
2007-10-08 0 3.920 3.920 3.960 3.900 4.000 224,000 885,440 3.9529 1.022 1.022 1.032 1.016 1.042 859,536 1.0301 -2.00%
2007-10-05 0 4.000 3.980 4.000 3.980 4.050 132,000 527,900 3.9992 1.042 1.037 1.042 1.037 1.055 506,512 1.0422 -1.23%
2007-10-04 0 4.050 4.050 4.070 4.000 4.300 1,262,000 5,162,320 4.0906 1.055 1.055 1.061 1.042 1.121 4,842,564 1.0660 1.76%
2007-10-03 0 3.980 3.980 4.030 3.650 4.100 1,037,292 4,084,468 3.9376 1.037 1.037 1.050 0.951 1.068 3,980,311 1.0262 6.99%
2007-10-02 1 - - - - - 0 0 - 0.969 - - - - 0 - 0.00%
2007-09-28 0 3.720 3.720 3.830 3.700 3.900 892,000 3,347,460 3.7528 0.969 0.969 0.998 0.964 1.016 3,422,795 0.9780 1.51%
2007-09-27 0 3.700 3.690 3.800 3.690 3.710 512,000 1,895,220 3.7016 0.955 0.952 0.981 0.952 0.958 1,983,686 0.9554 -0.27%
2007-09-25 0 3.710 3.680 3.710 3.700 3.900 2,664,000 9,935,580 3.7296 0.958 0.950 0.958 0.955 1.007 10,321,367 0.9626 0.27%
2007-09-24 0 3.700 3.700 3.710 3.660 3.730 1,352,000 5,003,040 3.7005 0.955 0.955 0.958 0.945 0.963 5,238,171 0.9551 0.00%
2007-09-21 0 3.700 3.690 3.700 3.650 3.710 4,844,000 17,923,080 3.7001 0.955 0.952 0.955 0.942 0.958 18,767,531 0.9550 0.00%
2007-09-20 0 3.700 3.690 3.700 3.690 3.920 4,374,000 16,229,560 3.7105 0.955 0.952 0.955 0.952 1.012 16,946,569 0.9577 -5.13%
2007-09-19 0 3.900 3.850 3.900 3.750 3.920 1,824,000 7,028,960 3.8536 1.007 0.994 1.007 0.968 1.012 7,066,882 0.9946 1.30%
2007-09-18 0 3.850 3.800 3.850 3.750 3.850 76,000 286,560 3.7705 0.994 0.981 0.994 0.968 0.994 294,453 0.9732 0.00%
2007-09-17 0 3.850 3.850 3.870 3.830 3.880 370,000 1,425,980 3.8540 0.994 0.994 0.999 0.989 1.001 1,433,523 0.9947 -0.26%
2007-09-14 0 3.860 3.860 3.880 3.770 3.860 676,000 2,569,620 3.8012 0.996 0.996 1.001 0.973 0.996 2,619,086 0.9811 2.93%
2007-09-13 0 3.750 3.750 3.780 3.730 3.790 56,000 209,460 3.7404 0.968 0.968 0.976 0.963 0.978 216,966 0.9654 0.54%
2007-09-12 0 3.730 3.700 3.760 3.650 3.780 158,000 591,360 3.7428 0.963 0.955 0.970 0.942 0.976 612,153 0.9660 -0.53%
2007-09-11 0 3.750 3.660 3.750 3.750 3.790 174,000 652,580 3.7505 0.968 0.945 0.968 0.968 0.978 674,143 0.9680 2.46%
2007-09-10 0 3.660 3.660 3.760 3.600 3.640 98,000 352,960 3.6016 0.945 0.945 0.970 0.929 0.940 379,690 0.9296 -0.54%
2007-09-07 0 3.680 3.680 3.750 3.660 3.750 22,000 80,860 3.6755 0.950 0.950 0.968 0.945 0.968 85,237 0.9487 0.55%
2007-09-06 0 3.660 3.660 3.700 3.660 3.730 166,000 613,260 3.6943 0.945 0.945 0.955 0.945 0.963 643,148 0.9535 -2.92%
2007-09-05 0 3.770 3.750 3.780 3.660 3.800 408,000 1,538,380 3.7705 0.973 0.968 0.976 0.945 0.981 1,580,750 0.9732 0.53%
2007-09-04 0 3.750 3.670 3.750 3.670 3.750 42,000 155,080 3.6924 0.968 0.947 0.968 0.947 0.968 162,724 0.9530 2.18%
2007-09-03 0 3.670 3.670 3.820 3.670 3.750 4,000 14,840 3.7100 0.947 0.947 0.986 0.947 0.968 15,498 0.9576 -2.13%
2007-08-31 0 3.750 3.750 3.760 3.710 3.750 92,000 344,580 3.7454 0.968 0.968 0.970 0.958 0.968 356,444 0.9667 0.81%
2007-08-30 0 3.720 3.710 3.720 3.710 3.750 62,000 230,860 3.7235 0.960 0.958 0.960 0.958 0.968 240,212 0.9611 1.09%
2007-08-29 0 3.680 3.680 3.730 3.650 3.670 22,000 80,480 3.6582 0.950 0.950 0.963 0.942 0.947 85,237 0.9442 -3.16%
2007-08-28 0 3.800 3.800 3.820 3.760 3.800 22,000 83,200 3.7818 0.981 0.981 0.986 0.970 0.981 85,237 0.9761 -1.04%
2007-08-27 0 3.840 3.830 3.840 3.720 3.860 188,000 715,280 3.8047 0.991 0.989 0.991 0.960 0.996 728,385 0.9820 4.92%
2007-08-24 0 3.660 3.660 3.700 3.560 3.700 120,000 436,080 3.6340 0.945 0.945 0.955 0.919 0.955 464,926 0.9380 2.23%
2007-08-23 0 3.580 3.580 3.600 3.450 3.640 588,000 2,108,840 3.5865 0.924 0.924 0.929 0.890 0.940 2,278,140 0.9257 2.29%
2007-08-22 0 3.500 3.480 3.500 3.470 3.520 140,000 489,200 3.4943 0.903 0.898 0.903 0.896 0.909 542,414 0.9019 2.34%
2007-08-21 0 3.420 3.400 3.430 3.400 3.460 1,284,000 4,397,740 3.4250 0.883 0.878 0.885 0.878 0.893 4,974,713 0.8840 0.00%
2007-08-20 0 3.420 3.420 3.500 3.380 3.600 1,162,000 3,967,020 3.4140 0.883 0.883 0.903 0.872 0.929 4,502,038 0.8812 0.59%
2007-08-17 0 3.400 3.350 3.400 3.310 3.600 430,000 1,484,600 3.4526 0.878 0.865 0.878 0.854 0.929 1,665,986 0.8911 -3.41%
2007-08-16 0 3.520 3.520 3.600 3.500 3.570 192,000 674,400 3.5125 0.909 0.909 0.929 0.903 0.921 743,882 0.9066 -3.03%
2007-08-15 0 3.630 3.630 3.660 3.630 3.690 64,000 235,680 3.6825 0.937 0.937 0.945 0.937 0.952 247,961 0.9505 -1.89%
2007-08-14 0 3.700 3.690 3.700 3.700 3.710 46,000 170,240 3.7009 0.955 0.952 0.955 0.955 0.958 178,222 0.9552 0.27%
2007-08-13 0 3.690 3.690 3.780 3.630 3.680 30,000 109,580 3.6527 0.952 0.952 0.976 0.937 0.950 116,232 0.9428 0.27%
2007-08-10 0 3.680 3.680 3.700 3.680 3.700 50,000 184,540 3.6908 0.950 0.950 0.955 0.950 0.955 193,719 0.9526 -3.16%
2007-08-09 0 3.800 3.780 3.810 3.780 3.830 28,000 106,120 3.7900 0.981 0.976 0.983 0.976 0.989 108,483 0.9782 1.06%
2007-08-08 0 3.760 3.760 3.800 3.750 3.850 104,000 397,780 3.8248 0.970 0.970 0.981 0.968 0.994 402,936 0.9872 1.35%
2007-08-07 0 3.710 3.680 3.710 3.710 3.720 100,000 371,100 3.7110 0.958 0.950 0.958 0.958 0.960 387,439 0.9578 -1.07%
2007-08-06 0 3.750 3.750 3.810 3.750 3.750 20,000 75,000 3.7500 0.968 0.968 0.983 0.968 0.968 77,488 0.9679 -2.09%
2007-08-03 0 3.830 3.830 3.880 3.830 3.830 46,000 176,180 3.8300 0.989 0.989 1.001 0.989 0.989 178,222 0.9885 0.79%
2007-08-02 0 3.800 3.780 3.870 3.740 3.930 196,000 753,720 3.8455 0.981 0.976 0.999 0.965 1.014 759,380 0.9925 -1.30%
2007-08-01 0 3.850 3.830 3.930 3.850 3.970 76,000 298,420 3.9266 0.994 0.989 1.014 0.994 1.025 294,453 1.0135 -2.04%
2007-07-31 0 3.930 3.930 3.950 3.920 3.960 220,000 865,840 3.9356 1.014 1.014 1.020 1.012 1.022 852,365 1.0158 2.08%
2007-07-30 0 3.850 3.850 3.930 3.850 3.980 886,000 3,413,800 3.8530 0.994 0.994 1.014 0.994 1.027 3,432,707 0.9945 -1.28%
2007-07-27 0 3.900 3.890 3.940 3.880 3.940 783,000 3,049,480 3.8946 1.007 1.004 1.017 1.001 1.017 3,033,645 1.0052 -1.02%
2007-07-26 0 3.940 3.940 3.950 3.920 3.980 216,000 850,980 3.9397 1.017 1.017 1.020 1.012 1.027 836,868 1.0169 -1.25%
2007-07-25 0 3.990 3.940 3.990 3.940 4.020 238,000 948,740 3.9863 1.030 1.017 1.030 1.017 1.038 922,104 1.0289 1.27%
2007-07-24 0 3.940 3.940 4.000 3.910 4.040 584,000 2,297,380 3.9339 1.017 1.017 1.032 1.009 1.043 2,262,642 1.0154 0.77%
2007-07-23 0 3.910 3.900 3.920 3.910 4.050 448,000 1,779,080 3.9712 1.009 1.007 1.012 1.009 1.045 1,735,725 1.0250 -2.25%
2007-07-20 0 4.000 4.000 4.030 3.970 4.100 484,000 1,943,800 4.0161 1.032 1.032 1.040 1.025 1.058 1,875,203 1.0366 1.78%
2007-07-19 0 3.930 3.980 3.990 3.920 3.980 84,000 331,600 3.9476 1.014 1.027 1.030 1.012 1.027 325,449 1.0189 0.00%
2007-07-18 0 3.930 3.920 3.930 3.920 3.980 312,000 1,231,380 3.9467 1.014 1.012 1.014 1.012 1.027 1,208,809 1.0187 -1.26%
2007-07-17 0 3.980 3.970 3.980 3.960 4.010 584,000 2,334,520 3.9975 1.027 1.025 1.027 1.022 1.035 2,262,642 1.0318 0.51%
2007-07-16 0 3.960 3.930 3.970 3.950 4.100 602,000 2,402,700 3.9912 1.022 1.014 1.025 1.020 1.058 2,332,381 1.0301 -0.75%
2007-07-13 0 3.990 3.990 4.000 3.950 4.000 1,938,000 7,695,890 3.9710 1.030 1.030 1.032 1.020 1.032 7,508,562 1.0249 0.76%
2007-07-12 0 3.960 3.960 3.970 3.950 3.960 708,000 2,796,280 3.9495 1.022 1.022 1.025 1.020 1.022 2,743,066 1.0194 0.00%
2007-07-11 0 3.960 3.950 3.960 3.920 3.970 866,000 3,417,320 3.9461 1.022 1.020 1.022 1.012 1.025 3,355,219 1.0185 0.25%
2007-07-10 0 3.950 3.950 3.970 3.910 3.970 866,000 3,397,031 3.9227 1.020 1.020 1.025 1.009 1.025 3,355,219 1.0125 0.25%
2007-07-09 0 3.940 3.940 3.950 3.850 3.940 660,000 2,582,980 3.9136 1.017 1.017 1.020 0.994 1.017 2,557,095 1.0101 2.87%
2007-07-06 0 3.830 3.830 3.850 3.830 3.850 124,000 475,860 3.8376 0.989 0.989 0.994 0.989 0.994 480,424 0.9905 0.26%
2007-07-05 0 3.820 3.810 3.830 3.800 3.860 714,000 2,732,540 3.8271 0.986 0.983 0.989 0.981 0.996 2,766,312 0.9878 0.53%
2007-07-04 0 3.800 3.800 3.810 3.730 3.820 834,000 3,162,280 3.7917 0.981 0.981 0.983 0.963 0.986 3,231,239 0.9787 0.00%
2007-07-03 0 3.800 3.780 3.810 3.740 3.820 1,914,000 7,254,138 3.7900 0.981 0.976 0.983 0.965 0.986 7,415,577 0.9782 0.53%
2007-06-29 0 3.780 3.780 3.820 3.780 3.790 58,000 219,440 3.7834 0.976 0.976 0.986 0.976 0.978 224,714 0.9765 -0.79%
2007-06-28 0 3.810 3.800 3.810 3.720 3.830 328,000 1,245,880 3.7984 0.983 0.981 0.983 0.960 0.989 1,270,799 0.9804 2.97%
2007-06-27 0 3.700 3.700 3.750 3.670 3.700 346,000 1,279,320 3.6975 0.955 0.955 0.968 0.947 0.955 1,340,538 0.9543 0.27%
2007-06-26 0 3.690 3.660 3.690 3.670 3.700 1,136,000 4,186,560 3.6854 0.952 0.945 0.952 0.947 0.955 4,401,304 0.9512 -0.27%
2007-06-25 0 3.700 3.690 3.700 3.690 3.860 1,156,000 4,344,120 3.7579 0.955 0.952 0.955 0.952 0.996 4,478,791 0.9699 -4.15%
2007-06-22 0 3.860 3.850 3.870 3.850 3.890 236,000 911,800 3.8636 0.996 0.994 0.999 0.994 1.004 914,355 0.9972 0.00%
2007-06-21 0 3.860 3.860 3.880 3.850 3.950 248,000 960,440 3.8727 0.996 0.996 1.001 0.994 1.020 960,848 0.9996 -1.78%
2007-06-20 0 3.930 3.880 3.930 3.760 4.000 288,000 1,119,000 3.8854 1.014 1.001 1.014 0.970 1.032 1,115,823 1.0028 5.08%
2007-06-18 0 3.740 3.740 3.780 3.700 3.830 868,000 3,275,720 3.7739 0.965 0.965 0.976 0.955 0.989 3,362,968 0.9741 -2.60%
2007-06-15 0 3.840 3.830 3.840 3.800 3.950 292,000 1,128,540 3.8649 0.991 0.989 0.991 0.981 1.020 1,131,321 0.9975 -2.29%
2007-06-14 0 3.930 3.910 3.930 3.900 4.000 422,000 1,667,040 3.9503 1.014 1.009 1.014 1.007 1.032 1,634,991 1.0196 -0.70%
2007-06-13 0 4.180 4.170 4.180 4.150 4.200 468,708 1,954,063 4.1690 1.021 1.019 1.021 1.014 1.026 1,918,005 1.0188 0.00%
2007-06-12 0 4.180 4.170 4.200 4.170 4.270 578,000 2,429,860 4.2039 1.021 1.019 1.026 1.019 1.043 2,365,240 1.0273 0.00%
2007-06-11 0 4.180 4.180 4.210 4.180 4.230 522,000 2,192,280 4.1998 1.021 1.021 1.029 1.021 1.034 2,136,082 1.0263 0.72%
2007-06-08 0 4.150 4.140 4.150 4.120 4.170 218,000 905,840 4.1552 1.014 1.012 1.014 1.007 1.019 892,080 1.0154 0.24%
2007-06-07 0 4.140 4.140 4.150 4.130 4.180 286,000 1,188,460 4.1555 1.012 1.012 1.014 1.009 1.021 1,170,344 1.0155 -0.96%
2007-06-06 0 4.180 4.180 4.190 4.160 4.220 478,000 2,004,520 4.1936 1.021 1.021 1.024 1.017 1.031 1,956,029 1.0248 -0.95%
2007-06-05 0 4.220 4.150 4.230 4.130 4.230 308,000 1,289,780 4.1876 1.031 1.014 1.034 1.009 1.034 1,260,370 1.0233 0.96%
2007-06-04 0 4.180 4.190 4.200 4.170 4.250 308,000 1,294,460 4.2028 1.021 1.024 1.026 1.019 1.039 1,260,370 1.0270 0.24%
2007-06-01 0 4.170 4.110 4.120 4.100 4.200 314,000 1,305,720 4.1583 1.019 1.004 1.007 1.002 1.026 1,284,923 1.0162 1.46%
2007-05-31 0 4.110 4.100 4.110 4.080 4.120 156,000 639,820 4.1014 1.004 1.002 1.004 0.997 1.007 638,369 1.0023 1.73%
2007-05-30 0 4.040 4.000 4.080 4.040 4.080 150,000 608,400 4.0560 0.987 0.977 0.997 0.987 0.997 613,817 0.9912 -0.98%
2007-05-29 0 4.080 4.060 4.100 4.070 4.110 394,000 1,609,220 4.0843 0.997 0.992 1.002 0.995 1.004 1,612,292 0.9981 -0.49%
2007-05-28 0 4.100 4.080 4.130 4.080 4.100 84,000 343,600 4.0905 1.002 0.997 1.009 0.997 1.002 343,737 0.9996 0.49%
2007-05-25 0 4.080 4.080 4.130 4.040 4.140 226,000 919,260 4.0675 0.997 0.997 1.009 0.987 1.012 924,817 0.9940 -1.69%
2007-05-23 0 4.150 4.090 4.150 4.060 4.180 918,000 3,770,220 4.1070 1.014 0.999 1.014 0.992 1.021 3,756,558 1.0036 3.23%
2007-05-22 0 4.020 4.010 4.050 3.980 4.020 437,000 1,751,210 4.0073 0.982 0.980 0.990 0.973 0.982 1,788,252 0.9793 1.01%
2007-05-21 0 3.980 3.960 3.990 3.930 3.980 874,000 3,460,080 3.9589 0.973 0.968 0.975 0.960 0.973 3,576,505 0.9674 0.76%
2007-05-18 0 3.950 3.940 3.950 3.900 3.950 255,000 1,005,440 3.9429 0.965 0.963 0.965 0.953 0.965 1,043,488 0.9635 0.51%
2007-05-17 0 3.930 3.900 3.940 3.900 3.980 242,000 954,240 3.9431 0.960 0.953 0.963 0.953 0.973 990,291 0.9636 -0.51%
2007-05-16 0 3.950 3.930 3.950 3.870 3.950 690,000 2,714,600 3.9342 0.965 0.960 0.965 0.946 0.965 2,823,557 0.9614 1.54%
2007-05-15 0 3.890 3.890 3.920 3.860 3.920 324,000 1,265,940 3.9072 0.951 0.951 0.958 0.943 0.958 1,325,844 0.9548 0.00%
2007-05-14 0 3.890 3.890 3.970 3.890 3.990 1,256,000 4,969,860 3.9569 0.951 0.951 0.970 0.951 0.975 5,139,691 0.9670 -0.26%
2007-05-11 0 3.900 3.900 3.960 3.890 3.920 1,546,000 6,029,380 3.9000 0.953 0.953 0.968 0.951 0.958 6,326,403 0.9531 -0.76%
2007-05-10 0 3.930 3.930 3.950 3.920 3.960 1,168,000 4,586,920 3.9272 0.960 0.960 0.965 0.958 0.968 4,779,586 0.9597 0.26%
2007-05-09 0 3.920 3.900 3.920 3.900 3.950 482,000 1,889,720 3.9206 0.958 0.953 0.958 0.953 0.965 1,972,397 0.9581 -0.76%
2007-05-08 0 3.950 3.910 3.950 3.880 3.950 190,000 743,140 3.9113 0.965 0.955 0.965 0.948 0.965 777,501 0.9558 1.28%
2007-05-07 0 3.900 3.910 3.920 3.880 3.910 572,000 2,230,400 3.8993 0.953 0.955 0.958 0.948 0.955 2,340,687 0.9529 0.26%
2007-05-04 0 3.890 3.890 3.900 3.830 3.930 80,000 307,900 3.8488 0.951 0.951 0.953 0.936 0.960 327,369 0.9405 0.26%
2007-05-03 0 3.880 3.860 3.880 3.880 3.900 2,232,000 8,646,860 3.8740 0.948 0.943 0.948 0.948 0.953 9,133,592 0.9467 -1.27%
2007-05-02 0 3.930 3.920 3.930 3.880 4.000 246,000 964,280 3.9198 0.960 0.958 0.960 0.948 0.977 1,006,659 0.9579 -0.51%
2007-04-30 0 3.950 3.950 3.970 3.790 3.950 1,140,000 4,419,660 3.8769 0.965 0.965 0.970 0.926 0.965 4,665,006 0.9474 3.95%
2007-04-27 0 3.800 3.790 3.860 3.800 3.860 2,066,708 7,911,945 3.8283 0.929 0.926 0.943 0.929 0.943 8,457,198 0.9355 0.00%
2007-04-26 0 3.800 3.800 3.810 3.780 3.820 476,000 1,809,400 3.8013 0.929 0.929 0.931 0.924 0.934 1,947,845 0.9289 0.80%
2007-04-25 0 3.770 3.770 3.780 3.760 3.840 1,052,000 3,977,200 3.7806 0.921 0.921 0.924 0.919 0.938 4,304,901 0.9239 -0.53%
2007-04-24 0 3.790 3.790 3.800 3.760 3.810 2,037,000 7,670,350 3.7655 0.926 0.926 0.929 0.919 0.931 8,335,630 0.9202 1.07%
2007-04-23 0 3.750 3.750 3.790 3.730 3.810 3,434,000 13,007,460 3.7878 0.916 0.916 0.926 0.912 0.931 14,052,309 0.9256 -1.57%
2007-04-20 0 3.810 3.800 3.810 3.750 3.900 2,070,000 7,867,620 3.8008 0.931 0.929 0.931 0.916 0.953 8,470,670 0.9288 -0.52%
2007-04-19 0 3.830 3.800 3.830 3.760 3.880 611,000 2,318,440 3.7945 0.936 0.929 0.936 0.919 0.948 2,500,280 0.9273 -1.29%
2007-04-18 0 3.880 3.790 3.880 3.780 3.890 3,744,000 14,230,400 3.8009 0.948 0.926 0.948 0.924 0.951 15,320,863 0.9288 2.11%
2007-04-17 0 3.800 3.790 3.800 3.770 3.860 1,182,000 4,490,600 3.7992 0.929 0.926 0.929 0.921 0.943 4,836,875 0.9284 -3.06%
2007-04-16 0 3.920 3.900 3.920 3.900 3.970 632,000 2,479,120 3.9227 0.958 0.953 0.958 0.953 0.970 2,586,214 0.9586 -0.76%
2007-04-13 0 3.950 3.930 3.950 3.900 4.000 2,627,000 10,465,440 3.9838 0.965 0.960 0.965 0.953 0.977 10,749,975 0.9735 -0.25%
2007-04-12 0 3.960 3.950 4.000 3.930 4.060 1,586,000 6,372,960 4.0183 0.968 0.965 0.977 0.960 0.992 6,490,088 0.9820 0.25%
2007-04-11 0 3.950 3.920 3.950 3.910 3.950 592,000 2,333,500 3.9417 0.965 0.958 0.965 0.955 0.965 2,422,530 0.9632 0.00%
2007-04-10 0 3.950 3.910 3.950 3.910 3.960 328,000 1,287,020 3.9238 0.965 0.955 0.965 0.955 0.968 1,342,212 0.9589 0.25%
2007-04-04 0 3.940 3.880 3.940 3.810 3.950 1,898,000 7,366,120 3.8810 0.963 0.948 0.963 0.931 0.965 7,766,826 0.9484 2.34%
2007-04-03 0 3.850 3.800 3.850 3.600 3.890 1,120,000 4,273,840 3.8159 0.941 0.929 0.941 0.880 0.951 4,583,164 0.9325 1.32%
2007-04-02 0 3.800 3.780 3.800 3.740 3.810 452,000 1,709,840 3.7828 0.929 0.924 0.929 0.914 0.931 1,849,634 0.9244 0.00%
2007-03-30 0 3.800 3.790 3.800 3.750 3.840 950,000 3,605,740 3.7955 0.929 0.926 0.929 0.916 0.938 3,887,505 0.9275 1.33%
2007-03-29 0 3.750 3.710 3.760 3.640 3.760 1,832,000 6,776,320 3.6989 0.916 0.907 0.919 0.890 0.919 7,496,747 0.9039 1.35%
2007-03-28 0 3.700 3.660 3.700 3.640 3.720 582,000 2,148,000 3.6907 0.904 0.894 0.904 0.890 0.909 2,381,609 0.9019 -0.54%
2007-03-27 0 3.720 3.700 3.720 3.690 3.720 942,000 3,483,920 3.6984 0.909 0.904 0.909 0.902 0.909 3,854,768 0.9038 0.54%
2007-03-26 0 3.700 3.680 3.710 3.660 3.720 1,066,000 3,943,000 3.6989 0.904 0.899 0.907 0.894 0.909 4,362,190 0.9039 2.21%
2007-03-23 0 3.620 3.620 3.650 3.560 3.650 970,000 3,501,000 3.6093 0.885 0.885 0.892 0.870 0.892 3,969,348 0.8820 -1.90%
2007-03-22 0 3.690 3.690 3.700 3.650 3.740 1,006,000 3,714,140 3.6920 0.902 0.902 0.904 0.892 0.914 4,116,664 0.9022 -1.34%
2007-03-21 0 3.740 3.650 3.740 3.530 3.750 2,444,000 8,921,120 3.6502 0.914 0.892 0.914 0.863 0.916 10,001,119 0.8920 2.75%
2007-03-20 0 3.640 3.640 3.650 3.640 3.650 549,000 2,001,350 3.6454 0.890 0.890 0.892 0.890 0.892 2,246,569 0.8908 0.00%
2007-03-19 0 3.640 3.640 3.650 3.580 3.660 624,000 2,270,980 3.6394 0.890 0.890 0.892 0.875 0.894 2,553,477 0.8894 -0.27%
2007-03-16 0 3.650 3.620 3.650 3.610 3.750 846,000 3,107,440 3.6731 0.892 0.885 0.892 0.882 0.916 3,461,926 0.8976 -2.67%
2007-03-15 0 3.750 3.740 3.750 3.650 3.780 668,000 2,492,020 3.7306 0.916 0.914 0.916 0.892 0.924 2,733,530 0.9116 4.46%
2007-03-14 0 3.590 3.480 3.650 3.470 3.630 561,000 2,001,787 3.5682 0.877 0.850 0.892 0.848 0.887 2,295,674 0.8720 -1.64%
2007-03-13 0 3.650 3.650 3.680 3.640 3.650 898,000 3,235,320 3.6028 0.892 0.892 0.899 0.890 0.892 3,674,716 0.8804 1.39%
2007-03-12 0 3.600 3.600 3.650 3.570 3.620 1,006,000 3,625,500 3.6039 0.880 0.880 0.892 0.872 0.885 4,116,664 0.8807 1.12%
2007-03-09 0 3.560 3.500 3.580 3.450 3.580 4,054,000 14,025,868 3.4598 0.870 0.855 0.875 0.843 0.875 16,589,418 0.8455 -0.28%
2007-03-08 0 3.570 3.500 3.570 3.390 3.700 2,282,000 7,887,960 3.4566 0.872 0.855 0.872 0.828 0.904 9,338,197 0.8447 5.00%
2007-03-07 0 3.400 3.400 3.420 3.380 3.530 6,132,000 20,999,760 3.4246 0.831 0.831 0.836 0.826 0.863 25,092,824 0.8369 0.00%
2007-03-06 0 3.400 3.390 3.400 3.310 3.460 4,328,000 14,722,940 3.4018 0.831 0.828 0.831 0.809 0.846 17,710,656 0.8313 0.59%
2007-03-05 0 3.380 3.360 3.380 3.350 3.600 2,218,000 7,599,740 3.4264 0.826 0.821 0.826 0.819 0.880 9,076,302 0.8373 -6.89%
2007-03-02 0 3.630 3.630 3.660 3.530 3.640 2,360,000 8,555,280 3.6251 0.887 0.887 0.894 0.863 0.890 9,657,382 0.8859 0.28%
2007-03-01 0 3.620 3.620 3.690 3.620 3.720 427,000 1,572,740 3.6832 0.885 0.885 0.902 0.885 0.909 1,747,331 0.9001 -1.63%
2007-02-28 0 3.680 3.670 3.680 3.490 3.700 1,194,000 4,361,500 3.6528 0.899 0.897 0.899 0.853 0.904 4,885,980 0.8927 -4.66%
2007-02-27 0 3.860 3.850 3.870 3.840 3.900 632,000 2,440,660 3.8618 0.943 0.941 0.946 0.938 0.953 2,586,214 0.9437 -0.77%
2007-02-26 0 3.890 3.880 3.900 3.860 3.890 67,000 260,280 3.8848 0.951 0.948 0.953 0.943 0.951 274,171 0.9493 -0.26%
2007-02-23 0 3.900 3.880 3.900 3.840 3.930 1,546,000 6,026,580 3.8982 0.953 0.948 0.953 0.938 0.960 6,326,403 0.9526 -2.50%
2007-02-22 0 4.000 3.990 4.000 3.950 4.000 2,273,000 9,032,878 3.9740 0.977 0.975 0.977 0.965 0.977 9,301,368 0.9711 1.78%
2007-02-21 0 3.930 3.930 3.980 3.710 4.050 7,816,000 30,537,260 3.9070 0.960 0.960 0.973 0.907 0.990 31,983,939 0.9548 5.93%
2007-02-16 0 3.710 3.710 3.750 3.700 3.760 1,560,000 5,808,480 3.7234 0.907 0.907 0.916 0.904 0.919 6,383,693 0.9099 -0.80%
2007-02-15 0 3.740 3.740 3.750 3.720 3.790 9,160,000 34,166,672 3.7300 0.914 0.914 0.916 0.909 0.926 37,483,736 0.9115 1.36%
2007-02-14 0 3.690 3.680 3.700 3.600 3.850 5,404,000 20,049,760 3.7102 0.902 0.899 0.904 0.880 0.941 22,113,767 0.9067 -0.27%
2007-02-13 0 3.700 3.700 3.740 3.660 4.000 106,796,000 425,348,520 3.9828 0.904 0.904 0.914 0.894 0.977 437,021,076 0.9733 -12.94%
2007-02-12 0 4.250 4.250 4.260 4.210 4.300 458,000 1,946,060 4.2490 1.039 1.039 1.041 1.029 1.051 1,874,187 1.0383 0.00%
2007-02-09 0 4.250 4.250 4.270 4.200 4.280 820,000 3,491,260 4.2576 1.039 1.039 1.043 1.026 1.046 3,355,531 1.0404 1.19%
2007-02-08 0 4.200 4.200 4.230 4.200 4.300 212,000 896,640 4.2294 1.026 1.026 1.034 1.026 1.051 867,528 1.0336 3.70%
2007-02-07 0 4.050 4.050 4.200 4.000 4.280 58,000 237,560 4.0959 0.990 0.990 1.026 0.977 1.046 237,342 1.0009 -5.59%
2007-02-06 0 4.290 4.290 4.300 4.000 4.340 842,000 3,493,320 4.1488 1.048 1.048 1.051 0.977 1.061 3,445,557 1.0139 7.79%
2007-02-05 0 3.980 3.960 3.980 3.950 4.000 692,000 2,750,600 3.9749 0.973 0.968 0.973 0.965 0.977 2,831,741 0.9713 2.05%
2007-02-02 0 3.900 3.900 4.030 3.900 4.100 496,000 2,010,540 4.0535 0.953 0.953 0.985 0.953 1.002 2,029,687 0.9906 -4.88%
2007-02-01 0 4.100 4.100 4.130 3.950 4.100 800,000 3,199,120 3.9989 1.002 1.002 1.009 0.965 1.002 3,273,689 0.9772 4.59%
2007-01-31 0 3.920 3.880 3.920 3.900 4.000 570,000 2,252,740 3.9522 0.958 0.948 0.958 0.953 0.977 2,332,503 0.9658 -2.00%
2007-01-30 0 4.000 3.970 4.000 3.980 4.010 632,000 2,527,880 3.9998 0.977 0.970 0.977 0.973 0.980 2,586,214 0.9774 1.27%
2007-01-29 0 3.950 3.920 3.950 3.930 4.010 162,000 648,920 4.0057 0.965 0.958 0.965 0.960 0.980 662,922 0.9789 -1.50%
2007-01-26 0 4.010 3.930 4.010 4.010 4.110 2,008,000 8,201,280 4.0843 0.980 0.960 0.980 0.980 1.004 8,216,959 0.9981 -1.72%
2007-01-25 0 4.080 4.080 4.090 4.070 4.110 1,818,000 7,440,020 4.0924 0.997 0.997 0.999 0.995 1.004 7,439,458 1.0001 0.74%
2007-01-24 0 4.050 4.000 4.050 4.000 4.160 642,000 2,603,200 4.0548 0.990 0.977 0.990 0.977 1.017 2,627,135 0.9909 -0.74%
2007-01-23 0 4.080 3.860 4.080 4.000 4.100 1,294,000 5,275,800 4.0771 0.997 0.943 0.997 0.977 1.002 5,295,192 0.9963 0.49%
2007-01-22 0 4.060 4.060 4.080 3.990 4.060 526,000 2,121,600 4.0335 0.992 0.992 0.997 0.975 0.992 2,152,450 0.9857 1.75%
2007-01-19 0 3.990 3.990 4.000 3.940 4.000 2,267,000 9,023,966 3.9806 0.975 0.975 0.977 0.963 0.977 9,276,815 0.9727 1.01%
2007-01-18 0 3.950 3.940 3.960 3.900 4.000 946,000 3,747,620 3.9615 0.965 0.963 0.968 0.953 0.977 3,871,137 0.9681 1.28%
2007-01-17 0 3.900 3.850 3.900 3.860 3.900 1,522,000 5,929,940 3.8961 0.953 0.941 0.953 0.943 0.953 6,228,193 0.9521 1.56%
2007-01-16 0 3.840 3.740 3.840 3.700 3.900 1,818,000 6,996,640 3.8485 0.938 0.914 0.938 0.904 0.953 7,439,458 0.9405 6.37%
2007-01-15 0 3.610 3.590 3.610 3.530 3.620 542,000 1,946,560 3.5914 0.882 0.877 0.882 0.863 0.885 2,217,924 0.8776 3.14%
2007-01-12 0 3.500 3.500 3.550 3.460 3.460 10,000 34,520 3.4520 0.855 0.855 0.868 0.846 0.846 40,921 0.8436 -0.85%
2007-01-11 0 3.530 3.500 3.530 3.500 3.530 702,000 2,459,450 3.5035 0.863 0.855 0.863 0.855 0.863 2,872,662 0.8562 0.28%
2007-01-10 0 3.520 3.480 3.520 3.340 3.530 642,000 2,269,330 3.5348 0.860 0.850 0.860 0.816 0.863 2,627,135 0.8638 -0.56%
2007-01-09 0 3.540 3.540 3.550 3.540 3.550 1,176,000 4,149,440 3.5284 0.865 0.865 0.868 0.865 0.868 4,812,322 0.8623 0.57%
2007-01-08 0 3.520 3.500 3.560 3.500 3.610 184,000 648,700 3.5255 0.860 0.855 0.870 0.855 0.882 752,948 0.8615 -2.22%
2007-01-05 0 3.600 3.600 3.650 3.600 3.600 20,000 72,000 3.6000 0.880 0.880 0.892 0.880 0.880 81,842 0.8797 -1.37%
2007-01-04 0 3.650 3.640 3.650 3.640 3.650 1,788,000 6,526,020 3.6499 0.892 0.890 0.892 0.890 0.892 7,316,694 0.8919 0.00%
2007-01-03 0 3.650 3.650 3.660 3.650 3.660 1,736,001 6,336,804 3.6502 0.892 0.892 0.894 0.892 0.894 7,103,909 0.8920 0.00%
2007-01-02 0 3.650 3.650 3.660 3.500 3.660 1,038,000 3,783,800 3.6453 0.892 0.892 0.894 0.855 0.894 4,247,611 0.8908 0.27%
2006-12-29 0 3.640 3.600 3.640 3.520 3.640 866,001 3,111,004 3.5924 0.890 0.880 0.890 0.860 0.890 3,543,772 0.8779 2.82%
2006-12-28 0 3.540 3.500 3.550 3.410 3.540 218,000 766,820 3.5175 0.865 0.855 0.868 0.833 0.865 892,080 0.8596 1.14%
2006-12-27 0 3.500 3.500 3.510 3.460 3.650 767,000 2,683,220 3.4983 0.855 0.855 0.858 0.846 0.892 3,138,649 0.8549 0.86%
2006-12-22 0 3.470 3.470 3.490 3.350 3.480 10,134,570 34,447,007 3.3990 0.848 0.848 0.853 0.819 0.850 41,471,784 0.8306 3.89%
2006-12-21 0 3.340 3.320 3.340 3.340 3.340 232,000 775,380 3.3422 0.816 0.811 0.816 0.816 0.816 949,370 0.8167 0.30%
2006-12-20 0 3.330 3.320 3.330 3.300 3.490 344,000 1,149,960 3.3429 0.814 0.811 0.814 0.806 0.853 1,407,686 0.8169 0.00%
2006-12-19 0 3.330 3.310 3.330 3.310 3.400 872,000 2,930,760 3.3610 0.814 0.809 0.814 0.809 0.831 3,568,321 0.8213 -0.60%
2006-12-18 0 3.350 3.350 3.400 3.340 3.350 36,000 120,580 3.3494 0.819 0.819 0.831 0.816 0.819 147,316 0.8185 0.00%
2006-12-15 0 3.350 3.330 3.350 3.350 3.430 770,000 2,616,880 3.3985 0.819 0.814 0.819 0.819 0.838 3,150,925 0.8305 -2.05%
2006-12-14 0 3.420 3.410 3.420 3.390 3.420 230,000 782,800 3.4035 0.836 0.833 0.836 0.828 0.836 941,186 0.8317 -1.72%
2006-12-13 0 3.480 3.380 3.490 3.400 3.480 60,000 204,800 3.4133 0.850 0.826 0.853 0.831 0.850 245,527 0.8341 2.05%
2006-12-12 0 3.410 3.410 3.420 3.400 3.410 142,000 483,280 3.4034 0.833 0.833 0.836 0.831 0.833 581,080 0.8317 -0.87%
2006-12-11 0 3.440 3.440 3.500 3.400 3.550 1,298,000 4,444,700 3.4243 0.841 0.841 0.855 0.831 0.868 5,311,560 0.8368 0.29%
2006-12-08 0 3.430 3.400 3.450 3.400 3.430 1,734,000 5,919,100 3.4136 0.838 0.831 0.843 0.831 0.838 7,095,720 0.8342 0.59%
2006-12-07 0 3.410 3.380 3.410 3.400 3.440 1,816,000 6,175,620 3.4007 0.833 0.826 0.833 0.831 0.841 7,431,273 0.8310 0.89%
2006-12-06 0 3.380 3.380 3.440 3.380 3.460 144,000 496,760 3.4497 0.826 0.826 0.841 0.826 0.846 589,264 0.8430 -3.15%
2006-12-05 0 3.490 3.460 3.490 3.490 3.510 132,000 462,300 3.5023 0.853 0.846 0.853 0.853 0.858 540,159 0.8559 0.00%
2006-12-04 0 3.490 3.450 3.490 3.490 3.490 10,000 34,900 3.4900 0.853 0.843 0.853 0.853 0.853 40,921 0.8529 -0.29%
2006-12-01 0 3.500 3.450 3.500 3.500 3.500 150,000 525,000 3.5000 0.855 0.843 0.855 0.855 0.855 613,817 0.8553 -0.28%
2006-11-30 0 3.510 3.490 3.510 3.500 3.510 290,000 1,016,300 3.5045 0.858 0.853 0.858 0.855 0.858 1,186,712 0.8564 1.74%
2006-11-29 0 3.450 3.450 3.470 3.400 3.480 650,000 2,246,400 3.4560 0.843 0.843 0.848 0.831 0.850 2,659,872 0.8446 -1.43%
2006-11-28 0 3.500 3.420 3.520 3.300 3.500 98,000 327,400 3.3408 0.855 0.836 0.860 0.806 0.855 401,027 0.8164 -0.28%
2006-11-27 0 3.510 3.510 3.530 3.510 3.540 2,357,000 8,307,723 3.5247 0.858 0.858 0.863 0.858 0.865 9,645,105 0.8613 -0.28%
2006-11-24 0 3.520 3.510 3.520 3.500 3.530 255,000 898,940 3.5253 0.860 0.858 0.860 0.855 0.863 1,043,488 0.8615 0.57%
2006-11-23 0 3.500 3.500 3.520 3.500 3.520 630,000 2,205,640 3.5010 0.855 0.855 0.860 0.855 0.860 2,578,030 0.8556 0.29%
2006-11-22 0 3.490 3.480 3.490 3.490 3.500 238,000 832,120 3.4963 0.853 0.850 0.853 0.853 0.855 973,922 0.8544 0.29%
2006-11-21 0 3.480 3.470 3.500 3.470 3.490 2,442,000 8,506,040 3.4832 0.850 0.848 0.855 0.848 0.853 9,992,935 0.8512 -0.57%
2006-11-20 0 3.500 3.490 3.500 3.490 3.510 420,000 1,468,940 3.4975 0.855 0.853 0.855 0.853 0.858 1,718,687 0.8547 0.00%
2006-11-17 0 3.500 3.490 3.500 3.450 3.550 2,474,000 8,485,600 3.4299 0.855 0.853 0.855 0.843 0.868 10,123,882 0.8382 3.24%
2006-11-16 0 3.390 3.370 3.400 3.360 3.390 32,000 108,360 3.3863 0.828 0.824 0.831 0.821 0.828 130,948 0.8275 0.30%
2006-11-15 0 3.380 3.380 3.390 3.380 3.390 334,000 1,131,360 3.3873 0.826 0.826 0.828 0.826 0.828 1,366,765 0.8278 0.00%
2006-11-14 0 3.380 3.380 3.390 3.380 3.390 432,000 1,464,220 3.3894 0.826 0.826 0.828 0.826 0.828 1,767,792 0.8283 -0.29%
2006-11-13 0 3.390 3.350 3.390 3.360 3.390 356,000 1,204,020 3.3821 0.828 0.819 0.828 0.821 0.828 1,456,791 0.8265 0.59%
2006-11-10 0 3.370 3.370 3.390 3.370 3.390 112,000 377,680 3.3721 0.824 0.824 0.828 0.824 0.828 458,316 0.8241 -0.59%
2006-11-09 0 3.390 3.380 3.390 3.390 3.390 10,000 33,900 3.3900 0.828 0.826 0.828 0.828 0.828 40,921 0.8284 0.59%
2006-11-08 0 3.370 3.360 3.390 3.370 3.400 558,000 1,891,600 3.3900 0.824 0.821 0.828 0.824 0.831 2,283,398 0.8284 -0.88%
2006-11-07 0 3.400 3.390 3.400 3.400 3.410 590,000 2,006,100 3.4002 0.831 0.828 0.831 0.831 0.833 2,414,345 0.8309 0.29%
2006-11-06 0 3.390 3.390 3.410 3.390 3.410 686,000 2,332,160 3.3997 0.828 0.828 0.833 0.828 0.833 2,807,188 0.8308 -0.88%
2006-11-03 0 3.420 3.430 3.480 3.390 3.430 1,082,000 3,689,820 3.4102 0.836 0.838 0.850 0.828 0.838 4,427,664 0.8334 -0.87%
2006-11-02 0 3.450 3.420 3.460 3.390 3.470 404,000 1,377,500 3.4097 0.843 0.836 0.846 0.828 0.848 1,653,213 0.8332 -0.58%
2006-11-01 0 3.470 3.450 3.490 3.450 3.510 1,148,000 3,977,660 3.4649 0.848 0.843 0.853 0.843 0.858 4,697,743 0.8467 -0.86%
2006-10-31 0 3.500 3.460 3.500 3.500 3.500 66,000 231,000 3.5000 0.855 0.846 0.855 0.855 0.855 270,079 0.8553 -0.57%
2006-10-27 0 3.520 3.510 3.520 3.500 3.520 64,000 224,320 3.5050 0.860 0.858 0.860 0.855 0.860 261,895 0.8565 0.57%
2006-10-26 0 3.500 3.500 3.550 3.430 3.550 18,000 63,180 3.5100 0.855 0.855 0.868 0.838 0.868 73,658 0.8577 -1.41%
2006-10-25 0 3.550 3.500 3.640 3.550 3.550 10,000 35,500 3.5500 0.868 0.855 0.890 0.868 0.868 40,921 0.8675 0.00%
2006-10-24 0 3.550 3.550 3.600 3.330 3.550 102,000 357,080 3.5008 0.868 0.868 0.880 0.814 0.868 417,395 0.8555 0.57%
2006-10-23 0 3.530 3.520 3.550 3.530 3.530 30,000 105,900 3.5300 0.863 0.860 0.868 0.863 0.863 122,763 0.8626 0.00%
2006-10-20 0 3.530 3.530 3.600 3.530 3.550 12,000 42,560 3.5467 0.863 0.863 0.880 0.863 0.868 49,105 0.8667 -0.56%
2006-10-19 0 3.550 3.550 3.590 3.550 3.600 132,000 471,140 3.5692 0.868 0.868 0.877 0.868 0.880 540,159 0.8722 -1.39%
2006-10-18 0 3.600 3.580 3.600 3.590 3.650 1,242,000 4,471,320 3.6001 0.880 0.875 0.880 0.877 0.892 5,082,402 0.8798 -1.37%
2006-10-17 0 3.650 3.620 3.650 3.650 3.650 10,000 36,500 3.6500 0.892 0.885 0.892 0.892 0.892 40,921 0.8920 -0.27%
2006-10-16 0 3.660 3.600 3.660 3.600 3.660 4,000 14,520 3.6300 0.894 0.880 0.894 0.880 0.894 16,368 0.8871 -0.27%
2006-10-13 0 3.670 3.650 3.700 3.600 3.700 92,000 336,460 3.6572 0.897 0.892 0.904 0.880 0.904 376,474 0.8937 0.55%
2006-10-12 0 3.650 3.600 3.670 3.530 3.700 243,330 882,762 3.6278 0.892 0.880 0.897 0.863 0.904 995,733 0.8865 1.39%
2006-10-11 0 3.600 3.550 3.600 3.600 3.600 34,000 122,400 3.6000 0.880 0.868 0.880 0.880 0.880 139,132 0.8797 -2.70%
2006-10-10 0 3.700 3.600 3.700 3.700 3.700 2,000 7,400 3.7000 0.904 0.880 0.904 0.904 0.904 8,184 0.9042 1.37%
2006-10-09 0 3.650 3.650 3.670 3.650 3.670 8,000 29,240 3.6550 0.892 0.892 0.897 0.892 0.897 32,737 0.8932 -1.35%
2006-10-06 0 3.700 3.610 3.700 3.560 3.700 18,000 64,860 3.6033 0.904 0.882 0.904 0.870 0.904 73,658 0.8806 0.33%
2006-10-05 0 3.720 3.620 3.720 3.610 3.720 98,000 357,180 3.6447 0.901 0.877 0.901 0.875 0.901 404,506 0.8830 0.54%
2006-10-04 0 3.700 3.700 3.780 3.700 3.700 10,000 37,000 3.7000 0.896 0.896 0.916 0.896 0.896 41,276 0.8964 -2.63%
2006-10-03 0 3.800 3.700 3.800 3.600 3.800 228,000 858,275 3.7644 0.921 0.896 0.921 0.872 0.921 941,097 0.9120 0.00%
2006-09-29 0 3.800 3.690 3.800 3.800 3.820 1,680,000 6,384,600 3.8004 0.921 0.894 0.921 0.921 0.925 6,934,397 0.9207 -1.04%
2006-09-28 0 3.840 3.840 3.890 3.840 3.850 68,000 261,320 3.8429 0.930 0.930 0.942 0.930 0.933 280,678 0.9310 -1.03%
2006-09-27 0 3.880 3.880 3.910 3.880 3.910 302,000 1,177,180 3.8979 0.940 0.940 0.947 0.940 0.947 1,246,540 0.9444 0.00%
2006-09-26 0 3.880 3.860 3.890 3.850 3.880 468,000 1,813,440 3.8749 0.940 0.935 0.942 0.933 0.940 1,931,725 0.9388 2.11%
2006-09-25 0 3.800 3.660 3.860 3.800 3.800 10,000 38,000 3.8000 0.921 0.887 0.935 0.921 0.921 41,276 0.9206 -2.06%
2006-09-22 0 3.880 3.850 3.880 3.880 3.880 36,000 139,680 3.8800 0.940 0.933 0.940 0.940 0.940 148,594 0.9400 0.00%
2006-09-21 0 3.880 3.870 3.900 3.850 3.900 136,000 525,720 3.8656 0.940 0.938 0.945 0.933 0.945 561,356 0.9365 0.78%
2006-09-20 0 3.850 3.800 3.850 3.850 3.850 66,000 254,100 3.8500 0.933 0.921 0.933 0.933 0.933 272,423 0.9327 0.52%
2006-09-19 0 3.830 3.830 3.890 3.820 3.890 56,000 214,680 3.8336 0.928 0.928 0.942 0.925 0.942 231,147 0.9288 -0.52%
2006-09-18 0 3.850 3.810 3.900 3.810 3.850 316,000 1,215,020 3.8450 0.933 0.923 0.945 0.923 0.933 1,304,327 0.9315 0.00%
2006-09-15 0 3.850 3.760 3.900 3.760 3.850 172,000 661,300 3.8448 0.933 0.911 0.945 0.911 0.933 709,950 0.9315 0.26%
2006-09-14 0 3.840 3.750 3.840 3.750 3.750 10,000 37,500 3.7500 0.930 0.909 0.930 0.909 0.909 41,276 0.9085 -0.26%
2006-09-13 0 3.850 3.700 3.850 3.800 3.850 48,000 183,300 3.8188 0.933 0.896 0.933 0.921 0.933 198,126 0.9252 4.05%
2006-09-12 0 3.700 3.650 3.750 3.700 3.750 68,000 254,000 3.7353 0.896 0.884 0.909 0.896 0.909 280,678 0.9050 -1.33%
2006-09-11 0 3.750 3.650 3.750 3.700 3.750 70,000 260,000 3.7143 0.909 0.884 0.909 0.896 0.909 288,933 0.8999 0.81%
2006-09-08 0 3.720 3.700 3.750 3.720 3.780 92,000 344,640 3.7461 0.901 0.896 0.909 0.901 0.916 379,741 0.9076 1.09%
2006-09-07 0 3.680 3.680 3.800 3.420 3.800 330,000 1,225,820 3.7146 0.892 0.892 0.921 0.829 0.921 1,362,114 0.8999 -4.42%
2006-09-06 0 3.850 3.800 3.900 3.800 3.850 334,000 1,270,940 3.8052 0.933 0.921 0.945 0.921 0.933 1,378,624 0.9219 2.67%
2006-09-05 0 3.750 3.750 3.800 3.750 3.750 12,000 45,000 3.7500 0.909 0.909 0.921 0.909 0.909 49,531 0.9085 0.00%
2006-09-04 0 3.750 3.750 3.800 3.750 3.750 10,000 37,500 3.7500 0.909 0.909 0.921 0.909 0.909 41,276 0.9085 -1.32%
2006-09-01 0 3.800 3.750 3.810 3.750 3.820 796,000 3,020,960 3.7952 0.921 0.909 0.923 0.909 0.925 3,285,583 0.9195 1.33%
2006-08-31 0 3.750 3.750 3.800 3.750 3.750 10,000 37,500 3.7500 0.909 0.909 0.921 0.909 0.909 41,276 0.9085 -1.32%
2006-08-30 0 3.800 3.750 3.800 3.750 3.800 604,000 2,269,500 3.7575 0.921 0.909 0.921 0.909 0.921 2,493,081 0.9103 1.33%
2006-08-29 0 3.750 3.750 3.780 3.750 3.750 30,000 112,500 3.7500 0.909 0.909 0.916 0.909 0.909 123,829 0.9085 -1.32%
2006-08-28 0 3.800 3.730 3.800 3.700 3.800 86,000 325,200 3.7814 0.921 0.904 0.921 0.896 0.921 354,975 0.9161 2.43%
2006-08-25 0 3.710 3.710 3.790 3.700 3.750 272,000 1,009,500 3.7114 0.899 0.899 0.918 0.896 0.909 1,122,712 0.8992 -1.07%
2006-08-24 0 3.750 3.630 3.750 3.700 3.960 7,044,000 27,743,440 3.9386 0.909 0.879 0.909 0.896 0.959 29,074,936 0.9542 -3.35%
2006-08-23 0 3.880 3.710 3.880 3.450 4.000 14,076,000 49,595,020 3.5234 0.940 0.899 0.940 0.836 0.969 58,100,341 0.8536 6.30%
2006-08-22 0 3.650 3.650 3.750 3.600 3.600 20,000 72,000 3.6000 0.884 0.884 0.909 0.872 0.872 82,552 0.8722 -2.67%
2006-08-21 0 3.750 3.720 3.750 3.720 3.800 66,000 247,320 3.7473 0.909 0.901 0.909 0.901 0.921 272,423 0.9079 -1.32%
2006-08-18 0 3.800 3.760 3.840 3.760 3.800 32,000 121,520 3.7975 0.921 0.911 0.930 0.911 0.921 132,084 0.9200 1.33%
2006-08-17 0 3.750 3.720 3.780 3.750 3.750 30,000 112,500 3.7500 0.909 0.901 0.916 0.909 0.909 123,829 0.9085 -1.32%
2006-08-16 0 3.800 3.750 3.800 3.800 3.800 300,000 1,140,000 3.8000 0.921 0.909 0.921 0.921 0.921 1,238,285 0.9206 1.33%
2006-08-15 0 3.750 3.750 3.800 3.750 3.750 6,000 22,500 3.7500 0.909 0.909 0.921 0.909 0.909 24,766 0.9085 0.00%
2006-08-14 0 3.750 3.750 3.850 3.750 3.750 10,000 37,500 3.7500 0.909 0.909 0.933 0.909 0.909 41,276 0.9085 0.00%
2006-08-11 0 3.750 3.750 3.790 3.750 3.750 94,000 352,500 3.7500 0.909 0.909 0.918 0.909 0.909 387,996 0.9085 0.00%
2006-08-10 0 3.750 3.750 3.800 3.750 3.750 12,000 45,000 3.7500 0.909 0.909 0.921 0.909 0.909 49,531 0.9085 0.00%
2006-08-09 0 3.750 3.750 3.780 3.750 3.750 2,000 7,500 3.7500 0.909 0.909 0.916 0.909 0.909 8,255 0.9085 -1.06%
2006-08-08 0 3.790 3.760 3.780 3.780 3.800 590,000 2,239,800 3.7963 0.918 0.911 0.916 0.916 0.921 2,435,294 0.9197 0.26%
2006-08-07 0 3.780 3.760 3.820 3.760 3.780 58,000 218,360 3.7648 0.916 0.911 0.925 0.911 0.916 239,402 0.9121 0.53%
2006-08-04 0 3.760 3.760 3.850 3.750 3.760 168,000 631,160 3.7569 0.911 0.911 0.933 0.909 0.911 693,440 0.9102 0.00%
2006-08-03 0 3.760 3.800 3.900 3.700 3.800 318,000 1,193,440 3.7530 0.911 0.921 0.945 0.896 0.921 1,312,582 0.9092 2.17%
2006-08-02 0 3.680 3.670 3.680 3.670 3.700 638,000 2,348,020 3.6803 0.892 0.889 0.892 0.889 0.896 2,633,420 0.8916 -0.54%
2006-08-01 0 3.700 3.690 3.700 3.700 3.700 1,876,000 6,941,200 3.7000 0.896 0.894 0.896 0.896 0.896 7,743,410 0.8964 0.54%
2006-07-31 0 3.680 3.660 3.700 3.660 3.700 152,000 559,400 3.6803 0.892 0.887 0.896 0.887 0.896 627,398 0.8916 0.55%
2006-07-28 0 3.660 3.660 3.720 3.630 3.680 1,574,000 5,789,140 3.6780 0.887 0.887 0.901 0.879 0.892 6,496,870 0.8911 -0.54%
2006-07-27 0 3.680 3.650 3.700 3.610 3.680 694,000 2,553,740 3.6797 0.892 0.884 0.896 0.875 0.892 2,864,566 0.8915 0.00%
2006-07-26 0 3.680 3.680 3.730 3.660 3.720 56,000 206,080 3.6800 0.892 0.892 0.904 0.887 0.901 231,147 0.8916 0.00%
2006-07-25 0 3.680 3.680 3.750 3.600 3.750 192,000 706,480 3.6796 0.892 0.892 0.909 0.872 0.909 792,503 0.8915 -0.54%
2006-07-24 0 3.700 3.620 3.750 3.620 3.700 12,000 44,240 3.6867 0.896 0.877 0.909 0.877 0.896 49,531 0.8932 -1.33%
2006-07-21 0 3.750 3.700 3.750 3.650 3.750 182,000 680,650 3.7398 0.909 0.896 0.909 0.884 0.909 751,226 0.9061 0.00%
2006-07-20 0 3.750 3.675 3.775 3.675 3.750 54,000 200,350 3.7102 0.909 0.890 0.915 0.890 0.909 222,891 0.8989 2.04%
2006-07-19 0 3.675 3.600 3.775 3.675 3.675 6,000 22,050 3.6750 0.890 0.872 0.915 0.890 0.890 24,766 0.8903 0.00%
2006-07-18 0 3.675 3.625 3.750 3.550 3.700 96,000 349,700 3.6427 0.890 0.878 0.909 0.860 0.896 396,251 0.8825 0.00%
2006-07-17 0 3.675 3.600 3.700 3.675 3.675 10,000 36,750 3.6750 0.890 0.872 0.896 0.890 0.890 41,276 0.8903 0.00%
2006-07-14 0 3.675 3.650 3.700 3.650 3.675 54,000 197,250 3.6528 0.890 0.884 0.896 0.884 0.890 222,891 0.8850 -2.65%
2006-07-13 0 3.775 3.650 3.775 3.600 3.800 58,000 213,350 3.6784 0.915 0.884 0.915 0.872 0.921 239,402 0.8912 2.03%
2006-07-12 0 3.700 3.650 3.725 3.600 3.700 54,000 196,900 3.6463 0.896 0.884 0.902 0.872 0.896 222,891 0.8834 -0.67%
2006-07-11 0 3.725 3.625 3.775 3.725 3.725 10,000 37,250 3.7250 0.902 0.878 0.915 0.902 0.902 41,276 0.9025 1.36%
2006-07-10 0 3.675 3.650 3.700 3.575 3.675 42,000 152,750 3.6369 0.890 0.884 0.896 0.866 0.890 173,360 0.8811 -0.68%
2006-07-07 0 3.700 3.700 3.750 3.700 3.700 110,000 407,000 3.7000 0.896 0.896 0.909 0.896 0.896 454,038 0.8964 0.00%
2006-07-06 0 3.700 - 3.700 3.600 3.700 22,000 79,400 3.6091 0.896 - 0.896 0.872 0.896 90,808 0.8744 1.37%
2006-07-05 0 3.650 3.550 3.700 3.650 3.700 26,000 95,200 3.6615 0.884 0.860 0.896 0.884 0.896 107,318 0.8871 -0.68%
2006-07-04 0 3.675 3.675 3.800 3.675 3.675 102,000 374,850 3.6750 0.890 0.890 0.921 0.890 0.890 421,017 0.8903 -0.68%
2006-07-03 0 3.700 3.700 3.875 3.700 3.700 10,000 37,000 3.7000 0.896 0.896 0.939 0.896 0.896 41,276 0.8964 0.68%
2006-06-30 0 3.675 3.675 3.750 3.675 3.750 660,000 2,466,550 3.7372 0.890 0.890 0.909 0.890 0.909 2,724,227 0.9054 0.00%
2006-06-29 0 3.675 3.675 3.750 3.550 3.725 372,000 1,360,450 3.6571 0.890 0.890 0.909 0.860 0.902 1,535,474 0.8860 0.00%
2006-06-28 0 3.675 3.525 3.675 3.650 3.700 134,000 492,550 3.6757 0.890 0.854 0.890 0.884 0.896 553,101 0.8905 -0.68%
2006-06-27 0 3.700 3.575 3.700 3.625 3.700 172,000 628,750 3.6555 0.896 0.866 0.896 0.878 0.896 709,950 0.8856 1.37%
2006-06-26 0 3.650 3.575 3.650 3.600 3.650 144,000 521,900 3.6243 0.884 0.866 0.884 0.872 0.884 594,377 0.8781 0.69%
2006-06-23 0 3.625 3.500 3.625 3.600 3.625 74,000 266,700 3.6041 0.878 0.848 0.878 0.872 0.878 305,444 0.8732 0.69%
2006-06-22 0 3.600 3.575 3.625 3.550 3.625 156,000 560,750 3.5946 0.872 0.866 0.878 0.860 0.878 643,908 0.8709 1.41%
2006-06-21 0 3.550 3.450 3.575 3.375 3.550 312,000 1,091,050 3.4970 0.860 0.836 0.866 0.818 0.860 1,287,817 0.8472 0.71%
2006-06-20 0 3.525 3.500 3.600 3.425 3.600 188,000 672,050 3.5747 0.854 0.848 0.872 0.830 0.872 775,992 0.8661 3.68%
2006-06-19 0 3.400 3.350 3.550 3.350 3.400 1,464,000 5,133,080 3.5062 0.824 0.812 0.860 0.812 0.824 6,042,832 0.8494 -0.73%
2006-06-16 0 3.425 3.425 3.550 3.400 3.575 110,000 388,250 3.5295 0.830 0.830 0.860 0.824 0.866 454,038 0.8551 -3.52%
2006-06-15 0 3.550 3.475 3.550 3.375 3.550 172,000 597,100 3.4715 0.860 0.842 0.860 0.818 0.860 709,950 0.8410 2.16%
2006-06-14 0 3.475 3.450 3.475 3.375 3.500 176,000 611,250 3.4730 0.842 0.836 0.842 0.818 0.848 726,461 0.8414 -0.71%
2006-06-13 0 3.500 3.400 3.500 3.500 3.500 10,000 35,000 3.5000 0.848 0.824 0.848 0.848 0.848 41,276 0.8479 0.00%
2006-06-12 0 3.500 3.500 3.550 3.400 3.525 66,000 230,700 3.4955 0.848 0.848 0.860 0.824 0.854 272,423 0.8468 -0.71%
2006-06-09 0 3.525 3.525 3.675 3.350 3.675 580,000 2,010,250 3.4659 0.854 0.854 0.890 0.812 0.890 2,394,018 0.8397 -0.70%
2006-06-08 0 3.550 3.500 3.600 3.550 3.600 30,000 107,000 3.5667 0.860 0.848 0.872 0.860 0.872 123,829 0.8641 -2.07%
2006-06-07 0 3.625 3.625 3.650 3.625 3.650 30,000 109,250 3.6417 0.878 0.878 0.884 0.878 0.884 123,829 0.8823 0.69%
2006-06-06 0 3.600 3.600 3.675 3.600 3.600 8,000 28,800 3.6000 0.872 0.872 0.890 0.872 0.872 33,021 0.8722 -2.70%
2006-06-05 0 3.700 3.650 3.700 3.550 3.700 78,000 284,000 3.6410 0.896 0.884 0.896 0.860 0.896 321,954 0.8821 0.00%
2006-06-02 0 3.700 3.650 3.675 3.650 3.700 50,000 184,000 3.6800 0.896 0.884 0.890 0.884 0.896 206,381 0.8916 0.00%
2006-06-01 0 3.700 3.700 3.725 3.700 3.775 268,000 1,002,750 3.7416 0.896 0.896 0.902 0.896 0.915 1,106,201 0.9065 0.00%
2006-05-30 0 3.700 3.700 3.725 3.675 3.700 214,000 789,150 3.6876 0.896 0.896 0.902 0.890 0.896 883,310 0.8934 0.68%
2006-05-29 0 3.675 3.650 3.675 3.650 3.700 560,000 2,057,700 3.6745 0.890 0.884 0.890 0.884 0.896 2,311,466 0.8902 3.52%
2006-05-26 0 3.550 3.550 3.650 3.550 3.650 46,000 165,000 3.5870 0.860 0.860 0.884 0.860 0.884 189,870 0.8690 2.90%
2006-05-25 0 3.450 3.450 3.575 3.450 3.450 46,000 158,700 3.4500 0.836 0.836 0.866 0.836 0.836 189,870 0.8358 1.47%
2006-05-24 0 3.400 3.400 3.500 3.350 3.425 202,000 686,700 3.3995 0.824 0.824 0.848 0.812 0.830 833,779 0.8236 -2.86%
2006-05-23 0 3.500 3.475 3.525 3.350 3.550 662,000 2,304,600 3.4813 0.848 0.842 0.854 0.812 0.860 2,732,483 0.8434 -1.41%
