CITIC RESOURCES HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01205  1997-09-08    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-11 0 0.580 0.570 0.580 0.560 0.580 7,333,000 4,214,350 0.5747 0.580 0.570 0.580 0.560 0.580 7,333,000 0.5747 3.57%
2026-03-10 0 0.560 0.560 0.570 0.560 0.580 9,483,600 5,400,378 0.5694 0.560 0.560 0.570 0.560 0.580 9,483,600 0.5694 -5.08%
2026-03-09 0 0.590 0.590 0.600 0.580 0.650 56,060,000 34,568,140 0.6166 0.590 0.590 0.600 0.580 0.650 56,060,000 0.6166 3.51%
2026-03-06 0 0.570 0.570 0.580 0.570 0.610 46,004,000 26,812,398 0.5828 0.570 0.570 0.580 0.570 0.610 46,004,000 0.5828 1.79%
2026-03-05 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2026-03-04 0 0.560 0.550 0.560 0.520 0.580 32,576,000 17,632,180 0.5413 0.560 0.550 0.560 0.520 0.580 32,576,000 0.5413 0.00%
2026-03-03 0 0.560 0.550 0.560 0.530 0.610 68,838,800 39,844,080 0.5788 0.560 0.550 0.560 0.530 0.610 68,838,800 0.5788 5.66%
2026-03-02 0 0.530 0.520 0.530 0.500 0.540 25,159,000 13,131,470 0.5219 0.530 0.520 0.530 0.500 0.540 25,159,000 0.5219 3.92%
2026-02-27 0 0.510 0.500 0.510 0.495 0.510 10,288,000 5,174,610 0.5030 0.510 0.500 0.510 0.495 0.510 10,288,000 0.5030 3.03%
2026-02-26 0 0.495 0.490 0.495 0.490 0.500 4,090,000 2,021,880 0.4943 0.495 0.490 0.495 0.490 0.500 4,090,000 0.4943 0.00%
2026-02-25 0 0.495 0.495 0.500 0.495 0.510 3,804,000 1,898,820 0.4992 0.495 0.495 0.500 0.495 0.510 3,804,000 0.4992 0.00%
2026-02-24 0 0.495 0.490 0.495 0.490 0.500 1,214,000 603,450 0.4971 0.495 0.490 0.495 0.490 0.500 1,214,000 0.4971 -1.00%
2026-02-23 0 0.500 0.500 0.510 0.490 0.510 4,472,000 2,223,620 0.4972 0.500 0.500 0.510 0.490 0.510 4,472,000 0.4972 1.01%
2026-02-20 0 0.495 0.490 0.495 0.480 0.495 3,494,200 1,695,224 0.4852 0.495 0.490 0.495 0.480 0.495 3,494,200 0.4852 3.13%
2026-02-16 0 0.480 0.475 0.480 0.470 0.480 2,636,000 1,251,930 0.4749 0.480 0.475 0.480 0.470 0.480 2,636,000 0.4749 0.00%
2026-02-13 0 0.480 0.480 0.485 0.475 0.490 7,774,600 3,740,546 0.4811 0.480 0.480 0.485 0.475 0.490 7,774,600 0.4811 -2.04%
2026-02-12 0 0.490 0.490 0.495 0.485 0.495 4,552,000 2,235,920 0.4912 0.490 0.490 0.495 0.485 0.495 4,552,000 0.4912 -1.01%
2026-02-11 0 0.495 0.495 0.500 0.495 0.510 2,442,000 1,216,530 0.4982 0.495 0.495 0.500 0.495 0.510 2,442,000 0.4982 -1.00%
2026-02-10 0 0.500 0.500 0.510 0.495 0.510 4,856,000 2,444,822 0.5035 0.500 0.500 0.510 0.495 0.510 4,856,000 0.5035 0.00%
2026-02-09 0 0.500 0.500 0.510 0.495 0.510 10,440,000 5,247,030 0.5026 0.500 0.500 0.510 0.495 0.510 10,440,000 0.5026 2.04%
2026-02-06 0 0.490 0.490 0.495 0.485 0.500 4,480,000 2,207,690 0.4928 0.490 0.490 0.495 0.485 0.500 4,480,000 0.4928 -1.01%
2026-02-05 0 0.495 0.495 0.500 0.480 0.520 15,966,000 7,855,585 0.4920 0.495 0.495 0.500 0.480 0.520 15,966,000 0.4920 -4.81%
2026-02-04 0 0.520 0.500 0.520 0.490 0.520 10,374,000 5,248,660 0.5059 0.520 0.500 0.520 0.490 0.520 10,374,000 0.5059 4.00%
2026-02-03 0 0.500 0.500 0.510 0.485 0.510 7,750,300 3,811,514 0.4918 0.500 0.500 0.510 0.485 0.510 7,750,300 0.4918 2.04%
2026-02-02 0 0.490 0.485 0.490 0.485 0.510 10,733,400 5,279,068 0.4918 0.490 0.485 0.490 0.485 0.510 10,733,400 0.4918 -3.92%
2026-01-30 0 0.510 0.500 0.510 0.500 0.570 46,536,000 24,371,420 0.5237 0.510 0.500 0.510 0.500 0.570 46,536,000 0.5237 -3.77%
2026-01-29 0 0.530 0.520 0.530 0.500 0.530 17,959,000 9,308,670 0.5183 0.530 0.520 0.530 0.500 0.530 17,959,000 0.5183 0.00%
2026-01-28 0 0.530 0.530 0.540 0.520 0.550 35,894,200 19,192,264 0.5347 0.530 0.530 0.540 0.520 0.550 35,894,200 0.5347 1.92%
2026-01-27 0 0.520 0.520 0.530 0.500 0.530 21,683,960 11,184,940 0.5158 0.520 0.520 0.530 0.500 0.530 21,683,960 0.5158 4.00%
2026-01-26 0 0.500 0.500 0.510 0.475 0.510 23,378,150 11,597,709 0.4961 0.500 0.500 0.510 0.475 0.510 23,378,150 0.4961 5.26%
2026-01-23 0 0.475 0.475 0.480 0.465 0.480 9,626,000 4,549,770 0.4727 0.475 0.475 0.480 0.465 0.480 9,626,000 0.4727 1.06%
2026-01-22 0 0.470 0.465 0.470 0.460 0.480 7,062,000 3,316,220 0.4696 0.470 0.465 0.470 0.460 0.480 7,062,000 0.4696 -2.08%
2026-01-21 0 