2006-05-22 0 3.550 3.550 3.650 3.100 3.575 466,000 1,654,150 3.5497 0.860 0.860 0.884 0.751 0.866 1,923,470 0.8600 -0.70%
2006-05-19 0 3.575 3.575 3.650 3.400 3.700 188,000 674,850 3.5896 0.866 0.866 0.884 0.824 0.896 775,992 0.8697 -2.48%
2006-05-18 0 3.875 3.875 3.925 3.800 3.950 154,000 595,250 3.8653 0.888 0.888 0.900 0.871 0.905 671,892 0.8859 -0.64%
2006-05-17 0 3.900 3.900 3.925 3.875 3.950 154,000 601,750 3.9075 0.894 0.894 0.900 0.888 0.905 671,892 0.8956 1.30%
2006-05-16 0 3.850 3.850 3.900 3.800 3.850 102,000 392,300 3.8461 0.882 0.882 0.894 0.871 0.882 445,019 0.8815 -0.65%
2006-05-15 0 3.875 3.875 3.925 3.875 3.900 168,000 652,600 3.8845 0.888 0.888 0.900 0.888 0.894 732,973 0.8903 -0.64%
2006-05-12 0 3.900 3.900 3.925 3.900 3.950 734,000 2,883,650 3.9287 0.894 0.894 0.900 0.894 0.905 3,202,394 0.9005 -1.27%
2006-05-11 0 3.950 3.950 3.975 3.925 3.975 298,000 1,178,450 3.9545 0.905 0.905 0.911 0.900 0.911 1,300,154 0.9064 0.00%
2006-05-10 0 3.950 3.950 3.975 3.950 3.975 672,000 2,662,700 3.9624 0.905 0.905 0.911 0.905 0.911 2,931,892 0.9082 -0.63%
2006-05-09 0 3.975 3.950 3.975 3.950 4.000 434,000 1,725,900 3.9767 0.911 0.905 0.911 0.905 0.917 1,893,513 0.9115 0.00%
2006-05-08 0 3.975 3.950 3.975 3.950 4.000 842,000 3,334,550 3.9603 0.911 0.905 0.911 0.905 0.917 3,673,591 0.9077 0.63%
2006-05-04 0 3.950 3.950 3.975 3.900 3.975 516,000 2,039,550 3.9526 0.905 0.905 0.911 0.894 0.911 2,251,274 0.9060 0.64%
2006-05-03 0 3.925 3.925 3.950 3.925 3.975 132,000 521,850 3.9534 0.900 0.900 0.905 0.900 0.911 575,907 0.9061 -1.26%
2006-05-02 0 3.975 3.925 3.975 3.925 3.975 638,000 2,524,200 3.9564 0.911 0.900 0.911 0.900 0.911 2,783,552 0.9068 0.63%
2006-04-28 0 3.950 3.925 3.950 3.950 3.975 516,000 2,040,750 3.9549 0.905 0.900 0.905 0.905 0.911 2,251,274 0.9065 -0.63%
2006-04-27 0 3.975 3.950 3.975 3.950 3.975 74,000 293,650 3.9682 0.911 0.905 0.911 0.905 0.911 322,857 0.9095 0.00%
2006-04-26 0 3.975 3.950 3.975 3.900 3.975 88,000 348,750 3.9631 0.911 0.905 0.911 0.894 0.911 383,938 0.9083 0.00%
2006-04-25 0 3.975 3.950 3.975 3.950 3.975 540,000 2,144,550 3.9714 0.911 0.905 0.911 0.905 0.911 2,355,984 0.9103 -0.63%
2006-04-24 0 4.000 4.000 4.025 3.975 4.025 526,000 2,105,300 4.0025 0.917 0.917 0.923 0.911 0.923 2,294,903 0.9174 -0.62%
2006-04-21 0 4.025 4.000 4.050 4.000 4.200 552,000 2,236,050 4.0508 0.923 0.917 0.928 0.917 0.963 2,408,340 0.9285 1.90%
2006-04-20 0 3.950 3.950 3.975 3.950 3.950 42,000 165,900 3.9500 0.905 0.905 0.911 0.905 0.905 183,243 0.9054 -0.63%
2006-04-19 0 3.975 3.950 3.975 3.900 3.975 194,000 764,050 3.9384 0.911 0.905 0.911 0.894 0.911 846,409 0.9027 0.63%
2006-04-18 0 3.950 3.950 3.975 3.950 3.975 270,000 1,069,750 3.9620 0.905 0.905 0.911 0.905 0.911 1,177,992 0.9081 -0.63%
2006-04-13 0 3.975 3.950 4.000 3.950 4.050 212,000 848,350 4.0017 0.911 0.905 0.917 0.905 0.928 924,942 0.9172 0.63%
2006-04-12 0 3.950 3.925 3.975 3.900 3.975 216,000 853,900 3.9532 0.905 0.900 0.911 0.894 0.911 942,394 0.9061 -0.63%
2006-04-11 0 3.975 3.975 4.000 3.975 4.050 752,000 3,010,150 4.0029 0.911 0.911 0.917 0.911 0.928 3,280,927 0.9175 -1.85%
2006-04-10 0 4.050 4.000 4.050 4.050 4.150 934,000 3,821,000 4.0910 0.928 0.917 0.928 0.928 0.951 4,074,981 0.9377 -2.41%
2006-04-07 0 4.150 4.150 4.200 4.150 4.275 2,688,000 11,295,900 4.2023 0.951 0.951 0.963 0.951 0.980 11,727,567 0.9632 1.22%
2006-04-06 0 4.100 4.050 4.100 4.000 4.100 1,592,000 6,436,450 4.0430 0.940 0.928 0.940 0.917 0.940 6,945,791 0.9267 3.14%
2006-04-04 0 3.975 3.950 3.975 3.950 4.000 1,664,200 6,625,625 3.9813 0.911 0.905 0.911 0.905 0.917 7,260,795 0.9125 0.00%
2006-04-03 0 3.975 3.950 3.975 3.925 4.000 1,657,000 6,557,850 3.9577 0.911 0.905 0.911 0.900 0.917 7,229,382 0.9071 0.63%
2006-03-31 0 3.950 3.925 3.950 3.900 3.950 376,000 1,475,950 3.9254 0.905 0.900 0.905 0.894 0.905 1,640,463 0.8997 1.28%
2006-03-30 0 3.900 3.875 3.900 3.750 4.000 1,438,000 5,551,200 3.8604 0.894 0.888 0.894 0.860 0.917 6,273,899 0.8848 5.41%
2006-03-29 0 3.700 3.675 3.700 3.650 3.700 872,000 3,223,050 3.6962 0.848 0.842 0.848 0.837 0.848 3,804,479 0.8472 0.00%
2006-03-28 0 3.700 3.675 3.700 3.625 3.700 1,378,000 5,050,868 3.6654 0.848 0.842 0.848 0.831 0.848 6,012,123 0.8401 2.78%
2006-03-27 0 3.600 3.575 3.600 3.575 3.600 192,000 691,100 3.5995 0.825 0.819 0.825 0.819 0.825 837,683 0.8250 1.41%
2006-03-24 0 3.550 3.550 3.575 3.550 3.600 1,976,000 7,059,888 3.5728 0.814 0.814 0.819 0.814 0.825 8,621,158 0.8189 0.71%
2006-03-23 0 3.525 3.525 3.550 3.525 3.550 198,000 700,016 3.5354 0.808 0.808 0.814 0.808 0.814 863,861 0.8103 -1.40%
2006-03-22 0 3.575 3.550 3.575 3.550 3.575 609,000 2,166,954 3.5582 0.819 0.814 0.819 0.814 0.819 2,657,027 0.8156 0.70%
2006-03-21 0 3.550 3.550 3.575 3.550 3.575 164,000 582,470 3.5516 0.814 0.814 0.819 0.814 0.819 715,521 0.8140 0.00%
2006-03-20 0 3.550 3.525 3.575 3.525 3.600 994,400 3,551,870 3.5719 0.814 0.808 0.819 0.808 0.825 4,338,502 0.8187 -1.39%
2006-03-17 0 3.600 3.575 3.600 3.550 3.600 722,000 2,588,400 3.5850 0.825 0.819 0.825 0.814 0.825 3,150,039 0.8217 1.41%
2006-03-16 0 3.550 3.525 3.550 3.550 3.550 522,000 1,842,480 3.5297 0.814 0.808 0.814 0.814 0.814 2,277,452 0.8090 0.00%
2006-03-15 0 3.550 3.500 3.575 3.400 3.575 4,334,400 15,440,580 3.5623 0.814 0.802 0.819 0.779 0.819 18,910,702 0.8165 0.71%
2006-03-14 0 3.525 3.525 3.550 3.525 3.575 1,476,000 5,209,300 3.5293 0.808 0.808 0.814 0.808 0.819 6,439,691 0.8089 0.00%
2006-03-13 0 3.525 3.500 3.550 3.525 3.525 1,650,000 5,813,750 3.5235 0.808 0.802 0.814 0.808 0.808 7,198,842 0.8076 0.00%
2006-03-10 0 3.525 3.500 3.525 3.500 3.525 1,046,000 3,680,000 3.5182 0.808 0.802 0.808 0.802 0.808 4,563,629 0.8064 0.00%
2006-03-09 0 3.525 3.500 3.525 3.500 3.525 204,000 714,850 3.5042 0.808 0.802 0.808 0.802 0.808 890,039 0.8032 0.71%
2006-03-08 0 3.500 3.450 3.525 3.425 3.525 146,000 511,700 3.5048 0.802 0.791 0.808 0.785 0.808 636,988 0.8033 -0.71%
2006-03-07 0 3.525 3.500 3.525 3.525 3.550 1,990,000 7,033,350 3.5343 0.808 0.802 0.808 0.808 0.814 8,682,239 0.8101 -0.70%
2006-03-06 0 3.550 3.525 3.550 3.525 3.600 838,000 2,978,700 3.5545 0.814 0.808 0.814 0.808 0.825 3,656,139 0.8147 0.71%
2006-03-03 0 3.525 3.525 3.550 3.525 3.600 792,000 2,819,150 3.5595 0.808 0.808 0.814 0.808 0.825 3,455,444 0.8159 -0.70%
2006-03-02 0 3.550 3.550 3.575 3.550 3.575 1,514,000 5,405,950 3.5706 0.814 0.814 0.819 0.814 0.819 6,605,482 0.8184 0.71%
2006-03-01 0 3.525 3.525 3.550 3.525 3.550 784,000 2,773,100 3.5371 0.808 0.808 0.814 0.808 0.814 3,420,540 0.8107 -0.70%
2006-02-28 0 3.550 3.525 3.550 3.525 3.550 1,362,203 4,831,400 3.5468 0.814 0.808 0.814 0.808 0.814 5,943,202 0.8129 0.00%
2006-02-27 0 3.550 3.525 3.550 3.500 3.600 898,000 3,191,400 3.5539 0.814 0.808 0.814 0.802 0.825 3,917,915 0.8146 0.00%
2006-02-24 0 3.550 3.525 3.575 3.475 3.550 506,000 1,792,700 3.5429 0.814 0.808 0.819 0.796 0.814 2,207,645 0.8120 1.43%
2006-02-23 0 3.500 3.450 3.500 3.450 3.500 88,000 306,100 3.4784 0.802 0.791 0.802 0.791 0.802 383,938 0.7973 0.00%
2006-02-22 0 3.500 3.450 3.525 3.450 3.500 74,000 258,800 3.4973 0.802 0.791 0.808 0.791 0.802 322,857 0.8016 0.72%
2006-02-21 0 3.475 3.475 3.500 3.450 3.500 264,000 916,250 3.4706 0.796 0.796 0.802 0.791 0.802 1,151,815 0.7955 -1.42%
2006-02-20 0 3.525 3.450 3.525 3.425 3.525 34,000 118,200 3.4765 0.808 0.791 0.808 0.785 0.808 148,340 0.7968 -0.70%
2006-02-17 0 3.550 3.525 3.550 3.500 3.550 162,000 570,050 3.5188 0.814 0.808 0.814 0.802 0.814 706,795 0.8065 0.00%
2006-02-16 0 3.550 3.500 3.550 3.475 3.550 188,000 659,450 3.5077 0.814 0.802 0.814 0.796 0.814 820,232 0.8040 0.71%
2006-02-15 0 3.525 3.525 3.550 3.500 3.525 372,500 1,313,775 3.5269 0.808 0.808 0.814 0.802 0.808 1,625,193 0.8084 0.71%
2006-02-14 0 3.500 3.500 3.525 3.500 3.550 316,000 1,110,250 3.5134 0.802 0.802 0.808 0.802 0.814 1,378,687 0.8053 -1.41%
2006-02-13 0 3.550 3.500 3.550 3.500 3.550 442,000 1,561,150 3.5320 0.814 0.802 0.814 0.802 0.814 1,928,417 0.8096 1.43%
2006-02-10 0 3.500 3.500 3.525 3.500 3.500 12,000 42,000 3.5000 0.802 0.802 0.808 0.802 0.802 52,355 0.8022 -1.41%
2006-02-09 0 3.550 3.500 3.550 3.400 3.550 236,000 821,500 3.4809 0.814 0.802 0.814 0.779 0.814 1,029,652 0.7978 2.16%
2006-02-08 0 3.475 3.475 3.525 3.475 3.525 184,000 643,650 3.4981 0.796 0.796 0.808 0.796 0.808 802,780 0.8018 -2.11%
2006-02-07 0 3.550 3.525 3.550 3.475 3.550 3,672,000 12,860,400 3.5023 0.814 0.808 0.814 0.796 0.814 16,020,695 0.8027 2.16%
2006-02-06 0 3.475 3.450 3.475 3.450 3.500 270,000 938,450 3.4757 0.796 0.791 0.796 0.791 0.802 1,177,992 0.7967 0.00%
2006-02-03 0 3.475 3.450 3.475 3.450 3.500 972,000 3,359,200 3.4560 0.796 0.791 0.796 0.791 0.802 4,240,772 0.7921 0.72%
2006-02-02 0 3.450 3.400 3.450 3.400 3.450 3,950,000 13,446,100 3.4041 0.791 0.779 0.791 0.779 0.791 17,233,590 0.7802 0.00%
2006-02-01 0 3.450 3.375 3.450 3.350 3.450 178,000 609,100 3.4219 0.791 0.774 0.791 0.768 0.791 776,602 0.7843 0.00%
2006-01-27 0 3.450 3.400 3.450 3.450 3.450 132,000 455,820 3.4532 0.791 0.779 0.791 0.791 0.791 575,907 0.7915 0.00%
2006-01-26 0 3.450 3.425 3.475 3.450 3.500 180,000 621,600 3.4533 0.791 0.785 0.796 0.791 0.802 785,328 0.7915 -1.43%
2006-01-25 0 3.500 3.450 3.525 3.500 3.525 76,000 266,350 3.5046 0.802 0.791 0.808 0.802 0.808 331,583 0.8033 0.72%
2006-01-24 0 3.475 3.475 3.500 3.450 3.500 522,000 1,823,950 3.4942 0.796 0.796 0.802 0.791 0.802 2,277,452 0.8009 -0.71%
2006-01-23 0 3.500 3.400 3.500 - - 10,000 34,000 3.4000 0.802 0.779 0.802 - - 43,629 0.7793 0.00%
2006-01-20 0 3.500 3.425 3.525 3.500 3.550 194,000 684,000 3.5258 0.802 0.785 0.808 0.802 0.814 846,409 0.8081 -0.71%
2006-01-19 0 3.525 3.500 3.525 3.500 3.525 704,000 2,477,250 3.5188 0.808 0.802 0.808 0.802 0.808 3,071,506 0.8065 0.71%
2006-01-18 0 3.500 3.475 3.500 3.400 3.500 678,000 2,381,200 3.5121 0.802 0.796 0.802 0.779 0.802 2,958,069 0.8050 0.00%
2006-01-17 0 3.500 3.475 3.550 3.450 3.600 3,756,000 13,232,200 3.5229 0.802 0.796 0.814 0.791 0.825 16,387,181 0.8075 2.19%
2006-01-16 0 3.425 3.350 3.425 3.300 3.425 758,000 2,547,950 3.3614 0.785 0.768 0.785 0.756 0.785 3,307,104 0.7704 4.58%
2006-01-13 0 3.275 3.225 3.375 3.225 3.400 694,000 2,278,750 3.2835 0.751 0.739 0.774 0.739 0.779 3,027,876 0.7526 -1.50%
2006-01-12 0 3.325 3.325 3.350 3.225 3.325 708,000 2,308,150 3.2601 0.762 0.762 0.768 0.739 0.762 3,088,957 0.7472 3.10%
2006-01-11 0 3.225 3.200 3.225 3.225 3.250 214,000 690,400 3.2262 0.739 0.733 0.739 0.739 0.745 933,668 0.7394 -1.53%
2006-01-10 0 3.275 3.250 3.275 3.250 3.275 10,000 32,700 3.2700 0.751 0.745 0.751 0.745 0.751 43,629 0.7495 1.55%
2006-01-09 0 3.225 3.225 3.275 3.225 3.275 2,002,000 6,472,560 3.2330 0.739 0.739 0.751 0.739 0.751 8,734,594 0.7410 0.78%
2006-01-06 0 3.200 3.200 3.225 3.200 3.225 1,946,000 6,266,850 3.2204 0.733 0.733 0.739 0.733 0.739 8,490,270 0.7381 -1.54%
2006-01-05 0 3.250 3.250 3.275 3.225 3.275 530,000 1,726,750 3.2580 0.745 0.745 0.751 0.739 0.751 2,312,355 0.7467 0.00%
2006-01-04 0 3.250 3.250 3.275 3.250 3.250 430,000 1,397,500 3.2500 0.745 0.745 0.751 0.745 0.745 1,876,062 0.7449 1.56%
2006-01-03 0 3.200 3.175 3.250 3.200 3.300 1,034,000 3,358,300 3.2479 0.733 0.728 0.745 0.733 0.756 4,511,274 0.7444 -5.19%
2005-12-30 0 3.375 3.325 3.375 3.325 3.375 944,000 3,160,000 3.3475 0.774 0.762 0.774 0.762 0.774 4,118,610 0.7672 2.27%
2005-12-29 0 3.300 3.300 3.325 3.250 3.325 1,508,000 4,913,850 3.2585 0.756 0.756 0.762 0.745 0.762 6,579,305 0.7469 2.33%
2005-12-28 0 3.225 3.225 3.350 - - 2,163,900 7,030,640 3.2491 0.739 0.739 0.768 - - 9,440,953 0.7447 0.00%
2005-12-23 0 3.225 3.225 3.300 3.200 3.250 1,458,000 4,704,900 3.2270 0.739 0.739 0.756 0.733 0.745 6,361,158 0.7396 0.78%
2005-12-22 0 3.200 3.200 3.325 3.200 3.400 278,000 923,650 3.3225 0.733 0.733 0.762 0.733 0.779 1,212,896 0.7615 -3.76%
2005-12-21 0 3.325 3.475 3.500 3.300 3.475 1,378,000 4,449,672 3.2291 0.762 0.796 0.802 0.756 0.796 6,012,123 0.7401 4.72%
2005-12-20 0 3.175 3.175 3.200 3.175 3.200 264,000 838,750 3.1771 0.728 0.728 0.733 0.728 0.733 1,151,815 0.7282 0.79%
2005-12-19 0 3.150 3.150 3.200 3.150 3.175 1,584,000 5,012,900 3.1647 0.722 0.722 0.733 0.722 0.728 6,910,888 0.7254 0.00%
2005-12-16 0 3.150 3.150 3.175 3.125 3.175 270,000 848,650 3.1431 0.722 0.722 0.728 0.716 0.728 1,177,992 0.7204 -0.79%
2005-12-15 0 3.175 3.175 3.250 3.125 3.200 274,000 868,500 3.1697 0.728 0.728 0.745 0.716 0.733 1,195,444 0.7265 0.00%
2005-12-14 0 3.175 3.150 3.175 3.125 3.175 276,000 872,450 3.1611 0.728 0.722 0.728 0.716 0.728 1,204,170 0.7245 1.60%
2005-12-13 0 3.125 3.125 3.175 3.125 3.125 434,000 1,356,250 3.1250 0.716 0.716 0.728 0.716 0.716 1,893,513 0.7163 0.00%
2005-12-12 0 3.125 3.125 3.175 3.100 3.200 178,000 559,750 3.1447 0.716 0.716 0.728 0.711 0.733 776,602 0.7208 0.81%
2005-12-09 0 3.100 3.100 3.200 3.100 3.125 100,000 310,150 3.1015 0.711 0.711 0.733 0.711 0.716 436,293 0.7109 0.00%
2005-12-08 0 3.100 3.100 3.150 3.100 3.150 422,000 1,315,900 3.1182 0.711 0.711 0.722 0.711 0.722 1,841,158 0.7147 -0.80%
2005-12-07 0 3.125 3.100 3.125 3.125 3.150 126,000 394,000 3.1270 0.716 0.711 0.716 0.716 0.722 549,730 0.7167 0.81%
2005-12-06 0 3.100 3.075 3.200 3.100 3.100 20,000 62,000 3.1000 0.711 0.705 0.733 0.711 0.711 87,259 0.7105 0.00%
2005-12-05 0 3.100 3.075 3.100 3.100 3.100 700,000 2,177,500 3.1107 0.711 0.705 0.711 0.711 0.711 3,054,054 0.7130 -1.59%
2005-12-02 0 3.150 3.100 3.150 3.100 3.150 350,000 1,093,550 3.1244 0.722 0.711 0.722 0.711 0.722 1,527,027 0.7161 1.61%
2005-12-01 0 3.100 3.100 3.150 3.100 3.100 1,504,000 4,662,400 3.1000 0.711 0.711 0.722 0.711 0.711 6,561,853 0.7105 0.00%
2005-11-30 0 3.100 3.100 3.150 3.100 3.100 502,000 1,556,200 3.1000 0.711 0.711 0.722 0.711 0.711 2,190,193 0.7105 0.81%
2005-11-29 0 3.075 3.075 3.100 3.050 3.100 528,000 1,633,400 3.0936 0.705 0.705 0.711 0.699 0.711 2,303,629 0.7091 -0.81%
2005-11-28 0 3.100 3.075 3.125 3.100 3.125 108,000 335,300 3.1046 0.711 0.705 0.716 0.711 0.716 471,197 0.7116 0.00%
2005-11-25 0 3.100 3.075 3.100 3.100 3.150 174,000 543,000 3.1207 0.711 0.705 0.711 0.711 0.722 759,151 0.7153 -2.36%
2005-11-24 0 3.175 3.150 3.200 3.175 3.200 140,000 445,500 3.1821 0.728 0.722 0.733 0.728 0.733 610,811 0.7294 -0.78%
2005-11-23 0 3.200 3.175 3.200 3.175 3.200 98,000 312,850 3.1923 0.733 0.728 0.733 0.728 0.733 427,568 0.7317 0.00%
2005-11-22 0 3.200 3.200 3.250 3.200 3.200 20,000 64,000 3.2000 0.733 0.733 0.745 0.733 0.733 87,259 0.7335 -1.54%
2005-11-21 0 3.250 3.225 3.250 3.200 3.250 220,000 712,000 3.2364 0.745 0.739 0.745 0.733 0.745 959,846 0.7418 1.56%
2005-11-18 0 3.200 3.200 3.250 3.200 3.200 12,000 38,400 3.2000 0.733 0.733 0.745 0.733 0.733 52,355 0.7335 -2.29%
2005-11-17 0 3.275 3.275 3.300 3.200 3.200 18,000 57,600 3.2000 0.751 0.751 0.756 0.733 0.733 78,533 0.7335 -1.50%
2005-11-16 0 3.325 3.150 3.325 3.325 3.325 4,000 13,300 3.3250 0.762 0.722 0.762 0.762 0.762 17,452 0.7621 3.91%
2005-11-15 0 3.200 3.175 3.250 3.150 3.200 32,000 102,300 3.1969 0.733 0.728 0.745 0.722 0.733 139,614 0.7327 0.79%
2005-11-14 0 3.175 3.150 3.250 3.175 3.250 18,000 57,300 3.1833 0.728 0.722 0.745 0.728 0.745 78,533 0.7296 -2.31%
2005-11-11 0 3.250 3.200 3.250 3.250 3.300 50,000 163,500 3.2700 0.745 0.733 0.745 0.745 0.756 218,147 0.7495 -1.52%
2005-11-10 0 3.300 3.300 3.325 3.300 3.300 80,000 264,000 3.3000 0.756 0.756 0.762 0.756 0.756 349,035 0.7564 1.54%
2005-11-09 0 3.250 3.250 3.300 3.250 3.250 20,000 65,000 3.2500 0.745 0.745 0.756 0.745 0.745 87,259 0.7449 -1.52%
2005-11-08 0 3.300 3.225 3.300 3.200 3.300 330,000 1,070,900 3.2452 0.756 0.739 0.756 0.733 0.756 1,439,768 0.7438 3.12%
2005-11-07 0 3.200 3.175 3.300 3.200 3.200 10,000 32,000 3.2000 0.733 0.728 0.756 0.733 0.733 43,629 0.7335 -0.78%
2005-11-04 0 3.225 3.200 3.250 3.200 3.225 56,000 179,850 3.2116 0.739 0.733 0.745 0.733 0.739 244,324 0.7361 -0.77%
2005-11-03 0 3.250 3.200 3.250 3.250 3.250 6,000 19,500 3.2500 0.745 0.733 0.745 0.745 0.745 26,178 0.7449 0.00%
2005-11-02 0 3.250 3.250 3.300 3.250 3.300 230,000 748,000 3.2522 0.745 0.745 0.756 0.745 0.756 1,003,475 0.7454 0.00%
2005-11-01 0 3.250 3.250 3.325 3.250 3.250 4,000 13,000 3.2500 0.745 0.745 0.762 0.745 0.745 17,452 0.7449 0.00%
2005-10-31 0 3.250 3.250 3.325 3.250 3.250 14,000 45,500 3.2500 0.745 0.745 0.762 0.745 0.745 61,081 0.7449 1.56%
2005-10-28 0 3.200 3.200 3.300 3.200 3.300 2,032,000 6,554,650 3.2257 0.733 0.733 0.756 0.733 0.756 8,865,482 0.7393 -3.76%
2005-10-27 0 3.325 3.200 3.325 3.275 3.325 1,034,000 3,424,500 3.3119 0.762 0.733 0.762 0.751 0.762 4,511,274 0.7591 0.00%
2005-10-26 0 3.325 3.325 3.350 3.250 3.325 1,094,000 3,618,950 3.3080 0.762 0.762 0.768 0.745 0.762 4,773,050 0.7582 1.53%
2005-10-25 0 3.275 3.275 3.400 3.200 3.275 110,000 356,500 3.2409 0.751 0.751 0.779 0.733 0.751 479,923 0.7428 2.34%
2005-10-24 0 3.200 3.200 3.350 3.200 3.200 48,000 153,600 3.2000 0.733 0.733 0.768 0.733 0.733 209,421 0.7335 -3.03%
2005-10-21 0 3.300 3.300 3.350 3.300 3.350 30,000 99,100 3.3033 0.756 0.756 0.768 0.756 0.768 130,888 0.7571 -1.49%
2005-10-20 0 3.350 3.350 3.400 3.350 3.375 1,858,000 6,265,900 3.3724 0.768 0.768 0.779 0.768 0.774 8,106,332 0.7730 0.00%
2005-10-19 0 3.350 3.350 3.375 3.350 3.375 914,000 3,083,350 3.3735 0.768 0.768 0.774 0.768 0.774 3,987,722 0.7732 -0.74%
2005-10-18 0 3.375 3.375 3.400 3.375 3.375 106,000 357,750 3.3750 0.774 0.774 0.779 0.774 0.774 462,471 0.7736 0.75%
2005-10-17 0 3.350 3.325 3.350 3.350 3.350 10,000 33,500 3.3500 0.768 0.762 0.768 0.768 0.768 43,629 0.7678 1.52%
2005-10-14 0 3.300 3.300 3.350 3.300 3.375 14,000 46,950 3.3536 0.756 0.756 0.768 0.756 0.774 61,081 0.7687 0.00%
2005-10-13 0 3.300 3.275 3.375 3.300 3.300 40,000 132,000 3.3000 0.756 0.751 0.774 0.756 0.756 174,517 0.7564 0.00%
2005-10-12 0 3.300 3.300 3.400 3.300 3.325 60,000 198,750 3.3125 0.756 0.756 0.779 0.756 0.762 261,776 0.7592 -0.75%
2005-10-10 0 3.325 3.325 3.375 3.325 3.350 22,000 73,650 3.3477 0.762 0.762 0.774 0.762 0.768 95,985 0.7673 0.00%
2005-10-07 0 3.325 3.325 3.350 3.300 3.325 902,000 2,997,550 3.3232 0.762 0.762 0.768 0.756 0.762 3,935,367 0.7617 -0.75%
2005-10-06 0 3.350 3.325 3.350 3.325 3.375 418,000 1,398,600 3.3459 0.768 0.762 0.768 0.762 0.774 1,823,707 0.7669 -0.74%
2005-10-05 0 3.375 3.375 3.400 3.375 3.500 328,000 1,111,300 3.3881 0.774 0.774 0.779 0.774 0.802 1,431,042 0.7766 -2.17%
2005-10-04 0 3.450 3.425 3.450 3.425 3.450 518,000 1,771,750 3.4204 0.791 0.785 0.791 0.785 0.791 2,260,000 0.7840 1.47%
2005-10-03 0 3.400 3.400 3.475 3.350 3.400 922,000 3,117,250 3.3810 0.779 0.779 0.796 0.768 0.779 4,022,625 0.7749 2.26%
2005-09-30 0 3.325 3.300 3.325 3.300 3.350 64,000 212,850 3.3258 0.762 0.756 0.762 0.756 0.768 279,228 0.7623 -1.48%
2005-09-29 0 3.375 3.300 3.375 3.300 3.375 98,000 325,650 3.3230 0.774 0.756 0.774 0.756 0.774 427,568 0.7616 3.05%
2005-09-28 0 3.275 3.275 3.350 3.275 3.300 80,000 263,850 3.2981 0.751 0.751 0.768 0.751 0.756 349,035 0.7559 -0.76%
2005-09-27 0 3.300 3.300 3.375 3.300 3.400 426,000 1,438,750 3.3773 0.756 0.756 0.774 0.756 0.779 1,858,610 0.7741 0.00%
2005-09-26 0 3.300 3.300 3.325 3.250 3.325 40,000 132,100 3.3025 0.756 0.756 0.762 0.745 0.762 174,517 0.7569 -1.49%
2005-09-23 0 3.350 3.325 3.400 3.325 3.350 64,000 213,300 3.3328 0.768 0.762 0.779 0.762 0.768 279,228 0.7639 0.00%
2005-09-22 0 3.350 3.325 3.375 3.350 3.375 258,000 864,950 3.3525 0.768 0.762 0.774 0.768 0.774 1,125,637 0.7684 -0.74%
2005-09-21 0 3.375 3.350 3.400 3.350 3.375 67,400 226,300 3.3576 0.774 0.768 0.779 0.768 0.774 294,062 0.7696 0.00%
2005-09-20 0 3.375 3.375 3.400 3.375 3.400 600,000 2,039,250 3.3988 0.774 0.774 0.779 0.774 0.779 2,617,761 0.7790 0.00%
2005-09-16 0 3.375 3.325 3.375 3.375 3.375 10,000 33,750 3.3750 0.774 0.762 0.774 0.774 0.774 43,629 0.7736 0.12%
2005-09-15 0 3.400 3.375 3.400 3.400 3.400 240,000 816,000 3.4000 0.773 0.767 0.773 0.773 0.773 1,056,112 0.7726 -0.73%
2005-09-14 0 3.425 3.400 3.500 3.425 3.425 194,000 664,450 3.4250 0.778 0.773 0.795 0.778 0.778 853,691 0.7783 0.00%
2005-09-13 0 3.425 3.425 3.525 3.425 3.425 20,000 68,500 3.4250 0.778 0.778 0.801 0.778 0.778 88,009 0.7783 0.00%
2005-09-12 0 3.425 3.425 3.500 3.425 3.500 30,000 103,850 3.4617 0.778 0.778 0.795 0.778 0.795 132,014 0.7867 -0.72%
2005-09-09 0 3.450 3.450 3.475 3.450 3.475 20,842,000 71,905,200 3.4500 0.784 0.784 0.790 0.784 0.790 91,714,547 0.7840 -1.43%
2005-09-08 0 3.500 3.475 3.500 3.475 3.500 248,000 865,550 3.4901 0.795 0.790 0.795 0.790 0.795 1,091,316 0.7931 0.72%
2005-09-07 0 3.475 3.475 3.500 3.475 3.525 660,000 2,310,350 3.5005 0.790 0.790 0.795 0.790 0.801 2,904,309 0.7955 0.00%
2005-09-06 0 3.475 3.475 3.500 3.350 3.500 276,000 945,150 3.4245 0.790 0.790 0.795 0.761 0.795 1,214,529 0.7782 2.96%
2005-09-05 0 3.375 3.375 3.425 3.375 3.400 184,000 624,900 3.3962 0.767 0.767 0.778 0.767 0.773 809,686 0.7718 -0.74%
2005-09-02 0 3.400 3.375 3.400 3.325 3.400 2,416,000 8,125,000 3.3630 0.773 0.767 0.773 0.756 0.773 10,631,530 0.7642 2.26%
2005-09-01 0 3.325 3.325 3.375 3.300 3.450 666,000 2,226,150 3.3426 0.756 0.756 0.767 0.750 0.784 2,930,711 0.7596 0.00%
2005-08-31 0 3.325 3.300 3.325 3.225 3.325 70,000 231,750 3.3107 0.756 0.750 0.756 0.733 0.756 308,033 0.7524 0.00%
2005-08-30 0 3.325 3.300 3.350 3.300 3.325 532,000 1,768,100 3.3235 0.756 0.750 0.761 0.750 0.756 2,341,049 0.7553 0.00%
2005-08-29 0 3.325 3.325 3.350 3.325 3.350 748,000 2,487,400 3.3254 0.756 0.756 0.761 0.756 0.761 3,291,550 0.7557 0.00%
2005-08-26 0 3.325 3.300 3.325 3.325 3.350 804,000 2,675,800 3.3281 0.756 0.750 0.756 0.756 0.761 3,537,976 0.7563 0.00%
2005-08-25 0 3.325 3.300 3.325 3.325 3.325 858,000 2,852,850 3.3250 0.756 0.750 0.756 0.756 0.756 3,775,601 0.7556 0.00%
2005-08-24 0 3.325 3.325 3.350 3.325 3.375 844,000 2,827,100 3.3496 0.756 0.756 0.761 0.756 0.767 3,713,995 0.7612 0.00%
2005-08-23 0 3.325 3.325 3.350 3.325 3.350 744,000 2,487,950 3.3440 0.756 0.756 0.761 0.756 0.761 3,273,948 0.7599 -0.75%
2005-08-22 0 3.350 3.325 3.400 3.350 3.375 1,254,000 4,205,950 3.3540 0.761 0.756 0.773 0.761 0.767 5,518,186 0.7622 -1.47%
2005-08-19 0 3.400 3.400 3.450 3.400 3.400 117,000 397,700 3.3991 0.773 0.773 0.784 0.773 0.773 514,855 0.7725 -0.73%
2005-08-18 0 3.425 3.400 3.450 3.375 3.450 3,382,000 11,436,436 3.3816 0.778 0.773 0.784 0.767 0.784 14,882,382 0.7685 2.24%
2005-08-17 0 3.350 3.325 3.375 3.325 3.425 2,324,000 7,825,650 3.3673 0.761 0.756 0.767 0.756 0.778 10,226,687 0.7652 -2.19%
2005-08-16 0 3.425 3.425 3.475 3.425 3.475 1,250,000 4,323,600 3.4589 0.778 0.778 0.790 0.778 0.790 5,500,585 0.7860 -2.14%
2005-08-15 0 3.500 3.475 3.525 3.475 3.550 320,000 1,119,500 3.4984 0.795 0.790 0.801 0.790 0.807 1,408,150 0.7950 -1.41%
2005-08-12 0 3.550 3.525 3.550 3.525 3.550 1,422,000 5,046,600 3.5489 0.807 0.801 0.807 0.801 0.807 6,257,465 0.8065 -1.39%
2005-08-11 0 3.600 3.550 3.600 3.550 3.600 1,246,000 4,470,850 3.5882 0.818 0.807 0.818 0.807 0.818 5,482,983 0.8154 0.00%
2005-08-10 0 3.600 3.550 3.600 3.550 3.600 418,000 1,490,250 3.5652 0.818 0.807 0.818 0.807 0.818 1,839,395 0.8102 1.41%
2005-08-09 0 3.550 3.525 3.575 3.525 3.575 1,376,000 4,884,700 3.5499 0.807 0.801 0.812 0.801 0.812 6,055,043 0.8067 -1.39%
2005-08-08 0 3.600 3.575 3.600 3.575 3.600 1,438,000 5,173,950 3.5980 0.818 0.812 0.818 0.812 0.818 6,327,872 0.8176 1.41%
2005-08-05 0 3.550 3.475 3.550 3.475 3.600 364,000 1,276,800 3.5077 0.807 0.790 0.807 0.790 0.818 1,601,770 0.7971 0.00%
2005-08-04 0 3.550 3.500 3.550 3.500 3.550 438,000 1,534,550 3.5035 0.807 0.795 0.807 0.795 0.807 1,927,405 0.7962 1.43%
2005-08-03 0 3.500 3.475 3.500 3.425 3.525 2,428,000 8,434,805 3.4740 0.795 0.790 0.795 0.778 0.801 10,684,335 0.7895 1.45%
2005-08-02 0 3.450 3.425 3.450 3.400 3.475 806,000 2,771,450 3.4385 0.784 0.778 0.784 0.773 0.790 3,546,777 0.7814 0.00%
2005-08-01 0 3.450 3.425 3.450 3.400 3.450 1,938,000 6,596,950 3.4040 0.784 0.778 0.784 0.773 0.784 8,528,106 0.7736 0.73%
2005-07-29 0 3.425 3.400 3.450 3.400 3.450 3,044,000 10,349,500 3.4000 0.778 0.773 0.784 0.773 0.784 13,395,024 0.7726 1.48%
2005-07-28 0 3.375 3.375 3.400 3.350 3.375 25,034,000 86,364,250 3.4499 0.767 0.767 0.773 0.761 0.767 110,161,307 0.7840 2.27%
2005-07-27 0 3.300 3.300 3.375 3.300 3.300 10,000 33,000 3.3000 0.750 0.750 0.767 0.750 0.750 44,005 0.7499 0.00%
2005-07-26 0 3.300 3.300 3.375 3.300 3.325 170,000 561,500 3.3029 0.750 0.750 0.767 0.750 0.756 748,080 0.7506 -2.22%
2005-07-25 0 3.375 3.325 3.375 3.350 3.400 488,000 1,648,250 3.3776 0.767 0.756 0.767 0.761 0.773 2,147,428 0.7675 -0.74%
2005-07-22 0 3.400 3.300 3.400 3.300 3.400 836,000 2,823,750 3.3777 0.773 0.750 0.773 0.750 0.773 3,678,791 0.7676 0.74%
2005-07-21 0 3.375 3.350 3.375 3.375 3.400 846,000 2,878,650 3.4027 0.767 0.761 0.767 0.767 0.773 3,722,796 0.7732 0.00%
2005-07-20 0 3.375 3.375 3.400 3.325 3.475 1,430,000 4,900,900 3.4272 0.767 0.767 0.773 0.756 0.790 6,292,669 0.7788 -2.17%
2005-07-19 0 3.450 3.425 3.500 3.450 3.450 10,000 34,500 3.4500 0.784 0.778 0.795 0.784 0.784 44,005 0.7840 0.00%
2005-07-18 0 3.450 3.450 3.500 3.450 3.450 38,000 130,750 3.4408 0.784 0.784 0.795 0.784 0.784 167,218 0.7819 0.73%
2005-07-15 0 3.425 3.425 3.450 3.425 3.500 916,000 3,167,700 3.4582 0.778 0.778 0.784 0.778 0.795 4,030,828 0.7859 -0.72%
2005-07-14 0 3.450 3.450 3.475 3.450 3.600 550,000 1,914,900 3.4816 0.784 0.784 0.790 0.784 0.818 2,420,257 0.7912 -1.43%
2005-07-13 0 3.500 3.500 3.600 3.500 3.500 640,000 2,240,000 3.5000 0.795 0.795 0.818 0.795 0.795 2,816,299 0.7954 0.00%
2005-07-12 0 3.500 3.500 3.525 3.500 3.500 130,000 455,000 3.5000 0.795 0.795 0.801 0.795 0.795 572,061 0.7954 -0.71%
2005-07-11 0 3.525 3.500 3.525 3.525 3.600 254,000 897,600 3.5339 0.801 0.795 0.801 0.801 0.818 1,117,719 0.8031 -0.70%
2005-07-08 0 3.550 3.525 3.600 3.550 3.575 381,000 1,355,050 3.5566 0.807 0.801 0.818 0.807 0.812 1,676,578 0.8082 -1.39%
2005-07-07 0 3.600 3.550 3.600 3.575 3.625 142,000 509,500 3.5880 0.818 0.807 0.818 0.812 0.824 624,866 0.8154 0.00%
2005-07-06 0 3.600 3.550 3.625 3.550 3.650 552,000 1,981,500 3.5897 0.818 0.807 0.824 0.807 0.829 2,429,058 0.8157 0.70%
2005-07-05 0 3.575 3.575 3.600 3.575 3.600 864,000 3,089,550 3.5759 0.812 0.812 0.818 0.812 0.818 3,802,004 0.8126 0.00%
2005-07-04 0 3.575 3.575 3.600 3.550 3.600 474,000 1,687,800 3.5608 0.812 0.812 0.818 0.807 0.818 2,085,822 0.8092 0.70%
2005-06-30 0 3.550 3.550 3.575 3.550 3.550 442,000 1,569,100 3.5500 0.807 0.807 0.812 0.807 0.807 1,945,007 0.8067 0.00%
2005-06-29 0 3.550 3.550 3.575 3.550 3.550 120,000 426,000 3.5500 0.807 0.807 0.812 0.807 0.807 528,056 0.8067 0.00%
2005-06-28 0 3.550 3.550 3.575 3.550 3.600 572,000 2,030,700 3.5502 0.807 0.807 0.812 0.807 0.818 2,517,067 0.8068 -1.39%
2005-06-27 0 3.600 3.500 3.600 3.600 3.600 20,000 72,000 3.6000 0.818 0.795 0.818 0.818 0.818 88,009 0.8181 2.86%
2005-06-24 0 3.500 3.500 3.575 3.500 3.500 14,000 49,000 3.5000 0.795 0.795 0.812 0.795 0.795 61,607 0.7954 -0.71%
2005-06-23 0 3.525 3.500 3.550 3.475 3.525 182,000 638,200 3.5066 0.801 0.795 0.807 0.790 0.801 800,885 0.7969 2.17%
2005-06-22 0 3.450 3.450 3.475 3.450 3.450 20,000 69,000 3.4500 0.784 0.784 0.790 0.784 0.784 88,009 0.7840 0.00%
2005-06-21 0 3.450 3.450 3.500 3.450 3.450 150,000 517,500 3.4500 0.784 0.784 0.795 0.784 0.784 660,070 0.7840 0.00%
2005-06-20 0 3.450 3.450 3.550 3.450 3.500 1,092,000 3,795,300 3.4755 0.784 0.784 0.807 0.784 0.795 4,805,311 0.7898 -0.72%
2005-06-17 0 3.475 3.450 3.500 3.450 3.475 536,000 1,857,600 3.4657 0.790 0.784 0.795 0.784 0.790 2,358,651 0.7876 0.72%
2005-06-16 0 3.450 3.450 3.500 3.450 3.450 264,000 914,650 3.4646 0.784 0.784 0.795 0.784 0.784 1,161,723 0.7873 -0.72%
2005-06-15 0 3.475 3.475 3.500 3.475 3.475 30,000 104,250 3.4750 0.790 0.790 0.795 0.790 0.790 132,014 0.7897 0.00%
2005-06-14 0 3.475 3.450 3.500 3.400 3.475 190,000 656,300 3.4542 0.790 0.784 0.795 0.773 0.790 836,089 0.7850 0.72%
2005-06-13 0 3.450 3.425 3.475 3.375 3.450 248,000 854,500 3.4456 0.784 0.778 0.790 0.767 0.784 1,091,316 0.7830 2.22%
2005-06-10 0 3.375 3.375 3.425 3.375 3.375 32,000 108,000 3.3750 0.767 0.767 0.778 0.767 0.767 140,815 0.7670 0.75%
2005-06-09 0 3.350 3.325 3.475 3.275 3.400 760,000 2,531,150 3.3305 0.761 0.756 0.790 0.744 0.773 3,344,355 0.7568 2.29%
2005-06-08 0 3.275 3.250 3.275 3.275 3.300 896,000 2,935,650 3.2764 0.744 0.739 0.744 0.744 0.750 3,942,819 0.7446 0.00%
2005-06-07 0 3.275 3.250 3.300 3.250 3.300 872,000 2,855,750 3.2749 0.744 0.739 0.750 0.739 0.750 3,837,208 0.7442 0.00%
2005-06-06 0 3.275 3.250 3.275 3.275 3.275 170,000 556,750 3.2750 0.744 0.739 0.744 0.744 0.744 748,080 0.7442 0.77%
2005-06-03 0 3.250 3.250 3.275 3.250 3.275 52,000 169,950 3.2683 0.739 0.739 0.744 0.739 0.744 228,824 0.7427 0.00%
2005-06-02 0 3.250 3.250 3.300 3.250 3.275 152,000 495,250 3.2582 0.739 0.739 0.750 0.739 0.744 668,871 0.7404 0.00%
2005-06-01 0 3.250 3.225 3.275 3.200 3.250 120,000 389,500 3.2458 0.739 0.733 0.744 0.727 0.739 528,056 0.7376 -2.99%
2005-05-31 0 3.350 3.350 3.400 3.300 3.350 102,000 340,750 3.3407 0.761 0.761 0.773 0.750 0.761 448,848 0.7592 -1.47%
2005-05-30 0 3.400 3.350 3.425 3.400 3.400 16,000 54,400 3.4000 0.773 0.761 0.778 0.773 0.773 70,407 0.7726 0.00%
2005-05-27 0 3.400 3.400 3.450 3.300 3.425 752,000 2,516,850 3.3469 0.773 0.773 0.784 0.750 0.778 3,309,152 0.7606 -0.73%
2005-05-26 0 3.425 3.375 3.450 3.400 3.425 98,000 334,900 3.4173 0.778 0.767 0.784 0.773 0.778 431,246 0.7766 0.74%
2005-05-25 0 3.400 3.400 3.500 3.400 3.600 98,000 337,600 3.4449 0.773 0.773 0.795 0.773 0.818 431,246 0.7828 -1.45%
2005-05-24 0 3.450 3.450 3.500 3.450 3.500 24,000 83,850 3.4938 0.784 0.784 0.795 0.784 0.795 105,611 0.7939 -0.72%
2005-05-23 0 3.475 3.325 3.475 3.475 3.500 124,000 433,650 3.4972 0.790 0.756 0.790 0.790 0.795 545,658 0.7947 -0.71%
2005-05-20 0 3.500 3.500 3.575 3.500 3.500 20,000 70,000 3.5000 0.795 0.795 0.812 0.795 0.795 88,009 0.7954 0.00%
2005-05-19 0 3.500 3.500 3.575 3.500 3.500 8,000 28,000 3.5000 0.795 0.795 0.812 0.795 0.795 35,204 0.7954 0.00%
2005-05-18 0 3.500 3.500 3.550 3.500 3.500 14,000 49,000 3.5000 0.795 0.795 0.807 0.795 0.795 61,607 0.7954 0.00%
2005-05-17 0 3.500 3.500 3.575 3.500 3.500 174,000 609,000 3.5000 0.795 0.795 0.812 0.795 0.795 765,681 0.7954 0.00%
2005-05-13 0 3.500 3.500 3.550 3.500 3.600 1,301,000 4,660,000 3.5819 0.795 0.795 0.807 0.795 0.818 5,725,008 0.8140 -2.78%
2005-05-12 0 3.600 3.575 3.625 3.550 3.600 448,000 1,612,300 3.5989 0.818 0.812 0.824 0.807 0.818 1,971,410 0.8178 0.70%
2005-05-11 0 3.575 3.575 3.600 3.525 3.575 318,000 1,128,900 3.5500 0.812 0.812 0.818 0.801 0.812 1,399,349 0.8067 -0.69%
2005-05-10 0 3.600 3.575 3.625 3.600 3.600 528,000 1,900,800 3.6000 0.818 0.812 0.824 0.818 0.818 2,323,447 0.8181 -0.69%
2005-05-09 0 3.625 3.600 3.650 3.600 3.625 316,000 1,148,000 3.6329 0.824 0.818 0.829 0.818 0.824 1,390,548 0.8256 0.69%
2005-05-06 0 3.600 3.600 3.625 3.600 3.700 552,000 2,000,850 3.6247 0.818 0.818 0.824 0.818 0.841 2,429,058 0.8237 0.14%
2005-05-05 0 3.700 3.650 3.700 3.650 3.700 1,346,000 4,966,200 3.6896 0.817 0.806 0.817 0.806 0.817 6,096,025 0.8147 2.07%
2005-05-04 0 3.625 3.600 3.650 3.625 3.725 780,000 2,845,150 3.6476 0.800 0.795 0.806 0.800 0.822 3,532,615 0.8054 -1.36%
2005-05-03 0 3.675 3.675 3.700 3.650 3.725 1,136,000 4,190,200 3.6886 0.811 0.811 0.817 0.806 0.822 5,144,936 0.8144 0.68%
2005-04-29 0 3.650 3.650 3.675 3.575 3.700 480,000 1,741,900 3.6290 0.806 0.806 0.811 0.789 0.817 2,173,917 0.8013 1.39%
2005-04-28 0 3.600 3.600 3.625 3.500 3.600 309,000 1,102,350 3.5675 0.795 0.795 0.800 0.773 0.795 1,399,459 0.7877 0.00%
2005-04-27 0 3.600 3.550 3.600 3.525 3.600 84,000 300,000 3.5714 0.795 0.784 0.795 0.778 0.795 380,435 0.7886 0.00%
2005-04-26 0 3.600 3.525 3.600 3.525 3.600 244,000 869,400 3.5631 0.795 0.778 0.795 0.778 0.795 1,105,074 0.7867 2.13%
2005-04-25 0 3.525 3.525 3.575 3.525 3.600 22,000 78,450 3.5659 0.778 0.778 0.789 0.778 0.795 99,638 0.7874 -2.08%
2005-04-22 0 3.600 3.525 3.600 3.575 3.675 608,000 2,182,600 3.5898 0.795 0.778 0.795 0.789 0.811 2,753,628 0.7926 0.00%
2005-04-21 0 3.600 3.550 3.600 3.500 3.600 460,000 1,631,600 3.5470 0.795 0.784 0.795 0.773 0.795 2,083,337 0.7832 2.86%
2005-04-20 0 3.500 3.500 3.525 3.500 3.500 14,000 49,000 3.5000 0.773 0.773 0.778 0.773 0.773 63,406 0.7728 -0.71%
2005-04-19 0 3.525 3.475 3.525 3.475 3.600 2,352,000 8,351,800 3.5509 0.778 0.767 0.778 0.767 0.795 10,652,192 0.7840 0.00%
2005-04-18 0 3.525 3.475 3.525 3.475 3.525 1,600,000 5,574,500 3.4841 0.778 0.767 0.778 0.767 0.778 7,246,389 0.7693 0.71%
2005-04-15 0 3.500 3.500 3.525 3.500 3.550 250,000 879,300 3.5172 0.773 0.773 0.778 0.773 0.784 1,132,248 0.7766 -2.78%
2005-04-14 0 3.600 3.575 3.600 3.500 3.625 3,378,000 11,967,750 3.5429 0.795 0.789 0.795 0.773 0.800 15,298,939 0.7823 2.86%
2005-04-13 0 3.500 3.475 3.500 3.450 3.500 196,000 682,950 3.4844 0.773 0.767 0.773 0.762 0.773 887,683 0.7694 0.72%
2005-04-12 0 3.475 3.450 3.500 3.400 3.525 2,480,300 8,617,218 3.4743 0.767 0.762 0.773 0.751 0.778 11,233,262 0.7671 2.96%
2005-04-11 0 3.375 3.350 3.375 3.350 3.375 430,000 1,449,250 3.3703 0.745 0.740 0.745 0.740 0.745 1,947,467 0.7442 1.50%
2005-04-08 0 3.325 3.300 3.325 3.300 3.325 316,000 1,046,200 3.3108 0.734 0.729 0.734 0.729 0.734 1,431,162 0.7310 0.00%
2005-04-07 0 3.325 3.325 3.350 3.325 3.400 578,000 1,943,540 3.3625 0.734 0.734 0.740 0.734 0.751 2,617,758 0.7424 -1.48%
2005-04-06 0 3.375 3.350 3.375 3.350 3.375 154,000 517,570 3.3608 0.745 0.740 0.745 0.740 0.745 697,465 0.7421 0.75%
2005-04-04 0 3.350 3.300 3.375 3.350 3.375 96,000 322,600 3.3604 0.740 0.729 0.745 0.740 0.745 434,783 0.7420 0.00%
2005-04-01 0 3.350 3.350 3.375 3.300 3.375 496,000 1,654,700 3.3361 0.740 0.740 0.745 0.729 0.745 2,246,381 0.7366 0.75%
2005-03-31 0 3.325 3.300 3.325 3.300 3.325 704,000 2,325,700 3.3036 0.734 0.729 0.734 0.729 0.734 3,188,411 0.7294 1.53%
2005-03-30 0 3.275 3.250 3.275 3.275 3.275 8,000 26,200 3.2750 0.723 0.718 0.723 0.723 0.723 36,232 0.7231 0.00%
2005-03-29 0 3.275 3.275 3.300 3.275 3.325 1,044,000 3,444,850 3.2997 0.723 0.723 0.729 0.723 0.734 4,728,269 0.7286 -1.50%
2005-03-24 0 3.325 3.275 3.350 3.250 3.325 20,000 65,750 3.2875 0.734 0.723 0.740 0.718 0.734 90,580 0.7259 1.53%
2005-03-23 0 3.275 3.250 3.300 3.275 3.275 36,000 117,900 3.2750 0.723 0.718 0.729 0.723 0.723 163,044 0.7231 -0.76%
2005-03-22 0 3.300 3.275 3.300 3.250 3.300 300,000 979,800 3.2660 0.729 0.723 0.729 0.718 0.729 1,358,698 0.7211 0.76%
2005-03-21 0 3.275 3.250 3.275 3.275 3.325 522,000 1,737,900 3.3293 0.723 0.718 0.723 0.723 0.734 2,364,134 0.7351 -2.24%
2005-03-18 0 3.350 3.350 3.400 3.300 3.375 260,000 875,250 3.3663 0.740 0.740 0.751 0.729 0.745 1,177,538 0.7433 -0.74%
2005-03-17 0 3.375 3.350 3.375 3.350 3.400 822,000 2,774,600 3.3754 0.745 0.740 0.745 0.740 0.751 3,722,832 0.7453 -0.74%
2005-03-16 0 3.400 3.350 3.400 3.225 3.400 1,570,000 5,287,750 3.3680 0.751 0.740 0.751 0.712 0.751 7,110,519 0.7437 5.43%
2005-03-15 0 3.225 3.200 3.225 3.200 3.250 336,000 1,078,300 3.2092 0.712 0.707 0.712 0.707 0.718 1,521,742 0.7086 -2.27%
2005-03-14 0 3.300 3.275 3.300 3.200 3.300 666,000 2,173,000 3.2628 0.729 0.723 0.729 0.707 0.729 3,016,309 0.7204 2.33%
2005-03-11 0 3.225 3.200 3.250 3.150 3.250 564,000 1,797,650 3.1873 0.712 0.707 0.718 0.696 0.718 2,554,352 0.7038 1.57%
2005-03-10 0 3.175 3.175 - 3.125 3.125 30,000 93,750 3.1250 0.701 0.701 - 0.690 0.690 135,870 0.6900 1.60%
2005-03-09 0 3.125 3.100 3.150 3.125 3.200 732,000 2,305,300 3.1493 0.690 0.684 0.696 0.690 0.707 3,315,223 0.6954 -0.79%
2005-03-08 0 3.150 3.150 3.175 3.125 3.200 2,210,000 6,971,800 3.1547 0.696 0.696 0.701 0.690 0.707 10,009,075 0.6965 -1.56%
2005-03-07 0 3.200 3.200 3.225 3.175 3.350 1,170,000 3,793,950 3.2427 0.707 0.707 0.712 0.701 0.740 5,298,922 0.7160 -3.76%
2005-03-04 0 3.325 3.275 3.325 3.275 3.325 1,812,000 6,004,950 3.3140 0.734 0.723 0.734 0.723 0.734 8,206,536 0.7317 -0.75%
2005-03-03 0 3.350 3.325 3.350 3.325 3.375 716,000 2,399,750 3.3516 0.740 0.734 0.740 0.734 0.745 3,242,759 0.7400 0.00%
2005-03-02 0 3.350 3.350 3.375 3.325 3.400 332,000 1,111,700 3.3485 0.740 0.740 0.745 0.734 0.751 1,503,626 0.7393 -0.74%
2005-03-01 0 3.375 3.350 3.400 3.350 3.475 864,000 2,950,350 3.4148 0.745 0.740 0.751 0.740 0.767 3,913,050 0.7540 -2.88%
2005-02-28 0 3.475 3.425 3.475 3.450 3.500 916,000 3,166,850 3.4573 0.767 0.756 0.767 0.762 0.773 4,148,558 0.7634 0.72%
2005-02-25 0 3.450 3.450 3.475 3.425 3.550 1,678,000 5,857,450 3.4907 0.762 0.762 0.767 0.756 0.784 7,599,650 0.7708 -0.72%
2005-02-24 0 3.475 3.475 3.500 3.375 3.475 1,498,000 5,160,700 3.4451 0.767 0.767 0.773 0.745 0.767 6,784,432 0.7607 4.51%
2005-02-23 0 3.325 3.325 3.350 3.325 3.350 881,699 2,942,902 3.3378 0.734 0.734 0.740 0.734 0.740 3,993,209 0.7370 -2.21%
2005-02-22 0 3.400 3.400 3.425 3.400 3.475 350,000 1,201,150 3.4319 0.751 0.751 0.756 0.751 0.767 1,585,148 0.7578 -1.45%
2005-02-21 0 3.450 3.400 3.425 3.400 3.500 756,000 2,599,950 3.4391 0.762 0.751 0.756 0.751 0.773 3,423,919 0.7593 -1.43%
2005-02-18 0 3.500 3.475 3.525 3.500 3.525 2,058,000 7,204,000 3.5005 0.773 0.767 0.778 0.773 0.778 9,320,668 0.7729 0.00%
2005-02-17 0 3.500 3.500 3.525 3.500 3.575 1,232,000 4,313,350 3.5011 0.773 0.773 0.778 0.773 0.789 5,579,720 0.7730 -2.10%
2005-02-16 0 3.575 3.450 3.625 3.450 3.625 3,132,000 10,954,600 3.4976 0.789 0.762 0.800 0.762 0.800 14,184,807 0.7723 -2.05%
2005-02-15 0 3.650 3.575 3.650 3.550 3.650 2,412,000 8,682,200 3.5996 0.806 0.789 0.806 0.784 0.806 10,923,931 0.7948 -0.68%
2005-02-14 0 3.675 3.625 3.675 3.600 3.725 1,520,000 5,560,750 3.6584 0.811 0.800 0.811 0.795 0.822 6,884,070 0.8078 3.52%
2005-02-08 0 3.550 3.500 3.550 3.475 3.550 1,042,000 3,652,750 3.5055 0.784 0.773 0.784 0.767 0.784 4,719,211 0.7740 0.71%
2005-02-07 0 3.525 3.525 3.550 3.375 3.550 2,626,000 9,046,650 3.4450 0.778 0.778 0.784 0.745 0.784 11,893,136 0.7607 5.22%
2005-02-04 0 3.350 3.325 3.375 3.300 3.375 1,969,000 6,595,825 3.3498 0.740 0.734 0.745 0.729 0.745 8,917,587 0.7396 0.75%
2005-02-03 0 3.325 3.300 3.325 3.250 3.350 2,924,000 9,679,450 3.3103 0.734 0.729 0.734 0.718 0.740 13,242,776 0.7309 2.31%
2005-02-02 0 3.250 3.200 3.250 3.200 3.250 1,836,000 5,896,750 3.2117 0.718 0.707 0.718 0.707 0.718 8,315,231 0.7092 1.56%
2005-02-01 0 3.200 3.200 3.275 3.200 3.325 5,624,000 18,182,800 3.2331 0.707 0.707 0.723 0.707 0.734 25,471,057 0.7139 0.79%
2005-01-31 0 3.175 3.175 3.200 3.175 3.225 1,246,000 3,981,050 3.1951 0.701 0.701 0.707 0.701 0.712 5,643,125 0.7055 0.79%
2005-01-28 0 3.150 3.100 3.150 3.125 3.175 726,000 2,290,600 3.1551 0.696 0.684 0.696 0.690 0.701 3,288,049 0.6966 1.61%
2005-01-27 0 3.100 3.075 3.100 3.100 3.150 454,000 1,407,700 3.1007 0.684 0.679 0.684 0.684 0.696 2,056,163 0.6846 0.81%
2005-01-26 0 3.075 3.075 3.100 3.050 3.075 378,000 1,161,500 3.0728 0.679 0.679 0.684 0.673 0.679 1,711,959 0.6785 -0.81%
2005-01-25 0 3.100 3.075 3.100 3.075 3.175 794,000 2,470,050 3.1109 0.684 0.679 0.684 0.679 0.701 3,596,021 0.6869 -1.59%
2005-01-24 0 3.150 3.100 3.175 3.150 3.200 848,000 2,682,100 3.1629 0.696 0.684 0.701 0.696 0.707 3,840,586 0.6984 -0.79%
2005-01-21 0 3.175 3.150 3.200 3.175 3.300 1,670,000 5,361,650 3.2106 0.701 0.696 0.707 0.701 0.729 7,563,419 0.7089 -3.05%
2005-01-20 0 3.275 3.250 3.300 3.150 3.275 1,768,000 5,673,400 3.2089 0.723 0.718 0.729 0.696 0.723 8,007,260 0.7085 3.97%
2005-01-19 0 3.150 3.125 3.150 3.050 3.175 1,146,000 3,579,800 3.1237 0.696 0.690 0.696 0.673 0.701 5,190,226 0.6897 4.13%
2005-01-18 0 3.025 3.000 3.050 3.000 3.050 750,000 2,255,200 3.0069 0.668 0.662 0.673 0.662 0.673 3,396,745 0.6639 0.83%
2005-01-17 0 3.000 2.950 3.000 2.975 3.000 724,000 2,154,400 2.9757 0.662 0.651 0.662 0.657 0.662 3,278,991 0.6570 0.84%
2005-01-14 0 2.975 2.950 2.975 2.950 2.975 534,000 1,576,550 2.9523 0.657 0.651 0.657 0.651 0.657 2,418,482 0.6519 0.85%
2005-01-13 0 2.950 2.950 2.975 2.925 2.950 568,000 1,670,650 2.9413 0.651 0.651 0.657 0.646 0.651 2,572,468 0.6494 1.72%
2005-01-12 0 2.900 2.900 2.925 2.900 2.925 312,000 906,050 2.9040 0.640 0.640 0.646 0.640 0.646 1,413,046 0.6412 -0.85%
2005-01-11 0 2.925 2.875 2.925 2.900 2.925 816,000 2,367,750 2.9017 0.646 0.635 0.646 0.640 0.646 3,695,658 0.6407 0.86%
2005-01-10 0 2.900 2.850 2.900 2.900 2.925 80,000 232,250 2.9031 0.640 0.629 0.640 0.640 0.646 362,319 0.6410 -0.85%
2005-01-07 0 2.925 2.875 2.925 2.875 2.925 320,000 929,650 2.9052 0.646 0.635 0.646 0.635 0.646 1,449,278 0.6415 -0.85%
2005-01-06 0 2.950 2.950 2.975 2.925 2.950 454,000 1,335,700 2.9421 0.651 0.651 0.657 0.646 0.651 2,056,163 0.6496 0.85%
2005-01-05 0 2.925 2.900 2.925 2.900 3.000 830,000 2,435,200 2.9340 0.646 0.640 0.646 0.640 0.662 3,759,064 0.6478 -1.68%
2005-01-04 0 2.975 2.900 2.975 2.900 2.975 814,000 2,390,150 2.9363 0.657 0.640 0.657 0.640 0.657 3,686,600 0.6483 0.85%
2005-01-03 0 2.950 2.900 2.950 2.900 2.950 1,040,000 3,027,250 2.9108 0.651 0.640 0.651 0.640 0.651 4,710,153 0.6427 3.51%
2004-12-31 0 2.850 2.850 2.900 2.850 2.900 46,000 132,900 2.8891 0.629 0.629 0.640 0.629 0.640 208,334 0.6379 -1.72%
2004-12-30 0 2.900 2.850 2.900 - - 10,000 29,000 2.9000 0.640 0.629 0.640 - - 45,290 0.6403 0.00%
2004-12-29 0 2.900 2.900 2.925 2.900 2.900 406,000 1,177,400 2.9000 0.640 0.640 0.646 0.640 0.640 1,838,771 0.6403 0.00%
2004-12-28 0 2.900 2.825 2.900 2.850 2.900 186,000 531,250 2.8562 0.640 0.624 0.640 0.629 0.640 842,393 0.6306 2.65%
2004-12-24 0 2.825 2.825 2.875 2.825 2.825 22,000 62,150 2.8250 0.624 0.624 0.635 0.624 0.624 99,638 0.6238 0.89%
2004-12-23 0 2.800 2.800 2.850 2.800 2.825 898,000 2,518,550 2.8046 0.618 0.618 0.629 0.618 0.624 4,067,036 0.6193 0.00%
2004-12-22 0 2.800 2.800 2.825 2.800 2.825 200,000 560,250 2.8013 0.618 0.618 0.624 0.618 0.624 905,799 0.6185 0.00%
2004-12-21 0 2.800 2.800 2.825 2.800 2.825 196,000 549,200 2.8020 0.618 0.618 0.624 0.618 0.624 887,683 0.6187 0.00%
2004-12-20 0 2.800 2.800 2.825 2.800 2.825 318,000 892,330 2.8061 0.618 0.618 0.624 0.618 0.624 1,440,220 0.6196 -0.88%
2004-12-17 0 2.825 2.800 2.825 2.800 2.825 252,000 708,100 2.8099 0.624 0.618 0.624 0.618 0.624 1,141,306 0.6204 0.89%
2004-12-16 0 2.800 2.800 2.825 2.800 2.825 328,000 921,350 2.8090 0.618 0.618 0.624 0.618 0.624 1,485,510 0.6202 -3.45%
2004-12-15 0 2.900 2.850 2.900 2.800 2.900 642,000 1,817,450 2.8309 0.640 0.629 0.640 0.618 0.640 2,907,614 0.6251 4.50%
2004-12-14 0 2.775 2.775 2.800 2.775 2.775 72,000 199,800 2.7750 0.613 0.613 0.618 0.613 0.613 326,088 0.6127 0.00%
2004-12-13 0 2.775 2.750 2.775 2.750 2.775 730,000 2,008,750 2.7517 0.613 0.607 0.613 0.607 0.613 3,306,165 0.6076 0.00%
2004-12-10 0 2.775 2.750 2.775 2.750 2.775 254,000 701,750 2.7628 0.613 0.607 0.613 0.607 0.613 1,150,364 0.6100 0.91%
2004-12-09 0 2.750 2.750 2.775 2.750 2.750 20,000 55,000 2.7500 0.607 0.607 0.613 0.607 0.607 90,580 0.6072 0.00%
2004-12-08 0 2.750 2.750 2.775 2.725 2.750 340,000 931,750 2.7404 0.607 0.607 0.613 0.602 0.607 1,539,858 0.6051 -0.90%
2004-12-07 0 2.775 2.750 2.775 2.775 2.775 80,000 222,000 2.7750 0.613 0.607 0.613 0.613 0.613 362,319 0.6127 -0.89%
2004-12-06 0 2.800 2.750 2.800 2.800 2.800 116,000 324,800 2.8000 0.618 0.607 0.618 0.618 0.618 525,363 0.6182 0.00%
2004-12-03 0 2.800 2.750 2.800 2.750 2.800 1,000,000 2,773,000 2.7730 0.618 0.607 0.618 0.607 0.618 4,528,993 0.6123 -0.88%
2004-12-02 0 2.825 2.800 2.850 2.775 2.825 468,000 1,314,200 2.8081 0.624 0.618 0.629 0.613 0.624 2,119,569 0.6200 1.80%
2004-12-01 0 2.775 2.775 2.800 2.750 2.775 82,000 226,250 2.7591 0.613 0.613 0.618 0.607 0.613 371,377 0.6092 0.91%
2004-11-30 0 2.750 2.750 2.800 2.750 2.825 446,000 1,239,400 2.7789 0.607 0.607 0.618 0.607 0.624 2,019,931 0.6136 0.00%
2004-11-29 0 2.750 2.725 2.750 2.750 2.800 836,000 2,306,300 2.7587 0.607 0.602 0.607 0.607 0.618 3,786,238 0.6091 -1.79%
2004-11-26 0 2.800 2.775 2.800 2.800 2.850 830,000 2,349,000 2.8301 0.618 0.613 0.618 0.618 0.629 3,759,064 0.6249 0.00%
2004-11-25 0 2.800 2.775 2.800 2.775 2.850 504,000 1,416,650 2.8108 0.618 0.613 0.618 0.613 0.629 2,282,613 0.6206 -1.75%
2004-11-24 0 2.850 2.825 2.850 2.825 2.850 530,000 1,509,450 2.8480 0.629 0.624 0.629 0.624 0.629 2,400,366 0.6288 2.70%
2004-11-23 0 2.775 2.750 2.825 2.775 2.900 1,604,000 4,524,850 2.8210 0.613 0.607 0.624 0.613 0.640 7,264,505 0.6229 -2.63%
2004-11-22 0 2.850 2.825 2.850 2.825 2.850 410,000 1,163,500 2.8378 0.629 0.624 0.629 0.624 0.629 1,856,887 0.6266 1.79%
2004-11-19 0 2.800 2.800 2.825 2.775 2.825 776,000 2,171,150 2.7979 0.618 0.618 0.624 0.613 0.624 3,514,499 0.6178 0.90%
2004-11-18 0 2.775 2.775 2.800 2.750 2.800 2,250,000 6,260,250 2.7823 0.613 0.613 0.618 0.607 0.618 10,190,235 0.6143 3.74%
2004-11-17 0 2.675 2.675 2.725 2.675 2.700 1,382,000 3,731,300 2.6999 0.591 0.591 0.602 0.591 0.596 6,259,069 0.5961 0.00%
2004-11-16 0 2.675 2.650 2.675 2.675 2.700 3,098,000 8,334,650 2.6903 0.591 0.585 0.591 0.591 0.596 14,030,821 0.5940 0.94%
2004-11-15 0 2.650 2.650 2.675 2.650 2.675 574,000 1,521,600 2.6509 0.585 0.585 0.591 0.585 0.591 2,599,642 0.5853 0.00%
2004-11-12 0 2.650 2.625 2.650 2.625 2.650 832,000 2,196,200 2.6397 0.585 0.580 0.585 0.580 0.585 3,768,122 0.5828 0.95%
2004-11-11 0 2.625 2.625 2.650 2.625 2.625 404,000 1,060,500 2.6250 0.580 0.580 0.585 0.580 0.580 1,829,713 0.5796 -0.94%
2004-11-10 0 2.650 2.625 2.650 2.625 2.650 526,000 1,385,250 2.6336 0.585 0.580 0.585 0.580 0.585 2,382,250 0.5815 0.95%
2004-11-09 0 2.625 2.625 2.650 2.625 2.625 1,636,000 4,294,500 2.6250 0.580 0.580 0.585 0.580 0.580 7,409,433 0.5796 -0.94%
2004-11-08 0 2.650 2.625 2.650 2.625 2.650 774,000 2,046,450 2.6440 0.585 0.580 0.585 0.580 0.585 3,505,441 0.5838 0.00%
2004-11-05 0 2.650 2.600 2.650 2.625 2.650 258,000 678,050 2.6281 0.585 0.574 0.585 0.580 0.585 1,168,480 0.5803 0.95%
2004-11-04 0 2.625 2.600 2.625 2.600 2.625 626,000 1,634,900 2.6117 0.580 0.574 0.580 0.574 0.580 2,835,150 0.5767 0.96%
2004-11-03 0 2.600 2.600 2.650 2.600 2.600 198,000 514,800 2.6000 0.574 0.574 0.585 0.574 0.574 896,741 0.5741 0.00%
2004-11-02 0 2.600 2.600 2.625 2.600 2.600 22,000 57,200 2.6000 0.574 0.574 0.580 0.574 0.574 99,638 0.5741 0.00%
2004-11-01 0 2.600 2.600 2.625 2.600 2.600 138,000 358,800 2.6000 0.574 0.574 0.580 0.574 0.574 625,001 0.5741 0.00%
2004-10-29 0 2.600 2.575 2.600 2.550 2.600 362,000 932,550 2.5761 0.574 0.569 0.574 0.563 0.574 1,639,496 0.5688 0.97%
2004-10-28 0 2.575 2.575 2.600 2.550 2.600 316,000 813,400 2.5741 0.569 0.569 0.574 0.563 0.574 1,431,162 0.5683 -0.96%
2004-10-27 0 2.600 2.600 2.625 2.575 2.625 282,000 733,350 2.6005 0.574 0.574 0.580 0.569 0.580 1,277,176 0.5742 0.00%
2004-10-26 0 2.600 2.600 2.625 2.575 2.625 178,000 460,450 2.5868 0.574 0.574 0.580 0.569 0.580 806,161 0.5712 0.00%
2004-10-25 0 2.600 2.575 2.625 2.550 2.600 384,000 988,350 2.5738 0.574 0.569 0.580 0.563 0.574 1,739,133 0.5683 -0.95%
2004-10-21 0 2.625 2.600 2.625 2.625 2.650 238,000 625,400 2.6277 0.580 0.574 0.580 0.580 0.585 1,077,900 0.5802 -1.87%
2004-10-20 0 2.675 2.650 2.675 2.625 2.675 312,000 828,750 2.6563 0.591 0.585 0.591 0.580 0.591 1,413,046 0.5865 0.94%
2004-10-19 0 2.650 2.650 2.675 2.650 2.650 202,000 535,300 2.6500 0.585 0.585 0.591 0.585 0.585 914,857 0.5851 -0.93%
2004-10-18 0 2.675 2.650 2.675 2.600 2.675 102,000 269,650 2.6436 0.591 0.585 0.591 0.574 0.591 461,957 0.5837 1.90%
2004-10-15 0 2.625 2.575 2.625 2.575 2.625 70,000 180,900 2.5843 0.580 0.569 0.580 0.569 0.580 317,030 0.5706 1.94%
2004-10-14 0 2.575 2.475 2.575 2.575 2.575 10,000 25,750 2.5750 0.569 0.546 0.569 0.569 0.569 45,290 0.5686 -1.90%
2004-10-13 0 2.625 2.600 2.650 2.625 2.625 58,000 152,250 2.6250 0.580 0.574 0.585 0.580 0.580 262,682 0.5796 0.00%
2004-10-12 0 2.625 2.625 2.650 2.625 2.650 70,000 185,050 2.6436 0.580 0.580 0.585 0.580 0.585 317,030 0.5837 -1.87%
2004-10-11 0 2.675 2.650 2.675 2.650 2.675 130,000 347,450 2.6727 0.591 0.585 0.591 0.585 0.591 588,769 0.5901 0.94%
2004-10-08 0 2.650 2.625 2.650 2.625 2.675 372,000 982,000 2.6398 0.585 0.580 0.585 0.580 0.591 1,684,785 0.5829 -0.93%
2004-10-07 0 2.675 2.675 2.700 2.625 2.675 54,000 144,150 2.6694 0.591 0.591 0.596 0.580 0.591 244,566 0.5894 0.00%
2004-10-06 0 2.675 2.550 2.675 2.675 2.675 256,000 684,800 2.6750 0.591 0.563 0.591 0.591 0.591 1,159,422 0.5906 0.00%
2004-10-05 0 2.675 2.675 2.700 2.650 2.700 362,000 967,500 2.6727 0.591 0.591 0.596 0.585 0.596 1,639,496 0.5901 1.90%
2004-10-04 0 2.625 2.625 2.650 2.575 2.650 572,000 1,508,750 2.6377 0.580 0.580 0.585 0.569 0.585 2,590,584 0.5824 2.94%
2004-09-30 0 2.550 2.525 2.600 2.500 2.650 742,000 1,900,700 2.5616 0.563 0.558 0.574 0.552 0.585 3,360,513 0.5656 2.00%
2004-09-28 0 2.500 2.500 2.550 2.500 2.550 462,000 1,164,650 2.5209 0.552 0.552 0.563 0.552 0.563 2,092,395 0.5566 0.00%
2004-09-27 0 2.500 2.500 2.550 2.500 2.525 178,000 448,900 2.5219 0.552 0.552 0.563 0.552 0.558 806,161 0.5568 -0.99%
2004-09-24 0 2.525 2.500 2.550 2.475 2.525 432,000 1,077,250 2.4936 0.558 0.552 0.563 0.546 0.558 1,956,525 0.5506 2.02%
2004-09-23 0 2.475 2.450 2.475 2.475 2.500 214,000 530,850 2.4806 0.546 0.541 0.546 0.546 0.552 969,205 0.5477 -1.98%
2004-09-22 0 2.525 2.500 2.525 2.500 2.525 308,000 772,350 2.5076 0.558 0.552 0.558 0.552 0.558 1,394,930 0.5537 0.00%
2004-09-21 0 2.525 2.525 2.550 2.500 2.550 872,000 2,201,750 2.5249 0.558 0.558 0.563 0.552 0.563 3,949,282 0.5575 -0.98%
2004-09-20 0 2.550 2.525 2.550 2.500 2.550 766,000 1,934,050 2.5249 0.563 0.558 0.563 0.552 0.563 3,469,209 0.5575 2.00%
2004-09-17 0 2.500 2.500 2.525 2.475 2.525 860,000 2,151,750 2.5020 0.552 0.552 0.558 0.546 0.558 3,894,934 0.5524 0.08%
2004-09-16 0 2.525 2.500 2.525 2.500 2.550 1,772,000 4,402,786 2.4846 0.552 0.546 0.552 0.546 0.557 8,112,119 0.5427 1.00%
2004-09-15 0 2.500 2.475 2.500 2.475 2.500 166,000 411,250 2.4774 0.546 0.541 0.546 0.541 0.546 759,939 0.5412 1.01%
2004-09-14 0 2.475 2.450 2.500 2.475 2.475 10,000 24,750 2.4750 0.541 0.535 0.546 0.541 0.541 45,779 0.5406 0.00%
2004-09-13 0 2.475 2.475 2.500 2.450 2.475 244,000 601,650 2.4658 0.541 0.541 0.546 0.535 0.541 1,117,019 0.5386 3.12%
2004-09-10 0 2.400 2.400 2.425 2.375 2.425 440,000 1,055,100 2.3980 0.524 0.524 0.530 0.519 0.530 2,014,296 0.5238 0.00%
2004-09-09 0 2.400 2.375 2.425 2.400 2.450 424,000 1,026,850 2.4218 0.524 0.519 0.530 0.524 0.535 1,941,049 0.5290 -2.04%
2004-09-08 0 2.450 2.425 2.475 2.425 2.500 856,246 2,109,828 2.4640 0.535 0.530 0.541 0.530 0.546 3,919,847 0.5382 0.00%
2004-09-07 0 2.450 2.450 2.475 2.450 2.500 606,000 1,493,200 2.4640 0.535 0.535 0.541 0.535 0.546 2,774,235 0.5382 -4.85%
2004-09-06 0 2.575 2.550 2.600 2.575 2.600 234,000 607,400 2.5957 0.562 0.557 0.568 0.562 0.568 1,071,239 0.5670 -0.96%
2004-09-03 0 2.600 2.575 2.600 2.550 2.600 1,382,000 3,541,200 2.5624 0.568 0.562 0.568 0.557 0.568 6,326,721 0.5597 1.96%
2004-09-02 0 2.550 2.525 2.550 2.450 2.550 324,000 817,550 2.5233 0.557 0.552 0.557 0.535 0.557 1,483,254 0.5512 4.08%
2004-09-01 0 2.450 2.450 2.475 2.450 2.500 134,000 331,750 2.4757 0.535 0.535 0.541 0.535 0.546 613,445 0.5408 -1.01%
2004-08-31 0 2.475 2.450 2.500 2.400 2.475 176,000 434,050 2.4662 0.541 0.535 0.546 0.524 0.541 805,718 0.5387 0.00%
2004-08-30 0 2.475 2.375 2.475 2.425 2.475 332,000 813,600 2.4506 0.541 0.519 0.541 0.530 0.541 1,519,878 0.5353 2.06%
2004-08-27 0 2.425 2.375 2.425 2.425 2.425 32,000 77,600 2.4250 0.530 0.519 0.530 0.530 0.530 146,494 0.5297 1.04%
2004-08-26 0 2.400 2.400 2.425 2.375 2.400 264,000 633,200 2.3985 0.524 0.524 0.530 0.519 0.524 1,208,578 0.5239 0.00%
2004-08-25 0 2.400 2.400 2.425 2.400 2.400 20,439 48,999 2.3973 0.524 0.524 0.530 0.524 0.524 93,569 0.5237 0.00%
2004-08-24 0 2.400 2.375 2.400 2.375 2.400 96,000 229,900 2.3948 0.524 0.519 0.524 0.519 0.524 439,483 0.5231 1.05%
2004-08-23 0 2.375 2.350 2.375 2.350 2.375 206,000 486,100 2.3597 0.519 0.513 0.519 0.513 0.519 943,057 0.5155 1.06%
2004-08-20 0 2.350 2.300 2.350 2.300 2.350 306,000 707,400 2.3118 0.513 0.502 0.513 0.502 0.513 1,400,851 0.5050 2.17%
2004-08-19 0 2.300 2.300 2.350 2.300 2.325 230,000 530,350 2.3059 0.502 0.502 0.513 0.502 0.508 1,052,927 0.5037 0.00%
2004-08-18 0 2.300 2.300 2.325 2.275 2.300 184,000 422,850 2.2981 0.502 0.502 0.508 0.497 0.502 842,342 0.5020 -1.08%
2004-08-17 0 2.325 2.325 2.350 2.300 2.350 160,000 371,750 2.3234 0.508 0.508 0.513 0.502 0.513 732,471 0.5075 -2.11%
2004-08-16 0 2.375 2.350 2.375 2.350 2.400 124,000 293,350 2.3657 0.519 0.513 0.519 0.513 0.524 567,665 0.5168 -2.06%
2004-08-13 0 2.425 2.400 2.450 2.375 2.425 118,000 283,750 2.4047 0.530 0.524 0.535 0.519 0.530 540,198 0.5253 -2.02%
2004-08-12 0 2.475 2.300 2.475 2.475 2.475 10,000 24,750 2.4750 0.541 0.502 0.541 0.541 0.541 45,779 0.5406 0.00%
2004-08-11 0 2.475 2.425 2.475 2.475 2.475 10,000 24,750 2.4750 0.541 0.530 0.541 0.541 0.541 45,779 0.5406 1.02%
2004-08-10 0 2.450 2.425 2.450 2.450 2.450 12,000 29,400 2.4500 0.535 0.530 0.535 0.535 0.535 54,935 0.5352 -1.01%
2004-08-09 0 2.475 2.450 2.475 2.475 2.500 196,000 487,450 2.4870 0.541 0.535 0.541 0.541 0.546 897,277 0.5433 0.00%
2004-08-06 0 2.475 2.425 2.475 2.475 2.475 256,000 633,600 2.4750 0.541 0.530 0.541 0.541 0.541 1,171,954 0.5406 0.00%
2004-08-05 0 2.475 2.475 2.500 2.475 2.475 340,000 841,500 2.4750 0.541 0.541 0.546 0.541 0.541 1,556,501 0.5406 0.00%
2004-08-04 0 2.475 2.450 2.475 2.475 2.475 66,000 163,350 2.4750 0.541 0.535 0.541 0.541 0.541 302,144 0.5406 0.00%
2004-08-03 0 2.475 2.450 2.475 2.425 2.475 252,000 617,750 2.4514 0.541 0.535 0.541 0.530 0.541 1,153,642 0.5355 2.06%
2004-08-02 0 2.425 2.425 2.450 2.425 2.425 10,000 24,250 2.4250 0.530 0.530 0.535 0.530 0.530 45,779 0.5297 -3.00%
2004-07-30 0 2.500 2.475 2.500 2.500 2.550 114,000 286,700 2.5149 0.546 0.541 0.546 0.546 0.557 521,886 0.5494 1.01%
2004-07-29 0 2.475 2.450 2.500 2.450 2.475 1,236,000 3,053,699 2.4706 0.541 0.535 0.546 0.535 0.541 5,658,341 0.5397 -1.00%
2004-07-28 0 2.500 2.475 2.500 2.450 2.500 212,000 524,850 2.4757 0.546 0.541 0.546 0.535 0.546 970,524 0.5408 1.01%
2004-07-27 0 2.475 2.450 2.475 2.450 2.475 316,000 780,050 2.4685 0.541 0.535 0.541 0.535 0.541 1,446,631 0.5392 3.12%
2004-07-26 0 2.400 2.400 2.475 2.375 2.375 2,000 4,750 2.3750 0.524 0.524 0.541 0.519 0.519 9,156 0.5188 -3.03%
2004-07-23 0 2.475 2.400 2.475 2.450 2.475 152,000 373,600 2.4579 0.541 0.524 0.541 0.535 0.541 695,848 0.5369 3.12%
2004-07-22 0 2.400 2.400 2.500 2.400 2.450 50,000 120,500 2.4100 0.524 0.524 0.546 0.524 0.535 228,897 0.5264 -2.04%
2004-07-21 0 2.450 2.450 2.475 2.450 2.500 232,000 574,250 2.4752 0.535 0.535 0.541 0.535 0.546 1,062,083 0.5407 -2.00%
2004-07-20 0 2.500 2.400 2.500 2.450 2.500 284,000 702,600 2.4739 0.546 0.524 0.546 0.535 0.546 1,300,137 0.5404 1.01%
2004-07-19 0 2.475 2.400 2.475 2.450 2.500 346,000 853,450 2.4666 0.541 0.524 0.541 0.535 0.546 1,583,969 0.5388 0.00%
2004-07-16 0 2.475 2.450 2.475 2.450 2.475 602,000 1,488,900 2.4733 0.541 0.535 0.541 0.535 0.541 2,755,923 0.5403 1.02%
2004-07-15 0 2.450 2.450 2.475 2.450 2.450 90,000 220,500 2.4500 0.535 0.535 0.541 0.535 0.535 412,015 0.5352 0.00%
2004-07-14 0 2.450 2.350 2.450 2.450 2.450 30,000 73,500 2.4500 0.535 0.513 0.535 0.535 0.535 137,338 0.5352 -1.01%
2004-07-13 0 2.475 2.350 2.475 2.350 2.475 16,000 38,350 2.3969 0.541 0.513 0.541 0.513 0.541 73,247 0.5236 4.21%
2004-07-12 0 2.375 2.375 2.475 2.375 2.375 10,000 23,750 2.3750 0.519 0.519 0.541 0.519 0.519 45,779 0.5188 1.06%
2004-07-09 0 2.350 2.350 2.425 2.350 2.400 316,000 749,850 2.3729 0.513 0.513 0.530 0.513 0.524 1,446,631 0.5183 -5.05%
2004-07-08 0 2.475 2.400 2.475 2.475 2.475 170,000 420,750 2.4750 0.541 0.524 0.541 0.541 0.541 778,251 0.5406 0.00%
2004-07-07 0 2.475 2.450 2.475 2.425 2.475 58,000 142,000 2.4483 0.541 0.535 0.541 0.530 0.541 265,521 0.5348 -1.00%
2004-07-06 0 2.500 2.475 2.500 2.450 2.550 872,000 2,178,850 2.4987 0.546 0.541 0.546 0.535 0.557 3,991,968 0.5458 3.09%
2004-07-05 0 2.425 2.425 2.450 2.375 2.425 154,000 369,700 2.4006 0.530 0.530 0.535 0.519 0.530 705,004 0.5244 2.11%
2004-07-02 0 2.375 2.350 2.375 2.350 2.400 1,088,000 2,572,650 2.3646 0.519 0.513 0.519 0.513 0.524 4,980,805 0.5165 0.00%
2004-06-30 0 2.375 2.325 2.400 2.350 2.375 744,000 1,765,000 2.3723 0.519 0.508 0.524 0.513 0.519 3,405,991 0.5182 0.00%
2004-06-29 0 2.375 2.325 2.375 2.350 2.400 1,774,000 4,222,750 2.3804 0.519 0.508 0.519 0.513 0.524 8,121,275 0.5200 -1.04%
2004-06-28 0 2.400 2.375 2.400 2.400 2.400 664,000 1,593,600 2.4000 0.524 0.519 0.524 0.524 0.524 3,039,756 0.5243 0.00%
2004-06-25 0 2.400 2.325 2.400 2.350 2.425 848,000 2,012,890 2.3737 0.524 0.508 0.524 0.513 0.530 3,882,098 0.5185 2.13%
2004-06-24 0 2.350 2.350 2.375 2.325 2.375 560,000 1,317,900 2.3534 0.513 0.513 0.519 0.508 0.519 2,563,649 0.5141 2.17%
2004-06-23 0 2.300 2.225 2.300 2.275 2.325 304,000 698,300 2.2970 0.502 0.486 0.502 0.497 0.508 1,391,695 0.5018 0.00%
2004-06-21 0 2.300 2.200 2.300 2.150 2.300 288,000 623,200 2.1639 0.502 0.481 0.502 0.470 0.502 1,318,448 0.4727 6.98%
2004-06-18 0 2.150 2.100 2.150 2.050 2.150 736,000 1,571,300 2.1349 0.470 0.459 0.470 0.448 0.470 3,369,368 0.4663 2.38%
2004-06-17 0 2.100 2.100 2.150 2.100 2.150 420,000 887,500 2.1131 0.459 0.459 0.470 0.459 0.470 1,922,737 0.4616 -2.33%
2004-06-16 0 2.150 2.125 2.150 2.150 2.150 70,000 150,500 2.1500 0.470 0.464 0.470 0.470 0.470 320,456 0.4696 0.00%
2004-06-15 0 2.150 2.125 2.175 2.150 2.175 386,000 831,300 2.1536 0.470 0.464 0.475 0.470 0.475 1,767,087 0.4704 -1.15%
2004-06-14 0 2.175 2.175 2.200 2.175 2.175 82,000 178,350 2.1750 0.475 0.475 0.481 0.475 0.475 375,392 0.4751 -1.14%
2004-06-11 0 2.200 2.175 2.200 2.200 2.200 228,000 501,100 2.1978 0.481 0.475 0.481 0.481 0.481 1,043,772 0.4801 0.00%
2004-06-10 0 2.200 2.175 2.200 2.175 2.200 692,000 1,520,200 2.1968 0.481 0.475 0.481 0.475 0.481 3,167,938 0.4799 0.00%
2004-06-09 0 2.200 2.175 2.200 2.175 2.200 202,000 443,600 2.1960 0.481 0.475 0.481 0.475 0.481 924,745 0.4797 0.00%
2004-06-08 0 2.200 2.175 2.200 2.200 2.200 940,000 2,068,000 2.2000 0.481 0.475 0.481 0.481 0.481 4,303,269 0.4806 0.00%
2004-06-07 0 2.200 2.175 2.200 2.200 2.300 840,000 1,848,200 2.2002 0.481 0.475 0.481 0.481 0.502 3,845,474 0.4806 0.00%
2004-06-04 0 2.200 2.175 2.200 2.200 2.200 140,000 309,000 2.2071 0.481 0.475 0.481 0.481 0.481 640,912 0.4821 0.00%
2004-06-03 0 2.200 2.150 2.225 2.200 2.250 392,000 872,950 2.2269 0.481 0.470 0.486 0.481 0.491 1,794,555 0.4864 -1.12%
2004-06-02 0 2.225 2.200 2.250 2.225 2.250 282,000 635,700 2.2543 0.486 0.481 0.491 0.486 0.491 1,290,981 0.4924 -1.11%
2004-06-01 0 2.250 2.225 2.250 2.250 2.275 390,000 879,550 2.2553 0.491 0.486 0.491 0.491 0.497 1,785,399 0.4926 -2.17%
2004-05-31 0 2.300 2.275 2.325 2.275 2.325 1,804,000 4,150,032 2.3005 0.502 0.497 0.508 0.497 0.508 8,258,614 0.5025 0.00%
2004-05-28 0 2.300 2.300 2.325 2.300 2.325 2,274,000 5,235,570 2.3024 0.502 0.502 0.508 0.502 0.508 10,410,248 0.5029 -1.08%
2004-05-27 0 2.325 2.300 2.325 2.275 2.375 1,024,000 2,367,100 2.3116 0.508 0.502 0.508 0.497 0.519 4,687,816 0.5049 1.09%
2004-05-25 0 2.300 2.250 2.300 2.250 2.300 360,000 824,250 2.2896 0.502 0.491 0.502 0.491 0.502 1,648,060 0.5001 2.22%
2004-05-24 0 2.250 2.250 2.275 2.250 2.275 985,000 2,222,900 2.2568 0.491 0.491 0.497 0.491 0.497 4,509,276 0.4930 -1.10%
2004-05-21 0 2.275 2.250 2.275 2.200 2.275 1,128,000 2,530,700 2.2435 0.497 0.491 0.497 0.481 0.497 5,163,922 0.4901 3.41%
2004-05-20 0 2.200 2.175 2.200 2.200 2.250 1,646,000 3,641,450 2.2123 0.481 0.475 0.481 0.481 0.491 7,535,298 0.4833 -2.22%
2004-05-19 0 2.250 2.200 2.275 2.225 2.250 620,000 1,382,350 2.2296 0.491 0.481 0.497 0.486 0.491 2,838,326 0.4870 3.45%
2004-05-18 0 2.175 2.150 2.200 2.025 2.200 692,000 1,509,750 2.1817 0.475 0.470 0.481 0.442 0.481 3,167,938 0.4766 7.41%
2004-05-17 0 2.025 2.025 2.100 2.000 2.025 478,000 966,800 2.0226 0.442 0.442 0.459 0.437 0.442 2,188,258 0.4418 -6.90%
2004-05-14 0 2.175 2.100 2.175 2.050 2.275 692,000 1,530,600 2.2118 0.475 0.459 0.475 0.448 0.497 3,167,938 0.4832 -4.40%
2004-05-13 0 2.275 2.250 2.275 2.275 2.300 2,614,000 5,954,350 2.2779 0.497 0.491 0.497 0.497 0.502 11,966,749 0.4976 -1.09%
2004-05-12 0 2.300 2.275 2.325 2.300 2.325 1,320,000 3,038,500 2.3019 0.502 0.497 0.508 0.502 0.508 6,042,888 0.5028 0.00%
2004-05-11 0 2.300 2.275 2.300 2.275 2.325 586,000 1,346,650 2.2980 0.502 0.497 0.502 0.497 0.508 2,682,676 0.5020 1.10%
2004-05-10 0 2.275 2.250 2.275 2.275 2.350 464,000 1,065,400 2.2961 0.497 0.491 0.497 0.497 0.513 2,124,167 0.5016 -5.21%
2004-05-07 0 2.475 2.450 2.525 2.475 2.525 528,000 1,314,150 2.4889 0.524 0.519 0.535 0.524 0.535 2,492,691 0.5272 -2.94%
2004-05-06 0 2.550 2.525 2.550 2.550 2.600 312,000 798,200 2.5583 0.540 0.535 0.540 0.540 0.551 1,472,954 0.5419 -0.97%
2004-05-05 0 2.575 - 2.575 2.550 2.625 184,000 478,200 2.5989 0.545 - 0.545 0.540 0.556 868,665 0.5505 0.00%
2004-05-04 0 2.575 2.575 2.625 2.575 2.625 150,000 392,750 2.6183 0.545 0.545 0.556 0.545 0.556 708,151 0.5546 -0.96%
2004-05-03 0 2.600 2.575 2.675 2.600 2.600 30,000 78,000 2.6000 0.551 0.545 0.567 0.551 0.551 141,630 0.5507 0.00%
2004-04-30 0 2.600 2.575 2.625 2.600 2.650 346,000 902,350 2.6079 0.551 0.545 0.556 0.551 0.561 1,633,468 0.5524 -1.89%
2004-04-29 0 2.650 2.600 2.650 2.650 2.675 402,000 1,069,300 2.6600 0.561 0.551 0.561 0.561 0.567 1,897,845 0.5634 -3.64%
2004-04-28 0 2.750 2.725 2.750 2.700 2.750 68,000 184,450 2.7125 0.583 0.577 0.583 0.572 0.583 321,028 0.5746 1.85%
2004-04-27 0 2.700 2.700 2.725 2.700 2.700 152,000 410,400 2.7000 0.572 0.572 0.577 0.572 0.572 717,593 0.5719 -0.92%
2004-04-26 0 2.725 2.700 2.725 2.700 2.725 236,827 646,750 2.7309 0.577 0.572 0.577 0.572 0.577 1,118,062 0.5785 -0.91%
2004-04-23 0 2.750 2.725 2.750 2.750 2.750 360,000 990,000 2.7500 0.583 0.577 0.583 0.583 0.583 1,699,562 0.5825 0.00%
2004-04-22 0 2.750 2.725 2.750 2.750 2.750 380,000 1,045,000 2.7500 0.583 0.577 0.583 0.583 0.583 1,793,982 0.5825 0.00%
2004-04-21 0 2.750 2.750 2.775 2.725 2.750 530,000 1,457,200 2.7494 0.583 0.583 0.588 0.577 0.583 2,502,133 0.5824 0.92%
2004-04-20 0 2.725 2.700 2.750 2.725 2.750 244,000 665,550 2.7277 0.577 0.572 0.583 0.577 0.583 1,151,926 0.5778 -0.91%
2004-04-19 0 2.750 2.750 2.775 2.750 2.775 34,000 93,750 2.7574 0.583 0.583 0.588 0.583 0.588 160,514 0.5841 0.00%
2004-04-16 0 2.750 2.750 2.800 2.750 2.750 424,000 1,166,000 2.7500 0.583 0.583 0.593 0.583 0.583 2,001,707 0.5825 0.00%
2004-04-15 0 2.750 2.700 2.825 2.750 2.825 534,000 1,483,550 2.7782 0.583 0.572 0.598 0.583 0.598 2,521,017 0.5885 -2.65%
2004-04-14 0 2.825 2.825 2.850 2.825 2.850 1,132,000 3,221,400 2.8458 0.598 0.598 0.604 0.598 0.604 5,344,179 0.6028 -1.74%
2004-04-13 0 2.875 2.850 2.900 2.850 2.900 520,000 1,495,750 2.8764 0.609 0.604 0.614 0.604 0.614 2,454,923 0.6093 0.00%
2004-04-08 0 2.875 2.850 2.900 2.850 2.875 772,000 2,210,450 2.8633 0.609 0.604 0.614 0.604 0.609 3,644,617 0.6065 0.88%
2004-04-07 0 2.850 2.850 2.875 2.800 2.875 1,164,000 3,301,050 2.8360 0.604 0.604 0.609 0.593 0.609 5,495,251 0.6007 0.00%
2004-04-06 0 2.850 2.800 2.850 2.800 2.900 1,006,000 2,875,550 2.8584 0.604 0.593 0.604 0.593 0.614 4,749,332 0.6055 2.70%
2004-04-02 0 2.775 2.750 2.775 2.750 2.775 576,000 1,587,750 2.7565 0.588 0.583 0.588 0.583 0.588 2,719,300 0.5839 2.78%
2004-04-01 0 2.700 2.700 2.725 2.700 2.700 10,000 27,000 2.7000 0.572 0.572 0.577 0.572 0.572 47,210 0.5719 0.00%
2004-03-31 0 2.700 2.700 2.750 2.700 2.750 158,000 427,400 2.7051 0.572 0.572 0.583 0.572 0.583 745,919 0.5730 0.93%
2004-03-30 0 2.675 2.675 2.750 2.675 2.675 16,000 42,800 2.6750 0.567 0.567 0.583 0.567 0.567 75,536 0.5666 -1.83%
2004-03-29 0 2.725 2.700 2.725 2.725 2.775 104,000 283,700 2.7279 0.577 0.572 0.577 0.577 0.588 490,985 0.5778 0.00%
2004-03-26 0 2.725 2.700 2.725 2.725 2.750 308,000 841,350 2.7317 0.577 0.572 0.577 0.577 0.583 1,454,070 0.5786 0.93%
2004-03-25 0 2.700 2.700 2.725 2.700 2.725 320,000 866,250 2.7070 0.572 0.572 0.577 0.572 0.577 1,510,722 0.5734 -0.92%
2004-03-24 0 2.725 2.725 2.800 2.675 2.750 516,000 1,404,800 2.7225 0.577 0.577 0.593 0.567 0.583 2,436,039 0.5767 0.00%
2004-03-23 0 2.725 2.675 2.750 2.700 2.800 248,000 684,450 2.7599 0.577 0.567 0.583 0.572 0.593 1,170,810 0.5846 -2.68%
2004-03-22 0 2.800 2.750 2.800 2.750 2.825 616,000 1,715,650 2.7851 0.593 0.583 0.593 0.583 0.598 2,908,140 0.5899 1.82%
2004-03-19 0 2.750 2.750 2.775 2.750 2.750 196,000 539,000 2.7500 0.583 0.583 0.588 0.583 0.583 925,317 0.5825 0.00%
2004-03-18 0 2.750 2.725 2.800 2.750 2.750 130,000 357,500 2.7500 0.583 0.577 0.593 0.583 0.583 613,731 0.5825 1.85%
2004-03-17 0 2.700 2.675 2.700 2.700 2.700 188,000 507,600 2.7000 0.572 0.567 0.572 0.572 0.572 887,549 0.5719 0.93%
2004-03-16 0 2.675 2.675 2.700 2.650 2.675 98,000 260,450 2.6577 0.567 0.567 0.572 0.561 0.567 462,659 0.5629 -1.83%
2004-03-15 0 2.725 2.700 2.725 2.700 2.750 144,000 394,000 2.7361 0.577 0.572 0.577 0.572 0.583 679,825 0.5796 2.83%
2004-03-12 0 2.650 2.650 2.700 2.600 2.650 94,000 248,150 2.6399 0.561 0.561 0.572 0.551 0.561 443,775 0.5592 -3.64%
2004-03-11 0 2.750 2.675 2.750 2.675 2.750 146,000 395,100 2.7062 0.583 0.567 0.583 0.567 0.583 689,267 0.5732 0.00%
2004-03-10 0 2.750 2.750 2.800 2.725 2.750 100,000 274,750 2.7475 0.583 0.583 0.593 0.577 0.583 472,101 0.5820 -0.90%
2004-03-09 0 2.775 2.775 2.825 2.775 2.775 106,000 294,150 2.7750 0.588 0.588 0.598 0.588 0.588 500,427 0.5878 -0.89%
2004-03-08 0 2.800 2.800 2.825 2.800 2.800 86,000 240,800 2.8000 0.593 0.593 0.598 0.593 0.593 406,007 0.5931 -0.88%
2004-03-05 0 2.825 2.800 2.850 2.800 2.825 54,000 152,200 2.8185 0.598 0.593 0.604 0.593 0.598 254,934 0.5970 0.89%
2004-03-04 0 2.800 2.800 2.850 2.800 2.800 100,000 280,000 2.8000 0.593 0.593 0.604 0.593 0.593 472,101 0.5931 0.00%
2004-03-03 0 2.800 2.725 2.825 2.800 2.825 76,000 213,400 2.8079 0.593 0.577 0.598 0.593 0.598 358,796 0.5948 -0.88%
2004-03-02 0 2.825 2.825 2.850 2.825 2.875 170,000 484,000 2.8471 0.598 0.598 0.604 0.598 0.609 802,571 0.6031 -0.88%
2004-03-01 0 2.850 2.850 2.875 2.850 2.875 144,000 412,700 2.8660 0.604 0.604 0.609 0.604 0.609 679,825 0.6071 0.88%
2004-02-27 0 2.825 2.825 2.850 2.825 2.850 52,984 150,231 2.8354 0.598 0.598 0.604 0.598 0.604 250,138 0.6006 -0.88%
2004-02-26 0 2.850 2.825 2.850 2.850 2.850 60,000 169,750 2.8292 0.604 0.598 0.604 0.604 0.604 283,260 0.5993 0.88%
2004-02-25 0 2.825 2.825 2.850 2.825 2.850 82,000 232,000 2.8293 0.598 0.598 0.604 0.598 0.604 387,123 0.5993 -0.88%
2004-02-24 0 2.850 2.825 2.875 2.850 2.925 124,000 359,350 2.8980 0.604 0.598 0.609 0.604 0.620 585,405 0.6138 1.79%
2004-02-23 0 2.800 2.800 2.875 2.800 2.825 550,000 1,543,300 2.8060 0.593 0.593 0.609 0.593 0.598 2,596,553 0.5944 -0.88%
2004-02-20 0 2.825 2.800 2.850 2.825 2.850 108,000 306,300 2.8361 0.598 0.593 0.604 0.598 0.604 509,869 0.6007 -0.88%
2004-02-19 0 2.850 2.850 2.900 2.850 2.900 140,000 402,000 2.8714 0.604 0.604 0.614 0.604 0.614 660,941 0.6082 -2.56%
2004-02-18 0 2.925 2.875 2.925 2.875 2.975 1,104,000 3,239,550 2.9344 0.620 0.609 0.620 0.609 0.630 5,211,991 0.6216 0.00%
2004-02-17 0 2.925 2.900 2.925 2.900 2.975 712,000 2,097,100 2.9454 0.620 0.614 0.620 0.614 0.630 3,361,356 0.6239 0.00%
2004-02-16 0 2.925 2.925 2.950 2.875 2.950 494,000 1,440,150 2.9153 0.620 0.620 0.625 0.609 0.625 2,332,177 0.6175 0.86%
2004-02-13 0 2.900 2.900 2.950 2.900 2.975 456,000 1,342,300 2.9436 0.614 0.614 0.625 0.614 0.630 2,152,779 0.6235 0.87%
2004-02-12 0 2.875 2.850 2.875 2.850 2.925 550,000 1,589,800 2.8905 0.609 0.604 0.609 0.604 0.620 2,596,553 0.6123 -1.71%
2004-02-11 0 2.925 2.925 2.975 2.900 3.000 408,000 1,203,200 2.9490 0.620 0.620 0.630 0.614 0.635 1,926,171 0.6247 -1.68%
2004-02-10 0 2.975 2.975 3.000 2.900 3.000 1,098,000 3,257,500 2.9668 0.630 0.630 0.635 0.614 0.635 5,183,665 0.6284 2.59%
2004-02-09 0 2.900 2.825 2.900 2.850 2.900 820,000 2,366,350 2.8858 0.614 0.598 0.614 0.604 0.614 3,871,225 0.6113 6.42%
2004-02-06 0 2.725 2.725 2.750 2.725 2.775 1,486,000 4,084,800 2.7489 0.577 0.577 0.583 0.577 0.588 7,015,415 0.5823 1.87%
2004-02-05 0 2.675 2.650 2.675 2.650 2.700 350,000 934,850 2.6710 0.567 0.561 0.567 0.561 0.572 1,652,352 0.5658 0.00%
2004-02-04 0 2.675 2.650 2.700 2.675 2.725 324,000 872,050 2.6915 0.567 0.561 0.572 0.567 0.577 1,529,606 0.5701 -1.83%
2004-02-03 0 2.725 2.700 2.725 2.650 2.750 318,000 862,950 2.7137 0.577 0.572 0.577 0.561 0.583 1,501,280 0.5748 0.93%
2004-02-02 0 2.700 2.675 2.700 2.650 2.700 476,000 1,268,150 2.6642 0.572 0.567 0.572 0.561 0.572 2,247,199 0.5643 -0.92%
2004-01-30 0 2.725 2.725 2.750 2.675 2.725 206,000 557,050 2.7041 0.577 0.577 0.583 0.567 0.577 972,527 0.5728 1.87%
2004-01-29 0 2.675 2.675 2.700 2.625 2.750 1,224,000 3,273,650 2.6746 0.567 0.567 0.572 0.556 0.583 5,778,512 0.5665 -5.31%
2004-01-28 0 2.825 2.800 2.825 2.825 2.850 156,000 442,300 2.8353 0.598 0.593 0.598 0.598 0.604 736,477 0.6006 -5.83%
2004-01-27 0 3.000 2.900 3.000 2.950 3.050 1,044,000 3,109,750 2.9787 0.635 0.614 0.635 0.625 0.646 4,928,730 0.6309 0.00%
2004-01-26 0 3.000 2.975 3.000 2.800 3.000 2,604,000 7,650,050 2.9378 0.635 0.630 0.635 0.593 0.635 12,293,500 0.6223 9.09%
2004-01-21 0 2.750 2.725 2.750 2.725 2.800 527,096 1,452,804 2.7562 0.583 0.577 0.583 0.577 0.593 2,488,423 0.5838 1.85%
2004-01-20 0 2.700 2.700 2.750 2.650 2.725 960,000 2,580,350 2.6879 0.572 0.572 0.583 0.561 0.577 4,532,166 0.5693 2.86%
2004-01-19 0 2.625 2.600 2.650 2.550 2.625 1,230,000 3,180,484 2.5858 0.556 0.551 0.561 0.540 0.556 5,806,838 0.5477 0.96%
2004-01-16 0 2.600 2.575 2.600 2.575 2.600 466,000 1,203,250 2.5821 0.551 0.545 0.551 0.545 0.551 2,199,989 0.5469 0.97%
2004-01-15 0 2.575 2.575 2.600 2.575 2.625 1,144,000 2,959,850 2.5873 0.545 0.545 0.551 0.545 0.556 5,400,831 0.5480 0.98%
2004-01-14 0 2.550 2.525 2.550 2.525 2.600 1,318,000 3,379,200 2.5639 0.540 0.535 0.540 0.535 0.551 6,222,286 0.5431 0.99%
2004-01-13 0 2.525 2.525 2.550 2.525 2.650 1,662,000 4,278,950 2.5746 0.535 0.535 0.540 0.535 0.561 7,846,312 0.5453 0.00%
2004-01-12 0 2.525 2.525 2.600 2.525 2.600 762,000 1,964,750 2.5784 0.535 0.535 0.551 0.535 0.551 3,597,407 0.5462 -0.98%
2004-01-09 0 2.550 2.550 2.575 2.550 2.650 752,000 1,950,250 2.5934 0.540 0.540 0.545 0.540 0.561 3,550,197 0.5493 0.00%
2004-01-08 0 2.550 2.550 2.600 2.525 2.600 388,000 993,200 2.5598 0.540 0.540 0.551 0.535 0.551 1,831,750 0.5422 0.99%
2004-01-07 0 2.525 2.525 2.550 2.525 2.550 1,766,000 4,468,100 2.5301 0.535 0.535 0.540 0.535 0.540 8,337,297 0.5359 -0.98%
2004-01-06 0 2.550 2.525 2.550 2.500 2.550 3,140,000 7,900,750 2.5162 0.540 0.535 0.540 0.530 0.540 14,823,960 0.5330 0.99%
2004-01-05 0 2.525 2.525 2.575 2.500 2.700 4,047,000 10,438,550 2.5793 0.535 0.535 0.545 0.530 0.572 19,105,912 0.5464 -5.61%
2004-01-02 0 2.675 2.650 2.675 2.675 2.700 92,000 246,600 2.6804 0.567 0.561 0.567 0.567 0.572 434,333 0.5678 -1.83%
2003-12-31 0 2.725 2.675 2.725 2.700 2.725 86,000 233,450 2.7145 0.577 0.567 0.577 0.572 0.577 406,007 0.5750 0.00%
2003-12-30 0 2.725 2.700 2.725 2.650 2.725 592,000 1,590,550 2.6867 0.577 0.572 0.577 0.561 0.577 2,794,836 0.5691 3.81%
2003-12-29 0 2.625 2.600 2.625 2.600 2.625 100,000 261,500 2.6150 0.556 0.551 0.556 0.551 0.556 472,101 0.5539 0.00%
2003-12-24 0 2.625 2.625 2.675 2.625 2.625 20,000 52,500 2.6250 0.556 0.556 0.567 0.556 0.556 94,420 0.5560 -0.94%
2003-12-23 0 2.650 2.650 2.675 2.650 2.650 8,000 21,200 2.6500 0.561 0.561 0.567 0.561 0.561 37,768 0.5613 0.00%
2003-12-22 0 2.650 2.625 2.675 2.625 2.650 88,000 232,500 2.6420 0.561 0.556 0.567 0.556 0.561 415,449 0.5596 0.95%
2003-12-19 0 2.625 2.625 2.650 2.625 2.650 60,000 157,950 2.6325 0.556 0.556 0.561 0.556 0.561 283,260 0.5576 -0.94%
2003-12-18 0 2.650 2.625 2.675 2.625 2.650 60,000 158,500 2.6417 0.561 0.556 0.567 0.556 0.561 283,260 0.5596 0.95%
2003-12-17 0 2.625 2.625 2.650 2.625 2.700 60,000 159,500 2.6583 0.556 0.556 0.561 0.556 0.572 283,260 0.5631 0.00%
2003-12-16 0 2.625 2.625 2.675 2.600 2.675 152,000 400,500 2.6349 0.556 0.556 0.567 0.551 0.567 717,593 0.5581 -4.55%
2003-12-15 0 2.750 2.700 2.750 2.750 2.775 296,000 818,400 2.7649 0.583 0.572 0.583 0.583 0.588 1,397,418 0.5857 0.00%
2003-12-12 0 2.750 2.725 2.750 2.725 2.800 1,350,000 3,732,400 2.7647 0.583 0.577 0.583 0.577 0.593 6,373,358 0.5856 0.92%
2003-12-11 0 2.725 2.725 2.750 2.725 2.750 304,000 831,650 2.7357 0.577 0.577 0.583 0.577 0.583 1,435,186 0.5795 -0.91%
2003-12-10 0 2.750 2.725 2.750 2.750 2.775 410,000 1,129,750 2.7555 0.583 0.577 0.583 0.583 0.588 1,935,613 0.5837 0.92%
2003-12-09 0 2.725 2.700 2.750 2.725 2.750 836,000 2,278,250 2.7252 0.577 0.572 0.583 0.577 0.583 3,946,761 0.5772 0.00%
2003-12-08 0 2.725 2.700 2.725 2.700 2.750 239,652 651,537 2.7187 0.577 0.572 0.577 0.572 0.583 1,131,399 0.5759 0.00%
2003-12-05 0 2.725 2.675 2.725 2.675 2.750 88,000 240,100 2.7284 0.577 0.567 0.577 0.567 0.583 415,449 0.5779 0.00%
2003-12-04 0 2.725 2.650 2.725 2.700 2.725 214,000 577,900 2.7005 0.577 0.561 0.577 0.572 0.577 1,010,295 0.5720 2.83%
2003-12-03 0 2.650 2.625 2.650 2.625 2.725 440,000 1,179,650 2.6810 0.561 0.556 0.561 0.556 0.577 2,077,243 0.5679 -1.85%
2003-12-02 0 2.700 2.675 2.750 2.700 2.800 900,000 2,477,600 2.7529 0.572 0.567 0.583 0.572 0.593 4,248,906 0.5831 -2.70%
2003-12-01 0 2.775 2.725 2.775 2.700 2.825 964,000 2,659,950 2.7593 0.588 0.577 0.588 0.572 0.598 4,551,050 0.5845 0.91%
2003-11-28 0 2.750 2.725 2.750 2.700 2.750 974,000 2,651,350 2.7221 0.583 0.577 0.583 0.572 0.583 4,598,260 0.5766 -0.90%
2003-11-27 0 2.775 2.750 2.775 2.750 2.850 1,022,000 2,855,500 2.7940 0.588 0.583 0.588 0.583 0.604 4,824,868 0.5918 -1.77%
2003-11-26 0 2.825 2.800 2.825 2.775 2.825 2,274,000 6,379,650 2.8055 0.598 0.593 0.598 0.588 0.598 10,735,568 0.5943 3.67%
2003-11-25 0 2.725 2.725 2.750 2.650 2.750 154,000 417,650 2.7120 0.577 0.577 0.583 0.561 0.583 727,035 0.5745 0.93%
2003-11-24 0 2.700 2.675 2.700 2.600 2.700 638,000 1,698,400 2.6621 0.572 0.567 0.572 0.551 0.572 3,012,002 0.5639 2.86%
2003-11-21 0 2.625 2.600 2.625 2.550 2.625 1,166,000 3,014,850 2.5856 0.556 0.551 0.556 0.540 0.556 5,504,693 0.5477 3.96%
2003-11-20 0 2.525 2.500 2.600 2.525 2.600 518,000 1,325,150 2.5582 0.535 0.530 0.551 0.535 0.551 2,445,481 0.5419 0.00%
2003-11-19 0 2.525 2.525 2.550 2.500 2.550 344,000 869,500 2.5276 0.535 0.535 0.540 0.530 0.540 1,624,026 0.5354 -3.81%
2003-11-18 0 2.625 2.600 2.650 2.525 2.625 1,376,000 3,576,000 2.5988 0.556 0.551 0.561 0.535 0.556 6,496,105 0.5505 0.96%
2003-11-17 0 2.600 2.600 2.625 2.525 2.625 3,118,000 8,123,400 2.6053 0.551 0.551 0.556 0.535 0.556 14,720,097 0.5519 1.96%
2003-11-14 0 2.550 2.550 2.575 2.400 2.575 1,590,000 3,965,750 2.4942 0.540 0.540 0.545 0.508 0.545 7,506,400 0.5283 7.37%
2003-11-13 0 2.375 2.375 2.400 2.350 2.400 438,000 1,039,200 2.3726 0.503 0.503 0.508 0.498 0.508 2,067,801 0.5026 0.00%
2003-11-12 0 2.375 2.375 2.400 2.350 2.400 34,000 81,100 2.3853 0.503 0.503 0.508 0.498 0.508 160,514 0.5053 -1.04%
2003-11-11 0 2.400 2.375 2.400 2.325 2.400 476,000 1,125,050 2.3636 0.508 0.503 0.508 0.492 0.508 2,247,199 0.5006 0.00%
2003-11-10 0 2.400 2.375 2.400 2.375 2.425 212,000 507,300 2.3929 0.508 0.503 0.508 0.503 0.514 1,000,853 0.5069 -1.03%
2003-11-07 0 2.425 2.400 2.425 2.350 2.425 1,308,000 3,103,800 2.3729 0.514 0.508 0.514 0.498 0.514 6,175,076 0.5026 2.11%
2003-11-06 0 2.375 2.350 2.375 2.350 2.375 712,000 1,680,750 2.3606 0.503 0.498 0.503 0.498 0.503 3,361,356 0.5000 1.06%
2003-11-05 0 2.350 2.325 2.350 2.350 2.375 474,000 1,115,400 2.3532 0.498 0.492 0.498 0.498 0.503 2,237,757 0.4984 -1.05%
2003-11-04 0 2.375 2.350 2.375 2.350 2.375 864,000 2,044,550 2.3664 0.503 0.498 0.503 0.498 0.503 4,078,949 0.5012 -1.04%
2003-11-03 0 2.400 2.375 2.400 2.400 2.400 140,000 336,000 2.4000 0.508 0.503 0.508 0.508 0.508 660,941 0.5084 0.00%
2003-10-31 0 2.400 2.375 2.400 2.350 2.400 396,000 941,100 2.3765 0.508 0.503 0.508 0.498 0.508 1,869,518 0.5034 0.00%
2003-10-30 0 2.400 2.375 2.400 2.400 2.400 1,226,000 2,942,400 2.4000 0.508 0.503 0.508 0.508 0.508 5,787,954 0.5084 -2.04%
2003-10-29 0 2.450 2.425 2.450 2.375 2.475 444,000 1,089,350 2.4535 0.519 0.514 0.519 0.503 0.524 2,096,127 0.5197 -1.01%
2003-10-28 0 2.475 2.450 2.475 2.400 2.475 580,000 1,419,650 2.4477 0.524 0.519 0.524 0.508 0.524 2,738,184 0.5185 4.21%
2003-10-27 0 2.375 2.325 2.375 2.375 2.400 100,000 239,150 2.3915 0.503 0.492 0.503 0.503 0.508 472,101 0.5066 -1.04%
2003-10-24 0 2.400 2.375 2.425 2.325 2.425 646,000 1,539,950 2.3838 0.508 0.503 0.514 0.492 0.514 3,049,770 0.5049 0.00%
2003-10-23 0 2.400 2.375 2.400 2.375 2.475 1,386,000 3,325,250 2.3992 0.508 0.503 0.508 0.503 0.524 6,543,315 0.5082 -4.00%
2003-10-22 0 2.500 2.475 2.500 2.500 2.575 436,000 1,099,950 2.5228 0.530 0.524 0.530 0.530 0.545 2,058,359 0.5344 -2.91%
2003-10-21 0 2.575 2.550 2.600 2.500 2.600 2,853,000 7,287,600 2.5544 0.545 0.540 0.551 0.530 0.551 13,469,031 0.5411 4.04%
2003-10-20 0 2.475 2.475 2.500 2.450 2.500 584,000 1,445,550 2.4753 0.524 0.524 0.530 0.519 0.530 2,757,068 0.5243 0.00%
2003-10-17 0 2.475 2.475 2.500 2.450 2.525 922,000 2,297,100 2.4914 0.524 0.524 0.530 0.519 0.535 4,352,768 0.5277 -1.00%
2003-10-16 0 2.500 2.500 2.525 2.500 2.600 3,264,000 8,251,050 2.5279 0.530 0.530 0.535 0.530 0.551 15,409,364 0.5355 3.09%
2003-10-15 0 2.425 2.425 2.450 2.375 2.450 2,004,000 4,830,500 2.4104 0.514 0.514 0.519 0.503 0.519 9,460,896 0.5106 4.30%
2003-10-14 0 2.325 2.325 2.350 2.325 2.375 1,486,000 3,490,950 2.3492 0.492 0.492 0.498 0.492 0.503 7,015,415 0.4976 -2.11%
2003-10-13 0 2.375 2.350 2.375 2.325 2.375 864,000 2,045,650 2.3677 0.503 0.498 0.503 0.492 0.503 4,078,949 0.5015 2.15%
2003-10-10 0 2.325 2.325 2.350 2.300 2.325 1,062,000 2,464,800 2.3209 0.492 0.492 0.498 0.487 0.492 5,013,709 0.4916 1.09%
2003-10-09 0 2.300 2.275 2.300 2.300 2.350 834,000 1,924,700 2.3078 0.487 0.482 0.487 0.487 0.498 3,937,319 0.4888 -3.16%
2003-10-08 0 2.375 2.350 2.400 2.350 2.400 2,312,000 5,475,700 2.3684 0.503 0.498 0.508 0.498 0.508 10,914,966 0.5017 1.06%
2003-10-07 0 2.350 2.350 2.375 2.300 2.350 2,792,000 6,480,900 2.3212 0.498 0.498 0.503 0.487 0.498 13,181,049 0.4917 1.08%
2003-10-06 0 2.325 2.300 2.325 2.300 2.350 1,542,000 3,552,850 2.3041 0.492 0.487 0.492 0.487 0.498 7,279,792 0.4880 1.09%
2003-10-03 0 2.300 2.300 2.325 2.200 2.350 3,568,000 8,226,250 2.3056 0.487 0.487 0.492 0.466 0.498 16,844,550 0.4884 6.98%
2003-10-02 0 2.150 2.150 2.175 2.100 2.200 2,624,000 5,636,350 2.1480 0.455 0.455 0.461 0.445 0.466 12,387,920 0.4550 1.18%
2003-09-30 0 2.125 2.100 2.125 2.125 2.150 1,176,000 2,507,350 2.1321 0.450 0.445 0.450 0.450 0.455 5,551,903 0.4516 0.00%
2003-09-29 0 2.125 2.125 2.175 2.100 2.150 660,000 1,405,950 2.1302 0.450 0.450 0.461 0.445 0.455 3,115,864 0.4512 -2.30%
2003-09-26 0 2.175 2.175 2.225 2.150 2.225 2,162,000 4,745,150 2.1948 0.461 0.461 0.471 0.455 0.471 10,206,815 0.4649 -1.14%
2003-09-25 0 2.200 2.175 2.200 2.175 2.250 1,872,000 4,124,450 2.2032 0.466 0.461 0.466 0.461 0.477 8,837,724 0.4667 0.00%
2003-09-24 0 2.200 2.175 2.200 2.075 2.225 2,562,000 5,553,000 2.1674 0.466 0.461 0.466 0.440 0.471 12,095,218 0.4591 8.64%
2003-09-23 0 2.025 2.025 2.050 2.025 2.075 1,894,000 3,873,200 2.0450 0.429 0.429 0.434 0.429 0.440 8,941,586 0.4332 -2.41%
2003-09-22 0 2.075 2.050 2.100 2.050 2.200 1,006,000 2,135,200 2.1225 0.440 0.434 0.445 0.434 0.466 4,749,332 0.4496 -4.60%
2003-09-19 0 2.175 2.150 2.175 2.150 2.250 1,814,000 3,995,200 2.2024 0.461 0.455 0.461 0.455 0.477 8,563,905 0.4665 -1.14%
2003-09-18 0 2.200 2.200 2.225 2.200 2.275 1,696,000 3,777,650 2.2274 0.466 0.466 0.471 0.466 0.482 8,006,827 0.4718 -3.30%
2003-09-17 0 2.275 2.275 2.300 2.275 2.325 798,000 1,832,150 2.2959 0.482 0.482 0.487 0.482 0.492 3,767,363 0.4863 1.20%
2003-09-16 0 2.275 2.275 2.300 2.225 2.325 1,406,000 3,185,650 2.2658 0.476 0.476 0.481 0.466 0.487 6,717,458 0.4742 -2.15%
2003-09-15 0 2.325 2.325 2.350 2.325 2.325 272,000 632,400 2.3250 0.487 0.487 0.492 0.487 0.487 1,299,537 0.4866 1.09%
2003-09-11 0 2.300 2.300 2.325 2.300 2.300 404,000 929,200 2.3000 0.481 0.481 0.487 0.481 0.481 1,930,194 0.4814 0.00%
2003-09-10 0 2.300 2.275 2.300 2.250 2.300 1,998,000 4,539,200 2.2719 0.481 0.476 0.481 0.471 0.481 9,545,862 0.4755 0.00%
2003-09-09 0 2.300 2.275 2.325 2.250 2.375 3,050,000 7,035,350 2.3067 0.481 0.476 0.487 0.471 0.497 14,572,012 0.4828 0.00%
2003-09-08 0 2.300 2.300 2.350 2.300 2.400 2,902,000 6,752,600 2.3269 0.481 0.481 0.492 0.481 0.502 13,864,911 0.4870 -5.15%
2003-09-05 0 2.425 2.400 2.450 2.425 2.500 1,162,000 2,839,850 2.4439 0.508 0.502 0.513 0.508 0.523 5,551,698 0.5115 -3.96%
2003-09-04 0 2.525 2.525 2.550 2.500 2.650 5,832,000 14,987,750 2.5699 0.528 0.528 0.534 0.523 0.555 27,863,597 0.5379 1.00%
2003-09-03 0 2.500 2.500 2.525 2.375 2.525 3,296,000 8,132,650 2.4674 0.523 0.523 0.528 0.497 0.528 15,747,328 0.5164 6.38%
2003-09-02 0 2.350 2.325 2.375 2.300 2.350 878,000 2,043,350 2.3273 0.492 0.487 0.497 0.481 0.492 4,194,828 0.4871 1.08%
2003-09-01 0 2.325 2.325 2.350 2.275 2.350 2,126,000 4,933,600 2.3206 0.487 0.487 0.492 0.476 0.492 10,157,409 0.4857 1.09%
2003-08-29 0 2.300 2.275 2.300 2.300 2.350 1,648,000 3,815,100 2.3150 0.481 0.476 0.481 0.481 0.492 7,873,664 0.4845 1.10%
2003-08-28 0 2.275 2.250 2.275 2.250 2.300 1,020,000 2,329,500 2.2838 0.476 0.471 0.476 0.471 0.481 4,873,263 0.4780 -1.09%
2003-08-27 0 2.300 2.275 2.300 2.300 2.350 812,000 1,884,650 2.3210 0.481 0.476 0.481 0.481 0.492 3,879,499 0.4858 -1.08%
2003-08-26 0 2.325 2.300 2.325 2.250 2.325 1,258,000 2,866,200 2.2784 0.487 0.481 0.487 0.471 0.487 6,010,358 0.4769 0.00%
2003-08-25 0 2.325 2.275 2.325 2.275 2.350 756,000 1,754,150 2.3203 0.487 0.476 0.487 0.476 0.492 3,611,948 0.4857 -2.11%
2003-08-22 0 2.375 2.375 2.400 2.300 2.425 2,090,000 4,949,300 2.3681 0.497 0.497 0.502 0.481 0.508 9,985,411 0.4957 2.15%
2003-08-21 0 2.325 2.300 2.325 2.250 2.325 1,046,000 2,388,250 2.2832 0.487 0.481 0.487 0.471 0.487 4,997,483 0.4779 3.33%
2003-08-20 0 2.250 2.250 2.275 2.225 2.275 580,000 1,301,550 2.2441 0.471 0.471 0.476 0.466 0.476 2,771,071 0.4697 0.00%
2003-08-19 0 2.250 2.225 2.275 2.225 2.300 602,000 1,365,950 2.2690 0.471 0.466 0.476 0.466 0.481 2,876,181 0.4749 -2.17%
2003-08-18 0 2.300 2.250 2.300 2.225 2.300 1,058,000 2,397,900 2.2664 0.481 0.471 0.481 0.466 0.481 5,054,816 0.4744 0.00%
2003-08-15 0 2.300 2.300 2.325 2.275 2.350 1,362,000 3,154,100 2.3158 0.481 0.481 0.487 0.476 0.492 6,507,239 0.4847 1.10%
2003-08-14 0 2.275 2.275 2.300 2.225 2.275 1,498,000 3,394,800 2.2662 0.476 0.476 0.481 0.466 0.476 7,157,008 0.4743 1.11%
2003-08-13 0 2.250 2.250 2.275 2.200 2.325 3,532,000 7,955,600 2.2524 0.471 0.471 0.476 0.460 0.487 16,874,867 0.4714 2.27%
2003-08-12 0 2.200 2.175 2.200 2.150 2.200 466,000 1,015,550 2.1793 0.460 0.455 0.460 0.450 0.460 2,226,412 0.4561 2.33%
2003-08-11 0 2.150 2.150 2.175 2.150 2.175 392,000 843,800 2.1526 0.450 0.450 0.455 0.450 0.455 1,872,862 0.4505 -2.27%
2003-08-08 0 2.200 2.175 2.200 2.150 2.225 1,308,000 2,872,350 2.1960 0.460 0.455 0.460 0.450 0.466 6,249,243 0.4596 1.15%
2003-08-07 0 2.175 2.150 2.200 2.175 2.250 5,126,000 11,285,100 2.2015 0.455 0.450 0.460 0.455 0.471 24,490,535 0.4608 -2.25%
2003-08-06 0 2.225 2.200 2.225 2.150 2.275 1,766,000 3,928,650 2.2246 0.466 0.460 0.466 0.450 0.476 8,437,434 0.4656 1.14%
2003-08-05 0 2.200 2.200 2.225 2.175 2.200 834,000 1,830,450 2.1948 0.460 0.460 0.466 0.455 0.460 3,984,609 0.4594 0.00%
2003-08-04 0 2.200 2.200 2.225 2.175 2.225 786,000 1,736,500 2.2093 0.460 0.460 0.466 0.455 0.466 3,755,279 0.4624 -1.12%
2003-08-01 0 2.225 2.225 2.250 2.225 2.275 744,000 1,670,500 2.2453 0.466 0.466 0.471 0.466 0.476 3,554,615 0.4700 0.00%
2003-07-31 0 2.225 2.200 2.250 2.200 2.250 344,000 762,750 2.2173 0.466 0.460 0.471 0.460 0.471 1,643,532 0.4641 2.30%
2003-07-30 0 2.175 2.175 2.250 2.175 2.275 2,508,000 5,573,650 2.2223 0.455 0.455 0.471 0.455 0.476 11,982,493 0.4651 -4.40%
2003-07-29 0 2.275 2.275 2.300 2.275 2.300 412,000 939,100 2.2794 0.476 0.476 0.481 0.476 0.481 1,968,416 0.4771 -2.15%
2003-07-28 0 2.325 2.325 2.350 2.300 2.375 710,000 1,651,750 2.3264 0.487 0.487 0.492 0.481 0.497 3,392,173 0.4869 0.00%
2003-07-25 0 2.325 2.325 2.350 2.250 2.375 3,024,000 6,976,550 2.3071 0.487 0.487 0.492 0.471 0.497 14,447,791 0.4829 0.00%
2003-07-24 0 2.325 2.300 2.325 2.200 2.325 3,938,000 9,009,400 2.2878 0.487 0.481 0.487 0.460 0.487 18,814,617 0.4789 5.68%
2003-07-23 0 2.200 2.200 2.225 2.125 2.250 2,776,000 6,140,550 2.2120 0.460 0.460 0.466 0.445 0.471 13,262,919 0.4630 3.53%
2003-07-22 0 2.125 2.125 2.150 2.125 2.150 798,000 1,702,500 2.1335 0.445 0.445 0.450 0.445 0.450 3,812,612 0.4465 -1.16%
2003-07-21 0 2.150 2.125 2.150 2.100 2.175 1,438,000 3,081,750 2.1431 0.450 0.445 0.450 0.440 0.455 6,870,345 0.4486 1.18%
2003-07-18 0 2.125 2.125 2.150 2.050 2.150 1,308,000 2,736,350 2.0920 0.445 0.445 0.450 0.429 0.450 6,249,243 0.4379 1.19%
2003-07-17 0 2.100 2.100 2.125 2.100 2.175 1,714,000 3,642,600 2.1252 0.440 0.440 0.445 0.440 0.455 8,188,993 0.4448 -2.33%
2003-07-16 0 2.150 2.150 2.175 2.125 2.175 670,000 1,446,250 2.1586 0.450 0.450 0.455 0.445 0.455 3,201,065 0.4518 1.18%
2003-07-15 0 2.125 2.125 2.150 2.100 2.175 1,936,000 4,112,000 2.1240 0.445 0.445 0.450 0.440 0.455 9,249,644 0.4446 -2.30%
2003-07-14 0 2.175 2.175 2.200 2.100 2.200 4,870,000 10,519,050 2.1600 0.455 0.455 0.460 0.440 0.460 23,267,441 0.4521 2.35%
2003-07-11 0 2.125 2.100 2.125 2.025 2.150 5,070,000 10,694,500 2.1094 0.445 0.440 0.445 0.424 0.450 24,222,983 0.4415 4.94%
2003-07-10 0 2.025 2.000 2.050 1.960 2.050 3,088,000 6,189,140 2.0043 0.424 0.419 0.429 0.410 0.429 14,753,564 0.4195 2.27%
2003-07-09 0 1.980 1.980 1.990 1.970 1.990 1,624,000 3,212,480 1.9781 0.414 0.414 0.417 0.412 0.417 7,758,999 0.4140 0.51%
2003-07-08 0 1.970 1.970 1.980 1.960 2.000 3,348,000 6,623,640 1.9784 0.412 0.412 0.414 0.410 0.419 15,995,769 0.4141 -1.50%
2003-07-07 0 2.000 1.990 2.000 1.930 2.025 7,262,000 14,354,260 1.9766 0.419 0.417 0.419 0.404 0.424 34,695,721 0.4137 2.04%
2003-07-04 0 1.960 1.950 1.960 1.880 1.980 4,090,000 7,935,400 1.9402 0.410 0.408 0.410 0.393 0.414 19,540,829 0.4061 3.70%
2003-07-03 0 1.890 1.890 1.900 1.890 1.900 754,000 1,427,160 1.8928 0.396 0.396 0.398 0.396 0.398 3,602,392 0.3962 0.53%
2003-07-02 0 1.880 1.880 1.890 1.870 1.900 888,000 1,667,880 1.8782 0.393 0.393 0.396 0.391 0.398 4,242,605 0.3931 1.08%
2003-06-30 0 1.860 1.860 1.870 1.840 1.870 350,000 650,380 1.8582 0.389 0.389 0.391 0.385 0.391 1,672,198 0.3889 -0.53%
2003-06-27 0 1.870 1.860 1.870 1.840 1.870 1,030,000 1,919,220 1.8633 0.391 0.389 0.391 0.385 0.391 4,921,040 0.3900 1.63%
2003-06-26 0 1.840 1.830 1.840 1.800 1.840 650,000 1,186,520 1.8254 0.385 0.383 0.385 0.377 0.385 3,105,511 0.3821 2.22%
2003-06-25 0 1.800 1.800 1.810 1.780 1.810 2,374,000 4,257,060 1.7932 0.377 0.377 0.379 0.373 0.379 11,342,280 0.3753 0.00%
2003-06-24 0 1.800 1.800 1.810 1.800 1.850 2,822,000 5,106,660 1.8096 0.377 0.377 0.379 0.377 0.387 13,482,694 0.3788 -2.70%
2003-06-23 0 1.850 1.830 1.840 1.840 1.930 2,758,000 5,132,920 1.8611 0.387 0.383 0.385 0.385 0.404 13,176,921 0.3895 -2.63%
2003-06-20 0 1.900 1.890 1.900 1.880 1.910 1,810,000 3,431,180 1.8957 0.398 0.396 0.398 0.393 0.400 8,647,653 0.3968 0.53%
2003-06-19 0 1.890 1.890 1.910 1.890 1.920 1,524,000 2,905,420 1.9064 0.396 0.396 0.400 0.396 0.402 7,281,228 0.3990 -0.53%
2003-06-18 0 1.900 1.890 1.900 1.890 1.940 3,308,000 6,346,420 1.9185 0.398 0.396 0.398 0.396 0.406 15,804,660 0.4016 0.53%
2003-06-17 0 1.890 1.890 1.900 1.860 1.920 3,594,000 6,783,320 1.8874 0.396 0.396 0.398 0.389 0.402 17,171,085 0.3950 2.16%
2003-06-16 0 1.850 1.840 1.850 1.840 1.880 1,285,000 2,370,860 1.8450 0.387 0.385 0.387 0.385 0.393 6,139,356 0.3862 -1.07%
2003-06-13 0 1.870 1.860 1.870 1.850 1.890 2,280,000 4,238,220 1.8589 0.391 0.389 0.391 0.387 0.396 10,893,176 0.3891 0.00%
2003-06-12 0 1.870 1.870 1.880 1.870 1.910 862,000 1,628,680 1.8894 0.391 0.391 0.393 0.391 0.400 4,118,385 0.3955 -1.58%
2003-06-11 0 1.900 1.900 1.910 1.900 1.970 1,018,000 1,970,240 1.9354 0.398 0.398 0.400 0.398 0.412 4,863,707 0.4051 -1.55%
2003-06-10 0 1.930 1.920 1.940 1.910 1.960 1,058,000 2,040,720 1.9288 0.404 0.402 0.406 0.400 0.410 5,054,816 0.4037 0.00%
2003-06-09 0 1.930 1.930 1.940 1.880 1.940 1,036,000 1,981,680 1.9128 0.404 0.404 0.406 0.393 0.406 4,949,706 0.4004 2.66%
2003-06-06 0 1.880 1.880 1.890 1.860 1.890 1,524,000 2,860,740 1.8771 0.393 0.393 0.396 0.389 0.396 7,281,228 0.3929 -0.53%
2003-06-05 0 1.890 1.880 1.890 1.880 1.910 2,236,000 4,237,660 1.8952 0.396 0.393 0.396 0.393 0.400 10,682,957 0.3967 1.07%
2003-06-03 0 1.870 1.870 1.880 1.860 1.900 666,000 1,250,480 1.8776 0.391 0.391 0.393 0.389 0.398 3,181,954 0.3930 -1.06%
2003-06-02 0 1.890 1.890 1.900 1.830 1.900 2,538,000 4,765,760 1.8778 0.396 0.396 0.398 0.383 0.398 12,125,825 0.3930 4.42%
2003-05-30 0 1.810 1.790 1.820 1.790 1.810 764,000 1,376,800 1.8021 0.379 0.375 0.381 0.375 0.379 3,650,169 0.3772 0.00%
2003-05-29 0 1.810 1.800 1.810 1.810 1.830 1,224,001 2,223,342 1.8165 0.379 0.377 0.379 0.379 0.383 5,847,920 0.3802 -2.16%
2003-05-28 0 1.850 1.850 1.860 1.830 1.890 1,078,000 1,998,940 1.8543 0.387 0.387 0.389 0.383 0.396 5,150,370 0.3881 -1.33%
2003-05-27 0 1.950 1.940 1.950 1.940 1.960 1,728,000 3,366,940 1.9485 0.392 0.390 0.392 0.390 0.394 8,586,116 0.3921 0.52%
2003-05-26 0 1.940 1.930 1.940 1.940 1.970 2,122,000 4,138,680 1.9504 0.390 0.388 0.390 0.390 0.396 10,543,830 0.3925 0.52%
2003-05-23 0 1.930 1.920 1.930 1.890 1.950 2,472,700 4,725,050 1.9109 0.388 0.386 0.388 0.380 0.392 12,286,394 0.3846 0.52%
2003-05-22 0 1.920 1.920 1.930 1.880 1.970 8,008,000 15,529,700 1.9393 0.386 0.386 0.388 0.378 0.396 39,790,287 0.3903 2.13%
2003-05-21 0 1.880 1.880 1.890 1.850 1.900 1,324,000 2,482,440 1.8750 0.378 0.378 0.380 0.372 0.382 6,578,714 0.3773 -0.53%
2003-05-20 0 1.890 1.890 1.900 1.860 1.890 1,504,000 2,824,240 1.8778 0.380 0.380 0.382 0.374 0.380 7,473,101 0.3779 -1.05%
2003-05-19 0 1.910 1.900 1.910 1.820 1.910 4,168,000 7,817,120 1.8755 0.384 0.382 0.384 0.366 0.384 20,710,029 0.3775 4.37%
2003-05-16 0 1.830 1.820 1.830 1.780 1.830 4,018,000 7,190,020 1.7895 0.368 0.366 0.368 0.358 0.368 19,964,707 0.3601 3.98%
2003-05-15 0 1.760 1.760 1.770 1.730 1.770 2,046,000 3,569,200 1.7445 0.354 0.354 0.356 0.348 0.356 10,166,200 0.3511 1.73%
2003-05-14 0 1.730 1.730 1.740 1.720 1.760 1,172,000 2,042,740 1.7430 0.348 0.348 0.350 0.346 0.354 5,823,454 0.3508 -1.70%
2003-05-13 0 1.760 1.750 1.770 1.750 1.770 966,000 1,704,820 1.7648 0.354 0.352 0.356 0.352 0.356 4,799,877 0.3552 1.15%
2003-05-12 0 1.740 1.740 1.750 1.720 1.750 686,000 1,191,180 1.7364 0.350 0.350 0.352 0.346 0.352 3,408,608 0.3495 1.75%
2003-05-09 0 1.710 1.710 1.720 1.690 1.720 1,418,000 2,414,640 1.7028 0.344 0.344 0.346 0.340 0.346 7,045,783 0.3427 -1.16%
2003-05-07 0 1.730 1.710 1.730 1.710 1.730 1,074,000 1,853,372 1.7257 0.348 0.344 0.348 0.344 0.348 5,336,510 0.3473 -0.57%
2003-05-06 0 1.740 1.730 1.740 1.720 1.770 2,168,000 3,760,900 1.7347 0.350 0.348 0.350 0.346 0.356 10,772,395 0.3491 0.58%
2003-05-05 0 1.730 1.710 1.720 1.700 1.740 1,316,815 2,261,402 1.7173 0.348 0.344 0.346 0.342 0.350 6,543,013 0.3456 1.76%
2003-05-02 0 1.700 1.690 1.710 1.680 1.720 2,048,000 3,468,740 1.6937 0.342 0.340 0.344 0.338 0.346 10,176,137 0.3409 0.00%
2003-04-30 0 1.700 1.690 1.700 1.690 1.730 3,124,000 5,310,800 1.7000 0.342 0.340 0.342 0.340 0.348 15,522,584 0.3421 -1.16%
2003-04-29 0 1.720 1.710 1.730 1.620 1.720 5,636,000 9,478,340 1.6817 0.346 0.344 0.348 0.326 0.346 28,004,253 0.3385 6.17%
2003-04-28 0 1.620 1.610 1.620 1.560 1.620 1,576,000 2,492,400 1.5815 0.326 0.324 0.326 0.314 0.326 7,830,856 0.3183 0.62%
2003-04-25 0 1.610 1.600 1.620 1.610 1.630 5,884,000 9,518,160 1.6176 0.324 0.322 0.326 0.324 0.328 29,236,519 0.3256 -0.62%
2003-04-24 0 1.620 1.610 1.620 1.580 1.630 5,450,000 8,754,240 1.6063 0.326 0.324 0.326 0.318 0.328 27,080,053 0.3233 0.62%
2003-04-23 0 1.610 1.610 1.630 1.610 1.750 2,990,000 4,982,300 1.6663 0.324 0.324 0.328 0.324 0.352 14,856,763 0.3354 -8.00%
2003-04-22 0 1.750 1.750 1.760 1.740 1.770 644,000 1,129,980 1.7546 0.352 0.352 0.354 0.350 0.356 3,199,918 0.3531 -3.31%
2003-04-17 0 1.810 1.810 1.820 1.810 1.850 306,000 557,940 1.8233 0.364 0.364 0.366 0.364 0.372 1,520,458 0.3670 -0.55%
2003-04-16 0 1.820 1.820 1.830 1.800 1.820 174,000 315,900 1.8155 0.366 0.366 0.368 0.362 0.366 864,574 0.3654 2.25%
2003-04-15 0 1.780 1.780 1.810 1.750 1.780 144,000 254,200 1.7653 0.358 0.358 0.364 0.352 0.358 715,510 0.3553 1.71%
2003-04-14 0 1.750 1.750 1.760 1.750 1.790 296,000 519,460 1.7549 0.352 0.352 0.354 0.352 0.360 1,470,770 0.3532 -2.78%
2003-04-11 0 1.800 1.800 1.810 1.800 1.800 10,000 18,000 1.8000 0.362 0.362 0.364 0.362 0.362 49,688 0.3623 1.69%
2003-04-10 0 1.770 1.770 1.800 1.770 1.780 44,000 78,020 1.7732 0.356 0.356 0.362 0.356 0.358 218,628 0.3569 -1.12%
2003-04-09 0 1.790 1.770 1.790 1.770 1.820 486,000 866,740 1.7834 0.360 0.356 0.360 0.356 0.366 2,414,845 0.3589 -1.65%
2003-04-08 0 1.820 1.820 1.840 1.820 1.890 770,000 1,430,040 1.8572 0.366 0.366 0.370 0.366 0.380 3,825,989 0.3738 -3.70%
2003-04-07 0 1.890 1.880 1.890 1.850 1.890 734,000 1,376,320 1.8751 0.380 0.378 0.380 0.372 0.380 3,647,112 0.3774 2.16%
2003-04-04 0 1.850 1.860 1.870 1.830 1.860 1,234,000 2,285,980 1.8525 0.372 0.374 0.376 0.368 0.374 6,131,520 0.3728 2.78%
2003-04-03 0 1.800 1.790 1.810 1.750 1.800 546,000 971,280 1.7789 0.362 0.360 0.364 0.352 0.362 2,712,974 0.3580 0.56%
2003-04-02 0 1.790 1.790 1.800 1.750 1.790 346,000 614,720 1.7766 0.360 0.360 0.362 0.352 0.360 1,719,211 0.3576 2.29%
2003-04-01 0 1.750 1.730 1.750 1.700 1.770 1,478,000 2,570,460 1.7391 0.352 0.348 0.352 0.342 0.356 7,343,912 0.3500 -0.57%
2003-03-31 0 1.760 1.740 1.760 1.730 1.800 1,180,000 2,061,680 1.7472 0.354 0.350 0.354 0.348 0.362 5,863,204 0.3516 -2.22%
2003-03-28 0 1.800 1.800 1.810 1.730 1.810 1,182,000 2,112,600 1.7873 0.362 0.362 0.364 0.348 0.364 5,873,142 0.3597 2.27%
2003-03-27 0 1.760 1.760 1.770 1.750 1.840 4,394,300 7,785,356 1.7717 0.354 0.354 0.356 0.352 0.370 21,834,473 0.3566 -2.76%
2003-03-26 0 1.810 1.810 1.840 1.810 1.910 2,042,000 3,790,300 1.8562 0.364 0.364 0.370 0.364 0.384 10,146,324 0.3736 -2.69%
2003-03-25 0 1.860 1.860 1.870 1.850 1.880 866,000 1,613,580 1.8633 0.374 0.374 0.376 0.372 0.378 4,302,996 0.3750 0.54%
2003-03-24 0 1.850 1.850 1.860 1.850 1.990 3,288,000 6,215,000 1.8902 0.372 0.372 0.374 0.372 0.400 16,337,470 0.3804 -6.09%
2003-03-21 0 1.970 1.960 1.970 1.900 2.025 2,596,000 5,140,820 1.9803 0.396 0.394 0.396 0.382 0.408 12,899,049 0.3985 2.60%
2003-03-20 0 1.920 1.910 1.920 1.920 1.970 1,188,000 2,303,240 1.9388 0.386 0.384 0.386 0.386 0.396 5,902,955 0.3902 -1.54%
2003-03-19 0 1.950 1.930 1.940 1.940 1.980 1,104,000 2,169,460 1.9651 0.392 0.388 0.390 0.390 0.398 5,485,574 0.3955 -2.50%
2003-03-18 0 2.000 1.990 2.000 1.980 2.075 1,966,000 3,965,930 2.0173 0.403 0.400 0.403 0.398 0.418 9,768,694 0.4060 0.50%
2003-03-17 0 1.990 1.990 2.000 1.960 2.100 3,014,000 6,134,610 2.0354 0.400 0.400 0.403 0.394 0.423 14,976,015 0.4096 -2.93%
2003-03-14 0 2.050 2.025 2.050 1.950 2.050 5,434,000 10,818,520 1.9909 0.413 0.408 0.413 0.392 0.413 27,000,552 0.4007 7.33%
2003-03-13 0 1.910 1.910 1.920 1.880 1.950 3,944,000 7,575,800 1.9208 0.384 0.384 0.386 0.378 0.392 19,597,014 0.3866 2.14%
2003-03-12 0 1.870 1.850 1.880 1.810 1.880 1,290,052 2,367,232 1.8350 0.376 0.372 0.378 0.364 0.378 6,410,032 0.3693 3.31%
2003-03-11 0 1.810 1.810 1.820 1.770 1.820 1,846,000 3,331,840 1.8049 0.364 0.364 0.366 0.356 0.366 9,172,436 0.3632 4.02%
2003-03-10 0 1.740 1.750 1.760 1.730 1.780 814,000 1,418,200 1.7423 0.350 0.352 0.354 0.348 0.358 4,044,617 0.3506 -2.25%
2003-03-07 0 1.780 1.780 1.790 1.770 1.790 1,052,000 1,875,000 1.7823 0.358 0.358 0.360 0.356 0.360 5,227,196 0.3587 -1.11%
2003-03-06 0 1.800 1.780 1.800 1.780 1.830 1,190,000 2,150,140 1.8068 0.362 0.358 0.362 0.358 0.368 5,912,892 0.3636 -1.64%
2003-03-05 0 1.830 1.810 1.840 1.820 1.850 360,000 660,200 1.8339 0.368 0.364 0.370 0.366 0.372 1,788,774 0.3691 -1.08%
2003-03-04 0 1.850 1.850 1.860 1.850 1.880 1,423,000 2,640,040 1.8553 0.372 0.372 0.374 0.372 0.378 7,070,627 0.3734 -0.54%
2003-03-03 0 1.860 1.860 1.870 1.810 1.880 2,454,000 4,550,620 1.8544 0.374 0.374 0.376 0.364 0.378 12,193,477 0.3732 3.91%
2003-02-28 0 1.790 1.780 1.800 1.750 1.790 720,000 1,281,500 1.7799 0.360 0.358 0.362 0.352 0.360 3,577,548 0.3582 2.29%
2003-02-27 0 1.750 1.730 1.750 1.740 1.770 644,000 1,130,480 1.7554 0.352 0.348 0.352 0.350 0.356 3,199,918 0.3533 0.00%
2003-02-26 0 1.750 1.750 1.760 1.740 1.760 340,000 596,320 1.7539 0.352 0.352 0.354 0.350 0.354 1,689,398 0.3530 -0.57%
2003-02-25 0 1.760 1.750 1.760 1.730 1.770 434,000 759,700 1.7505 0.354 0.352 0.354 0.348 0.356 2,156,467 0.3523 -0.56%
2003-02-24 0 1.770 1.760 1.770 1.750 1.770 868,000 1,527,160 1.7594 0.356 0.354 0.356 0.352 0.356 4,312,933 0.3541 0.00%
2003-02-21 0 1.770 1.760 1.770 1.760 1.780 408,000 721,280 1.7678 0.356 0.354 0.356 0.354 0.358 2,027,277 0.3558 -1.12%
2003-02-20 0 1.790 1.790 1.800 1.790 1.800 712,000 1,279,520 1.7971 0.360 0.360 0.362 0.360 0.362 3,537,798 0.3617 0.00%
2003-02-19 0 1.790 1.790 1.800 1.780 1.820 710,000 1,274,460 1.7950 0.360 0.360 0.362 0.358 0.366 3,527,860 0.3613 -1.10%
2003-02-18 0 1.810 1.810 1.820 1.790 1.820 520,000 944,640 1.8166 0.364 0.364 0.366 0.360 0.366 2,583,785 0.3656 -0.55%
2003-02-17 0 1.820 1.810 1.830 1.780 1.820 432,000 779,800 1.8051 0.366 0.364 0.368 0.358 0.366 2,146,529 0.3633 1.68%
2003-02-14 0 1.790 1.780 1.800 1.770 1.820 1,558,000 2,770,360 1.7782 0.360 0.358 0.362 0.356 0.366 7,741,417 0.3579 -2.19%
2003-02-13 0 1.830 1.810 1.830 1.800 1.840 976,000 1,774,160 1.8178 0.368 0.364 0.368 0.362 0.370 4,849,565 0.3658 -0.54%
2003-02-12 0 1.840 1.830 1.840 1.820 1.870 3,170,000 5,880,640 1.8551 0.370 0.368 0.370 0.366 0.376 15,751,150 0.3733 -2.13%
2003-02-11 0 1.880 1.870 1.880 1.820 1.890 7,564,000 14,063,300 1.8592 0.378 0.376 0.378 0.366 0.380 37,584,132 0.3742 4.44%
2003-02-10 0 1.800 1.800 1.810 1.730 1.800 1,614,000 2,854,220 1.7684 0.362 0.362 0.364 0.348 0.362 8,019,671 0.3559 1.12%
2003-02-07 0 1.780 1.770 1.780 1.700 1.780 3,342,000 5,825,340 1.7431 0.358 0.356 0.358 0.342 0.358 16,605,787 0.3508 4.71%
2003-02-06 0 1.700 1.690 1.700 1.630 1.710 3,148,000 5,297,580 1.6828 0.342 0.340 0.342 0.328 0.344 15,641,836 0.3387 4.94%
2003-02-05 0 1.620 1.620 1.630 1.600 1.640 664,000 1,075,980 1.6205 0.326 0.326 0.328 0.322 0.330 3,299,295 0.3261 0.62%
2003-02-04 0 1.610 1.600 1.610 1.600 1.630 799,000 1,286,660 1.6103 0.324 0.322 0.324 0.322 0.328 3,970,085 0.3241 -0.62%
2003-01-30 0 1.620 1.600 1.640 1.570 1.620 1,324,000 2,093,780 1.5814 0.326 0.322 0.330 0.316 0.326 6,578,714 0.3183 3.18%
2003-01-29 0 1.570 1.560 1.580 1.570 1.590 1,056,000 1,666,820 1.5784 0.316 0.314 0.318 0.316 0.320 5,247,071 0.3177 -0.63%
2003-01-28 0 1.580 1.580 1.590 1.570 1.600 1,226,000 1,942,600 1.5845 0.318 0.318 0.320 0.316 0.322 6,091,770 0.3189 -1.25%
2003-01-27 0 1.600 1.590 1.600 1.600 1.620 514,000 823,700 1.6025 0.322 0.320 0.322 0.322 0.326 2,553,972 0.3225 -3.61%
2003-01-24 0 1.660 1.660 1.670 1.650 1.670 648,000 1,075,220 1.6593 0.334 0.334 0.336 0.332 0.336 3,219,793 0.3339 -1.19%
2003-01-23 0 1.680 1.670 1.680 1.660 1.680 330,000 552,300 1.6736 0.338 0.336 0.338 0.334 0.338 1,639,710 0.3368 1.20%
2003-01-22 0 1.660 1.650 1.660 1.650 1.660 170,000 281,660 1.6568 0.334 0.332 0.334 0.332 0.334 844,699 0.3334 0.00%
2003-01-21 0 1.660 1.650 1.680 1.660 1.670 158,000 262,760 1.6630 0.334 0.332 0.338 0.334 0.336 785,073 0.3347 0.00%
2003-01-20 0 1.660 1.640 1.670 1.660 1.660 30,000 49,800 1.6600 0.334 0.330 0.336 0.334 0.334 149,065 0.3341 1.84%
2003-01-17 0 1.630 1.630 1.680 1.610 1.650 890,000 1,447,840 1.6268 0.328 0.328 0.338 0.324 0.332 4,422,247 0.3274 -1.81%
2003-01-16 0 1.660 1.660 1.670 1.660 1.690 430,000 718,440 1.6708 0.334 0.334 0.336 0.334 0.340 2,136,591 0.3363 -1.78%
2003-01-15 0 1.690 1.690 1.700 1.680 1.720 686,000 1,163,940 1.6967 0.340 0.340 0.342 0.338 0.346 3,408,608 0.3415 -1.17%
2003-01-14 0 1.710 1.700 1.720 1.700 1.750 2,270,000 3,899,150 1.7177 0.344 0.342 0.346 0.342 0.352 11,279,215 0.3457 -1.16%
2003-01-13 0 1.730 1.710 1.730 1.680 1.740 1,774,000 3,043,160 1.7154 0.348 0.344 0.348 0.338 0.350 8,814,681 0.3452 4.22%
2003-01-10 0 1.660 1.660 1.670 1.640 1.670 582,000 965,760 1.6594 0.334 0.334 0.336 0.330 0.336 2,891,852 0.3340 1.22%
2003-01-09 0 1.640 1.650 1.660 1.640 1.670 1,786,000 2,949,060 1.6512 0.330 0.332 0.334 0.330 0.336 8,874,307 0.3323 0.00%
2003-01-08 0 1.640 1.640 1.660 1.640 1.680 506,000 839,160 1.6584 0.330 0.330 0.334 0.330 0.338 2,514,221 0.3338 -0.61%
2003-01-07 0 1.650 1.650 1.670 1.650 1.690 538,000 899,520 1.6720 0.332 0.332 0.336 0.332 0.340 2,673,224 0.3365 -1.79%
2003-01-06 0 1.680 1.680 1.690 1.650 1.680 622,000 1,035,480 1.6648 0.338 0.338 0.340 0.332 0.338 3,090,604 0.3350 1.20%
2003-01-03 0 1.660 1.670 1.680 1.660 1.700 1,378,000 2,310,360 1.6766 0.334 0.336 0.338 0.334 0.342 6,847,030 0.3374 1.84%
2003-01-02 0 1.630 1.620 1.630 1.560 1.660 1,856,000 3,008,400 1.6209 0.328 0.326 0.328 0.314 0.334 9,222,124 0.3262 4.49%
2002-12-31 0 1.560 1.560 1.580 1.560 1.560 10,000 15,600 1.5600 0.314 0.314 0.318 0.314 0.314 49,688 0.3140 0.00%
2002-12-30 0 1.560 1.560 1.570 1.550 1.570 1,490,000 2,314,060 1.5531 0.314 0.314 0.316 0.312 0.316 7,403,537 0.3126 0.00%
2002-12-27 0 1.560 1.550 1.560 1.560 1.560 10,000 15,600 1.5600 0.314 0.312 0.314 0.314 0.314 49,688 0.3140 -1.27%
2002-12-24 0 1.580 1.560 1.580 1.560 1.580 122,000 191,020 1.5657 0.318 0.314 0.318 0.314 0.318 606,196 0.3151 0.00%
2002-12-23 0 1.580 1.570 1.580 1.540 1.580 522,000 813,120 1.5577 0.318 0.316 0.318 0.310 0.318 2,593,722 0.3135 3.27%
2002-12-20 0 1.530 1.530 1.560 1.510 1.550 298,000 454,160 1.5240 0.308 0.308 0.314 0.304 0.312 1,480,707 0.3067 1.32%
2002-12-19 0 1.510 1.510 1.520 1.510 1.530 1,090,000 1,653,280 1.5168 0.304 0.304 0.306 0.304 0.308 5,416,011 0.3053 -0.66%
2002-12-18 0 1.520 1.510 1.520 1.510 1.520 620,000 939,600 1.5155 0.306 0.304 0.306 0.304 0.306 3,080,667 0.3050 -0.65%
2002-12-17 0 1.530 1.530 1.540 1.520 1.530 170,000 259,900 1.5288 0.308 0.308 0.310 0.306 0.308 844,699 0.3077 2.00%
2002-12-16 0 1.500 1.490 1.520 1.500 1.500 46,000 69,000 1.5000 0.302 0.300 0.306 0.302 0.302 228,566 0.3019 -0.20%
2002-12-13 0 1.503 1.480 1.510 - - 336,000 511,392 1.5220 0.302 0.298 0.304 - - 1,669,523 0.3063 0.00%
2002-12-12 0 1.530 1.510 1.530 1.520 1.530 120,000 182,620 1.5218 0.302 0.299 0.302 0.301 0.302 606,969 0.3009 1.32%
2002-12-11 0 1.510 1.510 1.530 1.510 1.520 68,000 102,780 1.5115 0.299 0.299 0.302 0.299 0.301 343,949 0.2988 1.34%
2002-12-10 0 1.490 1.490 1.520 1.480 1.500 140,000 208,400 1.4886 0.295 0.295 0.301 0.293 0.297 708,131 0.2943 -0.67%
2002-12-09 0 1.500 1.500 1.540 1.500 1.520 750,000 1,130,800 1.5077 0.297 0.297 0.304 0.297 0.301 3,793,558 0.2981 -0.66%
2002-12-06 0 1.510 1.500 1.540 1.510 1.540 656,000 1,001,080 1.5260 0.299 0.297 0.304 0.299 0.304 3,318,099 0.3017 -1.95%
2002-12-05 0 1.540 1.530 1.550 1.540 1.560 582,000 896,620 1.5406 0.304 0.302 0.306 0.304 0.308 2,943,801 0.3046 0.00%
2002-12-04 0 1.540 1.540 1.550 1.500 1.550 2,418,000 3,724,180 1.5402 0.304 0.304 0.306 0.297 0.306 12,230,431 0.3045 0.00%
2002-12-03 0 1.540 1.520 1.560 1.520 1.570 2,336,000 3,625,980 1.5522 0.304 0.301 0.308 0.301 0.310 11,815,668 0.3069 -1.28%
2002-12-02 0 1.560 1.550 1.560 1.540 1.560 856,000 1,326,460 1.5496 0.308 0.306 0.308 0.304 0.308 4,329,714 0.3064 1.96%
2002-11-29 0 1.530 1.530 1.550 1.520 1.540 692,000 1,061,220 1.5336 0.302 0.302 0.306 0.301 0.304 3,500,189 0.3032 1.32%
2002-11-28 0 1.510 1.490 1.510 1.490 1.510 3,608,000 5,420,820 1.5024 0.299 0.295 0.299 0.295 0.299 18,249,543 0.2970 4.14%
2002-11-27 0 1.450 1.460 1.470 1.450 1.500 2,654,000 3,930,800 1.4811 0.287 0.289 0.291 0.287 0.297 13,424,137 0.2928 -2.68%
2002-11-26 0 1.490 1.490 1.500 1.470 1.510 2,510,000 3,758,340 1.4973 0.295 0.295 0.297 0.291 0.299 12,695,774 0.2960 2.05%
2002-11-25 0 1.460 1.460 1.470 1.450 1.470 1,984,000 2,897,300 1.4603 0.289 0.289 0.291 0.287 0.291 10,035,225 0.2887 1.39%
2002-11-22 0 1.440 1.430 1.450 1.430 1.460 2,394,000 3,469,560 1.4493 0.285 0.283 0.287 0.283 0.289 12,109,037 0.2865 -0.69%
2002-11-21 0 1.450 1.440 1.450 1.450 1.470 748,000 1,089,860 1.4570 0.287 0.285 0.287 0.287 0.291 3,783,442 0.2881 -0.68%
2002-11-20 0 1.460 1.460 1.470 1.460 1.480 234,000 342,340 1.4630 0.289 0.289 0.291 0.289 0.293 1,183,590 0.2892 0.00%
2002-11-19 0 1.460 1.450 1.480 1.460 1.480 188,000 275,860 1.4673 0.289 0.287 0.293 0.289 0.293 950,919 0.2901 -0.68%
2002-11-18 0 1.470 1.450 1.480 1.470 1.490 434,000 641,320 1.4777 0.291 0.287 0.293 0.291 0.295 2,195,206 0.2921 -1.34%
2002-11-15 0 1.490 1.480 1.490 1.490 1.500 770,000 1,147,400 1.4901 0.295 0.293 0.295 0.295 0.297 3,894,719 0.2946 0.00%
2002-11-14 0 1.490 1.480 1.490 1.490 1.490 420,000 625,800 1.4900 0.295 0.293 0.295 0.295 0.295 2,124,392 0.2946 0.00%
2002-11-13 0 1.490 1.480 1.520 1.490 1.490 100,000 149,000 1.4900 0.295 0.293 0.301 0.295 0.295 505,808 0.2946 0.00%
2002-11-12 0 1.490 1.450 1.500 1.490 1.500 250,000 373,300 1.4932 0.295 0.287 0.297 0.295 0.297 1,264,519 0.2952 -0.67%
2002-11-11 0 1.500 1.500 1.530 1.500 1.500 66,000 99,000 1.5000 0.297 0.297 0.302 0.297 0.297 333,833 0.2966 -0.66%
2002-11-08 0 1.510 1.500 1.530 1.500 1.510 60,000 90,200 1.5033 0.299 0.297 0.302 0.297 0.299 303,485 0.2972 0.67%
2002-11-07 0 1.500 1.500 1.530 1.500 1.500 30,000 45,000 1.5000 0.297 0.297 0.302 0.297 0.297 151,742 0.2966 0.00%
2002-11-06 0 1.500 1.500 1.520 1.500 1.530 110,000 166,240 1.5113 0.297 0.297 0.301 0.297 0.302 556,388 0.2988 0.00%
2002-11-05 0 1.500 1.500 - 1.500 1.500 4,000 6,000 1.5000 0.297 0.297 - 0.297 0.297 20,232 0.2966 -0.66%
2002-11-04 0 1.510 1.510 1.550 1.500 1.510 240,000 360,200 1.5008 0.299 0.299 0.306 0.297 0.299 1,213,939 0.2967 0.67%
2002-11-01 0 1.500 1.500 1.550 1.500 1.500 78,000 117,000 1.5000 0.297 0.297 0.306 0.297 0.297 394,530 0.2966 0.00%
2002-10-31 0 1.500 1.490 1.530 1.500 1.500 10,000 15,000 1.5000 0.297 0.295 0.302 0.297 0.297 50,581 0.2966 0.00%
2002-10-30 0 1.500 1.490 1.550 1.500 1.500 180,000 270,000 1.5000 0.297 0.295 0.306 0.297 0.297 910,454 0.2966 0.00%
2002-10-29 0 1.500 1.480 1.500 1.500 1.520 156,000 234,840 1.5054 0.297 0.293 0.297 0.297 0.301 789,060 0.2976 -0.66%
2002-10-28 0 1.510 1.510 1.540 1.500 1.500 60,000 90,000 1.5000 0.299 0.299 0.304 0.297 0.297 303,485 0.2966 0.67%
2002-10-25 0 1.500 1.500 1.540 1.490 1.500 496,000 743,900 1.4998 0.297 0.297 0.304 0.295 0.297 2,508,806 0.2965 0.00%
2002-10-24 0 1.500 1.500 1.520 1.500 1.500 30,000 45,000 1.5000 0.297 0.297 0.301 0.297 0.297 151,742 0.2966 -0.66%
2002-10-23 0 1.510 1.510 1.520 1.500 1.510 60,000 90,100 1.5017 0.299 0.299 0.301 0.297 0.299 303,485 0.2969 0.00%
2002-10-22 0 1.510 1.420 1.530 1.510 1.510 2,558,000 3,838,000 1.5004 0.299 0.281 0.302 0.299 0.299 12,938,562 0.2966 0.67%
2002-10-21 0 1.500 1.500 1.530 1.500 1.510 258,000 388,160 1.5045 0.297 0.297 0.302 0.297 0.299 1,304,984 0.2974 -1.32%
2002-10-18 0 1.520 1.510 1.520 1.460 1.520 174,000 258,900 1.4879 0.301 0.299 0.301 0.289 0.301 880,105 0.2942 4.11%
2002-10-17 0 1.460 1.450 1.490 1.450 1.460 32,000 46,620 1.4569 0.289 0.287 0.295 0.287 0.289 161,858 0.2880 2.10%
2002-10-16 0 1.430 1.420 1.430 1.400 1.430 98,000 138,160 1.4098 0.283 0.281 0.283 0.277 0.283 495,692 0.2787 4.38%
2002-10-15 0 1.370 1.370 1.400 1.340 1.370 60,000 82,200 1.3700 0.271 0.271 0.277 0.265 0.271 303,485 0.2709 3.01%
2002-10-11 0 1.330 1.330 1.360 1.320 1.330 200,000 265,800 1.3290 0.263 0.263 0.269 0.261 0.263 1,011,615 0.2627 0.76%
2002-10-10 0 1.320 1.320 1.330 1.320 1.360 190,000 254,480 1.3394 0.261 0.261 0.263 0.261 0.269 961,035 0.2648 -4.35%
2002-10-09 0 1.380 1.370 1.380 1.380 1.400 260,000 360,100 1.3850 0.273 0.271 0.273 0.273 0.277 1,315,100 0.2738 -1.43%
2002-10-08 0 1.400 1.400 1.410 1.340 1.420 380,000 530,840 1.3969 0.277 0.277 0.279 0.265 0.281 1,922,069 0.2762 -1.41%
2002-10-07 0 1.420 1.410 1.420 1.400 1.460 222,000 314,820 1.4181 0.281 0.279 0.281 0.277 0.289 1,122,893 0.2804 -2.74%
2002-10-04 0 1.460 1.450 1.460 1.460 1.460 130,000 189,800 1.4600 0.289 0.287 0.289 0.289 0.289 657,550 0.2886 -2.01%
2002-10-03 0 1.490 1.490 1.520 1.490 1.530 104,000 156,840 1.5081 0.295 0.295 0.301 0.295 0.302 526,040 0.2982 -2.61%
2002-10-02 0 1.530 1.520 1.540 1.530 1.530 38,000 58,140 1.5300 0.302 0.301 0.304 0.302 0.302 192,207 0.3025 0.00%
2002-09-30 0 1.530 1.520 1.550 1.530 1.530 10,000 15,300 1.5300 0.302 0.301 0.306 0.302 0.302 50,581 0.3025 -1.29%
2002-09-27 0 1.550 1.520 1.550 1.550 1.550 10,000 15,500 1.5500 0.306 0.301 0.306 0.306 0.306 50,581 0.3064 -0.64%
2002-09-26 0 1.560 1.560 1.570 1.550 1.570 1,136,000 1,769,260 1.5574 0.308 0.308 0.310 0.306 0.310 5,745,976 0.3079 0.65%
2002-09-25 0 1.550 1.540 1.550 1.550 1.570 606,000 946,200 1.5614 0.306 0.304 0.306 0.306 0.310 3,065,195 0.3087 -1.27%
2002-09-24 0 1.570 1.570 1.580 1.560 1.580 170,000 267,300 1.5724 0.310 0.310 0.312 0.308 0.312 859,873 0.3109 -0.63%
2002-09-23 0 1.580 1.580 1.600 1.580 1.580 50,000 79,000 1.5800 0.312 0.312 0.316 0.312 0.312 252,904 0.3124 0.00%
2002-09-20 0 1.580 1.580 1.590 1.570 1.580 236,000 372,680 1.5792 0.312 0.312 0.314 0.310 0.312 1,193,706 0.3122 0.00%
2002-09-19 0 1.580 1.580 1.600 1.570 1.600 624,000 993,060 1.5914 0.312 0.312 0.316 0.310 0.316 3,156,240 0.3146 -0.63%
2002-09-18 0 1.590 1.590 1.600 1.590 1.590 60,000 95,400 1.5900 0.314 0.314 0.316 0.314 0.314 303,485 0.3143 -0.62%
2002-09-17 0 1.600 1.590 1.610 1.600 1.610 190,000 304,600 1.6032 0.316 0.314 0.318 0.316 0.318 961,035 0.3170 -0.62%
2002-09-16 0 1.610 1.610 1.620 1.610 1.610 456,000 734,160 1.6100 0.318 0.318 0.320 0.318 0.318 2,306,483 0.3183 0.00%
2002-09-13 0 1.610 1.610 1.620 1.610 1.610 184,000 296,240 1.6100 0.318 0.318 0.320 0.318 0.318 930,686 0.3183 -0.62%
2002-09-12 0 1.620 1.620 1.630 1.620 1.630 296,000 479,540 1.6201 0.320 0.320 0.322 0.320 0.322 1,497,191 0.3203 0.62%
2002-09-11 0 1.610 1.610 1.630 1.610 1.620 80,000 128,920 1.6115 0.318 0.318 0.322 0.318 0.320 404,646 0.3186 -0.62%
2002-09-10 0 1.620 1.610 1.630 1.620 1.620 40,000 64,800 1.6200 0.320 0.318 0.322 0.320 0.320 202,323 0.3203 0.62%
2002-09-09 0 1.610 1.610 1.620 1.610 1.620 114,000 184,040 1.6144 0.318 0.318 0.320 0.318 0.320 576,621 0.3192 0.00%
2002-09-06 0 1.610 1.610 1.620 1.610 1.620 50,000 80,600 1.6120 0.318 0.318 0.320 0.318 0.320 252,904 0.3187 -1.23%
2002-09-05 0 1.630 1.620 1.630 1.630 1.630 26,000 42,380 1.6300 0.322 0.320 0.322 0.322 0.322 131,510 0.3223 0.00%
2002-09-04 0 1.630 1.620 1.640 1.600 1.630 210,000 339,040 1.6145 0.322 0.320 0.324 0.316 0.322 1,062,196 0.3192 -0.61%
2002-09-03 0 1.640 1.640 1.650 1.640 1.690 330,000 542,300 1.6433 0.324 0.324 0.326 0.324 0.334 1,669,165 0.3249 -0.61%
2002-09-02 0 1.650 1.640 1.650 1.630 1.680 2,042,000 3,371,120 1.6509 0.326 0.324 0.326 0.322 0.332 10,328,594 0.3264 -0.30%
2002-08-30 0 1.730 1.720 1.730 1.720 1.730 1,600,000 2,748,930 1.7181 0.327 0.325 0.327 0.325 0.327 8,459,672 0.3249 1.17%
2002-08-29 0 1.710 1.700 1.710 1.700 1.730 1,514,000 2,600,220 1.7175 0.323 0.322 0.323 0.322 0.327 8,004,965 0.3248 -1.16%
2002-08-28 0 1.730 1.730 1.740 1.710 1.740 1,144,000 1,978,360 1.7293 0.327 0.327 0.329 0.323 0.329 6,048,666 0.3271 2.37%
2002-08-27 0 1.690 1.690 1.700 1.680 1.690 334,000 563,560 1.6873 0.320 0.320 0.322 0.318 0.320 1,765,957 0.3191 0.00%
2002-08-26 0 1.690 1.680 1.700 1.690 1.690 20,000 33,800 1.6900 0.320 0.318 0.322 0.320 0.320 105,746 0.3196 0.00%
2002-08-23 0 1.690 1.680 1.690 1.680 1.700 1,390,000 2,346,500 1.6881 0.320 0.318 0.320 0.318 0.322 7,349,340 0.3193 1.20%
2002-08-22 0 1.670 1.670 1.680 1.670 1.680 128,000 214,200 1.6734 0.316 0.316 0.318 0.316 0.318 676,774 0.3165 0.00%
2002-08-21 0 1.670 1.660 1.670 1.660 1.670 60,000 100,060 1.6677 0.316 0.314 0.316 0.314 0.316 317,238 0.3154 0.00%
2002-08-20 0 1.670 1.660 1.670 1.660 1.720 624,000 1,048,340 1.6800 0.316 0.314 0.316 0.314 0.325 3,299,272 0.3177 0.60%
2002-08-19 0 1.660 1.650 1.670 1.660 1.660 30,000 49,800 1.6600 0.314 0.312 0.316 0.314 0.314 158,619 0.3140 -0.60%
2002-08-16 0 1.670 1.660 1.670 1.620 1.670 72,000 118,040 1.6394 0.316 0.314 0.316 0.306 0.316 380,685 0.3101 0.60%
2002-08-15 0 1.660 1.660 1.670 1.650 1.680 98,000 162,980 1.6631 0.314 0.314 0.316 0.312 0.318 518,155 0.3145 -1.19%
2002-08-14 0 1.680 1.670 1.680 1.670 1.680 420,000 702,540 1.6727 0.318 0.316 0.318 0.316 0.318 2,220,664 0.3164 0.00%
2002-08-13 0 1.680 1.670 1.680 1.670 1.680 260,000 434,220 1.6701 0.318 0.316 0.318 0.316 0.318 1,374,697 0.3159 0.00%
2002-08-12 0 1.680 1.670 1.680 1.660 1.680 80,000 134,020 1.6753 0.318 0.316 0.318 0.314 0.318 422,984 0.3168 0.00%
2002-08-09 0 1.680 1.680 1.690 1.680 1.690 90,000 151,300 1.6811 0.318 0.318 0.320 0.318 0.320 475,857 0.3180 -1.18%
2002-08-08 0 1.700 1.680 1.700 1.680 1.700 36,000 60,820 1.6894 0.322 0.318 0.322 0.318 0.322 190,343 0.3195 0.00%
2002-08-07 0 1.700 1.680 1.700 1.680 1.700 34,000 57,220 1.6829 0.322 0.318 0.322 0.318 0.322 179,768 0.3183 1.80%
2002-08-06 0 1.670 1.650 1.670 1.630 1.670 304,000 501,280 1.6489 0.316 0.312 0.316 0.308 0.316 1,607,338 0.3119 0.60%
2002-08-05 0 1.660 1.660 1.670 1.650 1.660 544,000 897,880 1.6505 0.314 0.314 0.316 0.312 0.314 2,876,289 0.3122 0.00%
2002-08-02 0 1.660 1.650 1.660 1.650 1.690 322,000 534,080 1.6586 0.314 0.312 0.314 0.312 0.320 1,702,509 0.3137 -1.19%
2002-08-01 0 1.680 1.650 1.680 1.650 1.680 120,000 198,600 1.6550 0.318 0.312 0.318 0.312 0.318 634,475 0.3130 0.60%
2002-07-31 0 1.670 1.670 1.690 1.660 1.690 68,000 113,280 1.6659 0.316 0.316 0.320 0.314 0.320 359,536 0.3151 -2.34%
2002-07-30 0 1.710 1.660 1.710 1.660 1.710 82,000 138,320 1.6868 0.323 0.314 0.323 0.314 0.323 433,558 0.3190 1.79%
2002-07-29 0 1.680 1.650 1.680 1.650 1.680 440,000 726,280 1.6506 0.318 0.312 0.318 0.312 0.318 2,326,410 0.3122 1.82%
2002-07-26 0 1.650 1.640 1.650 1.640 1.670 1,312,000 2,156,520 1.6437 0.312 0.310 0.312 0.310 0.316 6,936,931 0.3109 -1.79%
2002-07-25 0 1.680 1.660 1.680 1.660 1.700 1,042,000 1,745,860 1.6755 0.318 0.314 0.318 0.314 0.322 5,509,362 0.3169 0.00%
2002-07-24 0 1.680 1.660 1.680 1.660 1.690 1,852,000 3,085,000 1.6658 0.318 0.314 0.318 0.314 0.320 9,792,071 0.3151 -2.33%
2002-07-23 0 1.720 1.700 1.720 1.660 1.720 5,964,000 9,974,500 1.6725 0.325 0.322 0.325 0.314 0.325 31,533,429 0.3163 1.78%
2002-07-22 0 1.690 1.680 1.700 1.660 1.710 1,040,000 1,757,100 1.6895 0.320 0.318 0.322 0.314 0.323 5,498,787 0.3195 -2.31%
2002-07-19 0 1.730 1.720 1.730 1.720 1.750 1,998,000 3,474,040 1.7388 0.327 0.325 0.327 0.325 0.331 10,564,016 0.3289 0.58%
2002-07-18 0 1.720 1.710 1.720 1.700 1.720 550,000 939,480 1.7081 0.325 0.323 0.325 0.322 0.325 2,908,012 0.3231 1.18%
2002-07-17 0 1.700 1.700 1.710 1.670 1.730 1,798,000 3,071,320 1.7082 0.322 0.322 0.323 0.316 0.327 9,506,557 0.3231 1.80%
2002-07-16 0 1.670 1.650 1.670 1.620 1.680 10,460,000 17,190,940 1.6435 0.316 0.312 0.316 0.306 0.318 55,305,108 0.3108 -1.18%
2002-07-15 0 1.690 1.680 1.690 1.680 1.730 3,414,000 5,787,960 1.6954 0.320 0.318 0.320 0.318 0.327 18,050,826 0.3206 -1.17%
2002-07-12 0 1.710 1.690 1.710 1.670 1.710 702,000 1,186,920 1.6908 0.323 0.320 0.323 0.316 0.323 3,711,681 0.3198 3.01%
2002-07-11 0 1.660 1.660 1.670 1.660 1.700 2,888,000 4,829,140 1.6721 0.314 0.314 0.316 0.314 0.322 15,269,709 0.3163 -2.92%
2002-07-10 0 1.710 1.700 1.710 1.680 1.710 1,172,000 1,992,480 1.7001 0.323 0.322 0.323 0.318 0.323 6,196,710 0.3215 1.18%
2002-07-09 0 1.690 1.680 1.690 1.680 1.690 374,000 631,260 1.6879 0.320 0.318 0.320 0.318 0.320 1,977,448 0.3192 0.00%
2002-07-08 0 1.690 1.670 1.690 1.660 1.710 2,054,000 3,465,112 1.6870 0.320 0.316 0.320 0.314 0.323 10,860,104 0.3191 0.00%
2002-07-05 0 1.690 1.680 1.700 1.670 1.700 916,000 1,546,820 1.6887 0.320 0.318 0.322 0.316 0.322 4,843,162 0.3194 1.81%
2002-07-04 0 1.660 1.650 1.670 1.650 1.670 1,042,000 1,727,960 1.6583 0.314 0.312 0.316 0.312 0.316 5,509,362 0.3136 0.61%
2002-07-03 0 1.650 1.630 1.650 1.630 1.650 2,008,000 3,279,610 1.6333 0.312 0.308 0.312 0.308 0.312 10,616,889 0.3089 1.85%
2002-07-02 0 1.620 1.600 1.620 1.590 1.620 656,000 1,049,200 1.5994 0.306 0.303 0.306 0.301 0.306 3,468,466 0.3025 1.25%
2002-06-28 0 1.600 1.600 1.640 1.570 1.620 2,176,000 3,479,060 1.5988 0.303 0.303 0.310 0.297 0.306 11,505,154 0.3024 1.91%
2002-06-27 0 1.570 1.560 1.580 1.550 1.570 400,000 624,200 1.5605 0.297 0.295 0.299 0.293 0.297 2,114,918 0.2951 1.29%
2002-06-26 0 1.550 1.550 1.560 1.540 1.560 2,176,000 3,373,840 1.5505 0.293 0.293 0.295 0.291 0.295 11,505,154 0.2932 0.00%
2002-06-25 0 1.550 1.550 1.570 1.550 1.590 380,000 596,760 1.5704 0.293 0.293 0.297 0.293 0.301 2,009,172 0.2970 -0.64%
2002-06-24 0 1.560 1.560 1.590 1.550 1.590 194,000 301,560 1.5544 0.295 0.295 0.301 0.293 0.301 1,025,735 0.2940 -0.64%
2002-06-21 0 1.570 1.570 1.580 1.520 1.570 1,330,000 2,049,480 1.5410 0.297 0.297 0.299 0.287 0.297 7,032,103 0.2914 -0.63%
2002-06-20 0 1.580 1.570 1.580 1.500 1.580 934,000 1,426,820 1.5276 0.299 0.297 0.299 0.284 0.299 4,938,334 0.2889 1.28%
2002-06-19 0 1.560 1.570 1.590 1.520 1.620 1,856,000 2,894,420 1.5595 0.295 0.297 0.301 0.287 0.306 9,813,220 0.2950 -2.50%
2002-06-18 0 1.600 1.590 1.600 1.580 1.610 2,706,000 4,318,240 1.5958 0.303 0.301 0.303 0.299 0.305 14,307,421 0.3018 0.00%
2002-06-17 0 1.600 1.600 1.610 1.560 1.610 2,616,000 4,147,740 1.5855 0.303 0.303 0.305 0.295 0.305 13,831,564 0.2999 -0.62%
2002-06-14 0 1.610 1.610 1.620 1.600 1.620 574,000 924,000 1.6098 0.305 0.305 0.306 0.303 0.306 3,034,907 0.3045 -3.01%
2002-06-13 0 1.660 1.610 1.660 1.620 1.660 130,000 211,700 1.6285 0.314 0.305 0.314 0.306 0.314 687,348 0.3080 0.00%
2002-06-12 0 1.660 1.630 1.660 1.640 1.660 194,000 319,300 1.6459 0.314 0.308 0.314 0.310 0.314 1,025,735 0.3113 0.61%
2002-06-11 0 1.650 1.630 1.650 1.640 1.650 102,000 167,300 1.6402 0.312 0.308 0.312 0.310 0.312 539,304 0.3102 0.00%
2002-06-10 0 1.650 1.640 1.650 1.640 1.680 230,000 380,100 1.6526 0.312 0.310 0.312 0.310 0.318 1,216,078 0.3126 -2.37%
2002-06-07 0 1.690 1.650 1.690 1.620 1.690 898,000 1,481,100 1.6493 0.320 0.312 0.320 0.306 0.320 4,747,991 0.3119 1.81%
2002-06-06 0 1.660 1.650 1.660 1.620 1.670 1,540,000 2,537,280 1.6476 0.314 0.312 0.314 0.306 0.316 8,142,435 0.3116 -1.19%
2002-06-05 0 1.680 1.650 1.690 1.600 1.690 718,000 1,182,200 1.6465 0.318 0.312 0.320 0.303 0.320 3,796,278 0.3114 5.00%
2002-06-04 0 1.600 1.590 1.610 1.570 1.620 1,162,000 1,850,020 1.5921 0.303 0.301 0.305 0.297 0.306 6,143,837 0.3011 -1.23%
2002-06-03 0 1.620 1.600 1.620 1.610 1.640 1,224,000 1,998,840 1.6330 0.306 0.303 0.306 0.305 0.310 6,471,649 0.3089 -1.22%
2002-05-31 0 1.640 1.620 1.640 1.620 1.660 1,180,000 1,933,160 1.6383 0.310 0.306 0.310 0.306 0.314 6,239,008 0.3099 0.00%
2002-05-30 0 1.640 1.630 1.640 1.610 1.710 2,938,000 4,806,760 1.6361 0.310 0.308 0.310 0.305 0.323 15,534,073 0.3094 -4.65%
2002-05-29 0 1.720 1.710 1.720 1.710 1.750 1,382,000 2,394,920 1.7329 0.325 0.323 0.325 0.323 0.331 7,307,042 0.3278 -3.37%
2002-05-28 0 1.780 1.760 1.780 1.770 1.830 2,234,000 3,997,600 1.7894 0.337 0.333 0.337 0.335 0.346 11,811,818 0.3384 -1.66%
2002-05-27 0 1.810 1.790 1.810 1.740 1.820 4,252,000 7,606,320 1.7889 0.342 0.339 0.342 0.329 0.344 22,481,579 0.3383 4.02%
2002-05-24 0 1.740 1.720 1.740 1.700 1.780 4,163,000 7,222,600 1.7350 0.329 0.325 0.329 0.322 0.337 22,011,010 0.3281 -1.69%
2002-05-23 0 1.770 1.770 1.780 1.750 1.870 4,416,000 7,912,180 1.7917 0.335 0.335 0.337 0.331 0.354 23,348,696 0.3389 -4.84%
2002-05-22 0 1.860 1.850 1.860 1.810 1.910 6,691,000 12,413,490 1.8553 0.352 0.350 0.352 0.342 0.361 35,377,292 0.3509 0.54%
2002-05-21 0 1.850 1.840 1.850 1.790 1.920 5,574,000 10,348,300 1.8565 0.350 0.348 0.350 0.339 0.363 29,471,384 0.3511 -1.60%
2002-05-17 0 1.880 1.860 1.880 1.760 1.890 8,750,000 16,132,100 1.8437 0.356 0.352 0.356 0.333 0.357 46,263,833 0.3487 7.43%
2002-05-16 0 1.750 1.740 1.760 1.670 1.750 2,896,000 4,964,640 1.7143 0.331 0.329 0.333 0.316 0.331 15,312,007 0.3242 4.79%
2002-05-15 0 1.670 1.650 1.670 1.630 1.670 1,192,000 1,965,080 1.6486 0.316 0.312 0.316 0.308 0.316 6,302,456 0.3118 1.21%
2002-05-14 0 1.650 1.630 1.650 1.620 1.650 820,000 1,340,300 1.6345 0.312 0.308 0.312 0.306 0.312 4,335,582 0.3091 1.23%
2002-05-13 0 1.630 1.630 1.640 1.610 1.630 1,098,000 1,778,520 1.6198 0.308 0.308 0.310 0.305 0.308 5,805,450 0.3064 0.62%
2002-05-10 0 1.620 1.610 1.620 1.610 1.630 1,660,000 2,678,820 1.6137 0.306 0.305 0.306 0.305 0.308 8,776,910 0.3052 0.62%
2002-05-09 0 1.610 1.610 1.620 1.580 1.680 6,286,000 10,199,420 1.6226 0.305 0.305 0.306 0.299 0.318 33,235,938 0.3069 -2.42%
2002-05-08 0 1.650 1.650 1.660 1.590 1.680 9,552,000 15,535,060 1.6264 0.312 0.312 0.314 0.301 0.318 50,504,244 0.3076 3.12%
2002-05-07 0 1.600 1.580 1.600 1.550 1.610 12,880,000 20,332,900 1.5786 0.303 0.299 0.303 0.293 0.305 68,100,363 0.2986 3.90%
2002-05-06 0 1.540 1.530 1.550 1.420 1.550 5,986,000 9,042,180 1.5106 0.291 0.289 0.293 0.269 0.293 31,649,749 0.2857 8.45%
2002-05-03 0 1.420 1.410 1.420 1.420 1.450 404,000 576,200 1.4262 0.269 0.267 0.269 0.269 0.274 2,136,067 0.2697 -0.70%
2002-05-02 0 1.430 1.420 1.430 1.410 1.440 1,136,000 1,618,460 1.4247 0.270 0.269 0.270 0.267 0.272 6,006,367 0.2695 -0.69%
2002-04-30 0 1.440 1.430 1.440 1.430 1.440 1,016,000 1,459,500 1.4365 0.272 0.270 0.272 0.270 0.272 5,371,892 0.2717 0.00%
2002-04-29 0 1.440 1.430 1.440 1.430 1.460 776,000 1,124,320 1.4489 0.272 0.270 0.272 0.270 0.276 4,102,941 0.2740 0.00%
2002-04-26 0 1.440 1.430 1.440 1.430 1.470 1,148,000 1,663,340 1.4489 0.272 0.270 0.272 0.270 0.278 6,069,815 0.2740 0.70%
2002-04-25 0 1.430 1.430 1.440 1.420 1.440 854,000 1,223,260 1.4324 0.270 0.270 0.272 0.269 0.272 4,515,350 0.2709 -0.69%
2002-04-24 0 1.440 1.420 1.440 1.400 1.440 776,000 1,100,940 1.4187 0.272 0.269 0.272 0.265 0.272 4,102,941 0.2683 1.41%
2002-04-23 0 1.420 1.400 1.420 1.370 1.430 366,000 510,180 1.3939 0.269 0.265 0.269 0.259 0.270 1,935,150 0.2636 0.00%
2002-04-22 0 1.420 1.390 1.420 1.400 1.440 18,000 25,800 1.4333 0.269 0.263 0.269 0.265 0.272 95,171 0.2711 -0.70%
2002-04-19 0 1.430 1.420 1.430 1.420 1.460 580,000 837,620 1.4442 0.270 0.269 0.270 0.269 0.276 3,066,631 0.2731 -1.38%
2002-04-18 0 1.450 1.420 1.450 1.410 1.450 992,000 1,407,300 1.4186 0.274 0.269 0.274 0.267 0.274 5,244,997 0.2683 3.57%
2002-04-17 0 1.400 1.390 1.400 1.380 1.410 596,000 829,400 1.3916 0.265 0.263 0.265 0.261 0.267 3,151,228 0.2632 0.72%
2002-04-16 0 1.390 1.380 1.390 1.390 1.410 1,146,000 1,605,780 1.4012 0.263 0.261 0.263 0.263 0.267 6,059,240 0.2650 -0.71%
2002-04-15 0 1.400 1.380 1.400 1.380 1.400 188,000 260,880 1.3877 0.265 0.261 0.265 0.261 0.265 994,012 0.2625 -0.71%
2002-04-12 0 1.410 1.390 1.410 1.380 1.410 168,000 233,100 1.3875 0.267 0.263 0.267 0.261 0.267 888,266 0.2624 1.44%
2002-04-11 0 1.390 1.380 1.390 1.370 1.390 198,000 277,360 1.4008 0.263 0.261 0.263 0.259 0.263 1,046,884 0.2649 0.00%
2002-04-10 0 1.390 1.360 1.390 1.360 1.390 656,000 898,760 1.3701 0.263 0.257 0.263 0.257 0.263 3,468,466 0.2591 0.00%
2002-04-09 0 1.390 1.380 1.390 1.350 1.390 726,000 991,720 1.3660 0.263 0.261 0.263 0.255 0.263 3,838,576 0.2584 0.72%
2002-04-08 0 1.380 1.370 1.380 1.370 1.380 642,000 881,060 1.3724 0.261 0.259 0.261 0.259 0.261 3,394,444 0.2596 0.00%
2002-04-04 0 1.380 1.370 1.380 1.370 1.400 1,098,000 1,514,520 1.3793 0.261 0.259 0.261 0.259 0.265 5,805,450 0.2609 -2.13%
2002-04-03 0 1.410 1.410 1.430 1.360 1.430 1,390,000 1,914,220 1.3771 0.267 0.267 0.270 0.257 0.270 7,349,340 0.2605 1.44%
2002-04-02 0 1.390 1.380 1.390 1.360 1.420 1,550,000 2,150,360 1.3873 0.263 0.261 0.263 0.257 0.269 8,195,308 0.2624 -2.11%
2002-03-28 0 1.420 1.400 1.420 1.400 1.420 122,000 171,440 1.4052 0.269 0.265 0.269 0.265 0.269 645,050 0.2658 0.00%
2002-03-27 0 1.420 1.410 1.430 1.360 1.430 1,709,000 2,386,760 1.3966 0.269 0.267 0.270 0.257 0.270 9,035,988 0.2641 3.65%
2002-03-26 0 1.370 1.360 1.370 1.360 1.390 1,500,000 2,056,560 1.3710 0.259 0.257 0.259 0.257 0.263 7,930,943 0.2593 -1.44%
2002-03-25 0 1.390 1.390 1.400 1.380 1.440 1,122,000 1,586,140 1.4137 0.263 0.263 0.265 0.261 0.272 5,932,345 0.2674 -2.80%
2002-03-22 0 1.430 1.430 1.440 1.430 1.470 812,000 1,180,140 1.4534 0.270 0.270 0.272 0.270 0.278 4,293,284 0.2749 -1.38%
2002-03-21 0 1.450 1.440 1.450 1.430 1.450 928,000 1,339,880 1.4438 0.274 0.272 0.274 0.270 0.274 4,906,610 0.2731 1.40%
2002-03-20 0 1.430 1.420 1.430 1.420 1.450 1,394,000 1,994,860 1.4310 0.270 0.269 0.270 0.269 0.274 7,370,490 0.2707 0.00%
2002-03-19 0 1.430 1.420 1.440 1.420 1.490 1,562,000 2,285,580 1.4632 0.270 0.269 0.272 0.269 0.282 8,258,755 0.2767 -4.03%
2002-03-18 0 1.490 1.480 1.490 1.390 1.490 2,574,000 3,715,420 1.4434 0.282 0.280 0.282 0.263 0.282 13,609,498 0.2730 7.19%
2002-03-15 0 1.390 1.380 1.390 1.350 1.390 1,604,000 2,196,520 1.3694 0.263 0.261 0.263 0.255 0.263 8,480,822 0.2590 1.46%
2002-03-14 0 1.370 1.360 1.380 1.360 1.390 374,000 510,600 1.3652 0.259 0.257 0.261 0.257 0.263 1,977,448 0.2582 0.74%
2002-03-13 0 1.360 1.340 1.360 1.320 1.380 402,000 542,800 1.3502 0.257 0.253 0.257 0.250 0.261 2,125,493 0.2554 0.00%
2002-03-12 0 1.360 1.350 1.360 1.350 1.380 478,000 652,480 1.3650 0.257 0.255 0.257 0.255 0.261 2,527,327 0.2582 -0.73%
2002-03-11 0 1.370 1.360 1.370 1.360 1.400 784,000 1,076,860 1.3735 0.259 0.257 0.259 0.257 0.265 4,145,239 0.2598 -2.14%
2002-03-08 0 1.400 1.380 1.400 1.300 1.400 2,034,000 2,744,420 1.3493 0.265 0.261 0.265 0.246 0.265 10,754,359 0.2552 6.06%
2002-03-07 0 1.320 1.300 1.320 1.290 1.320 548,000 710,800 1.2971 0.250 0.246 0.250 0.244 0.250 2,897,438 0.2453 2.33%
2002-03-06 0 1.290 1.280 1.290 1.280 1.330 460,000 591,840 1.2866 0.244 0.242 0.244 0.242 0.252 2,432,156 0.2433 1.57%
2002-03-05 0 1.270 1.280 1.300 1.270 1.380 1,042,000 1,368,860 1.3137 0.240 0.242 0.246 0.240 0.261 5,509,362 0.2485 -3.79%
2002-03-04 0 1.320 1.300 1.320 1.230 1.320 954,000 1,224,000 1.2830 0.250 0.246 0.250 0.233 0.250 5,044,080 0.2427 6.45%
2002-03-01 0 1.240 1.230 1.240 1.220 1.240 178,000 219,020 1.2304 0.235 0.233 0.235 0.231 0.235 941,139 0.2327 0.81%
2002-02-28 0 1.230 1.220 1.230 1.220 1.230 128,000 156,980 1.2264 0.233 0.231 0.233 0.231 0.233 676,774 0.2320 -0.81%
2002-02-27 0 1.240 1.230 1.240 1.230 1.250 320,000 397,200 1.2413 0.235 0.233 0.235 0.233 0.236 1,691,934 0.2348 0.00%
2002-02-26 0 1.240 1.230 1.240 1.230 1.240 476,000 587,240 1.2337 0.235 0.233 0.235 0.233 0.235 2,516,753 0.2333 0.00%
2002-02-25 0 1.240 1.220 1.240 1.220 1.240 142,000 173,400 1.2211 0.235 0.231 0.235 0.231 0.235 750,796 0.2310 0.00%
2002-02-22 0 1.240 1.230 1.240 1.230 1.240 20,000 24,620 1.2310 0.235 0.233 0.235 0.233 0.235 105,746 0.2328 0.81%
2002-02-21 0 1.230 1.220 1.230 1.220 1.280 648,000 797,840 1.2312 0.233 0.231 0.233 0.231 0.242 3,426,167 0.2329 -1.60%
2002-02-20 0 1.250 1.230 1.250 1.240 1.280 36,000 45,020 1.2506 0.236 0.233 0.236 0.235 0.242 190,343 0.2365 0.00%
2002-02-19 0 1.250 1.230 1.250 1.230 1.280 576,000 723,040 1.2553 0.236 0.233 0.236 0.233 0.242 3,045,482 0.2374 -0.79%
2002-02-18 0 1.260 1.240 1.260 1.230 1.260 156,000 193,560 1.2408 0.238 0.235 0.238 0.233 0.238 824,818 0.2347 0.80%
2002-02-15 0 1.250 1.220 1.250 1.230 1.250 42,000 51,700 1.2310 0.236 0.231 0.236 0.233 0.236 222,066 0.2328 -1.57%
2002-02-11 0 1.270 1.250 1.270 1.240 1.280 94,000 117,100 1.2457 0.240 0.236 0.240 0.235 0.242 497,006 0.2356 1.60%
2002-02-08 0 1.250 1.230 1.250 1.220 1.260 74,000 91,480 1.2362 0.236 0.233 0.236 0.231 0.238 391,260 0.2338 0.81%
2002-02-07 0 1.240 1.210 1.240 1.230 1.240 56,000 69,400 1.2393 0.235 0.229 0.235 0.233 0.235 296,089 0.2344 0.00%
2002-02-06 0 1.240 1.230 1.240 1.240 1.290 188,000 233,960 1.2445 0.235 0.233 0.235 0.235 0.244 994,012 0.2354 -1.59%
2002-02-05 0 1.260 1.210 1.260 1.200 1.260 1,910,000 2,298,640 1.2035 0.238 0.229 0.238 0.227 0.238 10,098,734 0.2276 -0.79%
2002-02-04 0 1.270 1.260 1.270 1.270 1.300 278,000 353,092 1.2701 0.240 0.238 0.240 0.240 0.246 1,469,868 0.2402 -0.78%
2002-02-01 0 1.280 1.260 1.280 1.250 1.300 250,000 316,960 1.2678 0.242 0.238 0.242 0.236 0.246 1,321,824 0.2398 0.79%
2002-01-31 0 1.270 1.230 1.270 1.250 1.280 250,000 315,800 1.2632 0.240 0.233 0.240 0.236 0.242 1,321,824 0.2389 -1.55%
2002-01-30 0 1.290 1.250 1.290 1.270 1.290 338,000 433,760 1.2833 0.244 0.236 0.244 0.240 0.244 1,787,106 0.2427 0.00%
2002-01-29 0 1.290 1.260 1.290 1.250 1.290 690,000 875,020 1.2681 0.244 0.238 0.244 0.236 0.244 3,648,234 0.2398 0.78%
2002-01-28 0 1.280 1.270 1.280 1.260 1.290 900,000 1,152,480 1.2805 0.242 0.240 0.242 0.238 0.244 4,758,566 0.2422 0.00%
2002-01-25 0 1.280 1.250 1.280 1.220 1.280 854,000 1,056,780 1.2374 0.242 0.236 0.242 0.231 0.242 4,515,350 0.2340 4.92%
2002-01-24 0 1.220 1.210 1.220 1.210 1.230 562,000 685,720 1.2201 0.231 0.229 0.231 0.229 0.233 2,971,460 0.2308 -0.81%
2002-01-23 0 1.230 1.210 1.230 1.200 1.230 154,000 186,340 1.2100 0.233 0.229 0.233 0.227 0.233 814,243 0.2289 1.65%
2002-01-22 0 1.210 1.200 1.210 1.210 1.210 92,000 111,320 1.2100 0.229 0.227 0.229 0.229 0.229 486,431 0.2289 -1.63%
2002-01-21 0 1.230 1.220 1.230 1.210 1.230 220,000 267,460 1.2157 0.233 0.231 0.233 0.229 0.233 1,163,205 0.2299 1.65%
2002-01-18 0 1.210 1.200 1.210 1.210 1.210 668,000 808,280 1.2100 0.229 0.227 0.229 0.229 0.229 3,531,913 0.2289 0.00%
2002-01-17 0 1.210 1.190 1.210 1.200 1.210 312,000 377,020 1.2084 0.229 0.225 0.229 0.227 0.229 1,649,636 0.2285 -0.82%
2002-01-16 0 1.220 1.210 1.220 1.210 1.220 214,000 259,840 1.2142 0.231 0.229 0.231 0.229 0.231 1,131,481 0.2296 -0.81%
2002-01-15 0 1.230 1.210 1.230 1.220 1.230 62,000 75,960 1.2252 0.233 0.229 0.233 0.231 0.233 327,812 0.2317 -0.81%
2002-01-14 0 1.240 1.220 1.240 1.220 1.240 20,000 24,440 1.2220 0.235 0.231 0.235 0.231 0.235 105,746 0.2311 -0.80%
2002-01-11 0 1.250 1.210 1.250 1.210 1.260 620,000 767,416 1.2378 0.236 0.229 0.236 0.229 0.238 3,278,123 0.2341 0.00%
2002-01-10 0 1.250 1.240 1.250 1.250 1.300 690,000 870,800 1.2620 0.236 0.235 0.236 0.236 0.246 3,648,234 0.2387 -3.85%
2002-01-09 0 1.300 1.280 1.300 1.270 1.300 934,000 1,197,720 1.2824 0.246 0.242 0.246 0.240 0.246 4,938,334 0.2425 0.78%
2002-01-08 0 1.290 1.280 1.310 1.270 1.310 600,000 770,620 1.2844 0.244 0.242 0.248 0.240 0.248 3,172,377 0.2429 -2.27%
2002-01-07 0 1.320 1.300 1.320 1.280 1.330 680,000 888,920 1.3072 0.250 0.246 0.250 0.242 0.252 3,595,361 0.2472 3.94%
2002-01-04 0 1.270 1.250 1.270 1.250 1.280 446,000 565,140 1.2671 0.240 0.236 0.240 0.236 0.242 2,358,134 0.2397 1.60%
2002-01-03 0 1.250 1.250 1.260 1.200 1.250 452,000 557,400 1.2332 0.236 0.236 0.238 0.227 0.236 2,389,857 0.2332 4.17%
2002-01-02 0 1.200 1.190 1.230 1.140 1.200 122,000 146,280 1.1990 0.227 0.225 0.233 0.216 0.227 645,050 0.2268 2.56%
2001-12-31 0 1.170 1.170 1.210 1.170 1.200 20,000 23,700 1.1850 0.221 0.221 0.229 0.221 0.227 105,746 0.2241 -0.85%
2001-12-28 0 1.180 1.180 1.190 1.180 1.190 30,000 35,600 1.1867 0.223 0.223 0.225 0.223 0.225 158,619 0.2244 1.46%
2001-12-27 0 1.190 1.190 1.210 1.190 1.190 50,000 59,500 1.1900 0.220 0.220 0.224 0.220 0.220 270,502 0.2200 0.00%
2001-12-24 0 1.190 1.190 1.210 1.190 1.210 60,000 72,000 1.2000 0.220 0.220 0.224 0.220 0.224 324,603 0.2218 -0.83%
2001-12-21 0 1.200 1.190 1.220 1.160 1.200 762,000 901,780 1.1834 0.222 0.220 0.226 0.214 0.222 4,122,454 0.2187 1.69%
2001-12-20 0 1.180 1.180 1.190 1.170 1.190 326,000 384,420 1.1792 0.218 0.218 0.220 0.216 0.220 1,763,674 0.2180 0.00%
2001-12-19 0 1.180 1.180 1.190 1.170 1.190 988,000 1,164,900 1.1790 0.218 0.218 0.220 0.216 0.220 5,345,124 0.2179 -1.67%
2001-12-18 0 1.200 1.200 1.250 1.200 1.210 348,000 418,500 1.2026 0.222 0.222 0.231 0.222 0.224 1,882,695 0.2223 0.84%
2001-12-17 0 1.190 1.190 1.200 1.190 1.210 494,000 592,460 1.1993 0.220 0.220 0.222 0.220 0.224 2,672,562 0.2217 -1.65%
2001-12-14 0 1.210 1.200 1.210 1.200 1.210 514,000 618,000 1.2023 0.224 0.222 0.224 0.222 0.224 2,780,763 0.2222 0.00%
2001-12-13 0 1.210 1.200 1.210 1.190 1.210 1,502,000 1,803,800 1.2009 0.224 0.222 0.224 0.220 0.224 8,125,886 0.2220 1.68%
2001-12-12 0 1.190 1.180 1.190 1.190 1.190 172,000 204,680 1.1900 0.220 0.218 0.220 0.220 0.220 930,528 0.2200 0.85%
2001-12-11 0 1.180 1.170 1.190 1.180 1.180 190,000 224,200 1.1800 0.218 0.216 0.220 0.218 0.218 1,027,908 0.2181 0.00%
2001-12-10 0 1.180 1.180 1.200 1.180 1.200 160,000 190,400 1.1900 0.218 0.218 0.222 0.218 0.222 865,607 0.2200 -1.67%
2001-12-07 0 1.200 1.180 1.200 1.180 1.210 294,000 350,160 1.1910 0.222 0.218 0.222 0.218 0.224 1,590,553 0.2201 0.84%
2001-12-06 0 1.190 1.180 1.190 1.190 1.210 750,000 901,100 1.2015 0.220 0.218 0.220 0.220 0.224 4,057,533 0.2221 0.85%
2001-12-05 0 1.180 1.180 1.190 1.170 1.180 656,000 769,220 1.1726 0.218 0.218 0.220 0.216 0.218 3,548,989 0.2167 0.85%
2001-12-04 0 1.170 1.170 1.180 1.170 1.180 602,000 705,540 1.1720 0.216 0.216 0.218 0.216 0.218 3,256,847 0.2166 -0.85%
2001-12-03 0 1.180 1.170 1.190 1.170 1.190 1,170,000 1,376,600 1.1766 0.218 0.216 0.220 0.216 0.220 6,329,752 0.2175 0.85%
2001-11-30 0 1.170 1.170 1.190 - - 0 0 - 0.216 0.216 0.220 - - 0 - 0.00%
2001-11-29 0 1.170 1.160 1.180 1.160 1.170 256,000 297,360 1.1616 0.216 0.214 0.218 0.214 0.216 1,384,971 0.2147 0.86%
2001-11-28 0 1.160 1.150 1.170 1.160 1.180 480,000 564,120 1.1753 0.214 0.213 0.216 0.214 0.218 2,596,821 0.2172 -1.69%
2001-11-27 0 1.180 1.180 1.190 1.180 1.190 344,000 408,720 1.1881 0.218 0.218 0.220 0.218 0.220 1,861,055 0.2196 -1.67%
2001-11-26 0 1.200 1.190 1.200 1.190 1.200 220,000 262,600 1.1936 0.222 0.220 0.222 0.220 0.222 1,190,210 0.2206 0.84%
2001-11-23 0 1.190 1.190 1.200 1.160 1.190 406,000 479,400 1.1808 0.220 0.220 0.222 0.214 0.220 2,196,478 0.2183 1.71%
2001-11-22 0 1.170 1.160 1.170 1.180 1.180 138,000 162,182 1.1752 0.216 0.214 0.216 0.218 0.218 746,586 0.2172 0.86%
2001-11-21 0 1.160 1.160 1.170 1.160 1.180 190,000 222,800 1.1726 0.214 0.214 0.216 0.214 0.218 1,027,908 0.2168 -0.85%
2001-11-20 0 1.170 1.170 1.190 1.150 1.190 334,000 392,300 1.1746 0.216 0.216 0.220 0.213 0.220 1,806,955 0.2171 0.00%
2001-11-19 0 1.170 1.170 1.190 1.160 1.170 36,000 41,920 1.1644 0.216 0.216 0.220 0.214 0.216 194,762 0.2152 1.74%
2001-11-16 0 1.150 1.150 1.170 1.150 1.170 524,000 608,420 1.1611 0.213 0.213 0.216 0.213 0.216 2,834,863 0.2146 -2.54%
2001-11-15 0 1.180 1.170 1.190 1.160 1.220 1,750,000 2,091,580 1.1952 0.218 0.216 0.220 0.214 0.226 9,467,577 0.2209 3.51%
2001-11-14 0 1.140 1.130 1.150 1.090 1.140 400,000 446,560 1.1164 0.211 0.209 0.213 0.201 0.211 2,164,018 0.2064 5.56%
2001-11-13 0 1.080 1.080 1.090 1.070 1.100 192,000 207,600 1.0813 0.200 0.200 0.201 0.198 0.203 1,038,728 0.1999 0.00%
2001-11-12 0 1.080 1.080 1.100 1.080 1.080 50,000 54,000 1.0800 0.200 0.200 0.203 0.200 0.200 270,502 0.1996 0.00%
2001-11-09 0 1.080 1.070 1.100 1.070 1.080 316,000 340,280 1.0768 0.200 0.198 0.203 0.198 0.200 1,709,574 0.1990 0.00%
2001-11-08 0 1.080 1.080 1.100 1.070 1.080 50,000 53,800 1.0760 0.200 0.200 0.203 0.198 0.200 270,502 0.1989 0.00%
2001-11-07 0 1.080 1.080 1.100 1.080 1.080 160,000 172,800 1.0800 0.200 0.200 0.203 0.200 0.200 865,607 0.1996 -0.92%
2001-11-06 0 1.090 1.070 1.090 1.080 1.100 194,000 210,500 1.0851 0.201 0.198 0.201 0.200 0.203 1,049,549 0.2006 -0.91%
2001-11-05 0 1.100 1.090 1.110 1.070 1.100 248,000 269,260 1.0857 0.203 0.201 0.205 0.198 0.203 1,341,691 0.2007 2.80%
2001-11-02 0 1.070 1.070 1.100 1.070 1.080 204,000 219,280 1.0749 0.198 0.198 0.203 0.198 0.200 1,103,649 0.1987 0.00%
2001-11-01 0 1.070 1.070 1.080 1.070 1.080 170,000 183,500 1.0794 0.198 0.198 0.200 0.198 0.200 919,708 0.1995 -1.83%
2001-10-31 0 1.090 1.060 1.090 1.060 1.090 50,000 53,300 1.0660 0.201 0.196 0.201 0.196 0.201 270,502 0.1970 2.83%
2001-10-30 0 1.060 1.060 1.070 1.060 1.070 270,000 289,170 1.0710 0.196 0.196 0.198 0.196 0.198 1,460,712 0.1980 -0.93%
2001-10-29 0 1.070 1.070 1.100 1.050 1.080 146,000 156,920 1.0748 0.198 0.198 0.203 0.194 0.200 789,866 0.1987 -0.93%
2001-10-26 0 1.080 1.080 1.090 1.080 1.080 360,000 388,800 1.0800 0.200 0.200 0.201 0.200 0.200 1,947,616 0.1996 1.89%
2001-10-24 0 1.060 1.060 1.070 1.060 1.060 70,000 74,200 1.0600 0.196 0.196 0.198 0.196 0.196 378,703 0.1959 -1.85%
2001-10-23 0 1.080 1.060 1.080 1.050 1.080 334,000 351,940 1.0537 0.200 0.196 0.200 0.194 0.200 1,806,955 0.1948 3.85%
2001-10-22 0 1.040 1.040 1.060 1.040 1.040 10,000 10,400 1.0400 0.192 0.192 0.196 0.192 0.192 54,100 0.1922 0.00%
2001-10-19 0 1.040 1.040 1.060 1.020 1.060 200,000 208,300 1.0415 0.192 0.192 0.196 0.189 0.196 1,082,009 0.1925 0.97%
2001-10-18 0 1.030 1.030 1.040 1.020 1.030 180,000 185,000 1.0278 0.190 0.190 0.192 0.189 0.190 973,808 0.1900 -0.96%
2001-10-17 0 1.040 1.030 1.050 1.040 1.040 84,000 87,360 1.0400 0.192 0.190 0.194 0.192 0.192 454,444 0.1922 0.00%
2001-10-16 0 1.040 - 1.070 1.040 1.040 10,000 10,400 1.0400 0.192 - 0.198 0.192 0.192 54,100 0.1922 0.00%
2001-10-15 0 1.040 1.030 1.070 1.040 1.080 176,000 184,180 1.0465 0.192 0.190 0.198 0.192 0.200 952,168 0.1934 4.00%
2001-10-12 0 1.000 1.000 1.050 1.000 1.010 20,000 20,100 1.0050 0.185 0.185 0.194 0.185 0.187 108,201 0.1858 -5.66%
2001-10-11 0 1.060 1.060 1.090 1.060 1.110 80,000 85,400 1.0675 0.196 0.196 0.201 0.196 0.205 432,804 0.1973 -0.93%
2001-10-10 0 1.070 1.060 1.080 1.000 1.080 2,748,000 2,768,026 1.0073 0.198 0.196 0.200 0.185 0.200 14,866,801 0.1862 8.08%
2001-10-09 0 0.990 0.990 1.000 0.990 1.000 386,000 385,440 0.9985 0.183 0.183 0.185 0.183 0.185 2,088,277 0.1846 1.02%
2001-10-08 0 0.980 0.940 1.000 0.980 0.980 10,000 9,800 0.9800 0.181 0.174 0.185 0.181 0.181 54,100 0.1811 0.00%
2001-10-05 0 0.980 0.930 0.980 0.980 0.980 10,000 9,800 0.9800 0.181 0.172 0.181 0.181 0.181 54,100 0.1811 0.00%
2001-10-04 0 0.980 0.960 0.980 0.950 0.980 702,000 672,420 0.9579 0.181 0.177 0.181 0.176 0.181 3,797,851 0.1771 5.38%
2001-10-03 0 0.930 0.930 0.940 0.930 0.930 60,000 55,800 0.9300 0.172 0.172 0.174 0.172 0.172 324,603 0.1719 0.00%
2001-09-28 0 0.930 0.930 0.950 0.930 0.930 230,000 213,900 0.9300 0.172 0.172 0.176 0.172 0.172 1,244,310 0.1719 0.00%
2001-09-27 0 0.930 0.920 0.930 0.920 0.940 200,000 184,800 0.9240 0.172 0.170 0.172 0.170 0.174 1,082,009 0.1708 0.00%
2001-09-26 0 0.930 0.900 0.940 0.930 0.940 540,000 506,600 0.9381 0.172 0.166 0.174 0.172 0.174 2,921,424 0.1734 -1.06%
2001-09-25 0 0.940 0.940 0.950 0.940 0.950 1,480,000 1,395,800 0.9431 0.174 0.174 0.176 0.174 0.176 8,006,865 0.1743 -1.05%
2001-09-24 0 0.950 0.950 0.970 0.950 0.950 291,000 276,400 0.9498 0.176 0.176 0.179 0.176 0.176 1,574,323 0.1756 0.00%
2001-09-21 0 0.950 0.950 0.980 0.940 0.950 382,000 361,560 0.9465 0.176 0.176 0.181 0.174 0.176 2,066,637 0.1750 -1.04%
2001-09-20 0 0.960 0.960 0.980 0.960 0.960 136,000 130,560 0.9600 0.177 0.177 0.181 0.177 0.177 735,766 0.1774 0.00%
2001-09-19 0 0.960 0.960 1.000 0.960 0.960 186,000 178,560 0.9600 0.177 0.177 0.185 0.177 0.177 1,006,268 0.1774 0.00%
2001-09-18 0 0.960 0.960 1.000 0.960 0.960 120,000 115,200 0.9600 0.177 0.177 0.185 0.177 0.177 649,205 0.1774 -2.04%
2001-09-17 0 0.980 0.980 0.990 0.970 1.000 1,080,000 1,070,980 0.9916 0.181 0.181 0.183 0.179 0.185 5,842,848 0.1833 -2.00%
2001-09-14 0 1.000 0.990 1.030 0.990 1.000 556,000 551,240 0.9914 0.185 0.183 0.190 0.183 0.185 3,007,985 0.1833 3.09%
2001-09-13 0 0.970 0.950 0.970 0.900 0.970 370,000 353,200 0.9546 0.179 0.176 0.179 0.166 0.179 2,001,716 0.1764 5.43%
2001-09-12 0 0.920 0.920 0.950 0.900 0.980 994,000 929,500 0.9351 0.170 0.170 0.176 0.166 0.181 5,377,584 0.1728 -12.38%
2001-09-11 0 1.050 1.030 1.090 1.050 1.090 60,000 63,400 1.0567 0.194 0.190 0.201 0.194 0.201 324,603 0.1953 -3.67%
2001-09-10 0 1.090 1.050 1.090 - - 30,000 31,500 1.0500 0.201 0.194 0.201 - - 162,301 0.1941 0.00%
2001-09-07 0 1.090 1.070 1.090 1.090 1.090 146,000 159,400 1.0918 0.201 0.198 0.201 0.201 0.201 789,866 0.2018 -1.80%
2001-09-06 0 1.110 1.110 1.120 1.110 1.130 226,000 253,540 1.1219 0.205 0.205 0.207 0.205 0.209 1,222,670 0.2074 -1.77%
2001-09-05 0 1.130 1.120 1.140 - - 36,000 40,212 1.1170 0.209 0.207 0.211 - - 194,762 0.2065 0.00%
2001-09-04 0 1.130 1.130 1.140 1.130 1.140 286,000 324,420 1.1343 0.209 0.209 0.211 0.209 0.211 1,547,273 0.2097 -0.88%
2001-09-03 0 1.140 1.140 1.150 1.130 1.150 494,000 564,960 1.1436 0.211 0.211 0.213 0.209 0.213 2,672,562 0.2114 -0.87%
2001-08-31 0 1.150 1.140 1.170 1.100 1.150 624,000 705,080 1.1299 0.213 0.211 0.216 0.203 0.213 3,375,868 0.2089 3.14%
2001-08-30 0 1.190 1.190 1.200 1.180 1.190 236,000 280,140 1.1870 0.206 0.206 0.208 0.204 0.206 1,362,652 0.2056 0.00%
2001-08-29 0 1.190 1.190 1.200 1.190 1.210 382,000 457,060 1.1965 0.206 0.206 0.208 0.206 0.210 2,205,648 0.2072 0.85%
2001-08-28 0 1.180 1.180 1.190 1.180 1.180 334,000 394,120 1.1800 0.204 0.204 0.206 0.204 0.204 1,928,499 0.2044 0.00%
2001-08-27 0 1.180 1.180 1.190 1.180 1.190 154,000 182,220 1.1832 0.204 0.204 0.206 0.204 0.206 889,188 0.2049 0.00%
2001-08-24 0 1.180 1.170 1.180 1.170 1.180 398,000 467,440 1.1745 0.204 0.203 0.204 0.203 0.204 2,298,031 0.2034 0.00%
2001-08-23 0 1.180 1.170 1.190 1.170 1.180 204,000 239,780 1.1754 0.204 0.203 0.206 0.203 0.204 1,177,885 0.2036 0.85%
2001-08-22 0 1.170 1.160 1.180 1.160 1.170 350,000 407,200 1.1634 0.203 0.201 0.204 0.201 0.203 2,020,882 0.2015 0.00%
2001-08-21 0 1.170 1.170 1.190 1.160 1.180 124,000 145,300 1.1718 0.203 0.203 0.206 0.201 0.204 715,970 0.2029 0.86%
2001-08-20 0 1.160 1.160 1.170 1.160 1.160 195,000 226,140 1.1597 0.201 0.201 0.203 0.201 0.201 1,125,920 0.2008 -1.69%
2001-08-17 0 1.180 1.180 1.190 1.180 1.180 70,000 82,600 1.1800 0.204 0.204 0.206 0.204 0.204 404,176 0.2044 0.00%
2001-08-16 0 1.180 1.160 1.180 1.160 1.180 244,000 285,280 1.1692 0.204 0.201 0.204 0.201 0.204 1,408,843 0.2025 0.00%
2001-08-15 0 1.180 1.170 1.200 1.180 1.180 40,000 47,200 1.1800 0.204 0.203 0.208 0.204 0.204 230,958 0.2044 0.00%
2001-08-14 0 1.180 1.160 1.200 1.160 1.180 240,000 280,120 1.1672 0.204 0.201 0.208 0.201 0.204 1,385,748 0.2021 1.72%
2001-08-13 0 1.160 1.160 1.180 1.160 1.160 100,000 116,000 1.1600 0.201 0.201 0.204 0.201 0.201 577,395 0.2009 -1.69%
2001-08-10 0 1.180 1.180 1.200 1.160 1.200 160,000 189,700 1.1856 0.204 0.204 0.208 0.201 0.208 923,832 0.2053 1.72%
2001-08-09 0 1.160 1.160 1.170 1.160 1.160 284,000 329,440 1.1600 0.201 0.201 0.203 0.201 0.201 1,639,801 0.2009 0.00%
2001-08-08 0 1.160 1.160 1.190 1.160 1.190 68,000 79,520 1.1694 0.201 0.201 0.206 0.201 0.206 392,628 0.2025 0.87%
2001-08-07 0 1.150 1.150 1.200 1.150 1.160 140,000 161,200 1.1514 0.199 0.199 0.208 0.199 0.201 808,353 0.1994 -0.86%
2001-08-06 0 1.160 1.160 1.180 1.160 1.200 70,000 83,100 1.1871 0.201 0.201 0.204 0.201 0.208 404,176 0.2056 -3.33%
2001-08-03 0 1.200 1.200 1.210 1.200 1.220 246,000 297,820 1.2107 0.208 0.208 0.210 0.208 0.211 1,420,391 0.2097 -0.83%
2001-08-02 0 1.210 1.210 1.220 1.200 1.210 190,000 229,000 1.2053 0.210 0.210 0.211 0.208 0.210 1,097,050 0.2087 0.83%
2001-08-01 0 1.200 1.190 1.210 1.200 1.200 76,000 91,200 1.2000 0.208 0.206 0.210 0.208 0.208 438,820 0.2078 0.84%
2001-07-31 0 1.190 1.180 1.200 1.190 1.200 80,000 95,800 1.1975 0.206 0.204 0.208 0.206 0.208 461,916 0.2074 -0.83%
2001-07-30 0 1.200 1.190 1.220 1.170 1.200 456,000 540,640 1.1856 0.208 0.206 0.211 0.203 0.208 2,632,920 0.2053 1.69%
2001-07-27 0 1.180 1.170 1.180 1.170 1.180 332,000 391,240 1.1784 0.204 0.203 0.204 0.203 0.204 1,916,951 0.2041 0.00%
2001-07-26 0 1.180 1.170 1.180 1.160 1.180 381,000 447,120 1.1735 0.204 0.203 0.204 0.201 0.204 2,199,874 0.2032 0.00%
2001-07-24 0 1.180 1.160 1.180 1.180 1.190 344,000 406,040 1.1803 0.204 0.201 0.204 0.204 0.206 1,986,238 0.2044 -1.67%
2001-07-23 0 1.200 1.190 1.200 1.140 1.200 662,000 786,400 1.1879 0.208 0.206 0.208 0.197 0.208 3,822,354 0.2057 3.45%
2001-07-20 0 1.160 1.150 1.170 1.150 1.160 376,000 432,600 1.1505 0.201 0.199 0.203 0.199 0.201 2,171,005 0.1993 0.00%
2001-07-19 0 1.160 1.150 1.160 1.150 1.160 484,000 558,260 1.1534 0.201 0.199 0.201 0.199 0.201 2,794,591 0.1998 2.65%
2001-07-18 0 1.130 1.130 1.140 1.110 1.140 1,060,000 1,197,960 1.1302 0.196 0.196 0.197 0.192 0.197 6,120,385 0.1957 0.00%
2001-07-17 0 1.130 1.120 1.130 1.110 1.130 1,280,000 1,458,088 1.1391 0.196 0.194 0.196 0.192 0.196 7,390,654 0.1973 0.00%
2001-07-16 0 1.130 1.130 1.160 1.130 1.170 1,120,000 1,280,900 1.1437 0.196 0.196 0.201 0.196 0.203 6,466,822 0.1981 0.00%
2001-07-13 0 1.130 1.120 1.130 1.130 1.150 592,000 672,780 1.1365 0.196 0.194 0.196 0.196 0.199 3,418,177 0.1968 -1.74%
2001-07-12 0 1.150 1.140 1.150 1.140 1.160 90,000 103,160 1.1462 0.199 0.197 0.199 0.197 0.201 519,655 0.1985 3.60%
2001-07-11 0 1.110 1.110 1.130 1.110 1.160 938,000 1,056,920 1.1268 0.192 0.192 0.196 0.192 0.201 5,415,964 0.1951 -5.13%
2001-07-10 0 1.170 1.160 1.190 1.150 1.180 496,000 578,160 1.1656 0.203 0.201 0.206 0.199 0.204 2,863,878 0.2019 0.00%
2001-07-09 0 1.170 1.170 1.200 1.160 1.170 397,000 460,920 1.1610 0.203 0.203 0.208 0.201 0.203 2,292,258 0.2011 -2.50%
2001-07-05 0 1.200 1.190 1.200 1.200 1.200 636,000 763,200 1.2000 0.208 0.206 0.208 0.208 0.208 3,672,231 0.2078 0.00%
2001-07-04 0 1.200 1.190 1.200 1.200 1.200 130,000 156,000 1.2000 0.208 0.206 0.208 0.208 0.208 750,613 0.2078 0.00%
2001-07-03 0 1.200 1.200 1.230 1.200 1.240 128,000 155,400 1.2141 0.208 0.208 0.213 0.208 0.215 739,065 0.2103 -2.44%
2001-06-29 0 1.230 1.210 1.230 1.210 1.230 200,000 242,280 1.2114 0.213 0.210 0.213 0.210 0.213 1,154,790 0.2098 2.50%
2001-06-28 0 1.200 1.200 1.220 1.200 1.220 462,000 556,620 1.2048 0.208 0.208 0.211 0.208 0.211 2,667,564 0.2087 -1.64%
2001-06-27 0 1.220 1.210 1.220 1.210 1.230 178,000 218,240 1.2261 0.211 0.210 0.211 0.210 0.213 1,027,763 0.2123 -1.61%
2001-06-26 0 1.240 1.230 1.250 1.240 1.260 478,000 594,760 1.2443 0.215 0.213 0.216 0.215 0.218 2,759,947 0.2155 -0.80%
2001-06-22 0 1.250 1.240 1.250 1.230 1.280 274,000 343,820 1.2548 0.216 0.215 0.216 0.213 0.222 1,582,062 0.2173 1.63%
2001-06-21 0 1.230 1.230 1.240 1.220 1.230 170,000 208,000 1.2235 0.213 0.213 0.215 0.211 0.213 981,571 0.2119 0.82%
2001-06-20 0 1.220 1.200 1.240 1.220 1.220 70,000 85,400 1.2200 0.211 0.208 0.215 0.211 0.211 404,176 0.2113 1.67%
2001-06-19 0 1.200 1.200 1.210 1.190 1.210 504,000 603,300 1.1970 0.208 0.208 0.210 0.206 0.210 2,910,070 0.2073 -0.83%
2001-06-18 0 1.210 1.210 1.220 1.210 1.220 260,000 317,000 1.2192 0.210 0.210 0.211 0.210 0.211 1,501,227 0.2112 -2.42%
2001-06-15 0 1.240 1.230 1.240 1.200 1.250 630,000 773,820 1.2283 0.215 0.213 0.215 0.208 0.216 3,637,588 0.2127 0.81%
2001-06-14 0 1.230 1.230 1.240 1.220 1.250 786,000 973,140 1.2381 0.213 0.213 0.215 0.211 0.216 4,538,323 0.2144 -0.81%
2001-06-13 0 1.240 1.240 1.260 1.230 1.270 718,000 897,480 1.2500 0.215 0.215 0.218 0.213 0.220 4,145,695 0.2165 -0.80%
2001-06-12 0 1.250 1.250 1.280 1.250 1.280 1,254,000 1,583,940 1.2631 0.216 0.216 0.222 0.216 0.222 7,240,531 0.2188 -2.34%
2001-06-11 0 1.280 1.270 1.280 1.270 1.310 846,000 1,091,180 1.2898 0.222 0.220 0.222 0.220 0.227 4,884,760 0.2234 1.59%
2001-06-08 0 1.260 1.250 1.280 1.250 1.280 670,000 846,200 1.2630 0.218 0.216 0.222 0.216 0.222 3,868,545 0.2187 2.44%
2001-06-07 0 1.230 1.230 1.270 1.220 1.260 1,036,000 1,283,500 1.2389 0.213 0.213 0.220 0.211 0.218 5,981,811 0.2146 0.00%
2001-06-06 0 1.230 1.220 1.240 1.220 1.260 1,032,000 1,284,850 1.2450 0.213 0.211 0.215 0.211 0.218 5,958,715 0.2156 0.00%
2001-06-05 0 1.230 1.230 1.240 1.230 1.270 542,000 674,760 1.2449 0.213 0.213 0.215 0.213 0.220 3,129,480 0.2156 -2.38%
2001-06-04 0 1.260 1.250 1.260 1.250 1.270 734,000 919,200 1.2523 0.218 0.216 0.218 0.216 0.220 4,238,078 0.2169 1.61%
2001-06-01 0 1.240 1.230 1.240 1.220 1.240 318,000 391,000 1.2296 0.215 0.213 0.215 0.211 0.215 1,836,116 0.2129 0.81%
2001-05-31 0 1.230 1.220 1.240 1.230 1.250 1,302,000 1,616,720 1.2417 0.213 0.211 0.215 0.213 0.216 7,517,681 0.2151 0.82%
2001-05-30 0 1.220 1.220 1.230 1.210 1.300 3,904,000 4,832,380 1.2378 0.211 0.211 0.213 0.210 0.225 22,541,495 0.2144 -6.87%
2001-05-29 0 1.310 1.300 1.310 1.310 1.370 1,826,000 2,447,020 1.3401 0.227 0.225 0.227 0.227 0.237 10,543,230 0.2321 -4.38%
2001-05-28 0 1.370 1.370 1.400 1.370 1.430 626,000 881,480 1.4081 0.237 0.237 0.242 0.237 0.248 3,614,492 0.2439 -3.52%
2001-05-25 0 1.420 1.400 1.420 1.400 1.450 404,000 570,540 1.4122 0.246 0.242 0.246 0.242 0.251 2,332,675 0.2446 2.16%
2001-05-24 0 1.390 1.400 1.420 1.390 1.440 776,000 1,098,140 1.4151 0.241 0.242 0.246 0.241 0.249 4,480,584 0.2451 -4.79%
2001-05-23 0 1.460 1.450 1.460 1.420 1.480 1,868,000 2,716,900 1.4544 0.253 0.251 0.253 0.246 0.256 10,785,736 0.2519 2.82%
2001-05-22 0 1.420 1.410 1.420 1.370 1.420 1,160,000 1,617,400 1.3943 0.246 0.244 0.246 0.237 0.246 6,697,780 0.2415 2.16%
2001-05-21 0 1.390 1.380 1.400 1.380 1.440 1,886,000 2,657,620 1.4091 0.241 0.239 0.242 0.239 0.249 10,889,667 0.2440 0.72%
2001-05-18 0 1.380 1.360 1.380 1.330 1.380 1,084,000 1,470,500 1.3565 0.239 0.236 0.239 0.230 0.239 6,258,960 0.2349 1.47%
2001-05-17 0 1.360 1.360 1.380 1.350 1.410 814,000 1,122,760 1.3793 0.236 0.236 0.239 0.234 0.244 4,699,994 0.2389 -2.86%
2001-05-16 0 1.400 1.380 1.400 1.380 1.410 2,476,000 3,464,100 1.3991 0.242 0.239 0.242 0.239 0.244 14,296,296 0.2423 0.72%
2001-05-15 0 1.390 1.380 1.410 1.320 1.410 2,814,000 3,864,880 1.3734 0.241 0.239 0.244 0.229 0.244 16,247,891 0.2379 6.92%
2001-05-14 0 1.300 1.300 1.310 1.250 1.330 1,600,000 2,074,020 1.2963 0.225 0.225 0.227 0.216 0.230 9,238,318 0.2245 2.36%
2001-05-11 0 1.270 1.260 1.280 1.230 1.280 912,000 1,153,980 1.2653 0.220 0.218 0.222 0.213 0.222 5,265,841 0.2191 4.10%
2001-05-10 0 1.220 1.220 1.230 1.210 1.250 470,000 577,460 1.2286 0.211 0.211 0.213 0.210 0.216 2,713,756 0.2128 0.00%
2001-05-09 0 1.220 1.220 1.240 1.220 1.240 608,000 749,180 1.2322 0.211 0.211 0.215 0.211 0.215 3,510,561 0.2134 0.00%
2001-05-08 0 1.220 1.220 1.230 1.220 1.270 636,000 790,720 1.2433 0.211 0.211 0.213 0.211 0.220 3,672,231 0.2153 -3.94%
2001-05-07 0 1.270 1.260 1.270 1.250 1.270 586,000 741,080 1.2646 0.220 0.218 0.220 0.216 0.220 3,383,534 0.2190 0.79%
2001-05-04 0 1.260 1.260 1.270 1.240 1.290 964,000 1,214,880 1.2602 0.218 0.218 0.220 0.215 0.223 5,566,086 0.2183 -5.26%
2001-05-03 0 1.330 1.320 1.330 1.250 1.330 2,030,000 2,627,880 1.2945 0.230 0.229 0.230 0.216 0.230 11,721,115 0.2242 7.26%
2001-05-02 0 1.240 1.220 1.250 1.200 1.250 734,000 896,440 1.2213 0.215 0.211 0.216 0.208 0.216 4,238,078 0.2115 3.33%
2001-04-27 0 1.200 1.180 1.200 1.170 1.200 408,000 480,040 1.1766 0.208 0.204 0.208 0.203 0.208 2,355,771 0.2038 2.56%
2001-04-26 0 1.170 1.160 1.170 1.170 1.200 500,000 589,400 1.1788 0.203 0.201 0.203 0.203 0.208 2,886,974 0.2042 0.00%
2001-04-25 0 1.170 1.170 1.180 1.170 1.190 1,114,000 1,308,780 1.1748 0.203 0.203 0.204 0.203 0.206 6,432,179 0.2035 0.00%
2001-04-24 0 1.170 1.170 1.190 1.170 1.200 1,142,000 1,341,640 1.1748 0.203 0.203 0.206 0.203 0.208 6,593,849 0.2035 0.00%
2001-04-23 0 1.170 1.150 1.170 1.160 1.180 804,000 939,140 1.1681 0.203 0.199 0.203 0.201 0.204 4,642,255 0.2023 1.74%
2001-04-20 0 1.150 1.140 1.170 1.140 1.190 1,146,000 1,332,060 1.1624 0.199 0.197 0.203 0.197 0.206 6,616,945 0.2013 -3.36%
2001-04-19 0 1.190 1.190 1.200 1.180 1.230 1,738,000 2,089,360 1.2022 0.206 0.206 0.208 0.204 0.213 10,035,122 0.2082 0.85%
2001-04-18 0 1.180 1.180 1.200 1.160 1.180 160,000 187,320 1.1708 0.204 0.204 0.208 0.201 0.204 923,832 0.2028 -0.84%
2001-04-17 0 1.190 1.180 1.210 1.180 1.210 646,000 767,390 1.1879 0.206 0.204 0.210 0.204 0.210 3,729,971 0.2057 -1.65%
2001-04-12 0 1.210 1.200 1.210 1.180 1.210 330,000 395,720 1.1992 0.210 0.208 0.210 0.204 0.210 1,905,403 0.2077 3.42%
2001-04-11 0 1.170 1.160 1.180 1.130 1.170 252,000 292,820 1.1620 0.203 0.201 0.204 0.196 0.203 1,455,035 0.2012 3.54%
2001-04-10 0 1.130 1.120 1.150 1.120 1.130 60,000 67,600 1.1267 0.196 0.194 0.199 0.194 0.196 346,437 0.1951 -1.74%
2001-04-09 0 1.150 1.120 1.150 1.160 1.160 40,000 46,400 1.1600 0.199 0.194 0.199 0.201 0.201 230,958 0.2009 -0.86%
2001-04-06 0 1.160 1.140 1.170 1.130 1.160 226,000 258,040 1.1418 0.201 0.197 0.203 0.196 0.201 1,304,912 0.1977 1.75%
2001-04-04 0 1.140 1.140 1.160 1.140 1.150 304,000 348,760 1.1472 0.197 0.197 0.201 0.197 0.199 1,755,280 0.1987 -1.72%
2001-04-03 0 1.160 1.150 1.170 1.160 1.180 442,000 518,380 1.1728 0.201 0.199 0.203 0.201 0.204 2,552,085 0.2031 -3.33%
2001-04-02 0 1.200 1.190 1.210 1.190 1.220 252,000 303,800 1.2056 0.208 0.206 0.210 0.206 0.211 1,455,035 0.2088 2.56%
2001-03-30 0 1.170 1.170 1.180 1.160 1.180 260,000 305,400 1.1746 0.203 0.203 0.204 0.201 0.204 1,501,227 0.2034 -0.85%
2001-03-29 0 1.180 1.180 1.190 1.150 1.180 106,000 124,300 1.1726 0.204 0.204 0.206 0.199 0.204 612,039 0.2031 -1.67%
2001-03-28 0 1.200 1.170 1.200 1.170 1.220 1,382,000 1,647,140 1.1919 0.208 0.203 0.208 0.203 0.211 7,979,597 0.2064 3.45%
2001-03-27 0 1.160 1.160 1.170 1.160 1.200 626,000 731,000 1.1677 0.201 0.201 0.203 0.201 0.208 3,614,492 0.2022 0.00%
2001-03-26 0 1.160 1.140 1.160 1.140 1.190 1,214,000 1,411,880 1.1630 0.201 0.197 0.201 0.197 0.206 7,009,573 0.2014 1.75%
2001-03-23 0 1.140 1.130 1.140 1.130 1.150 1,438,000 1,639,320 1.1400 0.197 0.196 0.197 0.196 0.199 8,302,938 0.1974 -1.72%
2001-03-22 0 1.160 1.150 1.160 1.150 1.180 190,000 220,200 1.1589 0.201 0.199 0.201 0.199 0.204 1,097,050 0.2007 -3.33%
2001-03-21 0 1.200 1.200 1.210 1.130 1.200 240,000 277,480 1.1562 0.208 0.208 0.210 0.196 0.208 1,385,748 0.2002 3.45%
2001-03-20 0 1.160 1.160 1.220 1.150 1.190 188,000 221,800 1.1798 0.201 0.201 0.211 0.199 0.206 1,085,502 0.2043 -2.52%
2001-03-19 0 1.190 1.190 1.210 1.190 1.200 252,000 300,560 1.1927 0.206 0.206 0.210 0.206 0.208 1,455,035 0.2066 -0.83%
2001-03-16 0 1.200 1.200 1.220 1.190 1.220 104,000 125,680 1.2085 0.208 0.208 0.211 0.206 0.211 600,491 0.2093 0.00%
2001-03-15 0 1.200 1.190 1.200 1.150 1.200 244,000 290,300 1.1898 0.208 0.206 0.208 0.199 0.208 1,408,843 0.2061 0.00%
2001-03-14 0 1.200 1.200 1.220 1.200 1.230 300,000 360,300 1.2010 0.208 0.208 0.211 0.208 0.213 1,732,185 0.2080 -2.44%
2001-03-13 0 1.230 1.210 1.230 1.200 1.230 114,000 139,080 1.2200 0.213 0.210 0.213 0.208 0.213 658,230 0.2113 -1.60%
2001-03-12 0 1.250 1.250 1.280 1.250 1.250 222,000 277,500 1.2500 0.216 0.216 0.222 0.216 0.216 1,281,817 0.2165 -2.34%
2001-03-09 0 1.280 1.270 1.280 1.270 1.280 514,000 657,560 1.2793 0.222 0.220 0.222 0.220 0.222 2,967,810 0.2216 0.00%
2001-03-08 0 1.280 1.270 1.280 1.270 1.290 556,000 713,680 1.2836 0.222 0.220 0.222 0.220 0.223 3,210,315 0.2223 -1.54%
2001-03-07 0 1.300 1.290 1.300 1.290 1.300 2,276,000 2,958,500 1.2999 0.225 0.223 0.225 0.223 0.225 13,141,507 0.2251 0.78%
2001-03-06 0 1.290 1.290 1.300 1.290 1.310 650,000 844,000 1.2985 0.223 0.223 0.225 0.223 0.227 3,753,066 0.2249 -2.27%
2001-03-05 0 1.320 1.300 1.320 1.300 1.350 530,000 710,700 1.3409 0.229 0.225 0.229 0.225 0.234 3,060,193 0.2322 -2.22%
2001-03-02 0 1.350 1.330 1.360 1.270 1.350 540,000 702,200 1.3004 0.234 0.230 0.236 0.220 0.234 3,117,932 0.2252 6.30%
2001-03-01 0 1.270 1.260 1.280 1.250 1.360 728,000 962,020 1.3215 0.220 0.218 0.222 0.216 0.236 4,203,434 0.2289 -7.97%
2001-02-28 0 1.380 1.380 1.400 1.380 1.400 722,000 997,540 1.3816 0.239 0.239 0.242 0.239 0.242 4,168,791 0.2393 -1.43%
2001-02-27 0 1.400 1.400 1.430 1.390 1.400 260,000 363,600 1.3985 0.242 0.242 0.248 0.241 0.242 1,501,227 0.2422 0.00%
2001-02-26 0 1.400 1.390 1.420 1.400 1.400 86,000 120,400 1.4000 0.242 0.241 0.246 0.242 0.242 496,560 0.2425 -2.10%
2001-02-23 0 1.430 1.410 1.440 1.320 1.430 296,000 413,160 1.3958 0.248 0.244 0.249 0.229 0.248 1,709,089 0.2417 2.14%
2001-02-22 0 1.400 1.370 1.420 1.380 1.400 190,000 265,400 1.3968 0.242 0.237 0.246 0.239 0.242 1,097,050 0.2419 -3.45%
2001-02-21 0 1.450 1.430 1.450 1.450 1.470 70,000 101,900 1.4557 0.251 0.248 0.251 0.251 0.255 404,176 0.2521 0.00%
2001-02-20 0 1.450 1.420 1.450 1.410 1.450 432,000 617,720 1.4299 0.251 0.246 0.251 0.244 0.251 2,494,346 0.2476 -0.68%
2001-02-19 0 1.460 1.460 1.470 1.460 1.500 984,000 1,459,180 1.4829 0.253 0.253 0.255 0.253 0.260 5,681,565 0.2568 0.69%
2001-02-16 0 1.450 1.450 1.480 1.360 1.500 1,198,000 1,733,720 1.4472 0.251 0.251 0.256 0.236 0.260 6,917,190 0.2506 5.07%
2001-02-15 0 1.380 1.370 1.380 1.370 1.420 666,000 925,220 1.3892 0.239 0.237 0.239 0.237 0.246 3,845,450 0.2406 -1.43%
2001-02-14 0 1.400 1.400 1.410 1.390 1.400 308,000 430,698 1.3984 0.242 0.242 0.244 0.241 0.242 1,778,376 0.2422 0.72%
2001-02-13 0 1.390 1.370 1.390 1.380 1.430 910,000 1,288,120 1.4155 0.241 0.237 0.241 0.239 0.248 5,254,293 0.2452 -4.14%
2001-02-12 0 1.450 1.450 1.470 1.420 1.460 406,000 585,460 1.4420 0.251 0.251 0.255 0.246 0.253 2,344,223 0.2497 -1.36%
2001-02-09 0 1.470 1.460 1.480 1.460 1.470 644,000 944,276 1.4663 0.255 0.253 0.256 0.253 0.255 3,718,423 0.2539 -3.92%
2001-02-08 0 1.530 1.510 1.530 1.510 1.540 1,234,000 1,883,760 1.5265 0.265 0.262 0.265 0.262 0.267 7,125,052 0.2644 -3.16%
2001-02-07 0 1.580 1.560 1.580 1.560 1.580 1,934,000 3,081,774 1.5935 0.274 0.270 0.274 0.270 0.274 11,166,816 0.2760 -1.86%
2001-02-06 0 1.610 1.600 1.630 1.600 1.690 2,096,390 3,446,911 1.6442 0.279 0.277 0.282 0.277 0.293 12,104,448 0.2848 -1.23%
2001-02-05 0 1.630 1.600 1.630 1.460 1.670 4,014,000 6,315,162 1.5733 0.282 0.277 0.282 0.253 0.289 23,176,629 0.2725 8.67%
2001-02-02 0 1.500 1.500 1.510 1.490 1.550 812,000 1,227,220 1.5114 0.260 0.260 0.262 0.258 0.268 4,688,446 0.2618 -1.32%
2001-02-01 0 1.520 1.520 1.540 1.400 1.560 4,342,000 6,540,000 1.5062 0.263 0.263 0.267 0.242 0.270 25,070,484 0.2609 6.29%
2001-01-31 0 1.430 1.420 1.430 1.310 1.430 1,706,000 2,355,300 1.3806 0.248 0.246 0.248 0.227 0.248 9,850,356 0.2391 10.00%
2001-01-30 0 1.300 1.280 1.320 1.230 1.400 2,338,000 3,134,600 1.3407 0.225 0.222 0.229 0.213 0.242 13,499,491 0.2322 0.00%
2001-01-29 0 1.300 1.310 1.320 1.190 1.310 3,196,000 4,027,720 1.2602 0.225 0.227 0.229 0.206 0.227 18,453,539 0.2183 11.11%
2001-01-23 0 1.170 1.160 1.170 1.150 1.180 222,000 258,640 1.1650 0.203 0.201 0.203 0.199 0.204 1,281,817 0.2018 0.86%
2001-01-22 0 1.160 1.150 1.160 1.150 1.170 88,000 102,000 1.1591 0.201 0.199 0.201 0.199 0.203 508,107 0.2007 2.65%
2001-01-19 0 1.130 1.120 1.130 1.110 1.140 242,000 273,860 1.1317 0.196 0.194 0.196 0.192 0.197 1,397,296 0.1960 2.73%
2001-01-18 0 1.100 1.100 1.120 1.080 1.110 324,000 356,040 1.0989 0.191 0.191 0.194 0.187 0.192 1,870,759 0.1903 0.00%
2001-01-17 0 1.100 1.080 1.100 1.100 1.120 274,000 303,400 1.1073 0.191 0.187 0.191 0.191 0.194 1,582,062 0.1918 0.00%
2001-01-16 0 1.100 1.090 1.100 1.090 1.120 1,029,000 1,131,180 1.0993 0.191 0.189 0.191 0.189 0.194 5,941,393 0.1904 1.85%
2001-01-15 0 1.080 1.080 1.130 1.080 1.110 1,491,000 1,627,820 1.0918 0.187 0.187 0.196 0.187 0.192 8,608,957 0.1891 -3.57%
2001-01-12 0 1.120 1.120 1.140 1.100 1.120 1,066,000 1,179,100 1.1061 0.194 0.194 0.197 0.191 0.194 6,155,029 0.1916 0.00%
2001-01-11 0 1.120 1.120 1.130 1.120 1.140 482,000 544,520 1.1297 0.194 0.194 0.196 0.194 0.197 2,783,043 0.1957 -0.88%
2001-01-10 0 1.130 1.120 1.130 1.130 1.150 100,000 113,600 1.1360 0.196 0.194 0.196 0.196 0.199 577,395 0.1967 -1.74%
2001-01-09 0 1.150 1.140 1.150 1.140 1.150 370,000 424,900 1.1484 0.199 0.197 0.199 0.197 0.199 2,136,361 0.1989 1.77%
2001-01-08 0 1.130 1.130 1.140 1.130 1.140 30,000 34,100 1.1367 0.196 0.196 0.197 0.196 0.197 173,218 0.1969 -2.59%
2001-01-05 0 1.160 1.140 1.170 1.150 1.180 186,000 215,720 1.1598 0.201 0.197 0.203 0.199 0.204 1,073,954 0.2009 0.87%
2001-01-04 0 1.150 1.140 1.150 1.120 1.150 996,000 1,126,100 1.1306 0.199 0.197 0.199 0.194 0.199 5,750,853 0.1958 1.77%
2001-01-03 0 1.130 1.130 1.180 1.130 1.150 356,000 409,120 1.1492 0.196 0.196 0.204 0.196 0.199 2,055,526 0.1990 0.89%
2001-01-02 0 1.120 1.120 1.150 1.120 1.120 70,000 78,400 1.1200 0.194 0.194 0.199 0.194 0.194 404,176 0.1940 0.00%
2000-12-29 0 1.120 1.120 1.160 1.110 1.160 784,000 879,080 1.1213 0.194 0.194 0.201 0.192 0.201 4,526,776 0.1942 0.00%
2000-12-28 0 1.120 1.110 1.150 1.120 1.120 85,000 95,140 1.1193 0.194 0.192 0.199 0.194 0.194 490,786 0.1939 0.90%
2000-12-27 0 1.110 1.110 1.120 1.100 1.120 232,000 257,300 1.1091 0.192 0.192 0.194 0.191 0.194 1,339,556 0.1921 -2.63%
2000-12-22 0 1.140 1.100 1.140 1.090 1.140 460,000 522,700 1.1363 0.197 0.191 0.197 0.189 0.197 2,656,016 0.1968 1.15%
2000-12-21 0 1.160 1.120 1.160 1.130 1.160 210,000 241,320 1.1491 0.195 0.188 0.195 0.190 0.195 1,248,034 0.1934 3.57%
2000-12-20 0 1.120 1.110 1.120 1.090 1.160 1,892,000 2,101,880 1.1109 0.188 0.187 0.188 0.183 0.195 11,244,188 0.1869 -5.88%
2000-12-19 0 1.190 1.180 1.190 1.160 1.190 594,000 694,440 1.1691 0.200 0.199 0.200 0.195 0.200 3,530,152 0.1967 3.48%
2000-12-18 0 1.150 1.130 1.170 1.150 1.280 870,000 1,040,780 1.1963 0.194 0.190 0.197 0.194 0.215 5,170,425 0.2013 -11.54%
2000-12-15 0 1.300 1.300 1.320 1.300 1.340 300,000 390,800 1.3027 0.219 0.219 0.222 0.219 0.225 1,782,905 0.2192 -2.99%
2000-12-14 0 1.340 1.340 1.350 1.300 1.340 232,000 307,300 1.3246 0.225 0.225 0.227 0.219 0.225 1,378,780 0.2229 1.52%
2000-12-13 0 1.320 1.310 1.320 1.300 1.320 120,000 157,800 1.3150 0.222 0.220 0.222 0.219 0.222 713,162 0.2213 -4.35%
2000-12-12 0 1.380 - 1.380 1.370 1.400 20,000 27,700 1.3850 0.232 - 0.232 0.231 0.236 118,860 0.2330 3.76%
2000-12-11 0 1.330 1.330 1.380 1.310 1.340 98,000 130,400 1.3306 0.224 0.224 0.232 0.220 0.225 582,416 0.2239 2.31%
2000-12-08 0 1.300 1.300 1.320 1.300 1.320 174,000 227,680 1.3085 0.219 0.219 0.222 0.219 0.222 1,034,085 0.2202 -1.52%
2000-12-07 0 1.320 1.300 1.350 1.300 1.320 150,000 195,400 1.3027 0.222 0.219 0.227 0.219 0.222 891,453 0.2192 -0.75%
2000-12-06 0 1.330 1.320 1.350 1.300 1.340 114,000 151,560 1.3295 0.224 0.222 0.227 0.219 0.225 677,504 0.2237 2.31%
2000-12-05 0 1.300 1.290 1.340 1.300 1.380 84,000 113,000 1.3452 0.219 0.217 0.225 0.219 0.232 499,213 0.2264 -3.70%
2000-12-04 0 1.350 1.320 1.350 1.340 1.360 80,000 107,600 1.3450 0.227 0.222 0.227 0.225 0.229 475,441 0.2263 3.85%
2000-12-01 0 1.300 1.300 1.350 1.300 1.300 80,000 104,000 1.3000 0.219 0.219 0.227 0.219 0.219 475,441 0.2187 0.00%
2000-11-30 0 1.300 1.280 1.310 1.260 1.310 788,000 1,006,640 1.2775 0.219 0.215 0.220 0.212 0.220 4,683,097 0.2150 -1.52%
2000-11-29 0 1.320 1.320 1.330 1.300 1.410 506,000 683,000 1.3498 0.222 0.222 0.224 0.219 0.237 3,007,167 0.2271 -5.71%
2000-11-28 0 1.400 1.360 1.400 1.300 1.400 606,000 814,720 1.3444 0.236 0.229 0.236 0.219 0.236 3,601,468 0.2262 7.69%
2000-11-27 0 1.300 1.290 1.300 1.230 1.340 798,000 1,034,340 1.2962 0.219 0.217 0.219 0.207 0.225 4,742,528 0.2181 7.44%
2000-11-24 0 1.210 1.210 1.230 1.210 1.260 1,350,000 1,654,360 1.2255 0.204 0.204 0.207 0.204 0.212 8,023,073 0.2062 0.83%
2000-11-23 0 1.200 1.200 1.210 1.180 1.210 280,000 335,900 1.1996 0.202 0.202 0.204 0.199 0.204 1,664,045 0.2019 0.00%
2000-11-22 0 1.200 1.200 1.220 1.200 1.200 182,000 218,400 1.2000 0.202 0.202 0.205 0.202 0.202 1,081,629 0.2019 0.00%
2000-11-21 0 1.200 1.200 1.210 1.190 1.190 200,000 238,000 1.1900 0.202 0.202 0.204 0.200 0.200 1,188,603 0.2002 0.84%
2000-11-20 0 1.190 1.200 1.210 1.190 1.220 428,000 514,180 1.2014 0.200 0.202 0.204 0.200 0.205 2,543,611 0.2021 -1.65%
2000-11-17 0 1.210 1.200 1.210 1.200 1.220 852,000 1,039,070 1.2196 0.204 0.202 0.204 0.202 0.205 5,063,451 0.2052 -0.82%
2000-11-16 0 1.220 1.200 1.250 1.200 1.230 1,454,000 1,754,790 1.2069 0.205 0.202 0.210 0.202 0.207 8,641,147 0.2031 3.39%
2000-11-15 0 1.180 1.180 1.200 1.170 1.210 518,000 617,740 1.1925 0.199 0.199 0.202 0.197 0.204 3,078,483 0.2007 -0.84%
2000-11-14 0 1.190 1.180 1.200 1.190 1.190 10,000 11,900 1.1900 0.200 0.199 0.202 0.200 0.200 59,430 0.2002 0.00%
2000-11-13 0 1.190 1.150 1.190 1.170 1.200 196,000 233,520 1.1914 0.200 0.194 0.200 0.197 0.202 1,164,831 0.2005 -0.83%
2000-11-10 0 1.200 1.160 1.200 1.160 1.200 428,000 502,380 1.1738 0.202 0.195 0.202 0.195 0.202 2,543,611 0.1975 2.56%
2000-11-09 0 1.170 1.150 1.170 1.170 1.210 672,000 795,480 1.1838 0.197 0.194 0.197 0.197 0.204 3,993,707 0.1992 -2.50%
2000-11-08 0 1.200 1.190 1.200 1.200 1.210 688,000 827,420 1.2026 0.202 0.200 0.202 0.202 0.204 4,088,796 0.2024 -0.83%
2000-11-07 0 1.210 1.190 1.210 1.200 1.220 372,000 450,500 1.2110 0.204 0.200 0.204 0.202 0.205 2,210,802 0.2038 0.83%
2000-11-06 0 1.200 1.200 1.210 1.170 1.200 492,000 582,380 1.1837 0.202 0.202 0.204 0.197 0.202 2,923,964 0.1992 2.56%
2000-11-03 0 1.170 1.160 1.180 1.170 1.180 260,000 304,900 1.1727 0.197 0.195 0.199 0.197 0.199 1,545,184 0.1973 -0.85%
2000-11-02 0 1.180 1.160 1.180 1.160 1.220 268,000 317,020 1.1829 0.199 0.195 0.199 0.195 0.205 1,592,729 0.1990 1.72%
2000-11-01 0 1.160 1.150 1.200 1.150 1.170 30,000 34,800 1.1600 0.195 0.194 0.202 0.194 0.197 178,291 0.1952 -0.85%
2000-10-31 0 1.170 1.150 1.170 1.170 1.170 64,000 74,880 1.1700 0.197 0.194 0.197 0.197 0.197 380,353 0.1969 1.74%
2000-10-30 0 1.150 1.140 1.180 1.150 1.150 230,000 260,500 1.1326 0.194 0.192 0.199 0.194 0.194 1,366,894 0.1906 1.77%
2000-10-27 0 1.130 1.120 1.130 1.120 1.140 458,000 519,392 1.1340 0.190 0.188 0.190 0.188 0.192 2,721,902 0.1908 0.00%
2000-10-26 0 1.130 1.130 1.150 1.120 1.150 170,000 194,400 1.1435 0.190 0.190 0.194 0.188 0.194 1,010,313 0.1924 -0.88%
2000-10-25 0 1.140 1.130 1.140 1.130 1.200 645,000 739,700 1.1468 0.192 0.190 0.192 0.190 0.202 3,833,246 0.1930 -5.00%
2000-10-24 0 1.200 1.150 1.200 1.150 1.220 536,000 632,928 1.1808 0.202 0.194 0.202 0.194 0.205 3,185,457 0.1987 1.69%
2000-10-23 0 1.180 1.150 - 1.150 1.180 214,000 248,200 1.1598 0.199 0.194 - 0.194 0.199 1,271,806 0.1952 2.61%
2000-10-20 0 1.150 1.100 1.190 1.150 1.150 10,000 11,500 1.1500 0.194 0.185 0.200 0.194 0.194 59,430 0.1935 5.50%
2000-10-19 0 1.090 1.060 1.090 1.090 1.150 346,000 381,940 1.1039 0.183 0.178 0.183 0.183 0.194 2,056,284 0.1857 -4.39%
2000-10-18 0 1.140 1.140 1.170 1.140 1.170 380,000 437,680 1.1518 0.192 0.192 0.197 0.192 0.197 2,258,346 0.1938 -2.56%
2000-10-17 0 1.170 1.170 1.180 1.170 1.180 340,000 398,200 1.1712 0.197 0.197 0.199 0.197 0.199 2,020,626 0.1971 -1.68%
2000-10-16 0 1.190 1.160 1.230 1.190 1.190 10,000 11,900 1.1900 0.200 0.195 0.207 0.200 0.200 59,430 0.2002 0.00%
2000-10-13 0 1.190 1.180 1.200 1.180 1.200 196,000 233,380 1.1907 0.200 0.199 0.202 0.199 0.202 1,164,831 0.2004 -2.46%
2000-10-12 0 1.220 1.210 1.240 1.210 1.220 208,000 253,660 1.2195 0.205 0.204 0.209 0.204 0.205 1,236,148 0.2052 -1.61%
2000-10-11 0 1.240 1.220 1.250 1.200 1.250 138,000 169,800 1.2304 0.209 0.205 0.210 0.202 0.210 820,136 0.2070 1.64%
2000-10-10 0 1.220 1.210 1.230 1.200 1.220 124,000 151,100 1.2185 0.205 0.204 0.207 0.202 0.205 736,934 0.2050 1.67%
2000-10-09 0 1.200 1.200 1.230 1.200 1.250 362,000 442,760 1.2231 0.202 0.202 0.207 0.202 0.210 2,151,372 0.2058 -4.00%
2000-10-05 0 1.250 1.250 1.270 1.240 1.270 134,000 167,500 1.2500 0.210 0.210 0.214 0.209 0.214 796,364 0.2103 0.00%
2000-10-04 0 1.250 1.250 1.270 1.250 1.300 332,000 421,900 1.2708 0.210 0.210 0.214 0.210 0.219 1,973,082 0.2138 -1.57%
2000-10-03 0 1.270 1.260 1.280 1.260 1.270 764,000 957,340 1.2531 0.214 0.212 0.215 0.212 0.214 4,540,465 0.2108 2.42%
2000-09-29 0 1.240 1.240 1.260 1.240 1.300 1,418,000 1,782,700 1.2572 0.209 0.209 0.212 0.209 0.219 8,427,198 0.2115 1.64%
2000-09-28 0 1.220 1.220 1.240 1.170 1.250 1,330,000 1,630,900 1.2262 0.205 0.205 0.209 0.197 0.210 7,904,213 0.2063 -3.17%
2000-09-27 0 1.260 1.260 1.280 1.170 1.300 1,274,000 1,610,300 1.2640 0.212 0.212 0.215 0.197 0.219 7,571,404 0.2127 0.80%
2000-09-26 0 1.250 1.240 1.290 1.250 1.290 102,000 128,900 1.2637 0.210 0.209 0.217 0.210 0.217 606,188 0.2126 0.00%
2000-09-25 0 1.250 1.250 1.280 1.220 1.320 964,000 1,246,900 1.2935 0.210 0.210 0.215 0.205 0.222 5,729,068 0.2176 7.76%
2000-09-22 0 1.160 1.160 1.210 1.150 1.280 1,128,000 1,381,620 1.2248 0.195 0.195 0.204 0.194 0.215 6,703,723 0.2061 -12.78%
2000-09-21 0 1.330 1.330 1.390 1.330 1.410 358,000 496,120 1.3858 0.224 0.224 0.234 0.224 0.237 2,127,600 0.2332 -3.62%
2000-09-20 0 1.380 1.370 1.390 1.380 1.400 332,000 461,820 1.3910 0.232 0.231 0.234 0.232 0.236 1,973,082 0.2341 -4.17%
2000-09-19 0 1.440 1.430 1.440 1.370 1.490 712,000 1,033,920 1.4521 0.242 0.241 0.242 0.231 0.251 4,231,428 0.2443 -4.00%
2000-09-18 0 1.500 1.500 1.520 1.500 1.530 240,000 360,700 1.5029 0.252 0.252 0.256 0.252 0.257 1,426,324 0.2529 -6.25%
2000-09-15 0 1.600 1.600 1.650 1.520 1.600 348,000 547,220 1.5725 0.269 0.269 0.278 0.256 0.269 2,068,170 0.2646 0.63%
2000-09-14 0 1.590 1.570 1.600 1.590 1.640 558,000 907,680 1.6267 0.268 0.264 0.269 0.268 0.276 3,316,204 0.2737 -4.22%
2000-09-12 0 1.660 1.650 1.670 1.660 1.680 210,000 352,000 1.6762 0.279 0.278 0.281 0.279 0.283 1,248,034 0.2820 -2.35%
2000-09-11 0 1.700 1.690 1.700 1.690 1.700 314,000 532,820 1.6969 0.286 0.284 0.286 0.284 0.286 1,866,107 0.2855 0.00%
2000-09-08 0 1.700 1.700 1.730 1.700 1.730 406,000 693,100 1.7071 0.286 0.286 0.291 0.286 0.291 2,412,865 0.2873 -0.58%
2000-09-07 0 1.710 1.690 1.730 1.690 1.730 506,000 862,120 1.7038 0.288 0.284 0.291 0.284 0.291 3,007,167 0.2867 1.18%
2000-09-06 0 1.690 1.690 1.700 1.690 1.700 1,620,000 2,752,940 1.6993 0.284 0.284 0.286 0.284 0.286 9,627,688 0.2859 -0.59%
2000-09-05 0 1.700 1.700 1.720 1.680 1.740 1,804,000 3,066,440 1.6998 0.286 0.286 0.289 0.283 0.293 10,721,203 0.2860 -1.16%
2000-09-04 0 1.720 1.710 1.730 1.710 1.780 942,000 1,640,040 1.7410 0.289 0.288 0.291 0.288 0.300 5,598,322 0.2930 -3.37%
2000-09-01 0 1.780 1.780 1.800 1.780 1.800 92,000 164,700 1.7902 0.300 0.300 0.303 0.300 0.303 546,758 0.3012 -0.56%
2000-08-31 0 1.790 1.790 1.810 1.790 1.800 30,000 53,900 1.7967 0.301 0.301 0.305 0.301 0.303 178,291 0.3023 -1.10%
2000-08-30 0 1.810 1.790 1.810 1.780 1.810 20,000 35,820 1.7910 0.305 0.301 0.305 0.300 0.305 118,860 0.3014 0.56%
2000-08-29 0 1.800 1.780 1.800 1.800 1.800 10,000 18,000 1.8000 0.303 0.300 0.303 0.303 0.303 59,430 0.3029 1.69%
2000-08-28 0 1.770 1.760 1.790 1.770 1.820 80,000 143,200 1.7900 0.298 0.296 0.301 0.298 0.306 475,441 0.3012 -2.75%
2000-08-25 0 1.820 1.780 1.820 1.770 1.840 302,000 541,360 1.7926 0.306 0.300 0.306 0.298 0.310 1,794,791 0.3016 -1.09%
2000-08-24 0 1.840 1.830 1.860 1.840 1.880 290,000 542,100 1.8693 0.310 0.308 0.313 0.310 0.316 1,723,475 0.3145 -3.16%
2000-08-23 0 1.900 1.860 1.900 1.880 1.950 498,000 945,660 1.8989 0.320 0.313 0.320 0.316 0.328 2,959,622 0.3195 -2.56%
2000-08-22 0 2.025 2.000 2.025 1.980 2.100 972,000 1,967,200 2.0239 0.328 0.324 0.328 0.321 0.340 5,998,790 0.3279 0.00%
2000-08-21 0 2.025 2.000 2.050 1.950 2.025 1,316,000 2,625,410 1.9950 0.328 0.324 0.332 0.316 0.328 8,121,819 0.3233 4.38%
2000-08-18 0 1.940 1.940 1.950 1.880 1.940 508,000 966,040 1.9017 0.314 0.314 0.316 0.305 0.314 3,135,170 0.3081 3.19%
2000-08-17 0 1.880 1.880 1.900 1.800 1.900 676,000 1,259,360 1.8630 0.305 0.305 0.308 0.292 0.308 4,171,998 0.3019 4.44%
2000-08-16 0 1.800 1.800 1.820 1.780 1.820 604,000 1,090,700 1.8058 0.292 0.292 0.295 0.288 0.295 3,727,643 0.2926 0.56%
2000-08-15 0 1.790 1.780 1.800 1.780 1.790 330,000 588,400 1.7830 0.290 0.288 0.292 0.288 0.290 2,036,626 0.2889 2.87%
2000-08-14 0 1.740 1.740 1.750 1.730 1.770 900,000 1,573,700 1.7486 0.282 0.282 0.284 0.280 0.287 5,554,435 0.2833 -0.57%
2000-08-11 0 1.750 1.750 1.770 1.750 1.800 830,000 1,468,800 1.7696 0.284 0.284 0.287 0.284 0.292 5,122,424 0.2867 -0.57%
2000-08-10 0 1.760 1.760 1.800 1.760 1.800 500,000 886,840 1.7737 0.285 0.285 0.292 0.285 0.292 3,085,797 0.2874 -1.12%
2000-08-09 0 1.780 1.770 1.800 1.750 1.780 160,000 281,500 1.7594 0.288 0.287 0.292 0.284 0.288 987,455 0.2851 1.14%
2000-08-08 0 1.760 1.760 1.780 1.750 1.790 130,000 229,300 1.7638 0.285 0.285 0.288 0.284 0.290 802,307 0.2858 -0.56%
2000-08-07 0 1.770 1.760 1.770 1.750 1.790 688,000 1,222,080 1.7763 0.287 0.285 0.287 0.284 0.290 4,246,057 0.2878 5.36%
2000-08-04 0 1.680 1.680 1.690 1.670 1.760 1,724,000 2,939,760 1.7052 0.272 0.272 0.274 0.271 0.285 10,639,829 0.2763 -4.00%
2000-08-03 0 1.750 1.750 1.770 1.750 1.780 186,000 329,320 1.7705 0.284 0.284 0.287 0.284 0.288 1,147,917 0.2869 -1.13%
2000-08-02 0 1.770 1.770 1.780 1.770 1.780 306,000 543,780 1.7771 0.287 0.287 0.288 0.287 0.288 1,888,508 0.2879 0.00%
2000-08-01 0 1.770 1.770 1.780 1.770 1.790 442,000 788,480 1.7839 0.287 0.287 0.288 0.287 0.290 2,727,845 0.2890 -1.12%
2000-07-31 0 1.790 1.770 1.790 1.750 1.790 370,000 658,060 1.7785 0.290 0.287 0.290 0.284 0.290 2,283,490 0.2882 2.29%
2000-07-28 0 1.750 1.750 1.760 1.700 1.830 2,796,000 4,949,456 1.7702 0.284 0.284 0.285 0.275 0.297 17,255,779 0.2868 -3.85%
2000-07-27 0 1.820 1.820 1.850 1.820 1.910 1,570,000 2,932,740 1.8680 0.295 0.295 0.300 0.295 0.309 9,689,404 0.3027 -5.21%
2000-07-26 0 1.920 1.910 1.930 1.910 1.990 1,262,000 2,442,480 1.9354 0.311 0.309 0.313 0.309 0.322 7,788,552 0.3136 -1.03%
2000-07-25 0 1.940 1.930 1.940 1.910 1.950 450,000 869,300 1.9318 0.314 0.313 0.314 0.309 0.316 2,777,218 0.3130 2.11%
2000-07-24 0 1.900 1.900 1.910 1.890 1.930 730,000 1,387,500 1.9007 0.308 0.308 0.309 0.306 0.313 4,505,264 0.3080 -2.06%
2000-07-21 0 1.940 1.930 1.940 1.900 1.940 711,000 1,369,310 1.9259 0.314 0.313 0.314 0.308 0.314 4,388,004 0.3121 2.11%
2000-07-20 0 1.900 1.900 1.920 1.880 1.920 632,000 1,199,680 1.8982 0.308 0.308 0.311 0.305 0.311 3,900,448 0.3076 -0.52%
2000-07-19 0 1.910 1.910 1.920 1.900 1.910 1,462,000 2,785,420 1.9052 0.309 0.309 0.311 0.308 0.309 9,022,871 0.3087 0.00%
2000-07-18 0 1.910 1.910 1.930 1.900 1.940 990,000 1,891,700 1.9108 0.309 0.309 0.313 0.308 0.314 6,109,879 0.3096 -1.55%
2000-07-17 0 1.940 1.950 1.960 1.940 2.000 1,070,000 2,095,000 1.9579 0.314 0.316 0.318 0.314 0.324 6,603,606 0.3173 1.57%
2000-07-14 0 1.910 1.910 1.920 1.800 1.960 2,462,000 4,671,540 1.8975 0.309 0.309 0.311 0.292 0.318 15,194,466 0.3075 7.30%
2000-07-13 0 1.780 1.780 1.800 1.750 1.810 2,808,000 4,987,160 1.7761 0.288 0.288 0.292 0.284 0.293 17,329,838 0.2878 1.71%
2000-07-12 0 1.750 1.730 1.780 1.730 1.920 3,078,000 5,654,940 1.8372 0.284 0.280 0.288 0.280 0.311 18,996,168 0.2977 -7.41%
2000-07-11 0 1.890 1.860 1.890 1.820 1.900 1,270,000 2,385,980 1.8787 0.306 0.301 0.306 0.295 0.308 7,837,925 0.3044 -0.53%
2000-07-10 0 1.900 1.900 1.930 1.820 2.000 1,111,000 2,162,865 1.9468 0.308 0.308 0.313 0.295 0.324 6,856,642 0.3154 -4.04%
2000-07-07 0 1.980 1.970 1.980 1.980 2.100 840,000 1,691,410 2.0136 0.321 0.319 0.321 0.321 0.340 5,184,139 0.3263 -5.71%
2000-07-06 0 2.100 2.075 2.100 2.075 2.100 284,000 593,022 2.0881 0.340 0.336 0.340 0.336 0.340 1,752,733 0.3383 1.20%
2000-07-05 0 2.075 2.075 2.100 2.025 2.125 1,943,000 4,037,150 2.0778 0.336 0.336 0.340 0.328 0.344 11,991,408 0.3367 3.75%
2000-07-04 0 2.000 1.990 2.000 1.970 2.125 1,376,000 2,789,880 2.0275 0.324 0.322 0.324 0.319 0.344 8,492,114 0.3285 -5.88%
2000-07-03 0 2.125 2.100 2.150 2.125 2.175 112,000 241,850 2.1594 0.344 0.340 0.348 0.344 0.352 691,219 0.3499 -2.30%
2000-06-30 0 2.175 2.150 2.175 2.100 2.275 458,000 995,100 2.1727 0.352 0.348 0.352 0.340 0.369 2,826,590 0.3520 -5.43%
2000-06-29 0 2.300 2.275 2.300 2.275 2.350 120,000 277,750 2.3146 0.373 0.369 0.373 0.369 0.381 740,591 0.3750 -2.13%
2000-06-28 0 2.350 2.275 2.350 2.350 2.350 20,000 47,000 2.3500 0.381 0.369 0.381 0.381 0.381 123,432 0.3808 0.00%
2000-06-27 0 2.350 2.325 2.450 2.350 2.350 760,000 1,751,000 2.3039 0.381 0.377 0.397 0.381 0.381 4,690,412 0.3733 0.00%
2000-06-26 0 2.350 2.325 2.400 2.350 2.350 50,000 117,500 2.3500 0.381 0.377 0.389 0.381 0.381 308,580 0.3808 2.17%
2000-06-23 0 2.300 2.300 2.500 2.300 2.325 28,000 65,000 2.3214 0.373 0.373 0.405 0.373 0.377 172,805 0.3761 -8.91%
2000-06-22 0 2.525 2.475 2.525 2.500 2.525 80,000 201,250 2.5156 0.409 0.401 0.409 0.405 0.409 493,728 0.4076 2.02%
2000-06-21 0 2.475 2.475 2.500 2.425 2.500 74,000 183,150 2.4750 0.401 0.401 0.405 0.393 0.405 456,698 0.4010 -3.88%
2000-06-20 0 2.575 2.450 2.600 2.575 2.575 10,000 25,750 2.5750 0.417 0.397 0.421 0.417 0.417 61,716 0.4172 -1.90%
2000-06-19 0 2.625 2.625 2.650 2.550 2.650 30,000 77,750 2.5917 0.425 0.425 0.429 0.413 0.429 185,148 0.4199 -4.55%
2000-06-16 0 2.750 2.725 2.775 2.725 2.775 268,000 739,110 2.7579 0.446 0.442 0.450 0.442 0.450 1,653,987 0.4469 0.92%
2000-06-15 0 2.725 2.725 2.850 2.650 2.850 584,000 1,593,000 2.7277 0.442 0.442 0.462 0.429 0.462 3,604,211 0.4420 -0.91%
2000-06-14 0 2.750 2.750 2.775 2.700 2.750 368,000 1,000,200 2.7179 0.446 0.446 0.450 0.437 0.446 2,271,147 0.4404 1.85%
2000-06-13 0 2.700 2.650 2.700 2.650 2.700 646,000 1,740,250 2.6939 0.437 0.429 0.437 0.429 0.437 3,986,850 0.4365 1.89%
2000-06-12 0 2.650 2.650 2.700 2.650 2.650 50,000 132,500 2.6500 0.429 0.429 0.437 0.429 0.429 308,580 0.4294 -1.85%
2000-06-09 0 2.700 2.675 2.700 2.625 2.700 469,000 1,242,400 2.6490 0.437 0.433 0.437 0.425 0.437 2,894,478 0.4292 0.00%
2000-06-08 0 2.700 2.700 2.725 2.625 2.725 846,000 2,270,200 2.6835 0.437 0.437 0.442 0.425 0.442 5,221,169 0.4348 3.85%
2000-06-07 0 2.600 2.600 2.625 2.525 2.625 672,000 1,739,950 2.5892 0.421 0.421 0.425 0.409 0.425 4,147,312 0.4195 2.97%
2000-06-05 0 2.525 2.525 2.575 2.500 2.550 1,576,000 3,970,800 2.5195 0.409 0.409 0.417 0.405 0.413 9,726,433 0.4082 5.21%
2000-06-02 0 2.400 2.400 2.500 2.375 2.450 252,000 604,050 2.3970 0.389 0.389 0.405 0.385 0.397 1,555,242 0.3884 -1.03%
2000-06-01 0 2.425 2.375 2.425 2.400 2.425 20,000 48,250 2.4125 0.393 0.385 0.393 0.389 0.393 123,432 0.3909 1.04%
2000-05-31 0 2.400 2.375 2.400 2.325 2.425 1,006,000 2,413,900 2.3995 0.389 0.385 0.389 0.377 0.393 6,208,624 0.3888 3.23%
2000-05-30 0 2.325 2.300 2.325 2.300 2.325 84,000 194,350 2.3137 0.377 0.373 0.377 0.373 0.377 518,414 0.3749 2.20%
2000-05-29 0 2.275 2.275 2.300 2.250 2.275 134,000 301,900 2.2530 0.369 0.369 0.373 0.365 0.369 826,994 0.3651 -1.09%
2000-05-26 0 2.300 2.275 2.325 2.275 2.325 426,000 977,100 2.2937 0.373 0.369 0.377 0.369 0.377 2,629,099 0.3716 -1.08%
2000-05-25 0 2.325 - 2.325 2.325 2.325 22,000 51,150 2.3250 0.377 - 0.377 0.377 0.377 135,775 0.3767 0.00%
2000-05-24 0 2.325 2.325 2.350 2.300 2.375 310,000 726,800 2.3445 0.377 0.377 0.381 0.373 0.385 1,913,194 0.3799 -2.11%
2000-05-23 0 2.375 2.375 2.400 2.350 2.400 360,000 854,250 2.3729 0.385 0.385 0.389 0.381 0.389 2,221,774 0.3845 0.00%
2000-05-22 0 2.375 2.375 2.400 2.350 2.375 98,000 230,500 2.3520 0.385 0.385 0.389 0.381 0.385 604,816 0.3811 1.06%
2000-05-19 0 2.350 2.325 2.375 2.350 2.550 854,000 2,064,200 2.4171 0.381 0.377 0.385 0.381 0.413 5,270,542 0.3916 -4.08%
2000-05-18 0 2.450 2.450 2.475 2.350 2.525 1,134,000 2,807,250 2.4755 0.397 0.397 0.401 0.381 0.409 6,998,588 0.4011 3.16%
2000-05-17 0 2.375 2.325 2.375 2.200 2.375 236,000 539,950 2.2879 0.385 0.377 0.385 0.356 0.385 1,456,496 0.3707 10.47%
2000-05-16 0 2.150 2.150 - 2.150 2.175 574,000 1,235,400 2.1523 0.348 0.348 - 0.348 0.352 3,542,495 0.3487 2.38%
2000-05-15 0 2.100 2.100 2.200 2.100 2.100 74,000 155,400 2.1000 0.340 0.340 0.356 0.340 0.340 456,698 0.3403 2.44%
2000-05-12 0 2.050 2.050 2.150 2.050 2.050 20,000 41,000 2.0500 0.332 0.332 0.348 0.332 0.332 123,432 0.3322 -1.20%
2000-05-10 0 2.075 2.075 2.175 2.075 2.100 762,000 1,583,700 2.0783 0.336 0.336 0.352 0.336 0.340 4,702,755 0.3368 -2.35%
2000-05-09 0 2.125 2.075 2.125 2.100 2.125 60,000 126,500 2.1083 0.344 0.336 0.344 0.340 0.344 370,296 0.3416 1.19%
2000-05-08 0 2.100 2.075 2.100 2.100 2.125 40,000 84,500 2.1125 0.340 0.336 0.340 0.340 0.344 246,864 0.3423 -2.33%
2000-05-05 0 2.150 2.150 2.175 2.100 2.175 94,000 202,750 2.1569 0.348 0.348 0.352 0.340 0.352 580,130 0.3495 -1.15%
2000-05-04 0 2.175 2.125 2.175 2.175 2.175 50,000 108,750 2.1750 0.352 0.344 0.352 0.352 0.352 308,580 0.3524 1.16%
2000-05-03 0 2.150 2.150 2.175 2.150 2.175 142,000 306,350 2.1574 0.348 0.348 0.352 0.348 0.352 876,366 0.3496 2.38%
2000-05-02 0 2.100 2.100 2.125 2.100 2.100 33,813 70,772 2.0930 0.340 0.340 0.344 0.340 0.340 208,680 0.3391 0.00%
2000-04-28 0 2.100 2.100 2.125 2.100 2.100 14,000 29,400 2.1000 0.340 0.340 0.344 0.340 0.340 86,402 0.3403 1.20%
2000-04-27 0 2.075 2.075 2.100 2.050 2.075 360,000 746,500 2.0736 0.336 0.336 0.340 0.332 0.336 2,221,774 0.3360 2.47%
2000-04-26 0 2.025 2.025 2.050 2.000 2.050 464,000 941,350 2.0288 0.328 0.328 0.332 0.324 0.332 2,863,620 0.3287 -1.22%
2000-04-25 0 2.050 2.050 2.150 2.050 2.050 656,000 1,344,800 2.0500 0.332 0.332 0.348 0.332 0.332 4,048,566 0.3322 0.00%
2000-04-20 0 2.050 2.025 2.075 2.050 2.125 1,390,000 2,903,700 2.0890 0.332 0.328 0.336 0.332 0.344 8,578,517 0.3385 -3.53%
2000-04-19 0 2.125 2.100 2.125 1.980 2.150 1,140,000 2,386,300 2.0932 0.344 0.340 0.344 0.321 0.348 7,035,618 0.3392 7.87%
2000-04-18 0 1.970 1.970 2.000 1.970 2.000 230,000 459,700 1.9987 0.319 0.319 0.324 0.319 0.324 1,419,467 0.3239 1.03%
2000-04-17 0 1.950 1.950 1.970 1.950 2.000 832,000 1,651,220 1.9846 0.316 0.316 0.319 0.316 0.324 5,134,767 0.3216 -7.14%
2000-04-14 0 2.100 2.075 2.100 2.100 2.100 300,000 639,500 2.1317 0.340 0.336 0.340 0.340 0.340 1,851,478 0.3454 0.00%
2000-04-13 0 2.100 2.100 2.150 2.075 2.150 2,298,000 4,830,550 2.1021 0.340 0.340 0.348 0.336 0.348 14,182,324 0.3406 0.00%
2000-04-12 0 2.100 2.075 2.100 2.075 2.100 2,120,000 4,449,750 2.0989 0.340 0.336 0.340 0.336 0.340 13,083,781 0.3401 0.00%
2000-04-11 0 2.100 2.100 2.125 2.100 2.150 1,600,000 3,363,750 2.1023 0.340 0.340 0.344 0.340 0.348 9,874,551 0.3406 -2.33%
2000-04-10 0 2.150 2.125 2.175 2.150 2.150 90,000 193,500 2.1500 0.348 0.344 0.352 0.348 0.348 555,444 0.3484 -2.27%
2000-04-07 0 2.200 2.200 2.250 2.125 2.250 788,000 1,722,150 2.1855 0.356 0.356 0.365 0.344 0.365 4,863,217 0.3541 4.76%
2000-04-06 0 2.100 2.050 2.075 2.075 2.100 686,000 1,434,600 2.0913 0.340 0.332 0.336 0.336 0.340 4,233,714 0.3389 2.44%
2000-04-05 0 2.050 2.050 2.150 2.050 2.150 486,000 1,011,850 2.0820 0.332 0.332 0.348 0.332 0.348 2,999,395 0.3374 -5.75%
2000-04-03 0 2.175 2.175 2.250 2.175 2.250 1,298,000 2,852,950 2.1980 0.352 0.352 0.365 0.352 0.365 8,010,730 0.3561 -2.25%
2000-03-31 0 2.225 2.200 2.250 2.200 2.225 1,080,000 2,389,750 2.2127 0.361 0.356 0.365 0.356 0.361 6,665,322 0.3585 1.14%
2000-03-30 0 2.200 2.200 2.225 2.200 2.225 460,000 1,013,500 2.2033 0.356 0.356 0.361 0.356 0.361 2,838,934 0.3570 -1.12%
2000-03-29 0 2.225 2.225 2.275 2.150 2.300 1,868,000 4,105,000 2.1975 0.361 0.361 0.369 0.348 0.373 11,528,539 0.3561 -4.30%
2000-03-28 0 2.325 2.325 2.350 2.325 2.550 1,492,000 3,608,100 2.4183 0.377 0.377 0.381 0.377 0.413 9,208,019 0.3918 -4.12%
2000-03-27 0 2.425 2.400 2.475 2.250 2.800 3,774,000 9,392,650 2.4888 0.393 0.389 0.401 0.365 0.454 23,291,598 0.4033 10.23%
2000-03-24 0 2.200 2.150 2.200 2.150 2.200 630,000 1,368,250 2.1718 0.356 0.348 0.356 0.348 0.356 3,888,105 0.3519 1.15%
2000-03-23 0 2.175 2.150 2.200 2.150 2.200 814,000 1,761,850 2.1644 0.352 0.348 0.356 0.348 0.356 5,023,678 0.3507 -1.14%
2000-03-22 0 2.200 2.175 2.225 2.200 2.200 10,000 22,000 2.2000 0.356 0.352 0.361 0.356 0.356 61,716 0.3565 2.33%
2000-03-21 0 2.150 2.150 2.200 2.150 2.150 296,000 636,400 2.1500 0.348 0.348 0.356 0.348 0.348 1,826,792 0.3484 0.00%
2000-03-20 0 2.150 2.150 2.200 2.150 2.150 50,000 107,500 2.1500 0.348 0.348 0.356 0.348 0.348 308,580 0.3484 -3.37%
2000-03-17 0 2.225 2.200 2.225 2.150 2.400 688,000 1,541,850 2.2411 0.361 0.356 0.361 0.348 0.389 4,246,057 0.3631 3.49%
2000-03-16 0 2.150 2.075 2.200 2.150 2.175 18,000 38,950 2.1639 0.348 0.336 0.356 0.348 0.352 111,089 0.3506 -1.15%
2000-03-15 0 2.175 2.125 2.175 2.125 2.200 370,000 794,950 2.1485 0.352 0.344 0.352 0.344 0.356 2,283,490 0.3481 1.16%
2000-03-14 0 2.150 2.125 2.150 2.100 2.200 660,000 1,418,200 2.1488 0.348 0.344 0.348 0.340 0.356 4,073,252 0.3482 -2.27%
2000-03-13 0 2.200 2.150 2.225 2.200 2.250 974,000 2,141,550 2.1987 0.356 0.348 0.361 0.356 0.365 6,011,133 0.3563 0.00%
2000-03-10 0 2.200 2.175 2.200 2.175 2.225 1,710,200 3,734,920 2.1839 0.356 0.352 0.356 0.352 0.361 10,554,661 0.3539 2.33%
2000-03-09 0 2.150 2.100 2.175 2.150 2.225 1,482,999 3,236,773 2.1826 0.348 0.340 0.352 0.348 0.361 9,152,469 0.3537 -2.27%
2000-03-08 0 2.200 2.175 2.200 2.150 2.225 2,896,000 6,380,640 2.2033 0.356 0.352 0.356 0.348 0.361 17,872,938 0.3570 -2.22%
2000-03-07 0 2.250 2.225 2.250 2.200 2.250 450,000 997,750 2.2172 0.365 0.361 0.365 0.356 0.365 2,777,218 0.3593 2.27%
2000-03-06 0 2.200 2.200 2.225 2.150 2.225 952,000 2,070,800 2.1752 0.356 0.356 0.361 0.348 0.361 5,875,358 0.3525 2.33%
2000-03-03 0 2.150 2.125 2.150 2.100 2.150 664,000 1,412,300 2.1270 0.348 0.344 0.348 0.340 0.348 4,097,939 0.3446 0.00%
2000-03-02 0 2.150 2.125 2.150 2.075 2.150 670,000 1,409,250 2.1034 0.348 0.344 0.348 0.336 0.348 4,134,968 0.3408 2.38%
2000-03-01 0 2.100 2.100 2.125 2.100 2.150 514,000 1,088,250 2.1172 0.340 0.340 0.344 0.340 0.348 3,172,200 0.3431 0.00%
2000-02-29 0 2.100 2.100 2.150 2.050 2.125 854,000 1,791,200 2.0974 0.340 0.340 0.348 0.332 0.344 5,270,542 0.3399 2.44%
2000-02-28 0 2.050 2.050 2.100 2.000 2.100 1,090,000 2,219,900 2.0366 0.332 0.332 0.340 0.324 0.340 6,727,038 0.3300 -3.53%
2000-02-25 0 2.125 2.100 2.125 2.075 2.175 920,000 1,943,600 2.1126 0.344 0.340 0.344 0.336 0.352 5,677,867 0.3423 0.00%
2000-02-24 0 2.125 2.125 2.150 1.990 2.200 1,226,000 2,598,450 2.1195 0.344 0.344 0.348 0.322 0.356 7,566,375 0.3434 6.25%
2000-02-23 0 2.000 1.990 2.000 1.970 2.000 328,000 654,300 1.9948 0.324 0.322 0.324 0.319 0.324 2,024,283 0.3232 2.04%
2000-02-22 0 1.960 1.940 1.960 1.920 1.970 586,000 1,145,520 1.9548 0.318 0.314 0.318 0.311 0.319 3,616,554 0.3167 -1.01%
2000-02-21 0 1.980 1.950 1.980 1.960 2.000 590,000 1,172,160 1.9867 0.321 0.316 0.321 0.318 0.324 3,641,241 0.3219 -1.00%
2000-02-18 0 2.000 2.000 2.050 1.980 2.150 1,590,000 3,266,350 2.0543 0.324 0.324 0.332 0.321 0.348 9,812,835 0.3329 -6.98%
2000-02-17 0 2.150 2.150 2.200 2.150 2.300 1,198,000 2,671,200 2.2297 0.348 0.348 0.356 0.348 0.373 7,393,570 0.3613 -5.49%
2000-02-16 0 2.275 2.250 2.300 2.100 2.350 674,000 1,530,950 2.2714 0.369 0.365 0.373 0.340 0.381 4,159,655 0.3680 9.64%
2000-02-15 0 2.075 2.050 2.075 1.940 2.175 1,466,000 2,912,630 1.9868 0.336 0.332 0.336 0.314 0.352 9,047,558 0.3219 -3.49%
2000-02-14 0 2.150 2.075 2.150 2.075 2.250 924,000 1,981,550 2.1445 0.348 0.336 0.348 0.336 0.365 5,702,553 0.3475 -6.52%
2000-02-11 0 2.300 2.250 2.300 2.200 2.300 306,000 695,450 2.2727 0.373 0.365 0.373 0.356 0.373 1,888,508 0.3683 2.22%
2000-02-10 0 2.250 2.250 2.275 2.200 2.300 254,000 579,650 2.2821 0.365 0.365 0.369 0.356 0.373 1,567,585 0.3698 3.45%
2000-02-09 0 2.175 2.175 2.200 2.175 2.400 1,060,000 2,487,600 2.3468 0.352 0.352 0.356 0.352 0.389 6,541,890 0.3803 -7.45%
2000-02-08 0 2.350 2.350 2.375 2.300 2.400 610,000 1,444,150 2.3675 0.381 0.381 0.385 0.373 0.389 3,764,673 0.3836 2.17%
2000-02-03 0 2.300 2.300 2.400 2.300 2.500 2,990,000 7,158,950 2.3943 0.373 0.373 0.389 0.373 0.405 18,453,068 0.3880 4.55%
2000-02-02 0 2.200 - 2.200 2.200 2.650 1,056,000 2,639,450 2.4995 0.356 - 0.356 0.356 0.429 6,517,204 0.4050 -15.38%
2000-02-01 0 2.600 2.575 2.650 2.600 2.600 10,000 26,000 2.6000 0.421 0.417 0.429 0.421 0.421 61,716 0.4213 -1.89%
2000-01-31 0 2.650 2.625 2.675 2.625 2.675 550,000 1,450,750 2.6377 0.429 0.425 0.433 0.425 0.433 3,394,377 0.4274 -0.93%
2000-01-28 0 2.675 2.650 2.675 2.675 2.725 790,000 2,132,850 2.6998 0.433 0.429 0.433 0.433 0.442 4,875,560 0.4375 -0.93%
2000-01-27 0 2.700 2.700 2.825 2.700 2.700 90,000 243,000 2.7000 0.437 0.437 0.458 0.437 0.437 555,444 0.4375 -0.92%
2000-01-26 0 2.725 2.700 2.800 2.575 2.750 518,000 1,370,650 2.6460 0.442 0.437 0.454 0.417 0.446 3,196,886 0.4287 5.83%
2000-01-25 0 2.575 2.575 2.600 2.575 2.600 280,000 723,000 2.5821 0.417 0.417 0.421 0.417 0.421 1,728,046 0.4184 -4.63%
2000-01-24 0 2.700 2.675 2.700 2.650 2.750 166,000 446,400 2.6892 0.437 0.433 0.437 0.429 0.446 1,024,485 0.4357 0.93%
2000-01-21 0 2.675 2.675 2.700 2.675 2.700 406,000 1,095,600 2.6985 0.433 0.433 0.437 0.433 0.437 2,505,667 0.4372 -0.93%
2000-01-20 0 2.700 2.700 2.725 2.675 2.850 562,000 1,552,550 2.7625 0.437 0.437 0.442 0.433 0.462 3,468,436 0.4476 -6.90%
2000-01-19 0 2.900 2.850 2.900 2.900 2.900 56,000 162,400 2.9000 0.470 0.462 0.470 0.470 0.470 345,609 0.4699 -2.52%
2000-01-18 0 2.975 - 2.975 - - 68,000 204,000 3.0000 0.482 - 0.482 - - 419,668 0.4861 0.00%
2000-01-17 0 2.975 2.900 2.975 2.975 3.050 456,000 1,371,250 3.0071 0.482 0.470 0.482 0.482 0.494 2,814,247 0.4873 -0.83%
2000-01-14 0 3.000 2.950 3.000 2.975 3.150 566,000 1,719,450 3.0379 0.486 0.478 0.486 0.482 0.510 3,493,123 0.4922 -4.76%
2000-01-13 0 3.150 3.150 3.175 3.150 3.175 1,418,000 4,468,750 3.1514 0.510 0.510 0.514 0.510 0.514 8,751,321 0.5106 -3.08%
2000-01-12 0 3.250 3.150 3.250 3.175 3.250 328,000 1,056,700 3.2216 0.527 0.510 0.527 0.514 0.527 2,024,283 0.5220 0.00%
2000-01-11 0 3.250 3.200 3.300 3.100 3.400 350,000 1,150,300 3.2866 0.527 0.519 0.535 0.502 0.551 2,160,058 0.5325 7.44%
2000-01-10 0 3.025 3.025 - 2.950 3.025 204,000 605,800 2.9696 0.490 0.490 - 0.478 0.490 1,259,005 0.4812 3.42%
2000-01-07 0 2.925 2.925 2.950 2.900 2.925 1,218,000 3,536,900 2.9039 0.474 0.474 0.478 0.470 0.474 7,517,002 0.4705 0.00%
2000-01-06 0 2.925 - 2.925 2.900 3.000 546,000 1,593,700 2.9189 0.474 - 0.474 0.470 0.486 3,369,691 0.4730 0.86%
2000-01-05 0 2.900 2.900 2.950 2.900 2.975 110,000 321,750 2.9250 0.470 0.470 0.478 0.470 0.482 678,875 0.4739 -3.33%
2000-01-04 0 3.000 3.000 - 2.900 3.025 1,430,000 4,234,800 2.9614 0.486 0.486 - 0.470 0.490 8,825,380 0.4798 2.56%
2000-01-03 0 2.925 2.925 2.950 2.900 2.925 20,000 58,250 2.9125 0.474 0.474 0.478 0.470 0.474 123,432 0.4719 0.00%
1999-12-30 0 2.925 2.875 2.925 2.875 2.925 228,000 656,750 2.8805 0.474 0.466 0.474 0.466 0.474 1,407,124 0.4667 0.00%
1999-12-29 0 2.925 2.925 3.000 2.925 3.000 214,000 628,600 2.9374 0.474 0.474 0.486 0.474 0.486 1,320,721 0.4760 -0.85%
1999-12-28 0 2.950 2.950 2.975 2.850 3.000 228,000 665,550 2.9191 0.478 0.478 0.482 0.462 0.486 1,407,124 0.4730 2.61%
1999-12-24 0 2.875 2.850 - 2.800 2.875 110,000 312,500 2.8409 0.466 0.462 - 0.454 0.466 678,875 0.4603 0.88%
1999-12-23 0 2.850 2.850 2.950 2.850 2.850 170,000 484,500 2.8500 0.462 0.462 0.478 0.462 0.462 1,049,171 0.4618 -2.56%
1999-12-22 0 2.925 2.900 3.000 2.900 3.000 196,000 575,650 2.9370 0.474 0.470 0.486 0.470 0.486 1,209,633 0.4759 -3.31%
1999-12-21 0 3.025 3.025 3.050 3.000 3.100 166,000 507,050 3.0545 0.490 0.490 0.494 0.486 0.502 1,024,485 0.4949 -2.42%
1999-12-20 0 3.100 3.100 3.150 3.000 3.125 208,000 640,500 3.0793 0.502 0.502 0.510 0.486 0.506 1,283,692 0.4990 -1.59%
1999-12-17 0 3.150 3.050 3.150 3.050 3.150 40,000 123,650 3.0913 0.510 0.494 0.510 0.494 0.510 246,864 0.5009 3.28%
1999-12-16 0 3.050 3.050 3.150 2.975 3.050 90,000 271,500 3.0167 0.494 0.494 0.510 0.482 0.494 555,444 0.4888 2.80%
1999-12-15 0 3.000 2.975 3.025 2.975 3.000 292,000 872,800 2.9890 0.481 0.477 0.485 0.477 0.481 1,822,149 0.4790 0.84%
1999-12-14 0 2.975 2.975 - 2.850 3.000 980,000 2,882,600 2.9414 0.477 0.477 - 0.457 0.481 6,115,432 0.4714 -2.46%
1999-12-13 0 3.050 3.025 3.050 3.050 3.100 134,000 411,150 3.0683 0.489 0.485 0.489 0.489 0.497 836,192 0.4917 -1.61%
1999-12-10 0 3.100 3.100 3.225 3.100 3.225 550,000 1,718,100 3.1238 0.497 0.497 0.517 0.497 0.517 3,432,130 0.5006 -1.59%
1999-12-09 0 3.150 3.125 3.150 3.100 3.175 464,000 1,445,700 3.1157 0.505 0.501 0.505 0.497 0.509 2,895,470 0.4993 1.61%
1999-12-08 0 3.100 3.000 3.100 3.100 3.150 430,000 1,347,900 3.1347 0.497 0.481 0.497 0.497 0.505 2,683,302 0.5023 -1.59%
1999-12-07 0 3.150 3.125 3.150 3.150 3.350 50,000 163,250 3.2650 0.505 0.501 0.505 0.505 0.537 312,012 0.5232 -3.08%
1999-12-06 0 3.250 3.100 3.250 3.200 3.425 618,000 2,029,800 3.2845 0.521 0.497 0.521 0.513 0.549 3,856,467 0.5263 1.56%
1999-12-03 0 3.200 3.200 3.250 3.100 3.350 592,000 1,929,000 3.2584 0.513 0.513 0.521 0.497 0.537 3,694,220 0.5222 -5.19%
1999-12-02 0 3.375 3.350 3.375 3.325 3.375 510,000 1,707,800 3.3486 0.541 0.537 0.541 0.533 0.541 3,182,521 0.5366 0.75%
1999-12-01 0 3.350 3.275 3.350 3.300 3.350 68,000 225,900 3.3221 0.537 0.525 0.537 0.529 0.537 424,336 0.5324 1.52%
1999-11-30 0 3.300 3.200 3.300 3.300 3.350 858,000 2,845,820 3.3168 0.529 0.513 0.529 0.529 0.537 5,354,124 0.5315 -1.49%
1999-11-29 0 3.350 3.300 3.350 3.200 3.350 500,000 1,657,200 3.3144 0.537 0.529 0.537 0.513 0.537 3,120,119 0.5311 4.69%
1999-11-26 0 3.200 3.050 3.200 3.125 3.250 702,000 2,241,050 3.1924 0.513 0.489 0.513 0.501 0.521 4,380,647 0.5116 -1.54%
1999-11-25 0 3.250 3.200 3.250 3.250 3.300 824,000 2,687,850 3.2620 0.521 0.513 0.521 0.521 0.529 5,141,955 0.5227 -0.76%
1999-11-24 0 3.275 3.250 3.275 3.225 3.275 796,000 2,588,200 3.2515 0.525 0.521 0.525 0.517 0.525 4,967,229 0.5211 0.77%
1999-11-23 0 3.250 3.225 3.275 3.200 3.300 628,000 2,041,700 3.2511 0.521 0.517 0.525 0.513 0.529 3,918,869 0.5210 -1.52%
1999-11-22 0 3.300 3.300 3.450 3.200 3.350 1,134,000 3,737,900 3.2962 0.529 0.529 0.553 0.513 0.537 7,076,429 0.5282 0.00%
1999-11-19 0 3.300 3.250 3.300 3.200 3.400 2,424,000 7,989,350 3.2959 0.529 0.521 0.529 0.513 0.545 15,126,335 0.5282 -2.94%
1999-11-18 0 3.400 3.375 3.400 3.350 3.550 3,678,000 12,734,400 3.4623 0.545 0.541 0.545 0.537 0.569 22,951,593 0.5548 2.26%
1999-11-17 0 3.325 3.325 3.350 3.100 3.350 6,468,000 20,892,200 3.2301 0.533 0.533 0.537 0.497 0.537 40,361,854 0.5176 7.26%
1999-11-16 0 3.100 3.125 3.150 2.850 3.125 2,784,000 8,209,580 2.9488 0.497 0.501 0.505 0.457 0.501 17,372,820 0.4726 5.98%
1999-11-15 0 2.925 2.800 2.925 2.500 2.925 2,496,000 6,924,350 2.7742 0.469 0.449 0.469 0.401 0.469 15,575,632 0.4446 18.18%
1999-11-12 0 2.475 2.450 2.475 2.475 2.675 1,374,000 3,470,220 2.5256 0.397 0.393 0.397 0.397 0.429 8,574,086 0.4047 -7.48%
1999-11-11 0 2.675 2.675 2.750 2.675 2.700 48,000 129,150 2.6906 0.429 0.429 0.441 0.429 0.433 299,531 0.4312 -4.46%
1999-11-10 0 2.800 2.675 2.800 2.800 2.800 42,000 117,600 2.8000 0.449 0.429 0.449 0.449 0.449 262,090 0.4487 -0.88%
1999-11-09 0 2.825 2.750 2.950 2.825 2.825 40,000 113,000 2.8250 0.453 0.441 0.473 0.453 0.453 249,609 0.4527 0.00%
1999-11-08 0 2.825 - 2.825 2.800 2.850 178,000 504,500 2.8343 0.453 - 0.453 0.449 0.457 1,110,762 0.4542 0.00%
1999-11-05 0 2.825 2.800 2.825 2.825 2.850 238,000 673,600 2.8303 0.453 0.449 0.453 0.453 0.457 1,485,176 0.4535 -0.88%
1999-11-04 0 2.850 2.850 2.900 2.850 2.850 490,000 1,396,500 2.8500 0.457 0.457 0.465 0.457 0.457 3,057,716 0.4567 0.88%
1999-11-03 0 2.825 2.825 2.850 2.825 2.900 108,000 307,850 2.8505 0.453 0.453 0.457 0.453 0.465 673,946 0.4568 -5.04%
1999-11-02 0 2.975 2.950 2.975 2.925 3.000 1,940,000 5,747,800 2.9628 0.477 0.473 0.477 0.469 0.481 12,106,060 0.4748 2.59%
1999-11-01 0 2.900 2.900 2.950 2.850 2.900 190,000 550,450 2.8971 0.465 0.465 0.473 0.457 0.465 1,185,645 0.4643 2.65%
1999-10-29 0 2.825 2.825 2.900 2.825 2.825 320,000 904,000 2.8250 0.453 0.453 0.465 0.453 0.453 1,996,876 0.4527 -0.88%
1999-10-28 0 2.850 2.850 2.925 2.800 3.000 516,000 1,480,200 2.8686 0.457 0.457 0.469 0.449 0.481 3,219,962 0.4597 2.70%
1999-10-27 0 2.775 2.775 2.825 2.775 2.825 210,000 587,500 2.7976 0.445 0.445 0.453 0.445 0.453 1,310,450 0.4483 -3.48%
1999-10-26 0 2.875 2.850 2.875 2.875 2.925 88,000 256,050 2.9097 0.461 0.457 0.461 0.461 0.469 549,141 0.4663 -4.17%
1999-10-25 0 3.000 2.975 3.000 2.900 3.025 2,722,000 8,129,050 2.9864 0.481 0.477 0.481 0.465 0.485 16,985,926 0.4786 5.26%
1999-10-22 0 2.850 2.850 2.900 2.800 2.850 1,978,000 5,582,450 2.8223 0.457 0.457 0.465 0.449 0.457 12,343,189 0.4523 1.79%
1999-10-21 0 2.800 2.800 2.825 2.800 2.800 294,000 823,200 2.8000 0.449 0.449 0.453 0.449 0.449 1,834,630 0.4487 0.00%
1999-10-20 0 2.800 2.800 2.825 2.800 2.800 334,000 935,200 2.8000 0.449 0.449 0.453 0.449 0.449 2,084,239 0.4487 0.00%
1999-10-19 0 2.800 2.775 2.825 2.700 2.800 790,000 2,192,900 2.7758 0.449 0.445 0.453 0.433 0.449 4,929,787 0.4448 -0.88%
1999-10-15 0 2.825 2.775 2.825 2.625 2.875 4,044,000 11,224,050 2.7755 0.453 0.445 0.453 0.421 0.461 25,235,519 0.4448 6.60%
1999-10-14 0 2.650 2.600 2.650 2.450 2.650 1,524,000 3,939,200 2.5848 0.425 0.417 0.425 0.393 0.425 9,510,122 0.4142 8.16%
1999-10-13 0 2.450 2.400 2.500 2.450 2.500 340,000 844,250 2.4831 0.393 0.385 0.401 0.393 0.401 2,121,681 0.3979 -3.92%
1999-10-12 0 2.550 2.500 2.550 2.500 2.550 470,000 1,194,500 2.5415 0.409 0.401 0.409 0.401 0.409 2,932,911 0.4073 2.00%
1999-10-11 0 2.500 2.500 2.550 2.500 2.500 20,000 50,000 2.5000 0.401 0.401 0.409 0.401 0.401 124,805 0.4006 -5.66%
1999-10-08 0 2.650 2.625 2.675 2.600 2.700 2,204,000 5,839,500 2.6495 0.425 0.421 0.429 0.417 0.433 13,753,483 0.4246 4.95%
1999-10-07 0 2.525 2.525 2.575 2.525 2.525 120,000 303,000 2.5250 0.405 0.405 0.413 0.405 0.405 748,828 0.4046 -0.98%
1999-10-06 0 2.550 2.400 - 2.375 2.550 60,000 148,300 2.4717 0.409 0.385 - 0.381 0.409 374,414 0.3961 3.03%
1999-10-05 0 2.475 2.475 2.525 2.475 2.475 200,000 495,000 2.4750 0.397 0.397 0.405 0.397 0.397 1,248,047 0.3966 -1.00%
1999-10-04 0 2.500 - 2.500 2.500 2.600 260,000 659,700 2.5373 0.401 - 0.401 0.401 0.417 1,622,462 0.4066 -1.96%
1999-09-30 0 2.550 2.525 2.550 2.550 2.625 208,000 537,450 2.5839 0.409 0.405 0.409 0.409 0.421 1,297,969 0.4141 -2.86%
1999-09-29 0 2.625 2.550 2.625 2.500 2.700 544,000 1,394,200 2.5629 0.421 0.409 0.421 0.401 0.433 3,394,689 0.4107 -1.87%
1999-09-28 0 2.675 2.600 2.700 2.575 2.675 546,000 1,421,750 2.6039 0.429 0.417 0.433 0.413 0.429 3,407,170 0.4173 1.90%
1999-09-27 0 2.625 2.600 2.625 2.600 2.625 460,000 1,205,250 2.6201 0.421 0.417 0.421 0.417 0.421 2,870,509 0.4199 0.00%
1999-09-24 0 2.625 2.525 2.625 2.625 2.700 580,000 1,552,250 2.6763 0.421 0.405 0.421 0.421 0.433 3,619,338 0.4289 -4.55%
1999-09-23 0 2.750 2.725 2.750 2.700 2.750 546,000 1,495,150 2.7384 0.441 0.437 0.441 0.433 0.441 3,407,170 0.4388 0.92%
1999-09-22 0 2.725 2.725 2.750 2.725 2.725 1,540,000 4,219,000 2.7396 0.437 0.437 0.441 0.437 0.437 9,609,965 0.4390 -0.91%
1999-09-21 0 2.750 2.750 2.775 2.725 2.850 1,072,000 2,979,550 2.7794 0.441 0.441 0.445 0.437 0.457 6,689,534 0.4454 -1.79%
1999-09-20 0 2.800 2.800 2.825 2.650 2.825 1,214,000 3,327,250 2.7407 0.449 0.449 0.453 0.425 0.453 7,575,648 0.4392 5.66%
1999-09-17 0 2.650 2.650 2.675 2.650 2.650 230,000 609,500 2.6500 0.425 0.425 0.429 0.425 0.425 1,435,255 0.4247 0.00%
1999-09-15 0 2.650 2.625 2.675 2.625 2.650 772,000 2,037,550 2.6393 0.425 0.421 0.429 0.421 0.425 4,817,463 0.4230 0.00%
1999-09-14 0 2.650 2.600 2.650 2.500 2.650 1,402,000 3,638,800 2.5954 0.425 0.417 0.425 0.401 0.425 8,748,813 0.4159 6.00%
1999-09-13 0 2.500 2.400 2.500 2.475 2.600 918,000 2,328,250 2.5362 0.401 0.385 0.401 0.397 0.417 5,728,538 0.4064 -3.85%
1999-09-10 0 2.600 2.575 2.600 2.475 2.600 746,000 1,906,150 2.5552 0.417 0.413 0.417 0.397 0.417 4,655,217 0.4095 4.00%
1999-09-09 0 2.500 2.500 2.550 2.475 2.625 1,905,000 4,895,050 2.5696 0.401 0.401 0.409 0.397 0.421 11,887,652 0.4118 -3.85%
1999-09-08 0 2.600 2.600 2.625 2.550 2.700 2,490,000 6,437,700 2.5854 0.417 0.417 0.421 0.409 0.433 15,538,191 0.4143 -4.59%
1999-09-07 0 2.725 2.725 2.750 2.550 2.850 1,388,000 3,711,700 2.6741 0.437 0.437 0.441 0.409 0.457 8,661,449 0.4285 6.86%
1999-09-06 0 2.550 2.550 2.575 2.500 2.600 610,000 1,543,400 2.5302 0.409 0.409 0.413 0.401 0.417 3,806,545 0.4055 3.03%
1999-09-03 0 2.475 2.475 2.500 2.450 2.600 698,000 1,779,550 2.5495 0.397 0.397 0.401 0.393 0.417 4,355,686 0.4086 1.02%
1999-09-02 0 2.450 2.450 2.600 2.450 2.750 1,410,000 3,608,750 2.5594 0.393 0.393 0.417 0.393 0.441 8,798,734 0.4101 -10.91%
1999-09-01 0 2.750 2.750 2.800 2.525 2.775 738,000 1,951,150 2.6438 0.441 0.441 0.449 0.405 0.445 4,605,295 0.4237 10.00%
1999-08-31 0 2.500 2.475 2.500 2.375 2.550 344,000 850,950 2.4737 0.401 0.397 0.401 0.381 0.409 2,146,642 0.3964 5.26%
1999-08-30 0 2.375 2.350 2.400 2.275 2.400 136,000 317,850 2.3371 0.381 0.377 0.385 0.365 0.385 848,672 0.3745 9.20%
1999-08-27 0 2.175 2.125 2.200 2.175 2.250 224,000 495,550 2.2123 0.349 0.341 0.353 0.349 0.361 1,397,813 0.3545 -4.40%
1999-08-26 0 2.275 2.250 2.300 2.275 2.325 518,000 1,196,150 2.3092 0.365 0.361 0.369 0.365 0.373 3,232,443 0.3700 -1.09%
1999-08-25 0 2.300 2.300 2.325 2.250 2.350 498,000 1,127,400 2.2639 0.369 0.369 0.373 0.361 0.377 3,107,638 0.3628 -2.13%
1999-08-24 0 2.350 2.350 2.375 2.325 2.400 610,000 1,430,950 2.3458 0.377 0.377 0.381 0.373 0.385 3,806,545 0.3759 3.98%
1999-08-23 0 2.300 2.300 2.350 2.300 2.450 1,224,000 2,888,600 2.3600 0.362 0.362 0.370 0.362 0.386 7,773,237 0.3716 2.22%
1999-08-20 0 2.250 2.225 2.250 2.025 2.250 2,248,000 4,748,980 2.1125 0.354 0.350 0.354 0.319 0.354 14,276,337 0.3326 14.80%
1999-08-19 0 1.960 1.960 1.990 1.850 1.990 3,292,000 6,330,280 1.9229 0.309 0.309 0.313 0.291 0.313 20,906,451 0.3028 5.95%
1999-08-18 0 1.850 1.840 1.850 1.850 1.930 566,000 1,058,140 1.8695 0.291 0.290 0.291 0.291 0.304 3,594,487 0.2944 0.00%
1999-08-17 0 1.850 1.840 1.880 1.850 1.860 218,000 405,180 1.8586 0.291 0.290 0.296 0.291 0.293 1,384,449 0.2927 0.00%
1999-08-16 0 1.850 1.850 1.880 1.850 1.850 20,000 37,000 1.8500 0.291 0.291 0.296 0.291 0.291 127,014 0.2913 0.54%
1999-08-13 0 1.840 1.840 1.900 1.840 1.920 106,000 199,960 1.8864 0.290 0.290 0.299 0.290 0.302 673,172 0.2970 -5.64%
1999-08-12 0 1.950 1.920 1.950 1.900 2.000 312,000 606,200 1.9429 0.307 0.302 0.307 0.299 0.315 1,981,413 0.3059 -2.50%
1999-08-11 0 2.000 1.960 2.000 1.980 2.025 122,000 244,150 2.0012 0.315 0.309 0.315 0.312 0.319 774,783 0.3151 -1.23%
1999-08-10 0 2.025 2.025 2.050 2.025 2.050 136,000 277,850 2.0430 0.319 0.319 0.323 0.319 0.323 863,693 0.3217 -4.71%
1999-08-09 0 2.125 2.075 2.125 2.050 2.150 198,000 413,850 2.0902 0.335 0.327 0.335 0.323 0.339 1,257,435 0.3291 -2.30%
1999-08-06 0 2.175 2.175 2.200 2.150 2.250 140,000 305,500 2.1821 0.342 0.342 0.346 0.339 0.354 889,096 0.3436 -8.42%
1999-08-05 0 2.375 2.275 2.375 2.400 2.400 100,000 240,000 2.4000 0.374 0.358 0.374 0.378 0.378 635,068 0.3779 -1.04%
1999-08-04 0 2.400 2.350 2.400 2.350 2.450 164,000 396,000 2.4146 0.378 0.370 0.378 0.370 0.386 1,041,512 0.3802 0.00%
1999-08-03 0 2.400 2.400 2.450 2.400 2.400 22,000 52,800 2.4000 0.378 0.378 0.386 0.378 0.378 139,715 0.3779 -1.03%
1999-08-02 0 2.425 - 2.450 2.375 2.450 40,000 96,750 2.4188 0.382 - 0.386 0.374 0.386 254,027 0.3809 -2.02%
1999-07-30 0 2.475 2.425 2.475 2.425 2.475 288,000 705,550 2.4498 0.390 0.382 0.390 0.382 0.390 1,828,997 0.3858 0.00%
1999-07-29 0 2.475 2.450 2.475 2.400 2.500 1,644,000 4,055,900 2.4671 0.390 0.386 0.390 0.378 0.394 10,440,524 0.3885 5.32%
1999-07-28 0 2.350 2.350 2.400 2.350 2.400 68,000 161,950 2.3816 0.370 0.370 0.378 0.370 0.378 431,847 0.3750 -2.08%
1999-07-27 0 2.400 2.350 2.400 2.325 2.400 744,000 1,781,300 2.3942 0.378 0.370 0.378 0.366 0.378 4,724,909 0.3770 -1.03%
1999-07-26 0 2.425 2.425 2.475 2.400 2.500 408,000 1,016,390 2.4912 0.382 0.382 0.390 0.378 0.394 2,591,079 0.3923 -3.00%
1999-07-23 0 2.500 2.500 2.600 2.475 2.550 810,000 2,041,400 2.5202 0.394 0.394 0.409 0.390 0.402 5,144,054 0.3968 0.00%
1999-07-22 0 2.500 2.425 2.500 2.500 2.525 650,000 1,634,750 2.5150 0.394 0.382 0.394 0.394 0.398 4,127,945 0.3960 -0.99%
1999-07-21 0 2.525 2.475 2.525 2.425 2.525 572,000 1,406,966 2.4597 0.398 0.390 0.398 0.382 0.398 3,632,591 0.3873 0.00%
1999-07-20 0 2.525 2.525 2.550 2.475 2.600 742,000 1,888,450 2.5451 0.398 0.398 0.402 0.390 0.409 4,712,207 0.4008 3.06%
1999-07-19 0 2.450 2.450 2.500 2.425 2.600 180,000 456,100 2.5339 0.386 0.386 0.394 0.382 0.409 1,143,123 0.3990 -9.26%
1999-07-16 0 2.700 2.600 2.700 2.700 2.750 112,000 303,400 2.7089 0.425 0.409 0.425 0.425 0.433 711,277 0.4266 -6.90%
1999-07-15 0 2.900 2.825 2.900 2.900 2.900 32,000 92,800 2.9000 0.457 0.445 0.457 0.457 0.457 203,222 0.4566 0.00%
1999-07-14 0 2.900 2.875 2.900 2.925 3.025 24,000 70,600 2.9417 0.457 0.453 0.457 0.461 0.476 152,416 0.4632 -5.69%
1999-07-13 0 3.075 3.050 3.075 3.025 3.100 886,000 2,713,400 3.0625 0.484 0.480 0.484 0.476 0.488 5,626,706 0.4822 0.00%
1999-07-12 0 3.075 3.025 3.075 3.000 3.075 1,576,000 4,793,350 3.0415 0.484 0.476 0.484 0.472 0.484 10,008,678 0.4789 2.50%
1999-07-09 0 3.000 2.975 3.000 2.800 3.000 1,296,000 3,788,850 2.9235 0.472 0.468 0.472 0.441 0.472 8,230,486 0.4603 2.56%
1999-07-08 0 2.925 2.925 2.950 2.900 2.975 500,000 1,461,500 2.9230 0.461 0.461 0.465 0.457 0.468 3,175,342 0.4603 -1.68%
1999-07-07 0 2.975 2.975 3.000 2.900 3.000 1,232,000 3,636,850 2.9520 0.468 0.468 0.472 0.457 0.472 7,824,043 0.4648 5.31%
1999-07-06 0 2.825 2.800 2.900 2.800 2.900 260,000 738,350 2.8398 0.445 0.441 0.457 0.441 0.457 1,651,178 0.4472 -5.83%
1999-07-05 0 3.000 2.925 3.050 2.775 3.000 740,000 2,170,750 2.9334 0.472 0.461 0.480 0.437 0.472 4,699,506 0.4619 1.69%
1999-07-02 0 2.950 2.900 2.950 2.600 3.000 1,432,000 3,999,000 2.7926 0.465 0.457 0.465 0.409 0.472 9,094,179 0.4397 11.32%
1999-06-30 0 2.650 2.625 2.700 2.525 2.700 694,000 1,802,100 2.5967 0.417 0.413 0.425 0.398 0.425 4,407,375 0.4089 6.00%
1999-06-29 0 2.500 2.450 2.550 2.400 2.500 270,000 658,450 2.4387 0.394 0.386 0.402 0.378 0.394 1,714,685 0.3840 5.26%
1999-06-28 0 2.375 2.375 2.400 2.350 2.375 288,000 681,500 2.3663 0.374 0.374 0.378 0.370 0.374 1,828,997 0.3726 0.00%
1999-06-25 0 2.375 2.375 2.400 2.350 2.375 700,000 1,655,650 2.3652 0.374 0.374 0.378 0.370 0.374 4,445,479 0.3724 1.06%
1999-06-24 0 2.350 2.350 2.375 2.300 2.350 1,578,000 3,648,980 2.3124 0.370 0.370 0.374 0.362 0.370 10,021,379 0.3641 2.17%
1999-06-23 0 2.300 2.300 2.350 2.250 2.375 1,606,760 3,636,307 2.2631 0.362 0.362 0.370 0.354 0.374 10,204,025 0.3564 4.55%
1999-06-22 0 2.200 2.125 2.200 2.075 2.200 760,000 1,624,900 2.1380 0.346 0.335 0.346 0.327 0.346 4,826,520 0.3367 3.53%
1999-06-21 0 2.125 2.125 2.150 2.075 2.175 1,880,000 4,004,800 2.1302 0.335 0.335 0.339 0.327 0.342 11,939,286 0.3354 2.41%
1999-06-17 0 2.075 2.050 2.075 1.980 2.150 2,052,000 4,269,100 2.0805 0.327 0.323 0.327 0.312 0.339 13,031,603 0.3276 5.87%
1999-06-16 0 1.960 1.940 1.960 1.960 2.050 433,542 869,327 2.0052 0.309 0.305 0.309 0.309 0.323 2,753,288 0.3157 -4.39%
1999-06-15 0 2.050 2.050 2.075 2.050 2.100 894,000 1,853,850 2.0737 0.323 0.323 0.327 0.323 0.331 5,677,511 0.3265 -2.38%
1999-06-14 0 2.100 2.050 2.100 2.050 2.100 552,000 1,136,500 2.0589 0.331 0.323 0.331 0.323 0.331 3,505,578 0.3242 0.00%
1999-06-11 0 2.100 2.100 2.150 2.075 2.150 586,000 1,237,600 2.1119 0.331 0.331 0.339 0.327 0.339 3,721,501 0.3326 1.20%
1999-06-10 0 2.075 2.050 2.075 2.050 2.150 636,000 1,339,150 2.1056 0.327 0.323 0.327 0.323 0.339 4,039,035 0.3316 -3.49%
1999-06-09 0 2.150 2.150 2.200 2.025 2.200 770,000 1,638,550 2.1280 0.339 0.339 0.346 0.319 0.346 4,890,027 0.3351 6.17%
1999-06-08 0 2.025 2.000 2.050 2.025 2.025 769,000 1,557,100 2.0248 0.319 0.315 0.323 0.319 0.319 4,883,676 0.3188 0.00%
1999-06-07 0 2.025 1.990 2.050 1.980 2.050 1,480,000 2,964,050 2.0027 0.319 0.313 0.323 0.312 0.323 9,399,012 0.3154 2.27%
1999-06-04 0 1.980 1.970 1.980 1.970 2.025 1,986,000 3,959,460 1.9937 0.312 0.310 0.312 0.310 0.319 12,612,458 0.3139 2.06%
1999-06-03 0 1.940 1.930 1.970 1.930 2.000 1,674,000 3,302,560 1.9729 0.305 0.304 0.310 0.304 0.315 10,631,045 0.3107 -1.52%
1999-06-02 0 1.970 1.970 1.980 1.940 1.990 1,045,300 2,057,290 1.9681 0.310 0.310 0.312 0.305 0.313 6,638,370 0.3099 0.00%
1999-06-01 0 1.970 1.960 2.000 1.920 2.100 2,096,000 4,254,880 2.0300 0.310 0.309 0.315 0.302 0.331 13,311,033 0.3197 -3.90%
1999-05-31 0 2.050 2.000 2.050 1.830 2.050 3,016,000 5,915,560 1.9614 0.323 0.315 0.323 0.288 0.323 19,153,663 0.3088 8.47%
1999-05-28 0 1.890 1.840 1.890 1.770 1.910 728,000 1,333,680 1.8320 0.298 0.290 0.298 0.279 0.301 4,623,298 0.2885 1.07%
1999-05-27 0 1.870 1.860 1.900 1.720 1.910 1,904,000 3,546,840 1.8628 0.294 0.293 0.299 0.271 0.301 12,091,702 0.2933 9.36%
1999-05-26 0 1.710 1.720 1.730 1.640 1.740 2,348,000 3,956,900 1.6852 0.269 0.271 0.272 0.258 0.274 14,911,406 0.2654 3.01%
1999-05-25 0 1.660 1.620 1.660 1.650 1.670 140,000 233,940 1.6710 0.261 0.255 0.261 0.260 0.263 889,096 0.2631 -1.78%
1999-05-24 0 1.690 1.680 1.690 1.630 1.690 2,004,000 3,299,020 1.6462 0.266 0.265 0.266 0.257 0.266 12,726,771 0.2592 2.42%
1999-05-21 0 1.650 1.650 1.670 1.620 1.660 2,098,000 3,458,100 1.6483 0.260 0.260 0.263 0.255 0.261 13,323,735 0.2595 -1.20%
1999-05-20 0 1.670 1.650 1.680 1.600 1.680 3,724,000 6,132,860 1.6468 0.263 0.260 0.265 0.252 0.265 23,649,947 0.2593 4.37%
1999-05-19 0 1.600 1.600 1.620 1.600 1.650 1,600,000 2,604,580 1.6279 0.252 0.252 0.255 0.252 0.260 10,161,094 0.2563 -1.84%
1999-05-18 0 1.630 1.620 1.630 1.610 1.660 1,836,000 2,988,360 1.6276 0.257 0.255 0.257 0.254 0.261 11,659,856 0.2563 0.62%
1999-05-17 0 1.620 1.600 1.610 1.580 1.660 5,145,200 8,321,150 1.6173 0.255 0.252 0.254 0.249 0.261 32,675,539 0.2547 -0.61%
1999-05-14 0 1.630 1.630 1.670 1.470 1.670 4,544,000 7,178,120 1.5797 0.257 0.257 0.263 0.231 0.263 28,857,508 0.2487 13.99%
1999-05-13 0 1.430 1.430 1.460 1.350 1.470 3,104,000 4,423,260 1.4250 0.225 0.225 0.230 0.213 0.231 19,712,523 0.2244 3.62%
1999-05-12 0 1.380 1.370 1.390 1.300 1.380 1,008,000 1,361,340 1.3505 0.217 0.216 0.219 0.205 0.217 6,401,489 0.2127 6.15%
1999-05-11 0 1.300 1.300 1.330 1.300 1.310 140,000 182,400 1.3029 0.205 0.205 0.209 0.205 0.206 889,096 0.2052 -2.26%
1999-05-10 0 1.330 1.330 1.360 1.290 1.370 2,538,000 3,401,300 1.3401 0.209 0.209 0.214 0.203 0.216 16,118,036 0.2110 1.53%
1999-05-07 0 1.310 1.310 1.330 1.280 1.360 2,166,800 2,828,660 1.3055 0.206 0.206 0.209 0.202 0.214 13,760,662 0.2056 0.77%
1999-05-06 0 1.300 1.280 1.300 1.290 1.310 268,000 347,520 1.2967 0.205 0.202 0.205 0.203 0.206 1,701,983 0.2042 1.56%
1999-05-05 0 1.280 1.280 1.310 1.270 1.300 486,000 623,080 1.2821 0.202 0.202 0.206 0.200 0.205 3,086,432 0.2019 -1.54%
1999-05-04 0 1.300 1.300 1.320 1.300 1.340 803,000 1,054,330 1.3130 0.205 0.205 0.208 0.205 0.211 5,099,599 0.2067 0.00%
1999-05-03 0 1.300 1.300 1.310 1.290 1.320 710,000 927,960 1.3070 0.205 0.205 0.206 0.203 0.208 4,508,986 0.2058 -1.52%
1999-04-30 0 1.320 1.320 1.340 1.310 1.350 943,000 1,256,810 1.3328 0.208 0.208 0.211 0.206 0.213 5,988,695 0.2099 2.33%
1999-04-29 0 1.290 1.280 1.300 1.290 1.400 632,000 829,080 1.3118 0.203 0.202 0.205 0.203 0.220 4,013,632 0.2066 -8.51%
1999-04-28 0 1.410 1.400 1.410 1.390 1.580 1,714,000 2,449,620 1.4292 0.222 0.220 0.222 0.219 0.249 10,885,072 0.2250 -7.84%
1999-04-27 0 1.530 1.460 1.530 1.280 1.550 2,760,000 3,904,920 1.4148 0.241 0.230 0.241 0.202 0.244 17,527,888 0.2228 19.53%
1999-04-26 0 1.280 1.260 1.280 1.260 1.280 608,000 777,440 1.2787 0.202 0.198 0.202 0.198 0.202 3,861,216 0.2013 0.00%
1999-04-23 0 1.280 1.280 1.290 1.280 1.360 3,072,000 4,012,060 1.3060 0.202 0.202 0.203 0.202 0.214 19,509,301 0.2056 -0.78%
1999-04-22 0 1.290 1.260 1.290 1.240 1.310 1,866,000 2,400,900 1.2867 0.203 0.198 0.203 0.195 0.206 11,850,376 0.2026 4.03%
1999-04-21 0 1.240 1.230 1.240 1.230 1.270 1,224,000 1,519,280 1.2412 0.195 0.194 0.195 0.194 0.200 7,773,237 0.1955 4.20%
1999-04-20 0 1.190 1.190 1.240 1.160 1.200 436,000 518,360 1.1889 0.187 0.187 0.195 0.183 0.189 2,768,898 0.1872 -0.83%
1999-04-19 0 1.200 1.200 1.250 1.200 1.290 1,216,000 1,520,500 1.2504 0.189 0.189 0.197 0.189 0.203 7,722,432 0.1969 -1.64%
1999-04-16 0 1.220 1.210 1.230 1.140 1.220 1,330,000 1,568,400 1.1792 0.192 0.191 0.194 0.180 0.192 8,446,410 0.1857 7.96%
1999-04-15 0 1.130 1.130 1.150 1.120 1.200 698,000 814,780 1.1673 0.178 0.178 0.181 0.176 0.189 4,432,777 0.1838 0.00%
1999-04-14 0 1.130 1.120 1.150 1.060 1.140 1,538,000 1,692,980 1.1008 0.178 0.176 0.181 0.167 0.180 9,767,352 0.1733 8.65%
1999-04-13 0 1.040 1.030 1.060 1.030 1.090 1,942,000 2,061,040 1.0613 0.164 0.162 0.167 0.162 0.172 12,333,028 0.1671 2.97%
1999-04-12 0 1.010 1.010 1.030 1.000 1.030 112,000 112,120 1.0011 0.159 0.159 0.162 0.157 0.162 711,277 0.1576 0.00%
1999-04-09 0 1.010 1.000 1.010 0.990 1.010 162,000 162,260 1.0016 0.159 0.157 0.159 0.156 0.159 1,028,811 0.1577 1.00%
1999-04-08 0 1.000 1.000 1.030 1.000 1.000 640,000 640,000 1.0000 0.157 0.157 0.162 0.157 0.157 4,064,438 0.1575 -0.99%
1999-04-07 0 1.010 0.990 1.010 1.000 1.010 812,000 816,120 1.0051 0.159 0.156 0.159 0.157 0.159 5,156,755 0.1583 2.02%
1999-04-01 0 0.990 0.990 1.020 0.990 0.990 10,000 9,900 0.9900 0.156 0.156 0.161 0.156 0.156 63,507 0.1559 0.00%
1999-03-31 0 0.990 0.990 1.020 1.000 1.000 70,000 70,000 1.0000 0.156 0.156 0.161 0.157 0.157 444,548 0.1575 0.00%
1999-03-30 0 0.990 0.990 1.000 0.990 1.000 854,000 853,820 0.9998 0.156 0.156 0.157 0.156 0.157 5,423,484 0.1574 -1.00%
1999-03-29 0 1.000 0.990 1.010 1.000 1.000 100,000 100,000 1.0000 0.157 0.156 0.159 0.157 0.157 635,068 0.1575 1.01%
1999-03-26 0 0.990 0.990 1.030 0.990 1.000 206,000 204,940 0.9949 0.156 0.156 0.162 0.156 0.157 1,308,241 0.1567 -2.94%
1999-03-25 0 1.020 1.000 1.020 1.020 1.020 740,000 745,500 1.0074 0.161 0.157 0.161 0.161 0.161 4,699,506 0.1586 2.00%
1999-03-24 0 1.000 1.000 1.020 1.000 1.010 150,000 150,800 1.0053 0.157 0.157 0.161 0.157 0.159 952,603 0.1583 -0.99%
1999-03-23 0 1.010 1.000 1.030 1.010 1.030 270,000 275,100 1.0189 0.159 0.157 0.162 0.159 0.162 1,714,685 0.1604 -1.94%
1999-03-22 0 1.030 1.020 1.030 1.020 1.040 1,202,000 1,238,140 1.0301 0.162 0.161 0.162 0.161 0.164 7,633,522 0.1622 0.00%
1999-03-19 0 1.030 1.020 1.030 1.020 1.050 1,558,000 1,606,840 1.0313 0.162 0.161 0.162 0.161 0.165 9,894,366 0.1624 3.00%
1999-03-18 0 1.000 1.000 1.020 1.000 1.010 30,000 30,200 1.0067 0.157 0.157 0.161 0.157 0.159 190,521 0.1585 -0.99%
1999-03-17 0 1.010 0.990 1.010 1.000 1.030 550,000 558,100 1.0147 0.159 0.156 0.159 0.157 0.162 3,492,876 0.1598 2.02%
1999-03-16 0 0.990 0.980 1.050 0.990 1.000 90,000 89,500 0.9944 0.156 0.154 0.165 0.156 0.157 571,562 0.1566 0.00%
1999-03-15 0 0.990 0.990 1.030 0.990 1.040 473,000 482,730 1.0206 0.156 0.156 0.162 0.156 0.164 3,003,873 0.1607 1.02%
1999-03-12 0 0.980 0.980 1.010 0.980 1.020 914,000 916,980 1.0033 0.154 0.154 0.159 0.154 0.161 5,804,525 0.1580 1.03%
1999-03-11 0 0.970 0.970 0.990 0.960 0.980 854,000 829,680 0.9715 0.153 0.153 0.156 0.151 0.154 5,423,484 0.1530 0.00%
1999-03-10 0 0.970 0.970 0.980 0.970 0.970 338,000 327,860 0.9700 0.153 0.153 0.154 0.153 0.153 2,146,531 0.1527 -1.02%
1999-03-09 0 0.980 0.970 0.980 0.980 0.980 120,000 117,600 0.9800 0.154 0.153 0.154 0.154 0.154 762,082 0.1543 0.00%
1999-03-08 0 0.980 0.970 0.980 0.970 0.980 190,000 185,000 0.9737 0.154 0.153 0.154 0.153 0.154 1,206,630 0.1533 0.00%
1999-03-05 0 0.980 0.970 0.990 0.960 1.000 826,000 804,820 0.9744 0.154 0.153 0.156 0.151 0.157 5,245,665 0.1534 1.03%
1999-03-04 0 0.970 0.950 0.970 0.970 0.970 10,000 9,700 0.9700 0.153 0.150 0.153 0.153 0.153 63,507 0.1527 0.00%
1999-03-03 0 0.970 0.960 0.980 0.940 0.970 380,000 367,000 0.9658 0.153 0.151 0.154 0.148 0.153 2,413,260 0.1521 4.30%
1999-03-02 0 0.930 0.930 0.960 0.900 0.970 70,000 66,000 0.9429 0.146 0.146 0.151 0.142 0.153 444,548 0.1485 -4.12%
1999-03-01 0 0.970 0.970 - 0.940 0.970 830,000 789,300 0.9510 0.153 0.153 - 0.148 0.153 5,271,068 0.1497 4.30%
1999-02-26 0 0.930 0.900 0.940 0.930 0.990 860,000 821,800 0.9556 0.146 0.142 0.148 0.146 0.156 5,461,588 0.1505 -7.00%
1999-02-25 0 1.000 0.970 1.000 - - 1,000,000 1,000,000 1.0000 0.157 0.153 0.157 - - 6,350,684 0.1575 0.00%
1999-02-24 0 1.000 0.980 1.000 1.000 1.000 834,000 802,240 0.9619 0.157 0.154 0.157 0.157 0.157 5,296,470 0.1515 1.01%
1999-02-23 0 0.990 0.980 1.000 0.990 0.990 10,000 9,900 0.9900 0.156 0.154 0.157 0.156 0.156 63,507 0.1559 0.00%
1999-02-22 0 0.990 0.970 1.000 0.990 0.990 10,000 9,900 0.9900 0.156 0.153 0.157 0.156 0.156 63,507 0.1559 2.06%
1999-02-19 0 0.970 0.970 1.020 0.970 0.980 80,000 77,800 0.9725 0.153 0.153 0.161 0.153 0.154 508,055 0.1531 -3.00%
1999-02-15 0 1.000 0.980 - - - 140,000 140,000 1.0000 0.157 0.154 - - - 889,096 0.1575 0.00%
1999-02-12 0 1.000 0.980 1.010 1.000 1.000 10,000 10,000 1.0000 0.157 0.154 0.159 0.157 0.157 63,507 0.1575 -1.96%
1999-02-11 0 1.020 0.990 1.020 - - 0 0 - 0.161 0.156 0.161 - - 0 - 0.00%
1999-02-10 0 1.020 0.990 1.050 1.020 1.020 10,000 10,200 1.0200 0.161 0.156 0.165 0.161 0.161 63,507 0.1606 -0.97%
1999-02-09 0 1.030 0.990 - 0.990 1.030 70,000 70,100 1.0014 0.162 0.156 - 0.156 0.162 444,548 0.1577 3.00%
1999-02-08 0 1.000 1.000 1.010 0.980 1.010 1,040,000 1,041,000 1.0010 0.157 0.157 0.159 0.154 0.159 6,604,711 0.1576 2.04%
1999-02-05 0 0.980 0.980 1.000 0.980 1.060 924,000 921,060 0.9968 0.154 0.154 0.157 0.154 0.167 5,868,032 0.1570 -10.91%
1999-02-04 0 1.100 1.060 1.110 1.100 1.120 106,000 117,420 1.1077 0.173 0.167 0.175 0.173 0.176 673,172 0.1744 -4.35%
1999-02-03 0 1.150 1.110 1.150 1.140 1.150 130,000 148,500 1.1423 0.181 0.175 0.181 0.180 0.181 825,589 0.1799 -2.54%
1999-02-02 0 1.180 1.180 - 1.180 1.190 16,000 18,980 1.1863 0.186 0.186 - 0.186 0.187 101,611 0.1868 -2.48%
1999-02-01 0 1.210 - 1.250 1.210 1.210 10,000 12,100 1.2100 0.191 - 0.197 0.191 0.191 63,507 0.1905 -2.42%
1999-01-29 0 1.240 - 1.250 1.240 1.240 2,000 2,480 1.2400 0.195 - 0.197 0.195 0.195 12,701 0.1953 4.20%
1999-01-28 0 1.190 1.180 - 1.190 1.190 10,000 11,900 1.1900 0.187 0.186 - 0.187 0.187 63,507 0.1874 -0.83%
1999-01-27 0 1.200 1.170 1.200 1.200 1.210 20,000 24,100 1.2050 0.189 0.184 0.189 0.189 0.191 127,014 0.1897 4.35%
1999-01-26 0 1.150 1.140 - 1.150 1.150 10,000 11,500 1.1500 0.181 0.180 - 0.181 0.181 63,507 0.1811 0.00%
1999-01-25 0 1.150 1.150 1.170 1.150 1.170 256,000 295,800 1.1555 0.181 0.181 0.184 0.181 0.184 1,625,775 0.1819 -4.96%
1999-01-22 0 1.210 1.210 1.310 1.200 1.210 30,000 36,100 1.2033 0.191 0.191 0.206 0.189 0.191 190,521 0.1895 -7.63%
1999-01-21 0 1.310 1.210 1.310 1.310 1.310 3,210,000 3,853,100 1.2003 0.206 0.191 0.206 0.206 0.206 20,385,695 0.1890 -0.76%
1999-01-20 0 1.320 1.250 1.330 1.320 1.320 10,000 13,200 1.3200 0.208 0.197 0.209 0.208 0.208 63,507 0.2079 0.00%
1999-01-19 0 1.320 1.240 1.320 1.320 1.320 10,000 13,200 1.3200 0.208 0.195 0.208 0.208 0.208 63,507 0.2079 3.13%
1999-01-18 0 1.280 - 1.320 1.280 1.280 4,000 5,120 1.2800 0.202 - 0.208 0.202 0.202 25,403 0.2016 0.00%
1999-01-15 0 1.280 1.280 - 1.280 1.280 4,000 5,120 1.2800 0.202 0.202 - 0.202 0.202 25,403 0.2016 1.59%
1999-01-14 0 1.260 1.260 - 1.250 1.250 10,000 12,500 1.2500 0.198 0.198 - 0.197 0.197 63,507 0.1968 -3.08%
1999-01-13 0 1.300 1.300 1.350 1.300 1.350 50,000 65,100 1.3020 0.205 0.205 0.213 0.205 0.213 317,534 0.2050 -5.80%
1999-01-12 0 1.380 1.350 1.380 1.380 1.380 10,000 13,800 1.3800 0.217 0.213 0.217 0.217 0.217 63,507 0.2173 0.00%
1999-01-11 0 1.380 1.380 1.400 1.380 1.380 142,000 195,960 1.3800 0.217 0.217 0.220 0.217 0.217 901,797 0.2173 -1.43%
1999-01-08 0 1.400 1.400 1.420 1.400 1.400 8,000 11,200 1.4000 0.220 0.220 0.224 0.220 0.220 50,805 0.2204 -1.41%
1999-01-07 0 1.420 1.410 1.420 1.390 1.420 80,000 112,100 1.4013 0.224 0.222 0.224 0.219 0.224 508,055 0.2206 2.16%
1999-01-06 0 1.390 1.380 1.400 1.390 1.390 10,000 13,900 1.3900 0.219 0.217 0.220 0.219 0.219 63,507 0.2189 -0.71%
1999-01-05 0 1.400 1.380 1.400 1.400 1.400 10,000 14,000 1.4000 0.220 0.217 0.220 0.220 0.220 63,507 0.2204 1.45%
1999-01-04 0 1.380 1.380 1.390 1.380 1.380 100,000 138,000 1.3800 0.217 0.217 0.219 0.217 0.217 635,068 0.2173 0.00%
1998-12-31 0 1.380 1.370 1.380 1.380 1.400 950,000 1,313,600 1.3827 0.217 0.216 0.217 0.217 0.220 6,033,150 0.2177 -1.43%
1998-12-30 0 1.400 1.390 1.440 1.400 1.400 30,000 42,000 1.4000 0.220 0.219 0.227 0.220 0.220 190,521 0.2204 0.00%
1998-12-29 0 1.400 1.380 - 1.390 1.400 550,000 768,500 1.3973 0.220 0.217 - 0.219 0.220 3,492,876 0.2200 2.19%
1998-12-28 0 1.370 1.370 - 1.370 1.400 492,000 677,840 1.3777 0.216 0.216 - 0.216 0.220 3,124,536 0.2169 -0.72%
1998-12-24 0 1.380 1.370 1.450 1.380 1.410 310,000 428,100 1.3810 0.217 0.216 0.228 0.217 0.222 1,968,712 0.2175 -2.13%
1998-12-23 0 1.410 1.380 - 1.410 1.410 10,000 14,100 1.4100 0.222 0.217 - 0.222 0.222 63,507 0.2220 2.17%
1998-12-22 0 1.380 1.330 1.380 1.360 1.380 190,000 261,600 1.3768 0.217 0.209 0.217 0.214 0.217 1,206,630 0.2168 1.47%
1998-12-21 0 1.360 1.360 1.400 1.350 1.380 140,000 191,900 1.3707 0.214 0.214 0.220 0.213 0.217 889,096 0.2158 -2.86%
1998-12-18 0 1.400 1.380 1.400 1.380 1.410 270,000 376,300 1.3937 0.220 0.217 0.220 0.217 0.222 1,714,685 0.2195 -1.41%
1998-12-17 0 1.420 1.420 1.430 1.420 1.420 32,000 45,440 1.4200 0.224 0.224 0.225 0.224 0.224 203,222 0.2236 -0.70%
1998-12-16 0 1.430 1.430 1.500 1.430 1.430 40,000 57,200 1.4300 0.225 0.225 0.236 0.225 0.225 254,027 0.2252 0.00%
1998-12-15 0 1.430 1.420 - 1.430 1.430 20,000 28,600 1.4300 0.225 0.224 - 0.225 0.225 127,014 0.2252 1.06%
1998-12-14 0 1.430 1.430 - 1.420 1.430 74,000 105,480 1.4254 0.223 0.223 - 0.221 0.223 474,932 0.2221 0.00%
1998-12-11 0 1.430 1.430 1.440 1.420 1.430 760,000 1,080,700 1.4220 0.223 0.223 0.224 0.221 0.223 4,877,684 0.2216 0.70%
1998-12-10 0 1.420 1.420 1.460 1.420 1.420 374,300 531,488 1.4200 0.221 0.221 0.227 0.221 0.221 2,402,260 0.2212 -0.70%
1998-12-09 0 1.430 1.430 1.440 1.390 1.430 120,000 167,600 1.3967 0.223 0.223 0.224 0.217 0.223 770,161 0.2176 2.14%
1998-12-08 0 1.400 1.400 1.420 1.400 1.430 382,000 538,800 1.4105 0.218 0.218 0.221 0.218 0.223 2,451,678 0.2198 -2.10%
1998-12-07 0 1.430 1.430 1.460 1.430 1.430 294,000 420,420 1.4300 0.223 0.223 0.227 0.223 0.223 1,886,894 0.2228 0.00%
1998-12-04 0 1.430 1.420 1.450 1.420 1.450 540,000 775,490 1.4361 0.223 0.221 0.226 0.221 0.226 3,465,723 0.2238 -3.38%
1998-12-03 0 1.480 1.450 1.480 1.480 1.480 30,000 44,400 1.4800 0.231 0.226 0.231 0.231 0.231 192,540 0.2306 2.07%
1998-12-02 0 1.450 1.440 1.480 1.450 1.450 290,000 420,500 1.4500 0.226 0.224 0.231 0.226 0.226 1,861,222 0.2259 0.00%
1998-12-01 0 1.450 1.450 1.460 1.450 1.480 506,000 736,240 1.4550 0.226 0.226 0.227 0.226 0.231 3,247,511 0.2267 -3.33%
1998-11-30 0 1.500 1.460 1.530 1.450 1.500 130,000 191,400 1.4723 0.234 0.227 0.238 0.226 0.234 834,341 0.2294 3.45%
1998-11-27 0 1.450 1.440 1.470 1.450 1.450 230,000 333,500 1.4500 0.226 0.224 0.229 0.226 0.226 1,476,141 0.2259 -2.68%
1998-11-26 0 1.490 1.450 1.490 1.490 1.510 756,000 1,132,460 1.4980 0.232 0.226 0.232 0.232 0.235 4,852,012 0.2334 -0.67%
1998-11-25 0 1.500 1.500 1.510 1.500 1.540 260,000 392,300 1.5088 0.234 0.234 0.235 0.234 0.240 1,668,681 0.2351 -3.23%
1998-11-24 0 1.550 1.510 1.550 1.500 1.580 1,336,000 2,048,040 1.5330 0.242 0.235 0.242 0.234 0.246 8,574,456 0.2389 6.90%
1998-11-23 0 1.450 1.450 1.460 1.450 1.480 568,000 825,800 1.4539 0.226 0.226 0.227 0.226 0.231 3,645,427 0.2265 0.00%
1998-11-20 0 1.450 1.400 1.450 1.420 1.450 40,000 57,100 1.4275 0.226 0.218 0.226 0.221 0.226 256,720 0.2224 1.40%
1998-11-19 0 1.430 1.420 1.430 1.430 1.450 140,000 202,200 1.4443 0.223 0.221 0.223 0.223 0.226 898,521 0.2250 -1.38%
1998-11-18 0 1.450 1.400 1.450 1.400 1.480 370,000 533,800 1.4427 0.226 0.218 0.226 0.218 0.231 2,374,662 0.2248 3.57%
1998-11-17 0 1.400 1.400 1.420 1.360 1.400 71,000 98,120 1.3820 0.218 0.218 0.221 0.212 0.218 455,678 0.2153 2.94%
1998-11-16 0 1.360 1.360 1.400 1.330 1.380 350,000 479,380 1.3697 0.212 0.212 0.218 0.207 0.215 2,246,302 0.2134 2.26%
1998-11-13 0 1.330 1.290 1.340 1.300 1.330 200,000 262,660 1.3133 0.207 0.201 0.209 0.203 0.207 1,283,601 0.2046 0.76%
1998-11-12 0 1.320 1.310 1.340 1.320 1.350 212,000 282,560 1.3328 0.206 0.204 0.209 0.206 0.210 1,360,617 0.2077 0.76%
1998-11-11 0 1.310 1.300 1.330 1.310 1.310 158,000 206,980 1.3100 0.204 0.203 0.207 0.204 0.204 1,014,045 0.2041 0.00%
1998-11-10 0 1.310 - - 1.290 1.310 100,000 129,700 1.2970 0.204 - - 0.201 0.204 641,801 0.2021 1.55%
1998-11-09 0 1.290 1.280 1.290 1.290 1.290 38,000 49,020 1.2900 0.201 0.199 0.201 0.201 0.201 243,884 0.2010 -4.44%
1998-11-06 0 1.350 1.300 1.370 1.350 1.380 162,000 221,540 1.3675 0.210 0.203 0.213 0.210 0.215 1,039,717 0.2131 -1.46%
1998-11-05 0 1.370 1.370 1.450 1.370 1.450 410,000 580,620 1.4161 0.213 0.213 0.226 0.213 0.226 2,631,382 0.2207 -5.52%
1998-11-04 0 1.450 1.450 1.480 1.450 1.470 150,000 217,700 1.4513 0.226 0.226 0.231 0.226 0.229 962,701 0.2261 -1.36%
1998-11-03 0 1.470 1.440 1.470 1.410 1.470 448,000 646,180 1.4424 0.229 0.224 0.229 0.220 0.229 2,875,267 0.2247 5.00%
1998-11-02 0 1.400 1.390 1.410 1.390 1.420 388,000 542,100 1.3972 0.218 0.217 0.220 0.217 0.221 2,490,186 0.2177 0.00%
1998-10-30 0 1.400 1.350 1.410 - - 0 0 - 0.218 0.210 0.220 - - 0 - 0.00%
1998-10-29 0 1.400 1.380 1.400 1.380 1.400 252,000 351,300 1.3940 0.218 0.215 0.218 0.215 0.218 1,617,337 0.2172 0.00%
1998-10-27 0 1.400 1.380 - 1.340 1.400 216,000 297,200 1.3759 0.218 0.215 - 0.209 0.218 1,386,289 0.2144 4.48%
1998-10-26 0 1.340 1.340 1.400 1.340 1.340 30,000 40,200 1.3400 0.209 0.209 0.218 0.209 0.209 192,540 0.2088 -1.47%
1998-10-23 0 1.360 1.360 1.390 1.340 1.380 188,000 257,560 1.3700 0.212 0.212 0.217 0.209 0.215 1,206,585 0.2135 -0.73%
1998-10-22 0 1.370 1.360 1.380 1.350 1.370 398,000 540,600 1.3583 0.213 0.212 0.215 0.210 0.213 2,554,366 0.2116 1.48%
1998-10-21 0 1.350 1.340 1.360 1.310 1.350 629,000 835,940 1.3290 0.210 0.209 0.212 0.204 0.210 4,036,926 0.2071 3.85%
1998-10-20 0 1.300 1.300 1.310 1.250 1.340 716,000 932,800 1.3028 0.203 0.203 0.204 0.195 0.209 4,595,292 0.2030 4.00%
1998-10-19 0 1.250 1.230 1.250 1.210 1.270 854,000 1,068,940 1.2517 0.195 0.192 0.195 0.189 0.198 5,480,977 0.1950 4.17%
1998-10-16 0 1.200 1.200 1.230 1.200 1.230 188,000 226,200 1.2032 0.187 0.187 0.192 0.187 0.192 1,206,585 0.1875 -2.44%
1998-10-15 0 1.230 1.210 1.230 1.210 1.250 40,000 49,380 1.2345 0.192 0.189 0.192 0.189 0.195 256,720 0.1923 -1.60%
1998-10-14 0 1.250 1.230 1.250 1.190 1.260 1,524,000 1,835,580 1.2044 0.195 0.192 0.195 0.185 0.196 9,781,041 0.1877 3.31%
1998-10-13 0 1.210 1.180 1.210 1.210 1.220 388,000 470,280 1.2121 0.189 0.184 0.189 0.189 0.190 2,490,186 0.1889 0.00%
1998-10-12 0 1.210 1.180 1.210 1.180 1.220 204,000 240,880 1.1808 0.189 0.184 0.189 0.184 0.190 1,309,273 0.1840 2.54%
1998-10-09 0 1.180 1.180 1.200 - - 0 0 - 0.184 0.184 0.187 - - 0 - 0.00%
1998-10-08 0 1.180 1.180 1.210 1.180 1.180 98,000 115,640 1.1800 0.184 0.184 0.189 0.184 0.184 628,965 0.1839 0.00%
1998-10-07 0 1.180 1.180 1.220 1.180 1.190 140,000 165,800 1.1843 0.184 0.184 0.190 0.184 0.185 898,521 0.1845 0.00%
1998-10-05 0 1.180 1.160 1.200 1.180 1.180 860,000 1,006,600 1.1705 0.184 0.181 0.187 0.184 0.184 5,519,485 0.1824 -0.84%
1998-09-30 0 1.190 1.190 1.200 1.190 1.210 780,000 931,640 1.1944 0.185 0.185 0.187 0.185 0.189 5,006,044 0.1861 -1.65%
1998-09-29 0 1.210 1.200 1.220 1.200 1.220 1,020,000 1,228,976 1.2049 0.189 0.187 0.190 0.187 0.190 6,546,366 0.1877 1.68%
1998-09-28 0 1.190 1.180 1.190 1.180 1.190 826,000 980,940 1.1876 0.185 0.184 0.185 0.184 0.185 5,301,273 0.1850 0.85%
1998-09-25 0 1.180 1.180 1.190 1.180 1.190 750,000 885,300 1.1804 0.184 0.184 0.185 0.184 0.185 4,813,504 0.1839 -0.84%
1998-09-24 0 1.190 1.180 1.200 1.180 1.200 1,086,000 1,290,700 1.1885 0.185 0.184 0.187 0.184 0.187 6,969,954 0.1852 0.00%
1998-09-23 0 1.190 1.180 1.190 1.180 1.190 28,000 33,240 1.1871 0.185 0.184 0.185 0.184 0.185 179,704 0.1850 0.85%
1998-09-22 0 1.180 1.180 1.190 1.180 1.180 416,000 490,880 1.1800 0.184 0.184 0.185 0.184 0.184 2,669,890 0.1839 0.85%
1998-09-21 0 1.170 1.170 1.180 1.170 1.180 620,000 729,500 1.1766 0.182 0.182 0.184 0.182 0.184 3,979,163 0.1833 -0.85%
1998-09-18 0 1.180 1.180 1.200 1.170 1.180 736,000 868,280 1.1797 0.184 0.184 0.187 0.182 0.184 4,723,652 0.1838 0.00%
1998-09-17 0 1.180 1.180 1.190 1.180 1.180 234,000 276,120 1.1800 0.184 0.184 0.185 0.184 0.184 1,501,813 0.1839 -0.84%
1998-09-16 0 1.190 1.190 1.200 1.180 1.200 429,000 512,200 1.1939 0.185 0.185 0.187 0.184 0.187 2,753,324 0.1860 0.85%
1998-09-15 0 1.180 1.180 1.200 - - 0 0 - 0.184 0.184 0.187 - - 0 - 0.00%
1998-09-14 0 1.180 1.180 1.200 1.180 1.180 700,000 826,000 1.1800 0.184 0.184 0.187 0.184 0.184 4,492,604 0.1839 0.00%
1998-09-11 0 1.180 1.170 1.200 1.180 1.200 1,710,000 2,020,300 1.1815 0.184 0.182 0.187 0.184 0.187 10,974,790 0.1841 -1.67%
1998-09-10 0 1.200 1.200 1.240 1.170 1.220 256,000 304,140 1.1880 0.187 0.187 0.193 0.182 0.190 1,643,009 0.1851 2.56%
1998-09-09 0 1.170 1.170 1.200 1.160 1.190 130,000 153,500 1.1808 0.182 0.182 0.187 0.181 0.185 834,341 0.1840 -1.10%
1998-09-08 0 1.250 1.250 1.260 1.180 1.260 1,214,000 1,477,900 1.2174 0.184 0.184 0.186 0.174 0.186 8,232,733 0.1795 2.46%
1998-09-07 0 1.220 1.160 1.220 1.150 1.220 6,004,000 7,052,440 1.1746 0.180 0.171 0.180 0.170 0.180 40,716,088 0.1732 3.39%
1998-09-04 0 1.180 1.150 1.190 1.180 1.180 30,000 35,400 1.1800 0.174 0.170 0.175 0.174 0.174 203,445 0.1740 -1.67%
1998-09-03 0 1.200 1.160 1.200 1.200 1.200 10,000 12,000 1.2000 0.177 0.171 0.177 0.177 0.177 67,815 0.1770 0.84%
1998-09-02 0 1.190 1.110 1.190 - - 0 0 - 0.175 0.164 0.175 - - 0 - 0.00%
1998-09-01 0 1.190 - 1.190 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
1998-08-31 0 1.190 1.100 1.190 1.150 1.190 10,000 11,820 1.1820 0.175 0.162 0.175 0.170 0.175 67,815 0.1743 8.18%
1998-08-28 0 1.100 1.100 1.240 1.100 1.250 138,000 168,300 1.2196 0.162 0.162 0.183 0.162 0.184 935,846 0.1798 -13.39%
1998-08-27 0 1.270 1.270 1.280 1.260 1.270 270,000 341,600 1.2652 0.187 0.187 0.189 0.186 0.187 1,831,003 0.1866 -0.78%
1998-08-26 0 1.280 1.280 - 1.280 1.280 20,000 25,600 1.2800 0.189 0.189 - 0.189 0.189 135,630 0.1887 -1.54%
1998-08-25 0 1.300 1.300 - 1.300 1.300 60,000 77,600 1.2933 0.192 0.192 - 0.192 0.192 406,890 0.1907 -0.76%
1998-08-24 0 1.310 1.310 1.320 1.270 1.310 70,000 90,700 1.2957 0.193 0.193 0.195 0.187 0.193 474,705 0.1911 0.00%
1998-08-21 0 1.310 1.310 1.320 1.310 1.310 20,000 26,200 1.3100 0.193 0.193 0.195 0.193 0.193 135,630 0.1932 0.00%
1998-08-20 0 1.310 1.300 1.310 1.290 1.310 60,000 78,480 1.3080 0.193 0.192 0.193 0.190 0.193 406,890 0.1929 0.77%
1998-08-19 0 1.300 1.290 1.320 1.280 1.300 659,000 852,674 1.2939 0.192 0.190 0.195 0.189 0.192 4,469,004 0.1908 1.56%
1998-08-18 0 1.280 - 1.280 1.270 1.330 983,000 1,267,740 1.2897 0.189 - 0.189 0.187 0.196 6,666,208 0.1902 -3.76%
1998-08-14 0 1.330 1.320 1.330 1.300 1.370 1,322,000 1,766,620 1.3363 0.196 0.195 0.196 0.192 0.202 8,965,135 0.1971 -3.62%
1998-08-13 0 1.380 1.360 1.380 1.350 1.400 598,000 825,480 1.3804 0.203 0.201 0.203 0.199 0.206 4,055,333 0.2036 0.00%
1998-08-12 0 1.380 1.350 1.390 1.370 1.420 1,143,000 1,584,930 1.3866 0.203 0.199 0.205 0.202 0.209 7,751,247 0.2045 -2.82%
1998-08-11 0 1.420 1.420 1.460 1.420 1.510 828,000 1,228,240 1.4834 0.209 0.209 0.215 0.209 0.223 5,615,077 0.2187 -5.33%
1998-08-10 0 1.500 1.500 1.520 1.480 1.530 252,000 376,980 1.4960 0.221 0.221 0.224 0.218 0.226 1,708,936 0.2206 0.67%
1998-08-07 0 1.490 1.490 1.500 1.480 1.490 728,000 1,077,580 1.4802 0.220 0.220 0.221 0.218 0.220 4,936,927 0.2183 -0.67%
1998-08-06 0 1.500 1.480 1.500 1.480 1.500 278,000 416,440 1.4980 0.221 0.218 0.221 0.218 0.221 1,885,255 0.2209 0.00%
1998-08-05 0 1.500 1.480 1.510 1.480 1.500 274,000 408,960 1.4926 0.221 0.218 0.223 0.218 0.221 1,858,129 0.2201 -0.66%
1998-08-04 0 1.510 1.490 1.540 1.480 1.510 466,000 696,000 1.4936 0.223 0.220 0.227 0.218 0.223 3,160,176 0.2202 3.42%
1998-08-03 0 1.460 1.460 1.490 1.450 1.490 512,000 748,880 1.4627 0.215 0.215 0.220 0.214 0.220 3,472,125 0.2157 -3.31%
1998-07-31 0 1.510 1.500 1.550 1.500 1.520 3,744,935 5,581,229 1.4903 0.223 0.221 0.229 0.221 0.224 25,396,253 0.2198 -0.66%
1998-07-30 0 1.520 1.490 1.520 1.500 1.520 246,000 372,700 1.5150 0.224 0.220 0.224 0.221 0.224 1,668,247 0.2234 1.33%
1998-07-29 0 1.500 1.490 1.500 1.480 1.500 178,000 266,640 1.4980 0.221 0.220 0.221 0.218 0.221 1,207,106 0.2209 2.04%
1998-07-28 0 1.470 1.460 1.480 1.450 1.470 125,000 182,240 1.4579 0.217 0.215 0.218 0.214 0.217 847,687 0.2150 2.08%
1998-07-27 0 1.440 1.440 1.470 1.440 1.470 640,000 928,300 1.4505 0.212 0.212 0.217 0.212 0.217 4,340,156 0.2139 -0.69%
1998-07-24 0 1.450 1.450 1.460 1.410 1.450 130,000 188,100 1.4469 0.214 0.214 0.215 0.208 0.214 881,594 0.2134 0.69%
1998-07-23 0 1.440 1.440 1.450 1.430 1.440 302,000 432,240 1.4313 0.212 0.212 0.214 0.211 0.212 2,048,011 0.2111 0.00%
1998-07-22 0 1.440 1.440 1.450 1.390 1.430 304,000 427,040 1.4047 0.212 0.212 0.214 0.205 0.211 2,061,574 0.2071 0.70%
1998-07-21 0 1.430 1.430 1.460 - - 0 0 - 0.211 0.211 0.215 - - 0 - 2.14%
1998-07-20 0 1.400 1.400 1.430 1.400 1.400 50,000 70,000 1.4000 0.206 0.206 0.211 0.206 0.206 339,075 0.2064 -2.10%
1998-07-17 0 1.430 1.420 - 1.370 1.440 832,000 1,171,900 1.4085 0.211 0.209 - 0.202 0.212 5,642,203 0.2077 2.14%
1998-07-16 0 1.400 1.400 1.410 1.400 1.400 184,000 257,600 1.4000 0.206 0.206 0.208 0.206 0.206 1,247,795 0.2064 0.00%
1998-07-15 0 1.400 1.370 1.400 1.360 1.410 2,476,000 3,438,840 1.3889 0.206 0.202 0.206 0.201 0.208 16,790,978 0.2048 3.70%
1998-07-14 0 1.350 1.350 1.380 1.350 1.350 6,000 8,100 1.3500 0.199 0.199 0.203 0.199 0.199 40,689 0.1991 0.00%
1998-07-13 0 1.350 1.350 1.380 1.350 1.350 50,000 67,500 1.3500 0.199 0.199 0.203 0.199 0.199 339,075 0.1991 -2.88%
1998-07-10 0 1.390 1.390 1.420 1.360 1.400 732,000 1,012,980 1.3839 0.205 0.205 0.209 0.201 0.206 4,964,053 0.2041 2.21%
1998-07-09 0 1.360 1.320 1.380 1.360 1.390 460,000 634,100 1.3785 0.201 0.195 0.203 0.201 0.205 3,119,487 0.2033 -1.45%
1998-07-08 0 1.380 1.360 1.390 1.380 1.380 70,000 96,600 1.3800 0.203 0.201 0.205 0.203 0.203 474,705 0.2035 1.47%
1998-07-07 0 1.360 - 1.370 - - 0 0 - 0.201 - 0.202 - - 0 - 0.00%
1998-07-06 0 1.360 1.360 1.380 1.320 1.390 626,000 850,980 1.3594 0.201 0.201 0.203 0.195 0.205 4,245,215 0.2005 -2.86%
1998-07-03 0 1.400 1.360 1.400 1.360 1.400 174,000 244,640 1.4060 0.206 0.201 0.206 0.201 0.206 1,179,980 0.2073 0.00%
1998-07-02 0 1.400 1.360 1.400 1.360 1.440 320,000 454,340 1.4198 0.206 0.201 0.206 0.201 0.212 2,170,078 0.2094 -1.41%
1998-06-30 0 1.420 - 1.420 1.440 1.440 21,000 30,100 1.4333 0.209 - 0.209 0.212 0.212 142,411 0.2114 -4.05%
1998-06-29 0 1.480 - 1.480 - - 44,000 65,516 1.4890 0.218 - 0.218 - - 298,386 0.2196 -0.67%
1998-06-26 0 1.490 1.450 1.490 1.440 1.500 460,000 684,800 1.4887 0.220 0.214 0.220 0.212 0.221 3,119,487 0.2195 3.47%
1998-06-25 0 1.440 1.430 1.450 1.440 1.440 51,000 73,360 1.4384 0.212 0.211 0.214 0.212 0.212 345,856 0.2121 2.13%
1998-06-24 0 1.410 1.400 1.420 1.400 1.410 156,000 219,300 1.4058 0.208 0.206 0.209 0.206 0.208 1,057,913 0.2073 -0.70%
1998-06-23 0 1.420 1.400 1.460 1.420 1.420 1,002,000 1,442,080 1.4392 0.209 0.206 0.215 0.209 0.209 6,795,057 0.2122 0.00%
1998-06-22 0 1.420 1.420 1.460 1.420 1.420 510,000 734,200 1.4396 0.209 0.209 0.215 0.209 0.209 3,458,562 0.2123 -1.39%
1998-06-19 0 1.440 1.400 - 1.400 1.440 110,000 156,000 1.4182 0.212 0.206 - 0.206 0.212 745,964 0.2091 1.41%
1998-06-18 0 1.420 1.420 1.430 1.300 1.450 456,000 629,040 1.3795 0.209 0.209 0.211 0.192 0.214 3,092,361 0.2034 10.94%
1998-06-17 0 1.280 1.280 - 1.280 1.280 44,000 56,320 1.2800 0.189 0.189 - 0.189 0.189 298,386 0.1887 -0.78%
1998-06-16 0 1.290 1.290 - 1.280 1.320 994,000 1,283,780 1.2915 0.190 0.190 - 0.189 0.195 6,740,805 0.1904 -0.77%
1998-06-15 0 1.300 1.280 1.310 1.300 1.310 1,050,000 1,415,200 1.3478 0.192 0.189 0.193 0.192 0.193 7,120,568 0.1987 -3.70%
1998-06-12 0 1.350 1.320 - 1.350 1.390 2,482,000 3,471,060 1.3985 0.199 0.195 - 0.199 0.205 16,831,667 0.2062 -3.57%
1998-06-11 0 1.400 1.400 1.420 1.400 1.420 28,000 39,600 1.4143 0.206 0.206 0.209 0.206 0.209 189,882 0.2086 -2.78%
1998-06-10 0 1.440 1.430 1.500 1.430 1.470 230,000 331,200 1.4400 0.212 0.211 0.221 0.211 0.217 1,559,744 0.2123 -4.00%
1998-06-09 0 1.500 1.450 1.500 1.500 1.520 20,000 30,200 1.5100 0.221 0.214 0.221 0.221 0.224 135,630 0.2227 -1.32%
1998-06-08 0 1.520 1.520 1.540 1.520 1.520 42,000 63,840 1.5200 0.224 0.224 0.227 0.224 0.224 284,823 0.2241 -5.00%
1998-06-05 0 1.600 - 1.600 - - 0 0 - 0.236 - 0.236 - - 0 - -1.84%
1998-06-04 0 1.630 1.580 1.630 - - 0 0 - 0.240 0.233 0.240 - - 0 - 0.00%
1998-06-03 0 1.630 - 1.630 1.630 1.630 30,000 48,900 1.6300 0.240 - 0.240 0.240 0.240 203,445 0.2404 0.00%
1998-06-02 0 1.630 1.620 1.630 1.600 1.630 152,000 244,620 1.6093 0.240 0.239 0.240 0.236 0.240 1,030,787 0.2373 1.24%
1998-06-01 0 1.610 1.610 1.630 1.610 1.610 76,000 122,360 1.6100 0.237 0.237 0.240 0.237 0.237 515,394 0.2374 0.00%
1998-05-29 0 1.610 1.570 1.680 1.500 1.610 328,000 514,457 1.5685 0.237 0.232 0.248 0.221 0.237 2,224,330 0.2313 1.26%
1998-05-28 0 1.590 1.550 1.600 1.590 1.650 60,000 98,000 1.6333 0.234 0.229 0.236 0.234 0.243 406,890 0.2409 -5.36%
1998-05-27 0 1.680 1.680 1.700 1.680 1.730 280,000 479,000 1.7107 0.248 0.248 0.251 0.248 0.255 1,898,818 0.2523 -3.45%
1998-05-26 0 1.740 1.740 1.760 1.740 1.740 60,000 104,400 1.7400 0.257 0.257 0.260 0.257 0.257 406,890 0.2566 -0.57%
1998-05-25 0 1.750 - 1.780 1.730 1.800 126,000 222,920 1.7692 0.258 - 0.262 0.255 0.265 854,468 0.2609 -3.31%
1998-05-22 0 1.810 1.810 1.850 1.730 1.850 1,207,500 2,161,050 1.7897 0.267 0.267 0.273 0.255 0.273 8,188,654 0.2639 5.23%
1998-05-21 0 1.720 1.670 1.740 1.650 1.720 400,000 678,240 1.6956 0.254 0.246 0.257 0.243 0.254 2,712,597 0.2500 5.52%
1998-05-20 0 1.630 1.630 1.640 1.620 1.630 170,000 276,400 1.6259 0.240 0.240 0.242 0.239 0.240 1,152,854 0.2398 0.62%
1998-05-19 0 1.620 1.610 1.660 1.620 1.620 260,000 421,200 1.6200 0.239 0.237 0.245 0.239 0.239 1,763,188 0.2389 0.00%
1998-05-18 0 1.620 1.620 1.630 1.610 1.620 469,000 757,550 1.6152 0.239 0.239 0.240 0.237 0.239 3,180,521 0.2382 -0.61%
1998-05-15 0 1.630 1.620 1.650 1.600 1.630 324,000 524,600 1.6191 0.240 0.239 0.243 0.236 0.240 2,197,204 0.2388 1.87%
1998-05-14 0 1.600 1.600 - 1.580 1.580 270,000 421,600 1.5615 0.236 0.236 - 0.233 0.233 1,831,003 0.2303 2.56%
1998-05-13 0 1.560 1.540 1.560 1.520 1.600 3,507,000 5,482,740 1.5634 0.230 0.227 0.230 0.224 0.236 23,782,698 0.2305 -2.50%
1998-05-12 0 1.600 1.570 1.610 1.570 1.610 1,570,000 2,511,880 1.5999 0.236 0.232 0.237 0.232 0.237 10,646,945 0.2359 0.00%
1998-05-11 0 1.600 1.580 1.600 1.580 1.610 356,000 568,700 1.5975 0.236 0.233 0.236 0.233 0.237 2,414,212 0.2356 -0.62%
1998-05-08 0 1.610 1.600 1.610 1.600 1.610 656,000 1,049,680 1.6001 0.237 0.236 0.237 0.236 0.237 4,448,660 0.2360 -0.62%
1998-05-07 0 1.620 1.560 1.620 1.530 1.620 392,000 622,840 1.5889 0.239 0.230 0.239 0.226 0.239 2,658,346 0.2343 1.25%
1998-05-06 0 1.600 1.600 1.610 1.590 1.680 1,222,000 1,995,440 1.6329 0.236 0.236 0.237 0.234 0.248 8,286,985 0.2408 -7.51%
1998-05-05 0 1.730 1.680 1.730 1.710 1.800 816,000 1,446,160 1.7723 0.255 0.248 0.255 0.252 0.265 5,533,699 0.2613 -3.89%
1998-05-04 0 1.800 1.770 1.820 1.800 1.800 598,000 1,076,400 1.8000 0.265 0.261 0.268 0.265 0.265 4,055,333 0.2654 -1.10%
1998-05-01 0 1.820 1.820 1.890 1.820 1.850 116,000 214,120 1.8459 0.268 0.268 0.279 0.268 0.273 786,653 0.2722 -3.70%
1998-04-30 0 1.890 - 1.890 - - 0 0 - 0.279 - 0.279 - - 0 - 0.00%
1998-04-29 0 1.890 1.840 1.890 1.840 1.890 20,000 37,180 1.8590 0.279 0.271 0.279 0.271 0.279 135,630 0.2741 4.42%
1998-04-28 0 1.810 1.810 1.910 1.800 1.830 140,000 254,800 1.8200 0.267 0.267 0.282 0.265 0.270 949,409 0.2684 -2.16%
1998-04-27 0 1.850 1.830 1.890 1.850 1.880 1,146,000 2,197,132 1.9172 0.273 0.270 0.279 0.273 0.277 7,771,592 0.2827 -3.14%
1998-04-24 0 1.910 1.900 1.920 1.910 1.940 464,000 905,020 1.9505 0.282 0.280 0.283 0.282 0.286 3,146,613 0.2876 -1.55%
1998-04-23 0 1.940 1.940 1.960 1.930 2.025 1,016,000 1,989,380 1.9581 0.286 0.286 0.289 0.285 0.299 6,889,998 0.2887 -3.00%
1998-04-22 0 2.000 1.990 2.025 1.980 2.175 4,336,000 8,869,930 2.0456 0.295 0.293 0.299 0.292 0.321 29,404,557 0.3017 0.50%
1998-04-21 0 1.990 1.980 1.990 1.980 2.000 42,000 83,500 1.9881 0.293 0.292 0.293 0.292 0.295 284,823 0.2932 0.00%
1998-04-20 0 1.990 1.990 2.000 1.990 2.000 144,000 287,000 1.9931 0.293 0.293 0.295 0.293 0.295 976,535 0.2939 -2.93%
1998-04-17 0 2.050 1.970 2.050 2.000 2.100 580,000 1,183,750 2.0409 0.302 0.290 0.302 0.295 0.310 3,933,266 0.3010 -3.53%
1998-04-16 0 2.125 2.100 2.150 2.100 2.125 446,000 946,200 2.1215 0.313 0.310 0.317 0.310 0.313 3,024,546 0.3128 0.00%
1998-04-15 0 2.125 - 2.150 2.100 2.200 500,000 1,070,250 2.1405 0.313 - 0.317 0.310 0.324 3,390,747 0.3156 -4.49%
1998-04-14 0 2.225 2.225 2.250 2.225 2.225 4,000 8,900 2.2250 0.328 0.328 0.332 0.328 0.328 27,126 0.3281 0.00%
1998-04-09 0 2.225 2.225 2.250 2.200 2.275 156,000 350,700 2.2481 0.328 0.328 0.332 0.324 0.335 1,057,913 0.3315 2.30%
1998-04-08 0 2.175 2.175 2.250 2.175 2.175 1,347,000 2,958,025 2.1960 0.321 0.321 0.332 0.321 0.321 9,134,672 0.3238 0.00%
1998-04-07 0 2.175 2.175 2.200 2.125 2.200 488,000 1,058,582 2.1692 0.321 0.321 0.324 0.313 0.324 3,309,369 0.3199 -3.33%
1998-04-03 0 2.250 2.200 2.250 - - 452,000 1,028,100 2.2746 0.332 0.324 0.332 - - 3,065,235 0.3354 -1.10%
1998-04-02 0 2.275 2.250 2.275 2.250 2.275 1,350,000 3,065,750 2.2709 0.335 0.332 0.335 0.332 0.335 9,155,016 0.3349 0.00%
1998-04-01 0 2.275 2.225 2.275 2.250 2.275 510,000 1,165,750 2.2858 0.335 0.328 0.335 0.332 0.335 3,458,562 0.3371 -1.09%
1998-03-31 0 2.300 2.200 2.300 2.275 2.350 846,000 1,948,400 2.3031 0.339 0.324 0.339 0.335 0.347 5,737,144 0.3396 -1.08%
1998-03-30 0 2.325 - 2.325 2.300 2.350 550,000 1,283,950 2.3345 0.343 - 0.343 0.339 0.347 3,729,822 0.3442 -1.06%
1998-03-27 0 2.350 2.250 2.350 2.300 2.350 1,306,000 3,061,000 2.3438 0.347 0.332 0.347 0.339 0.347 8,856,631 0.3456 0.00%
1998-03-26 0 2.350 2.350 2.375 2.350 2.350 1,130,000 2,629,004 2.3266 0.347 0.347 0.350 0.347 0.347 7,663,088 0.3431 0.00%
1998-03-25 0 2.350 2.350 2.375 2.250 2.400 1,430,000 3,302,300 2.3093 0.347 0.347 0.350 0.332 0.354 9,697,536 0.3405 5.62%
1998-03-24 0 2.225 2.200 2.225 2.175 2.250 90,000 199,000 2.2111 0.328 0.324 0.328 0.321 0.332 610,334 0.3261 -1.11%
1998-03-23 0 2.250 2.225 2.250 2.250 2.275 982,000 2,213,600 2.2542 0.332 0.328 0.332 0.332 0.335 6,659,427 0.3324 0.00%
1998-03-20 0 2.250 2.200 2.275 2.200 2.250 602,000 1,338,800 2.2239 0.332 0.324 0.335 0.324 0.332 4,082,459 0.3279 3.45%
1998-03-19 0 2.175 2.150 2.175 2.175 2.200 130,000 285,000 2.1923 0.321 0.317 0.321 0.321 0.324 881,594 0.3233 -1.14%
1998-03-18 0 2.200 2.200 2.225 2.200 2.200 280,420 616,861 2.1998 0.324 0.324 0.328 0.324 0.324 1,901,666 0.3244 0.00%
1998-03-17 0 2.200 2.175 2.200 2.175 2.225 246,000 541,200 2.2000 0.324 0.321 0.324 0.321 0.328 1,668,247 0.3244 0.00%
1998-03-16 0 2.200 2.175 2.250 2.150 2.200 20,000 43,500 2.1750 0.324 0.321 0.332 0.317 0.324 135,630 0.3207 1.15%
1998-03-13 0 2.175 2.150 2.250 2.150 2.200 194,000 422,800 2.1794 0.321 0.317 0.332 0.317 0.324 1,315,610 0.3214 -1.14%
1998-03-12 0 2.200 2.200 2.250 2.175 2.200 259,000 566,275 2.1864 0.324 0.324 0.332 0.321 0.324 1,756,407 0.3224 0.00%
1998-03-11 0 2.200 2.100 2.225 2.200 2.275 82,000 184,400 2.2488 0.324 0.310 0.328 0.324 0.335 556,082 0.3316 -2.22%
1998-03-10 0 2.250 2.250 2.275 2.250 2.300 168,240 383,116 2.2772 0.332 0.332 0.335 0.332 0.339 1,140,918 0.3358 -2.17%
1998-03-09 0 2.300 2.250 2.300 2.250 2.300 70,001 159,002 2.2714 0.339 0.332 0.339 0.332 0.339 474,711 0.3349 1.10%
1998-03-06 0 2.275 2.250 2.275 2.150 2.325 1,136,000 2,581,650 2.2726 0.335 0.332 0.335 0.317 0.343 7,703,777 0.3351 4.60%
1998-03-05 0 2.175 2.175 2.200 2.175 2.250 716,000 1,610,030 2.2486 0.321 0.321 0.324 0.321 0.332 4,855,549 0.3316 -5.43%
1998-03-04 0 2.300 2.250 2.300 2.275 2.300 1,448,100 3,309,183 2.2852 0.339 0.332 0.339 0.335 0.339 9,820,281 0.3370 0.00%
1998-03-03 0 2.300 2.225 2.300 2.250 2.325 492,000 1,128,600 2.2939 0.339 0.328 0.339 0.332 0.343 3,336,495 0.3383 0.00%
1998-03-02 0 2.300 - 2.325 2.300 2.350 1,186,000 2,768,350 2.3342 0.339 - 0.343 0.339 0.347 8,042,852 0.3442 -1.08%
1998-02-27 0 2.325 2.325 2.350 2.275 2.350 1,024,300 2,369,025 2.3128 0.343 0.343 0.347 0.335 0.347 6,946,284 0.3410 0.00%
1998-02-26 0 2.325 2.325 2.350 2.275 2.325 1,034,300 2,389,945 2.3107 0.343 0.343 0.347 0.335 0.343 7,014,099 0.3407 1.09%
1998-02-25 0 2.300 2.300 2.325 2.250 2.350 958,000 2,208,350 2.3052 0.339 0.339 0.343 0.332 0.347 6,496,671 0.3399 2.22%
1998-02-24 0 2.250 2.225 2.250 2.200 2.250 1,252,000 2,776,142 2.2174 0.332 0.328 0.332 0.324 0.332 8,490,430 0.3270 1.12%
1998-02-23 0 2.225 2.225 2.250 2.200 2.250 4,486,000 9,892,800 2.2053 0.328 0.328 0.332 0.324 0.332 30,421,781 0.3252 1.14%
1998-02-20 0 2.200 2.200 2.250 2.125 2.225 1,096,000 2,409,550 2.1985 0.324 0.324 0.332 0.313 0.328 7,432,517 0.3242 3.53%
1998-02-19 0 2.125 2.050 2.125 2.150 2.150 30,000 64,500 2.1500 0.313 0.302 0.313 0.317 0.317 203,445 0.3170 1.19%
1998-02-18 0 2.100 2.000 2.175 2.100 2.200 436,000 938,400 2.1523 0.310 0.295 0.321 0.310 0.324 2,956,731 0.3174 -2.33%
1998-02-17 0 2.150 2.150 2.200 2.150 2.300 68,000 149,300 2.1956 0.317 0.317 0.324 0.317 0.339 461,142 0.3238 -2.27%
1998-02-16 0 2.200 2.200 2.225 2.150 2.200 886,000 1,936,250 2.1854 0.324 0.324 0.328 0.317 0.324 6,008,403 0.3223 -1.12%
1998-02-13 0 2.225 2.225 2.275 2.150 2.250 614,000 1,355,400 2.2075 0.328 0.328 0.335 0.317 0.332 4,163,837 0.3255 -3.26%
1998-02-12 0 2.300 2.300 2.400 2.150 2.300 760,000 1,686,200 2.2187 0.339 0.339 0.354 0.317 0.339 5,153,935 0.3272 5.75%
1998-02-11 0 2.175 2.175 2.200 2.150 2.200 1,100,000 2,404,500 2.1859 0.321 0.321 0.324 0.317 0.324 7,459,643 0.3223 1.16%
1998-02-10 0 2.150 2.050 2.150 2.050 2.350 834,000 1,754,158 2.1033 0.317 0.302 0.317 0.302 0.347 5,655,766 0.3102 0.00%
1998-02-09 0 2.150 2.150 2.200 2.075 2.150 808,000 1,705,850 2.1112 0.317 0.317 0.324 0.306 0.317 5,479,447 0.3113 6.17%
1998-02-06 0 2.025 2.000 2.025 2.000 2.100 1,150,000 2,328,400 2.0247 0.299 0.295 0.299 0.295 0.310 7,798,718 0.2986 0.00%
1998-02-05 0 2.025 2.025 2.050 1.920 2.050 1,224,000 2,464,520 2.0135 0.299 0.299 0.302 0.283 0.302 8,300,548 0.2969 5.47%
1998-02-04 0 1.920 1.920 1.930 1.830 1.950 1,312,000 2,498,520 1.9044 0.283 0.283 0.285 0.270 0.288 8,897,320 0.2808 6.67%
1998-02-03 0 1.800 1.800 1.820 1.750 1.840 1,220,000 2,205,120 1.8075 0.265 0.265 0.268 0.258 0.271 8,273,422 0.2665 5.88%
1998-02-02 0 1.700 1.660 - 1.580 1.700 1,490,000 2,448,340 1.6432 0.251 0.245 - 0.233 0.251 10,104,426 0.2423 7.59%
1998-01-27 0 1.580 - - 1.580 1.580 10,000 15,800 1.5800 0.233 - - 0.233 0.233 67,815 0.2330 -1.25%
1998-01-26 0 1.600 1.600 - 1.590 1.610 2,426,000 3,930,188 1.6200 0.236 0.236 - 0.234 0.237 16,451,904 0.2389 -1.84%
1998-01-23 0 1.630 1.600 1.630 1.600 1.680 634,000 1,031,960 1.6277 0.240 0.236 0.240 0.236 0.248 4,299,467 0.2400 -2.98%
1998-01-22 0 1.680 1.640 1.680 1.610 1.680 1,790,000 2,853,100 1.5939 0.248 0.242 0.248 0.237 0.248 12,138,874 0.2350 1.82%
1998-01-21 0 1.650 1.650 1.700 1.530 1.660 1,172,000 1,833,312 1.5643 0.243 0.243 0.251 0.226 0.245 7,947,911 0.2307 6.45%
1998-01-20 0 1.550 1.550 1.600 1.540 1.600 300,000 454,860 1.5162 0.229 0.229 0.236 0.227 0.236 2,034,448 0.2236 3.33%
1998-01-19 0 1.500 1.500 - 1.380 1.500 790,000 1,113,700 1.4097 0.221 0.221 - 0.203 0.221 5,357,380 0.2079 8.70%
1998-01-16 0 1.380 1.380 1.390 1.380 1.460 1,473,000 2,057,060 1.3965 0.203 0.203 0.205 0.203 0.215 9,989,140 0.2059 -5.48%
1998-01-15 0 1.460 1.460 1.500 1.460 1.560 352,000 534,940 1.5197 0.215 0.215 0.221 0.215 0.230 2,387,086 0.2241 -8.18%
1998-01-14 0 1.590 1.550 1.590 1.570 1.600 233,000 371,580 1.5948 0.234 0.229 0.234 0.232 0.236 1,580,088 0.2352 0.63%
1998-01-13 0 1.580 1.580 1.600 1.560 1.660 708,000 1,127,900 1.5931 0.233 0.233 0.236 0.230 0.245 4,801,298 0.2349 -4.24%
1998-01-12 0 1.650 1.600 1.690 1.650 1.850 788,000 1,361,700 1.7280 0.243 0.236 0.249 0.243 0.273 5,343,817 0.2548 -12.70%
1998-01-09 0 1.890 1.890 1.940 1.890 1.890 296,000 559,440 1.8900 0.279 0.279 0.286 0.279 0.279 2,007,322 0.2787 -1.05%
1998-01-08 0 1.910 1.900 1.970 1.830 1.950 1,652,000 3,094,240 1.8730 0.282 0.280 0.290 0.270 0.288 11,203,028 0.2762 -2.05%
1998-01-07 0 1.950 1.950 1.980 1.950 1.950 70,000 136,500 1.9500 0.288 0.288 0.292 0.288 0.288 474,705 0.2875 -1.52%
1998-01-06 0 1.980 1.980 2.000 1.950 1.980 110,000 215,800 1.9618 0.292 0.292 0.295 0.288 0.292 745,964 0.2893 -1.00%
1998-01-05 0 2.000 1.980 2.000 2.000 2.025 166,000 333,150 2.0069 0.295 0.292 0.295 0.295 0.299 1,125,728 0.2959 -1.23%
1998-01-02 0 2.025 2.000 - 2.000 2.025 210,000 421,500 2.0071 0.299 0.295 - 0.295 0.299 1,424,114 0.2960 0.00%
1997-12-31 0 2.025 2.025 - 2.000 2.050 158,000 321,650 2.0358 0.299 0.299 - 0.295 0.302 1,071,476 0.3002 1.25%
1997-12-30 0 2.000 2.000 2.050 1.980 2.100 1,951,000 3,907,480 2.0028 0.295 0.295 0.302 0.292 0.310 13,230,694 0.2953 -5.88%
1997-12-29 0 2.125 2.100 2.125 2.125 2.150 300,000 642,500 2.1417 0.313 0.310 0.313 0.313 0.317 2,034,448 0.3158 -1.16%
1997-12-24 0 2.150 - 2.175 - - 0 0 - 0.317 - 0.321 - - 0 - 0.00%
1997-12-23 0 2.150 2.150 2.175 2.150 2.175 750,000 1,622,000 2.1627 0.317 0.317 0.321 0.317 0.321 5,086,120 0.3189 0.00%
1997-12-22 0 2.150 2.100 2.200 2.150 2.250 334,000 735,700 2.2027 0.317 0.310 0.324 0.317 0.332 2,265,019 0.3248 -3.37%
1997-12-19 0 2.225 2.225 2.250 2.175 2.250 334,000 743,100 2.2249 0.328 0.328 0.332 0.321 0.332 2,265,019 0.3281 0.00%
1997-12-18 0 2.225 2.225 2.250 2.225 2.250 208,000 467,500 2.2476 0.328 0.328 0.332 0.328 0.332 1,410,551 0.3314 -2.20%
1997-12-17 0 2.275 2.275 2.300 2.250 2.275 330,000 749,250 2.2705 0.335 0.335 0.339 0.332 0.335 2,237,893 0.3348 1.11%
1997-12-16 0 2.250 2.250 2.350 2.250 2.250 164,000 369,000 2.2500 0.332 0.332 0.347 0.332 0.332 1,112,165 0.3318 0.00%
1997-12-15 0 2.250 2.225 2.250 2.250 2.300 644,000 1,470,450 2.2833 0.332 0.328 0.332 0.332 0.339 4,367,282 0.3367 -3.23%
1997-12-12 0 2.325 2.325 2.375 2.300 2.350 821,000 1,942,850 2.3664 0.343 0.343 0.350 0.339 0.347 5,567,606 0.3490 -5.10%
1997-12-11 0 2.450 2.450 2.500 2.400 2.475 1,700,000 4,139,200 2.4348 0.361 0.361 0.369 0.354 0.365 11,528,539 0.3590 -2.44%
1997-12-10 0 2.550 2.500 2.550 2.500 2.550 396,000 1,009,300 2.5487 0.370 0.363 0.370 0.363 0.370 2,726,964 0.3701 0.00%
1997-12-09 0 2.550 2.550 2.600 2.525 2.550 626,000 1,583,400 2.5294 0.370 0.370 0.378 0.367 0.370 4,310,807 0.3673 0.00%
1997-12-08 0 2.550 2.550 2.600 2.550 2.600 436,000 1,114,486 2.5562 0.370 0.370 0.378 0.370 0.378 3,002,415 0.3712 0.99%
1997-12-05 0 2.525 2.525 2.550 2.450 2.575 1,028,000 2,560,426 2.4907 0.367 0.367 0.370 0.356 0.374 7,079,089 0.3617 5.21%
1997-12-04 0 2.400 2.400 2.425 2.375 2.400 950,000 2,268,250 2.3876 0.349 0.349 0.352 0.345 0.349 6,541,959 0.3467 1.05%
1997-12-03 0 2.375 2.375 2.400 2.350 2.400 3,276,000 7,787,584 2.3772 0.345 0.345 0.349 0.341 0.349 22,559,431 0.3452 -1.04%
1997-12-02 0 2.400 2.375 2.400 2.375 2.400 382,000 909,696 2.3814 0.349 0.345 0.349 0.345 0.349 2,630,556 0.3458 1.05%
1997-12-01 0 2.375 2.375 2.400 2.375 2.425 456,000 1,085,250 2.3799 0.345 0.345 0.349 0.345 0.352 3,140,141 0.3456 -1.04%
1997-11-28 0 2.400 2.375 2.400 2.400 2.450 246,000 594,800 2.4179 0.349 0.345 0.349 0.349 0.356 1,694,023 0.3511 3.23%
1997-11-27 0 2.325 2.325 2.350 2.325 2.400 216,000 506,850 2.3465 0.338 0.338 0.341 0.338 0.349 1,487,435 0.3408 -1.06%
1997-11-26 0 2.350 2.350 2.400 2.300 2.450 960,000 2,271,400 2.3660 0.341 0.341 0.349 0.334 0.356 6,610,822 0.3436 2.17%
1997-11-25 0 2.300 2.300 2.325 2.250 2.325 558,000 1,283,850 2.3008 0.334 0.334 0.338 0.327 0.338 3,842,540 0.3341 -2.13%
1997-11-24 0 2.350 2.300 2.350 2.200 2.600 4,398,000 9,947,600 2.2618 0.341 0.334 0.341 0.319 0.378 30,285,829 0.3285 -9.62%
1997-11-21 0 2.600 2.600 2.625 2.600 2.650 292,000 765,000 2.6199 0.378 0.378 0.381 0.378 0.385 2,010,792 0.3804 0.00%
1997-11-20 0 2.600 - 2.600 2.575 2.675 1,146,000 2,992,600 2.6113 0.378 - 0.378 0.374 0.388 7,891,669 0.3792 -1.89%
1997-11-19 0 2.650 2.650 - 2.525 2.650 568,000 1,460,850 2.5719 0.385 0.385 - 0.367 0.385 3,911,403 0.3735 0.00%
1997-11-18 0 2.650 2.625 2.650 2.600 2.650 1,152,000 3,012,450 2.6150 0.385 0.381 0.385 0.378 0.385 7,932,987 0.3797 -0.93%
1997-11-17 0 2.675 2.650 2.675 2.625 2.675 676,000 1,794,350 2.6544 0.388 0.385 0.388 0.381 0.388 4,655,121 0.3855 1.90%
1997-11-14 0 2.625 2.550 2.650 2.525 2.625 564,000 1,451,350 2.5733 0.381 0.370 0.385 0.367 0.381 3,883,858 0.3737 5.00%
1997-11-13 0 2.500 2.475 2.625 2.375 2.525 1,476,000 3,659,850 2.4796 0.363 0.359 0.381 0.345 0.367 10,164,139 0.3601 -0.99%
1997-11-12 0 2.525 2.525 2.575 2.475 2.550 1,778,000 4,492,500 2.5267 0.367 0.367 0.374 0.359 0.370 12,243,794 0.3669 -1.94%
1997-11-11 0 2.575 2.550 2.575 2.500 2.600 724,000 1,865,650 2.5769 0.374 0.370 0.374 0.363 0.378 4,985,662 0.3742 3.00%
1997-11-10 0 2.500 2.500 2.525 2.450 2.525 1,488,000 3,726,000 2.5040 0.363 0.363 0.367 0.356 0.367 10,246,774 0.3636 -5.66%
1997-11-07 0 2.650 2.600 2.700 2.550 2.675 2,294,000 6,040,650 2.6332 0.385 0.378 0.392 0.370 0.388 15,797,110 0.3824 -1.85%
1997-11-06 0 2.700 2.700 2.725 2.700 2.850 5,206,000 14,291,600 2.7452 0.392 0.392 0.396 0.392 0.414 35,849,938 0.3987 0.00%
1997-11-05 0 2.700 2.675 2.750 2.525 2.700 1,264,000 3,337,600 2.6405 0.392 0.388 0.399 0.367 0.392 8,704,249 0.3834 5.88%
1997-11-04 0 2.550 2.550 2.575 2.500 2.650 3,278,000 8,324,350 2.5395 0.370 0.370 0.374 0.363 0.385 22,573,203 0.3688 6.25%
1997-11-03 0 2.400 2.375 2.400 2.050 2.425 2,756,000 6,480,150 2.3513 0.349 0.345 0.349 0.298 0.352 18,978,569 0.3414 20.00%
1997-10-31 0 2.000 2.000 2.100 1.880 2.000 398,000 781,340 1.9632 0.290 0.290 0.305 0.273 0.290 2,740,737 0.2851 4.17%
1997-10-30 0 1.920 1.900 1.920 1.900 1.980 6,422,000 12,248,780 1.9073 0.279 0.276 0.279 0.276 0.288 44,223,646 0.2770 1.59%
1997-10-29 0 1.890 1.890 1.920 1.890 1.960 1,846,000 3,568,760 1.9332 0.274 0.274 0.279 0.274 0.285 12,712,060 0.2807 3.28%
1997-10-28 0 1.830 1.840 2.000 1.800 1.830 644,000 1,162,300 1.8048 0.266 0.267 0.290 0.261 0.266 4,434,760 0.2621 -8.50%
1997-10-27 0 2.000 1.990 2.025 2.000 2.150 5,320,000 10,791,200 2.0284 0.290 0.289 0.294 0.290 0.312 36,634,973 0.2946 -6.98%
1997-10-24 0 2.150 2.125 2.150 2.000 2.225 5,230,000 11,189,150 2.1394 0.312 0.309 0.312 0.290 0.323 36,015,208 0.3107 2.38%
1997-10-23 0 2.100 2.000 2.150 1.940 2.200 2,416,000 4,966,500 2.0557 0.305 0.290 0.312 0.282 0.319 16,637,236 0.2985 -11.58%
1997-10-22 0 2.375 2.325 2.350 2.300 2.400 1,600,000 3,775,100 2.3594 0.345 0.338 0.341 0.334 0.349 11,018,037 0.3426 -5.00%
1997-10-21 0 2.500 - 2.550 2.475 2.650 2,570,000 6,666,600 2.5940 0.363 - 0.370 0.359 0.385 17,697,722 0.3767 -6.54%
1997-10-20 0 2.675 2.675 2.700 2.500 2.725 924,000 2,428,550 2.6283 0.388 0.388 0.392 0.363 0.396 6,362,916 0.3817 -4.46%
1997-10-17 0 2.800 2.775 2.800 2.775 2.925 2,000,000 5,630,450 2.8152 0.407 0.403 0.407 0.403 0.425 13,772,546 0.4088 -3.45%
1997-10-16 0 2.900 2.900 - 2.750 2.900 1,746,000 4,933,950 2.8259 0.421 0.421 - 0.399 0.421 12,023,433 0.4104 0.87%
1997-10-15 0 2.875 2.800 2.875 2.750 2.950 1,802,000 5,150,150 2.8580 0.417 0.407 0.417 0.399 0.428 12,409,064 0.4150 -2.54%
1997-10-14 0 2.950 2.925 2.975 2.950 3.000 978,000 2,908,500 2.9739 0.428 0.425 0.432 0.428 0.436 6,734,775 0.4319 -0.84%
1997-10-13 0 2.975 2.975 3.000 2.900 3.000 1,852,000 5,480,452 2.9592 0.432 0.432 0.436 0.421 0.436 12,753,378 0.4297 0.85%
1997-10-09 0 2.950 2.950 3.000 2.900 3.100 2,105,410 6,267,839 2.9770 0.428 0.428 0.436 0.421 0.450 14,498,428 0.4323 -7.09%
1997-10-08 0 3.175 3.175 3.200 3.125 3.175 484,000 1,529,050 3.1592 0.461 0.461 0.465 0.454 0.461 3,332,956 0.4588 0.00%
1997-10-07 0 3.175 3.150 3.175 3.125 3.175 376,000 1,185,050 3.1517 0.461 0.457 0.461 0.454 0.461 2,589,239 0.4577 0.00%
1997-10-06 0 3.175 3.150 3.175 3.175 3.200 890,000 2,838,798 3.1897 0.461 0.457 0.461 0.461 0.465 6,128,783 0.4632 0.00%
1997-10-03 0 3.175 3.175 3.225 3.150 3.250 1,830,000 5,860,600 3.2025 0.461 0.461 0.468 0.457 0.472 12,601,880 0.4651 1.60%
1997-09-30 0 3.125 3.125 3.200 3.125 3.225 1,081,000 3,437,350 3.1798 0.454 0.454 0.465 0.454 0.468 7,444,061 0.4618 -1.57%
1997-09-29 0 3.175 3.150 3.250 3.150 3.300 1,390,000 4,475,500 3.2198 0.461 0.457 0.472 0.457 0.479 9,571,920 0.4676 -0.78%
1997-09-26 0 3.200 3.225 3.250 3.200 3.225 668,000 2,145,550 3.2119 0.465 0.468 0.472 0.465 0.468 4,600,030 0.4664 -0.78%
1997-09-25 0 3.225 3.225 3.250 3.225 3.300 1,714,000 5,596,350 3.2651 0.468 0.468 0.472 0.468 0.479 11,803,072 0.4741 -1.53%
1997-09-24 0 3.275 3.250 3.275 3.150 3.300 1,440,000 4,654,050 3.2320 0.476 0.472 0.476 0.457 0.479 9,916,233 0.4693 4.80%
1997-09-23 0 3.125 3.125 3.175 3.125 3.175 1,292,000 4,085,300 3.1620 0.454 0.454 0.461 0.454 0.461 8,897,065 0.4592 -0.79%
1997-09-22 0 3.150 3.125 3.150 3.100 3.150 1,236,000 3,859,850 3.1229 0.457 0.454 0.457 0.450 0.457 8,511,434 0.4535 -1.56%
1997-09-19 0 3.200 3.200 3.225 3.200 3.225 654,000 2,096,000 3.2049 0.465 0.465 0.468 0.465 0.468 4,503,623 0.4654 0.00%
1997-09-18 0 3.200 3.200 3.250 3.050 3.250 716,000 2,263,700 3.1616 0.465 0.465 0.472 0.443 0.472 4,930,572 0.4591 -2.29%
1997-09-16 0 3.275 3.200 3.275 3.225 3.300 2,468,000 8,032,700 3.2547 0.476 0.465 0.476 0.468 0.479 16,995,322 0.4726 1.55%
1997-09-15 0 3.225 3.225 3.250 3.200 3.275 1,840,000 5,933,900 3.2249 0.468 0.468 0.472 0.465 0.476 12,670,742 0.4683 0.00%
1997-09-12 0 3.225 3.225 3.300 3.200 3.375 1,894,000 6,247,380 3.2985 0.468 0.468 0.479 0.465 0.490 13,042,601 0.4790 -3.73%
1997-09-11 0 3.350 3.350 3.375 3.250 3.400 1,402,000 4,667,850 3.3294 0.486 0.486 0.490 0.472 0.494 9,654,555 0.4835 -1.47%
1997-09-10 0 3.400 3.400 3.425 3.275 3.425 2,624,000 8,858,850 3.3761 0.494 0.494 0.497 0.476 0.497 18,069,581 0.4903 2.26%
1997-09-09 0 3.325 3.350 3.375 3.325 3.400 8,156,000 27,002,950 3.3108 0.483 0.486 0.490 0.483 0.494 56,164,443 0.4808 2.31%
1997-09-08 0 3.250 3.225 3.250 3.100 3.250 5,082,000 16,032,100 3.1547 0.472 0.468 0.472 0.450 0.472 34,996,040 0.4581 10.17%
1997-09-05 0 2.950 2.900 2.950 2.825 2.950 3,234,000 9,481,250 2.9317 0.428 0.421 0.428 0.410 0.428 22,270,207 0.4257 0.85%
1997-09-04 0 2.925 2.925 2.950 2.900 2.975 5,530,000 16,163,366 2.9229 0.425 0.425 0.428 0.421 0.432 38,081,090 0.4244 0.86%
1997-09-03 0 2.900 2.900 2.950 2.800 2.950 5,030,000 14,494,850 2.8817 0.421 0.421 0.428 0.407 0.428 34,637,954 0.4185 7.41%
1997-09-02 0 2.700 2.700 2.750 2.600 2.900 5,014,000 13,627,800 2.7179 0.392 0.392 0.399 0.378 0.421 34,527,773 0.3947 -1.82%
1997-09-01 0 2.750 2.750 2.900 2.750 2.975 3,288,000 9,444,150 2.8723 0.399 0.399 0.421 0.399 0.432 22,642,066 0.4171 -7.56%
1997-08-29 0 2.975 2.975 3.000 2.800 3.100 4,698,000 13,955,450 2.9705 0.432 0.432 0.436 0.407 0.450 32,351,711 0.4314 -4.80%
1997-08-28 0 3.125 3.125 3.150 3.125 3.275 2,916,000 9,335,500 3.2015 0.454 0.454 0.457 0.454 0.476 20,080,372 0.4649 -4.58%
1997-08-27 0 3.275 3.250 3.275 3.200 3.325 2,336,000 7,690,200 3.2920 0.476 0.472 0.476 0.465 0.483 16,086,334 0.4781 -0.76%
1997-08-26 0 3.300 3.300 3.325 3.300 3.400 2,370,000 7,889,450 3.3289 0.479 0.479 0.483 0.479 0.494 16,320,467 0.4834 -1.49%
1997-08-25 0 3.350 3.325 3.350 3.300 3.500 1,536,000 5,187,550 3.3773 0.486 0.483 0.486 0.479 0.508 10,577,315 0.4904 -0.74%
1997-08-22 0 3.375 3.375 3.400 3.350 3.425 1,216,000 4,133,150 3.3990 0.490 0.490 0.494 0.486 0.497 8,373,708 0.4936 -0.74%
1997-08-21 0 3.400 3.375 3.400 3.350 3.500 2,492,000 8,518,300 3.4183 0.494 0.490 0.494 0.486 0.508 17,160,592 0.4964 -1.45%
1997-08-20 0 3.450 3.425 3.450 3.375 3.525 3,214,000 11,076,450 3.4463 0.501 0.497 0.501 0.490 0.512 22,132,482 0.5005 3.76%
1997-08-19 0 3.325 3.325 3.350 3.275 3.550 2,120,000 7,112,650 3.3550 0.483 0.483 0.486 0.476 0.516 14,598,899 0.4872 -6.34%
1997-08-15 0 3.550 3.550 3.625 3.400 3.850 3,496,000 12,975,700 3.7116 0.516 0.516 0.526 0.494 0.559 24,074,411 0.5390 -6.58%
1997-08-14 0 3.800 3.750 3.800 3.325 3.850 4,858,000 17,404,950 3.5827 0.552 0.545 0.552 0.483 0.559 33,453,515 0.5203 10.95%
1997-08-13 0 3.425 3.400 3.425 3.375 3.450 1,686,000 5,771,550 3.4232 0.497 0.494 0.497 0.490 0.501 11,610,256 0.4971 3.79%
1997-08-12 0 3.300 3.325 3.450 3.300 3.550 4,390,000 15,090,950 3.4376 0.479 0.483 0.501 0.479 0.516 30,230,739 0.4992 -7.04%
1997-08-11 0 3.550 3.550 3.575 3.500 3.575 1,278,000 4,525,300 3.5409 0.516 0.516 0.519 0.508 0.519 8,800,657 0.5142 -1.39%
1997-08-08 0 3.600 3.600 3.625 3.550 3.675 1,896,000 6,829,000 3.6018 0.523 0.523 0.526 0.516 0.534 13,056,374 0.5230 0.00%
1997-08-07 0 3.600 3.600 3.625 3.600 3.700 4,524,000 16,584,250 3.6658 0.523 0.523 0.526 0.523 0.537 31,153,499 0.5323 -0.33%
1997-08-06 0 3.675 3.675 3.700 3.650 3.700 3,854,000 14,159,450 3.6740 0.525 0.525 0.528 0.521 0.528 27,002,598 0.5244 0.00%
1997-08-05 0 3.675 3.650 3.700 3.675 3.725 3,448,000 12,733,150 3.6929 0.525 0.521 0.528 0.525 0.532 24,158,007 0.5271 -0.68%
1997-08-04 0 3.700 3.675 3.700 3.675 3.725 2,504,000 9,278,350 3.7054 0.528 0.525 0.528 0.525 0.532 17,543,982 0.5289 0.00%
1997-08-01 0 3.700 3.700 3.725 3.675 3.750 3,004,000 11,143,500 3.7096 0.528 0.528 0.532 0.525 0.535 21,047,173 0.5295 0.00%
1997-07-31 0 3.700 3.675 3.700 3.675 3.750 2,504,000 9,303,650 3.7155 0.528 0.525 0.528 0.525 0.535 17,543,982 0.5303 0.68%
1997-07-30 0 3.675 3.675 3.725 3.675 3.775 758,000 2,807,538 3.7039 0.525 0.525 0.532 0.525 0.539 5,310,838 0.5286 -1.34%
1997-07-29 0 3.725 3.725 3.750 3.700 3.750 1,770,000 6,579,100 3.7170 0.532 0.532 0.535 0.528 0.535 12,401,297 0.5305 0.68%
1997-07-28 0 3.700 3.700 3.725 3.675 3.750 1,930,000 7,156,350 3.7080 0.528 0.528 0.532 0.525 0.535 13,522,318 0.5292 0.00%
1997-07-25 0 3.700 3.675 3.700 3.700 3.725 776,000 2,875,250 3.7052 0.528 0.525 0.528 0.528 0.532 5,436,953 0.5288 0.00%
1997-07-24 0 3.700 3.700 3.725 3.675 3.775 742,000 2,751,150 3.7077 0.528 0.528 0.532 0.525 0.539 5,198,736 0.5292 -0.67%
1997-07-23 0 3.725 3.725 3.750 3.725 3.800 606,000 2,277,400 3.7581 0.532 0.532 0.535 0.532 0.542 4,245,868 0.5364 0.00%
1997-07-22 0 3.725 3.700 3.750 3.700 3.800 934,000 3,498,450 3.7457 0.532 0.528 0.535 0.528 0.542 6,543,961 0.5346 -1.97%
1997-07-21 0 3.800 3.775 3.800 3.750 3.850 1,782,000 6,771,450 3.7999 0.542 0.539 0.542 0.535 0.549 12,485,374 0.5424 0.66%
1997-07-18 0 3.775 3.800 3.825 3.775 3.850 5,392,000 20,502,750 3.8024 0.539 0.542 0.546 0.539 0.549 37,778,414 0.5427 0.67%
1997-07-17 0 3.750 3.750 3.775 3.700 3.750 1,718,000 6,403,000 3.7270 0.535 0.535 0.539 0.528 0.535 12,036,965 0.5319 0.00%
1997-07-16 0 3.750 3.700 3.750 3.700 3.800 1,256,000 4,695,550 3.7385 0.535 0.528 0.535 0.528 0.542 8,800,016 0.5336 0.00%
1997-07-15 0 3.750 3.750 3.775 3.675 3.800 1,980,000 7,387,750 3.7312 0.535 0.535 0.539 0.525 0.542 13,872,637 0.5325 2.74%
1997-07-14 0 3.650 3.625 3.650 3.650 3.725 2,506,000 9,228,450 3.6825 0.521 0.517 0.521 0.521 0.532 17,557,995 0.5256 0.69%
1997-07-11 0 3.625 3.600 3.650 3.625 3.750 2,930,000 10,739,400 3.6653 0.517 0.514 0.521 0.517 0.535 20,528,701 0.5231 -0.68%
1997-07-10 0 3.650 3.625 3.650 3.600 3.675 3,596,000 13,065,850 3.6334 0.521 0.517 0.521 0.514 0.525 25,194,951 0.5186 -0.68%
1997-07-09 0 3.675 3.650 3.675 3.675 3.850 4,724,000 17,555,950 3.7163 0.525 0.521 0.525 0.525 0.549 33,098,151 0.5304 -2.65%
1997-07-08 0 3.775 3.750 3.800 3.750 4.150 6,714,000 26,360,750 3.9262 0.539 0.535 0.542 0.535 0.592 47,040,852 0.5604 -7.36%
1997-07-07 0 4.075 4.050 4.075 4.000 4.200 12,774,000 52,568,700 4.1153 0.582 0.578 0.582 0.571 0.599 89,499,530 0.5874 3.82%
1997-07-04 0 3.925 3.900 3.925 3.775 3.950 8,062,000 31,074,550 3.8544 0.560 0.557 0.560 0.539 0.564 56,485,456 0.5501 3.29%
1997-07-03 0 3.800 3.775 3.825 3.700 3.875 5,226,000 19,900,800 3.8080 0.542 0.539 0.546 0.528 0.553 36,615,355 0.5435 3.40%
1997-06-27 0 3.675 3.650 3.675 3.650 3.700 4,586,000 16,770,150 3.6568 0.525 0.521 0.525 0.521 0.528 32,131,270 0.5219 1.38%
1997-06-26 0 3.625 3.625 3.675 3.575 3.675 3,542,000 12,924,750 3.6490 0.517 0.517 0.525 0.510 0.525 24,816,607 0.5208 0.00%
1997-06-25 0 3.625 3.600 3.650 3.600 3.800 4,548,000 16,648,300 3.6606 0.517 0.514 0.521 0.514 0.542 31,865,028 0.5225 -1.36%
1997-06-24 0 3.675 3.700 3.750 3.675 3.900 3,110,000 11,715,600 3.7671 0.525 0.528 0.535 0.525 0.557 21,789,850 0.5377 -5.77%
1997-06-23 0 3.900 3.875 3.900 3.800 3.900 5,904,000 22,814,900 3.8643 0.557 0.553 0.557 0.542 0.557 41,365,682 0.5515 2.63%
1997-06-20 0 3.800 3.775 3.800 3.750 3.850 4,782,000 18,145,900 3.7946 0.542 0.539 0.542 0.535 0.549 33,504,521 0.5416 1.33%
1997-06-19 0 3.750 3.725 3.750 3.575 3.800 4,990,000 18,497,600 3.7069 0.535 0.532 0.535 0.510 0.542 34,961,849 0.5291 4.17%
1997-06-18 0 3.600 3.575 3.600 3.550 3.650 2,090,000 7,522,600 3.5993 0.514 0.510 0.514 0.507 0.521 14,643,339 0.5137 -1.37%
1997-06-17 0 3.650 3.625 3.650 3.625 3.700 562,000 2,052,250 3.6517 0.521 0.517 0.521 0.517 0.528 3,937,587 0.5212 -1.35%
1997-06-16 0 3.700 3.675 3.700 3.650 3.725 1,900,000 7,011,600 3.6903 0.528 0.525 0.528 0.521 0.532 13,312,127 0.5267 1.37%
1997-06-13 0 3.650 3.625 3.675 3.550 3.650 1,232,000 4,420,650 3.5882 0.521 0.517 0.525 0.507 0.521 8,631,863 0.5121 2.10%
1997-06-12 0 3.575 3.575 3.600 3.550 3.700 4,413,000 16,040,250 3.6348 0.510 0.510 0.514 0.507 0.528 30,919,166 0.5188 -1.38%
1997-06-11 0 3.625 3.625 3.650 3.575 3.700 3,460,000 12,546,600 3.6262 0.517 0.517 0.521 0.510 0.528 24,242,083 0.5176 1.40%
1997-06-10 0 3.575 3.575 3.600 3.550 3.650 2,600,000 9,342,900 3.5934 0.510 0.510 0.514 0.507 0.521 18,216,594 0.5129 0.70%
1997-06-06 0 3.550 3.525 3.550 3.500 3.625 3,682,000 13,044,750 3.5428 0.507 0.503 0.507 0.500 0.517 25,797,500 0.5057 -0.70%
1997-06-05 0 3.575 3.550 3.575 3.550 3.650 3,378,000 12,169,050 3.6024 0.510 0.507 0.510 0.507 0.521 23,667,560 0.5142 0.00%
1997-06-04 0 3.575 3.550 3.575 3.550 3.675 1,961,000 7,077,550 3.6092 0.510 0.507 0.510 0.507 0.525 13,739,516 0.5151 -2.05%
1997-06-03 0 3.650 3.625 3.650 3.600 3.775 1,256,000 4,595,150 3.6586 0.521 0.517 0.521 0.514 0.539 8,800,016 0.5222 -1.35%
1997-06-02 0 3.700 3.700 3.725 3.675 3.825 2,354,000 8,788,150 3.7333 0.528 0.528 0.532 0.525 0.546 16,493,024 0.5328 -0.67%
1997-05-30 0 3.725 3.700 3.725 3.700 3.750 1,756,000 6,548,000 3.7289 0.532 0.528 0.532 0.528 0.535 12,303,208 0.5322 0.68%
1997-05-29 0 3.700 3.700 3.725 3.675 3.750 1,400,000 5,211,750 3.7227 0.528 0.528 0.532 0.525 0.535 9,808,935 0.5313 0.00%
1997-05-28 0 3.700 3.700 3.750 3.650 3.750 2,816,000 10,449,400 3.7107 0.528 0.528 0.535 0.521 0.535 19,729,973 0.5296 -1.99%
1997-05-27 0 3.775 3.725 3.750 3.725 3.875 2,138,000 8,052,350 3.7663 0.539 0.532 0.535 0.532 0.553 14,979,646 0.5376 -0.66%
1997-05-26 0 3.800 3.800 3.825 3.800 3.950 3,348,000 12,793,860 3.8213 0.542 0.542 0.546 0.542 0.564 23,457,369 0.5454 0.00%
1997-05-23 0 3.800 3.775 3.800 3.700 3.875 3,462,000 13,148,450 3.7979 0.542 0.539 0.542 0.528 0.553 24,256,096 0.5421 2.70%
1997-05-22 0 3.700 3.700 3.725 3.600 3.750 2,506,000 9,292,350 3.7080 0.528 0.528 0.532 0.514 0.535 17,557,995 0.5292 1.37%
1997-05-21 0 3.650 3.650 3.675 3.650 3.750 1,394,000 5,160,350 3.7018 0.521 0.521 0.525 0.521 0.535 9,766,897 0.5284 -0.68%
1997-05-20 0 3.675 3.675 3.700 3.625 3.700 1,482,000 5,431,650 3.6651 0.525 0.525 0.528 0.517 0.528 10,383,459 0.5231 1.38%
1997-05-19 0 3.625 3.625 3.650 3.600 3.725 1,070,000 3,897,550 3.6426 0.517 0.517 0.521 0.514 0.532 7,496,829 0.5199 0.69%
1997-05-16 0 3.600 3.600 3.650 3.600 3.700 681,000 2,483,600 3.6470 0.514 0.514 0.521 0.514 0.528 4,771,346 0.5205 -2.04%
1997-05-15 0 3.675 3.650 3.675 3.650 3.700 1,592,000 5,837,100 3.6665 0.525 0.521 0.525 0.521 0.528 11,154,161 0.5233 -0.68%
1997-05-14 0 3.700 3.675 3.700 3.650 3.725 1,190,000 4,399,500 3.6971 0.528 0.525 0.528 0.521 0.532 8,337,595 0.5277 -0.67%
1997-05-13 0 3.725 3.700 3.725 3.700 3.750 1,828,000 6,813,150 3.7271 0.532 0.528 0.532 0.528 0.535 12,807,667 0.5320 0.00%
1997-05-12 0 3.725 3.700 3.725 3.725 3.775 2,836,000 10,634,950 3.7500 0.532 0.528 0.532 0.532 0.539 19,870,101 0.5352 0.68%
1997-05-09 0 3.700 3.700 3.725 3.675 3.850 2,326,000 8,735,450 3.7556 0.528 0.528 0.532 0.525 0.549 16,296,846 0.5360 -2.63%
1997-05-08 0 3.800 3.750 3.800 3.750 3.800 704,000 2,661,050 3.7799 0.542 0.535 0.542 0.535 0.542 4,932,493 0.5395 0.66%
1997-05-07 0 3.775 3.750 3.775 3.675 3.850 1,046,000 3,940,950 3.7676 0.539 0.535 0.539 0.525 0.549 7,328,676 0.5377 2.72%
1997-05-06 0 3.675 3.650 3.700 3.675 3.750 1,467,000 5,446,300 3.7125 0.525 0.521 0.528 0.525 0.535 10,278,363 0.5299 -2.65%
1997-05-05 0 3.775 3.775 3.800 3.700 3.850 2,244,000 8,455,150 3.7679 0.539 0.539 0.542 0.528 0.549 15,722,322 0.5378 -1.95%
1997-05-02 0 3.850 3.825 3.875 3.825 3.950 1,214,000 4,693,400 3.8661 0.549 0.546 0.553 0.546 0.564 8,505,748 0.5518 -1.28%
1997-05-01 0 3.900 3.900 3.925 3.850 3.925 4,436,000 17,244,850 3.8875 0.557 0.557 0.560 0.549 0.560 31,080,313 0.5548 1.30%
1997-04-30 0 3.850 3.800 3.850 3.650 3.850 3,426,000 12,813,100 3.7400 0.549 0.542 0.549 0.521 0.549 24,003,866 0.5338 6.21%
1997-04-29 0 3.625 3.625 3.650 3.600 3.725 834,000 3,062,950 3.6726 0.517 0.517 0.521 0.514 0.532 5,843,323 0.5242 -3.33%
1997-04-28 0 3.750 3.725 3.750 3.725 3.950 4,308,000 16,680,800 3.8721 0.535 0.532 0.535 0.532 0.564 30,183,496 0.5526 -1.96%
1997-04-25 0 3.825 3.775 3.825 3.650 3.850 3,752,000 14,180,850 3.7795 0.546 0.539 0.546 0.521 0.549 26,287,947 0.5394 4.79%
1997-04-24 0 3.650 3.650 3.700 3.550 3.725 4,052,000 14,811,900 3.6555 0.521 0.521 0.528 0.507 0.532 28,389,862 0.5217 3.55%
1997-04-23 0 3.525 3.500 3.550 3.525 3.600 2,024,000 7,164,450 3.5397 0.503 0.500 0.507 0.503 0.514 14,180,918 0.5052 -1.40%
1997-04-22 0 3.575 3.550 3.575 3.550 3.625 1,784,000 6,392,900 3.5835 0.510 0.507 0.510 0.507 0.517 12,499,386 0.5115 0.00%
1997-04-21 0 3.575 3.575 3.600 3.575 3.650 2,328,000 8,380,950 3.6001 0.510 0.510 0.514 0.510 0.521 16,310,858 0.5138 -2.72%
1997-04-18 0 3.675 3.650 3.675 3.650 3.700 868,000 3,188,350 3.6732 0.525 0.521 0.525 0.521 0.528 6,081,540 0.5243 0.68%
1997-04-17 0 3.650 3.650 3.675 3.625 3.750 2,300,000 8,441,500 3.6702 0.521 0.521 0.525 0.517 0.535 16,114,680 0.5238 0.00%
1997-04-16 0 3.650 3.650 3.700 3.650 3.750 1,458,000 5,398,700 3.7028 0.521 0.521 0.528 0.521 0.535 10,215,306 0.5285 0.00%
1997-04-15 0 3.650 3.650 3.675 3.650 3.700 574,000 2,106,250 3.6694 0.521 0.521 0.525 0.521 0.528 4,021,664 0.5237 -2.01%
1997-04-14 0 3.725 3.700 3.725 3.650 3.750 2,404,000 8,879,650 3.6937 0.532 0.528 0.532 0.521 0.535 16,843,343 0.5272 1.36%
1997-04-11 0 3.675 3.675 3.700 3.675 3.725 1,668,000 6,142,500 3.6826 0.525 0.525 0.528 0.525 0.532 11,686,646 0.5256 -0.68%
1997-04-10 0 3.700 3.675 3.700 3.675 3.800 1,118,000 4,157,050 3.7183 0.528 0.525 0.528 0.525 0.542 7,833,136 0.5307 -1.99%
1997-04-09 0 3.775 3.750 3.775 3.725 3.800 446,000 1,677,400 3.7610 0.539 0.535 0.539 0.532 0.542 3,124,847 0.5368 1.34%
1997-04-08 0 3.725 3.725 3.750 3.725 3.775 410,000 1,539,000 3.7537 0.532 0.532 0.535 0.532 0.539 2,872,617 0.5357 0.00%
1997-04-07 0 3.725 3.725 3.750 3.700 3.900 790,000 2,988,100 3.7824 0.532 0.532 0.535 0.528 0.557 5,535,042 0.5399 -1.32%
1997-04-04 0 3.775 3.775 3.825 3.750 3.800 1,286,000 4,845,800 3.7681 0.539 0.539 0.546 0.535 0.542 9,010,208 0.5378 0.00%
1997-04-03 0 3.775 3.775 3.800 3.775 3.875 2,400,000 9,159,450 3.8164 0.539 0.539 0.542 0.539 0.553 16,815,318 0.5447 0.00%
1997-04-02 0 3.775 3.775 3.800 3.650 3.800 2,082,000 7,822,150 3.7570 0.539 0.539 0.542 0.521 0.542 14,587,288 0.5362 3.42%
1997-04-01 0 3.650 3.650 3.700 3.600 3.750 3,032,000 11,137,700 3.6734 0.521 0.521 0.528 0.514 0.535 21,243,352 0.5243 -3.95%
1997-03-27 0 3.800 3.800 3.825 3.775 3.900 2,052,000 7,876,850 3.8386 0.542 0.542 0.546 0.539 0.557 14,377,097 0.5479 -1.30%
1997-03-26 0 3.850 3.825 3.850 3.825 3.875 1,802,000 6,920,200 3.8403 0.549 0.546 0.549 0.546 0.553 12,625,501 0.5481 0.65%
1997-03-25 0 3.825 3.825 3.850 3.825 3.900 1,930,000 7,467,150 3.8690 0.546 0.546 0.549 0.546 0.557 13,522,318 0.5522 -1.29%
1997-03-24 0 3.875 3.875 3.900 3.875 3.975 1,222,000 4,788,200 3.9183 0.553 0.553 0.557 0.553 0.567 8,561,799 0.5593 0.65%
1997-03-21 0 3.850 3.825 3.850 3.800 3.900 4,216,000 16,213,450 3.8457 0.549 0.546 0.549 0.542 0.557 29,538,909 0.5489 -0.65%
1997-03-20 0 3.875 3.875 3.900 3.875 4.125 4,142,000 16,568,000 4.0000 0.553 0.553 0.557 0.553 0.589 29,020,436 0.5709 -3.13%
1997-03-19 0 4.000 3.975 4.000 3.975 4.100 2,972,000 12,003,800 4.0390 0.571 0.567 0.571 0.567 0.585 20,822,969 0.5765 0.00%
1997-03-18 0 4.000 3.975 4.000 3.950 4.125 2,738,000 11,060,150 4.0395 0.571 0.567 0.571 0.564 0.589 19,183,475 0.5765 0.00%
1997-03-17 0 4.000 4.000 4.025 4.000 4.075 1,790,000 7,207,250 4.0264 0.571 0.571 0.574 0.571 0.582 12,541,425 0.5747 0.63%
1997-03-14 0 3.975 3.975 4.000 3.750 4.000 2,770,000 10,810,300 3.9026 0.567 0.567 0.571 0.535 0.571 19,407,679 0.5570 1.92%
1997-03-13 0 3.900 3.875 3.900 3.875 4.100 3,326,000 13,189,950 3.9657 0.557 0.553 0.557 0.553 0.585 23,303,228 0.5660 -3.70%
1997-03-12 0 4.050 4.025 4.050 4.000 4.150 7,734,000 31,553,000 4.0798 0.578 0.574 0.578 0.571 0.592 54,187,362 0.5823 -1.22%
1997-03-11 0 4.100 4.100 4.125 4.075 4.325 8,110,000 33,966,100 4.1882 0.585 0.585 0.589 0.582 0.617 56,821,762 0.5978 0.00%
1997-03-10 0 4.100 4.100 4.125 4.075 4.325 11,832,000 49,497,600 4.1834 0.585 0.585 0.589 0.582 0.617 82,899,518 0.5971 -3.53%
1997-03-07 0 4.250 4.225 4.250 3.900 4.275 35,410,000 146,977,950 4.1507 0.607 0.603 0.607 0.557 0.610 248,096,004 0.5924 10.39%
1997-03-06 0 3.850 3.850 3.875 3.750 3.900 9,002,000 34,606,400 3.8443 0.549 0.549 0.553 0.535 0.557 63,071,455 0.5487 1.99%
1997-03-05 0 3.775 3.775 3.800 3.750 3.850 5,280,000 20,040,350 3.7955 0.539 0.539 0.542 0.535 0.549 36,993,700 0.5417 1.34%
1997-03-04 0 3.725 3.700 3.725 3.725 3.875 2,400,000 9,035,000 3.7646 0.532 0.528 0.532 0.532 0.553 16,815,318 0.5373 -2.61%
1997-03-03 0 3.825 3.800 3.825 3.750 3.875 7,094,000 27,174,800 3.8307 0.546 0.542 0.546 0.535 0.553 49,703,277 0.5467 2.68%
1997-02-28 0 3.725 3.725 3.750 3.650 3.750 4,414,000 16,421,950 3.7204 0.532 0.532 0.535 0.521 0.535 30,926,172 0.5310 2.05%
1997-02-27 0 3.650 3.650 3.675 3.650 3.800 3,724,000 13,760,650 3.6951 0.521 0.521 0.525 0.521 0.542 26,091,768 0.5274 -1.35%
1997-02-26 0 3.700 3.700 3.725 3.700 3.775 2,716,000 10,151,150 3.7375 0.528 0.528 0.532 0.528 0.539 19,029,335 0.5334 -1.33%
1997-02-25 0 3.750 3.725 3.750 3.725 3.800 3,038,000 11,436,250 3.7644 0.535 0.532 0.535 0.532 0.542 21,285,390 0.5373 -1.96%
1997-02-24 0 3.825 3.800 3.825 3.775 3.900 5,176,000 19,811,900 3.8276 0.546 0.542 0.546 0.539 0.557 36,265,036 0.5463 -0.65%
1997-02-21 0 3.850 3.850 3.875 3.650 3.900 7,312,000 27,517,750 3.7634 0.549 0.549 0.553 0.521 0.557 51,230,669 0.5371 2.67%
1997-02-20 0 3.750 3.725 3.750 3.500 3.750 10,210,000 37,391,500 3.6622 0.535 0.532 0.535 0.500 0.535 71,535,165 0.5227 4.90%
1997-02-19 0 3.575 3.575 3.600 3.500 3.700 5,774,000 20,642,050 3.5750 0.510 0.510 0.514 0.500 0.528 40,454,852 0.5102 -1.38%
1997-02-18 0 3.625 3.600 3.625 3.500 3.850 17,498,000 63,997,800 3.6574 0.517 0.514 0.517 0.500 0.549 122,597,681 0.5220 -6.45%
1997-02-17 0 3.875 3.850 3.875 3.625 3.950 36,092,000 137,391,200 3.8067 0.553 0.549 0.553 0.517 0.564 252,874,357 0.5433 6.90%
1997-02-14 0 3.625 3.625 3.650 3.425 3.700 13,428,000 48,303,100 3.5972 0.517 0.517 0.521 0.489 0.528 94,081,704 0.5134 4.32%
1997-02-13 0 3.475 3.475 3.500 3.475 3.625 7,296,000 26,037,100 3.5687 0.496 0.496 0.500 0.496 0.517 51,118,567 0.5093 -2.80%
1997-02-12 0 3.575 3.550 3.575 3.550 3.600 3,952,000 14,120,900 3.5731 0.510 0.507 0.510 0.507 0.514 27,689,224 0.5100 1.42%
1997-02-11 0 3.525 3.525 3.550 3.500 3.675 10,122,000 36,325,150 3.5887 0.503 0.503 0.507 0.500 0.525 70,918,603 0.5122 -2.08%
1997-02-10 0 3.600 3.575 3.600 3.375 3.625 10,014,000 35,066,350 3.5017 0.514 0.510 0.514 0.482 0.517 70,161,914 0.4998 6.67%
1997-02-05 0 3.375 3.350 3.375 3.300 3.375 2,526,000 8,464,150 3.3508 0.482 0.478 0.482 0.471 0.482 17,698,122 0.4783 2.27%
1997-02-04 0 3.300 3.275 3.300 3.250 3.350 1,792,000 5,901,850 3.2934 0.471 0.467 0.471 0.464 0.478 12,555,437 0.4701 0.00%
1997-02-03 0 3.300 3.275 3.300 3.250 3.400 2,800,000 9,247,800 3.3028 0.471 0.467 0.471 0.464 0.485 19,617,871 0.4714 -2.94%
1997-01-31 0 3.400 3.400 3.425 3.375 3.525 9,370,000 32,102,200 3.4261 0.485 0.485 0.489 0.482 0.503 65,649,804 0.4890 0.00%
1997-01-30 0 3.400 3.400 3.425 3.075 3.450 11,637,000 38,787,075 3.3331 0.485 0.485 0.489 0.439 0.492 81,533,273 0.4757 10.57%
1997-01-29 0 3.075 3.075 3.100 3.025 3.150 2,218,000 6,808,450 3.0696 0.439 0.439 0.442 0.432 0.450 15,540,156 0.4381 -2.38%
1997-01-28 0 3.150 3.125 3.175 3.100 3.175 2,981,573 9,292,466 3.1166 0.450 0.446 0.453 0.442 0.453 20,890,041 0.4448 0.00%
1997-01-27 0 3.150 3.125 3.150 3.125 3.200 3,010,000 9,499,050 3.1558 0.450 0.446 0.450 0.446 0.457 21,089,211 0.4504 0.00%
1997-01-24 0 3.150 3.150 3.175 3.125 3.225 3,946,000 12,495,850 3.1667 0.450 0.450 0.453 0.446 0.460 27,647,185 0.4520 -0.79%
1997-01-23 0 3.175 3.175 3.200 3.175 3.225 1,348,000 4,309,450 3.1969 0.453 0.453 0.457 0.453 0.460 9,444,604 0.4563 -1.55%
1997-01-22 0 3.225 3.225 3.250 3.225 3.325 1,454,000 4,781,350 3.2884 0.460 0.460 0.464 0.460 0.475 10,187,280 0.4693 0.00%
1997-01-21 0 3.225 3.225 3.250 3.200 3.250 3,248,000 10,464,550 3.2218 0.460 0.460 0.464 0.457 0.464 22,756,730 0.4598 -0.77%
1997-01-20 0 3.250 3.225 3.250 3.200 3.325 2,988,000 9,748,950 3.2627 0.464 0.460 0.464 0.457 0.475 20,935,071 0.4657 -1.52%
1997-01-17 0 3.300 3.275 3.300 3.275 3.375 2,820,000 9,394,600 3.3314 0.471 0.467 0.471 0.467 0.482 19,757,999 0.4755 -2.22%
1997-01-16 0 3.375 3.325 3.375 3.325 3.425 2,932,000 9,904,400 3.3780 0.482 0.475 0.482 0.475 0.489 20,542,713 0.4821 -0.74%
1997-01-15 0 3.400 3.350 3.400 3.325 3.425 4,650,000 15,747,850 3.3866 0.485 0.478 0.485 0.475 0.489 32,579,679 0.4834 0.74%
1997-01-14 0 3.375 3.350 3.375 3.275 3.375 3,268,000 10,949,000 3.3504 0.482 0.478 0.482 0.467 0.482 22,896,858 0.4782 3.05%
1997-01-13 0 3.275 3.275 3.300 3.275 3.350 2,831,000 9,323,300 3.2933 0.467 0.467 0.471 0.467 0.478 19,835,069 0.4700 -1.50%
1997-01-10 0 3.325 3.300 3.325 3.325 3.450 4,382,000 14,883,400 3.3965 0.475 0.471 0.475 0.475 0.492 30,701,968 0.4848 -0.75%
1997-01-09 0 3.350 3.325 3.350 3.250 3.475 7,024,000 23,504,300 3.3463 0.478 0.475 0.478 0.464 0.496 49,212,831 0.4776 -3.60%
1997-01-08 0 3.475 3.450 3.475 3.450 3.700 14,690,000 52,359,800 3.5643 0.496 0.492 0.496 0.492 0.528 102,923,759 0.5087 -2.80%
1997-01-07 0 3.575 3.550 3.575 3.450 3.675 33,242,000 119,329,700 3.5897 0.510 0.507 0.510 0.492 0.525 232,906,167 0.5124 5.93%
1997-01-06 0 3.375 3.350 3.375 3.250 3.450 16,892,000 56,906,350 3.3688 0.482 0.478 0.482 0.464 0.492 118,351,813 0.4808 8.00%
1997-01-03 0 3.125 3.100 3.150 3.075 3.175 1,630,000 5,088,000 3.1215 0.446 0.442 0.450 0.439 0.453 11,420,403 0.4455 0.00%
1997-01-02 0 3.125 3.100 3.150 3.125 3.225 3,922,000 12,449,400 3.1742 0.446 0.442 0.450 0.446 0.460 27,479,032 0.4531 -3.10%
1996-12-31 0 3.225 3.200 3.225 3.050 3.275 4,486,000 14,316,600 3.1914 0.460 0.457 0.460 0.435 0.467 31,430,632 0.4555 3.20%
1996-12-30 0 3.125 3.125 3.150 3.100 3.175 2,684,000 8,428,700 3.1404 0.446 0.446 0.450 0.442 0.453 18,805,131 0.4482 0.81%
1996-12-27 0 3.100 3.075 3.100 3.100 3.200 1,898,000 5,918,150 3.1181 0.442 0.439 0.442 0.442 0.457 13,298,114 0.4450 -3.13%
1996-12-24 0 3.200 3.175 3.200 3.075 3.200 2,088,000 6,527,050 3.1260 0.457 0.453 0.457 0.439 0.457 14,629,327 0.4462 3.23%
1996-12-23 0 3.100 3.100 3.125 3.050 3.125 1,654,000 5,119,450 3.0952 0.442 0.442 0.446 0.435 0.446 11,588,557 0.4418 3.33%
1996-12-20 0 3.000 3.000 3.025 3.000 3.050 1,524,000 4,621,450 3.0324 0.428 0.428 0.432 0.428 0.435 10,677,727 0.4328 0.00%
1996-12-19 0 3.000 3.000 3.025 2.975 3.025 1,186,000 3,573,400 3.0130 0.428 0.428 0.432 0.425 0.432 8,309,570 0.4300 0.00%
1996-12-18 0 3.000 2.975 3.000 2.975 3.075 2,129,000 6,462,230 3.0353 0.428 0.425 0.428 0.425 0.439 14,916,588 0.4332 -2.44%
1996-12-17 0 3.075 3.050 3.075 3.025 3.100 2,416,000 7,342,350 3.0391 0.439 0.435 0.439 0.432 0.442 16,927,420 0.4338 -0.81%
1996-12-16 0 3.100 3.075 3.100 3.100 3.250 3,558,000 11,265,800 3.1663 0.442 0.439 0.442 0.442 0.464 24,928,709 0.4519 -2.36%
1996-12-13 0 3.175 3.150 3.175 3.100 3.200 5,058,000 15,922,700 3.1480 0.453 0.450 0.453 0.442 0.457 35,438,283 0.4493 0.00%
1996-12-12 0 3.175 3.150 3.175 3.100 3.275 10,306,000 32,907,800 3.1931 0.453 0.450 0.453 0.442 0.467 72,207,778 0.4557 2.42%
1996-12-11 0 3.100 3.075 3.100 2.975 3.225 13,834,000 42,781,000 3.0925 0.442 0.439 0.442 0.425 0.460 96,926,295 0.4414 2.48%
1996-12-10 0 3.025 3.000 3.025 3.000 3.100 4,452,000 13,523,700 3.0377 0.432 0.428 0.432 0.428 0.442 31,192,415 0.4336 2.54%
1996-12-09 0 2.950 2.950 2.975 2.750 3.050 5,522,000 16,097,400 2.9151 0.421 0.421 0.425 0.392 0.435 38,689,244 0.4161 8.26%
1996-12-06 0 2.725 2.700 2.725 2.700 2.925 7,065,000 19,940,850 2.8225 0.389 0.385 0.389 0.385 0.417 49,500,092 0.4028 -6.03%
1996-12-05 0 2.900 2.900 2.925 2.900 3.000 4,896,000 14,391,100 2.9394 0.414 0.414 0.417 0.414 0.428 34,303,249 0.4195 -2.52%
1996-12-04 0 2.975 2.975 3.000 2.950 3.050 5,730,000 17,244,100 3.0094 0.425 0.425 0.428 0.421 0.435 40,146,572 0.4295 0.00%
1996-12-03 0 2.975 2.975 3.000 2.850 3.100 9,666,000 28,912,350 2.9911 0.425 0.425 0.428 0.407 0.442 67,723,693 0.4269 0.85%
1996-12-02 0 2.950 2.925 2.950 2.875 3.100 7,202,000 21,313,550 2.9594 0.421 0.417 0.421 0.410 0.442 50,459,967 0.4224 -4.07%
1996-11-29 0 3.075 3.075 3.100 3.050 3.150 6,096,000 18,931,200 3.1055 0.439 0.439 0.442 0.435 0.450 42,710,908 0.4432 -0.81%
1996-11-28 0 3.100 3.100 3.125 3.075 3.250 9,028,000 28,345,300 3.1397 0.442 0.442 0.446 0.439 0.464 63,253,621 0.4481 -3.88%
1996-11-27 0 3.225 3.225 3.250 3.175 3.350 8,438,000 27,515,850 3.2609 0.460 0.460 0.464 0.453 0.478 59,119,855 0.4654 0.00%
1996-11-26 0 3.225 3.200 3.225 3.150 3.350 11,754,000 37,945,500 3.2283 0.460 0.457 0.460 0.450 0.478 82,353,020 0.4608 -2.27%
1996-11-25 0 3.300 3.275 3.300 3.275 3.400 10,098,000 33,608,450 3.3282 0.471 0.467 0.471 0.467 0.485 70,750,450 0.4750 -2.22%
1996-11-22 0 3.375 3.350 3.375 3.350 3.425 3,949,800 13,368,650 3.3846 0.482 0.478 0.482 0.478 0.489 27,673,810 0.4831 -1.46%
1996-11-21 0 3.425 3.400 3.425 3.325 3.625 9,508,000 32,615,950 3.4304 0.489 0.485 0.489 0.475 0.517 66,616,685 0.4896 -2.84%
1996-11-20 0 3.525 3.525 3.550 3.500 3.625 5,720,000 20,318,550 3.5522 0.503 0.503 0.507 0.500 0.517 40,076,508 0.5070 -0.70%
1996-11-19 0 3.550 3.525 3.550 3.525 3.675 7,990,000 28,828,250 3.6080 0.507 0.503 0.507 0.503 0.525 55,980,996 0.5150 -1.39%
1996-11-18 0 3.600 3.600 3.625 3.500 3.650 10,048,000 36,023,550 3.5851 0.514 0.514 0.517 0.500 0.521 70,400,131 0.5117 3.60%
1996-11-15 0 3.475 3.475 3.500 3.450 3.550 3,894,000 13,611,400 3.4955 0.496 0.496 0.500 0.492 0.507 27,282,853 0.4989 0.00%
1996-11-14 0 3.475 3.475 3.500 3.400 3.575 8,360,000 29,240,800 3.4977 0.496 0.496 0.500 0.485 0.510 58,573,358 0.4992 2.21%
1996-11-13 0 3.400 3.375 3.400 3.375 3.450 3,876,000 13,182,050 3.4009 0.485 0.482 0.485 0.482 0.492 27,156,739 0.4854 0.00%
1996-11-12 0 3.400 3.400 3.425 3.375 3.475 4,926,000 16,844,150 3.4194 0.485 0.485 0.489 0.482 0.496 34,513,440 0.4880 1.49%
1996-11-11 0 3.350 3.350 3.375 3.325 3.450 7,238,000 24,435,600 3.3760 0.478 0.478 0.482 0.475 0.492 50,712,196 0.4818 -2.90%
1996-11-08 0 3.450 3.450 3.475 3.375 3.575 9,388,000 32,503,350 3.4622 0.492 0.492 0.496 0.482 0.510 65,775,919 0.4942 -3.50%
1996-11-07 0 3.575 3.575 3.600 3.400 3.750 12,272,000 44,122,550 3.5954 0.510 0.510 0.514 0.485 0.535 85,982,326 0.5132 -2.05%
1996-11-06 0 3.650 3.625 3.650 3.550 3.725 11,980,000 43,925,800 3.6666 0.521 0.517 0.521 0.507 0.532 83,936,462 0.5233 2.82%
1996-11-05 0 3.550 3.525 3.575 3.525 3.700 7,212,000 25,949,200 3.5981 0.507 0.503 0.510 0.503 0.528 50,530,030 0.5135 0.71%
1996-11-04 0 3.525 3.500 3.525 3.525 3.600 5,362,000 19,095,250 3.5612 0.503 0.500 0.503 0.503 0.514 37,568,223 0.5083 -0.70%
1996-11-01 0 3.550 3.550 3.575 3.550 3.675 10,062,000 36,179,400 3.5956 0.507 0.507 0.510 0.507 0.525 70,498,221 0.5132 -0.70%
1996-10-31 0 3.575 3.575 3.600 3.575 3.750 8,226,000 29,970,450 3.6434 0.510 0.510 0.514 0.510 0.535 57,634,502 0.5200 -2.72%
1996-10-30 0 3.675 3.675 3.700 3.650 3.900 27,870,000 105,536,200 3.7867 0.525 0.525 0.528 0.521 0.557 195,267,880 0.5405 -3.29%
1996-10-29 0 3.800 3.775 3.800 3.525 3.825 36,502,000 134,979,450 3.6979 0.542 0.539 0.542 0.503 0.546 255,746,973 0.5278 9.35%
1996-10-28 0 3.475 3.475 3.500 3.425 3.625 17,406,000 61,637,300 3.5412 0.496 0.496 0.500 0.489 0.517 121,953,094 0.5054 0.72%
1996-10-25 0 3.450 3.450 3.475 3.350 3.475 8,840,000 30,200,300 3.4163 0.492 0.492 0.496 0.478 0.496 61,936,421 0.4876 1.47%
1996-10-24 0 3.400 3.375 3.400 3.375 3.475 4,218,000 14,356,850 3.4037 0.485 0.482 0.485 0.482 0.496 29,552,921 0.4858 -1.45%
1996-10-23 0 3.450 3.450 3.475 3.225 3.500 14,038,000 47,749,700 3.4015 0.492 0.492 0.496 0.460 0.500 98,355,597 0.4855 5.34%
1996-10-22 0 3.275 3.275 3.300 3.250 3.375 4,162,000 13,708,750 3.2938 0.467 0.467 0.471 0.464 0.482 29,160,564 0.4701 0.00%
1996-10-18 0 3.275 3.275 3.300 3.275 3.425 5,204,000 17,305,700 3.3255 0.467 0.467 0.471 0.467 0.489 36,461,214 0.4746 -2.96%
1996-10-17 0 3.375 3.350 3.375 3.300 3.450 7,132,000 24,037,650 3.3704 0.482 0.478 0.482 0.471 0.492 49,969,520 0.4810 0.00%
1996-10-16 0 3.375 3.375 3.400 3.325 3.650 33,496,000 117,156,150 3.4976 0.482 0.482 0.485 0.475 0.521 234,685,788 0.4992 -4.93%
1996-10-15 0 3.550 3.550 3.575 3.050 3.575 51,948,000 174,630,200 3.3616 0.507 0.507 0.510 0.435 0.510 363,967,557 0.4798 12.70%
1996-10-14 0 3.150 3.125 3.150 3.075 3.525 37,944,000 121,521,550 3.2027 0.450 0.446 0.450 0.439 0.503 265,850,177 0.4571 -8.03%
1996-10-11 0 3.425 3.425 3.450 3.400 3.550 11,976,000 41,437,200 3.4600 0.489 0.489 0.492 0.485 0.507 83,908,437 0.4938 0.00%
1996-10-10 0 3.425 3.425 3.450 3.400 3.750 31,276,000 111,608,700 3.5685 0.489 0.489 0.492 0.485 0.535 219,131,619 0.5093 -3.52%
1996-10-09 0 3.550 3.550 3.575 3.350 3.875 63,306,000 225,338,850 3.5595 0.507 0.507 0.510 0.478 0.553 443,546,050 0.5080 -9.55%
1996-10-08 0 3.925 3.900 3.925 3.775 4.800 100,440,000 426,935,550 4.2507 0.560 0.557 0.560 0.539 0.685 703,721,057 0.6067 -14.67%
1996-10-07 0 4.600 4.575 4.600 3.925 4.850 82,140,000 371,440,700 4.5220 0.657 0.653 0.657 0.560 0.692 575,504,257 0.6454 19.48%
1996-10-04 0 3.850 3.825 3.850 3.400 3.850 43,470,000 160,115,050 3.6833 0.549 0.546 0.549 0.485 0.549 304,567,447 0.5257 13.24%
1996-10-03 0 3.400 3.400 3.425 3.150 3.475 38,812,000 129,672,650 3.3410 0.485 0.485 0.489 0.450 0.496 271,931,717 0.4769 7.94%
1996-10-02 0 3.150 3.125 3.150 2.975 3.175 20,388,000 63,282,850 3.1039 0.450 0.446 0.450 0.425 0.453 142,846,126 0.4430 5.00%
1996-10-01 0 3.000 2.975 3.000 2.975 3.050 20,558,000 61,871,900 3.0096 0.428 0.425 0.428 0.425 0.435 144,037,211 0.4296 -0.83%
1996-09-30 0 3.025 3.000 3.025 2.825 3.050 31,234,000 92,597,250 2.9646 0.432 0.428 0.432 0.403 0.435 218,837,350 0.4231 7.08%
1996-09-27 0 2.825 2.825 2.850 2.825 2.900 11,912,000 34,001,450 2.8544 0.403 0.403 0.407 0.403 0.414 83,460,028 0.4074 -0.88%
1996-09-26 0 2.850 2.825 2.850 2.825 2.950 23,404,000 67,329,200 2.8768 0.407 0.403 0.407 0.403 0.421 163,977,376 0.4106 -1.72%
1996-09-25 0 2.900 2.875 2.900 2.775 2.950 44,958,000 129,993,900 2.8915 0.414 0.410 0.414 0.396 0.421 314,992,944 0.4127 3.57%
1996-09-24 0 2.800 2.775 2.800 2.750 2.900 40,536,000 114,671,150 2.8289 0.400 0.396 0.400 0.392 0.414 284,010,720 0.4038 -1.75%
1996-09-23 0 2.850 2.825 2.850 2.600 2.875 63,524,000 173,486,850 2.7310 0.407 0.403 0.407 0.371 0.410 445,073,441 0.3898 11.76%
1996-09-20 0 2.550 2.550 2.575 2.350 2.575 37,466,000 92,520,800 2.4695 0.364 0.364 0.368 0.335 0.368 262,501,126 0.3525 7.37%
1996-09-19 0 2.375 2.350 2.375 2.325 2.475 20,014,000 48,011,050 2.3989 0.339 0.335 0.339 0.332 0.353 140,225,739 0.3424 -4.04%
1996-09-18 0 2.475 2.450 2.475 2.375 2.550 51,538,000 127,696,150 2.4777 0.353 0.350 0.353 0.339 0.364 361,094,940 0.3536 3.12%
1996-09-17 0 2.400 2.400 2.425 2.200 2.475 190,780,000 445,640,090 2.3359 0.343 0.343 0.346 0.314 0.353 1,336,677,650 0.3334

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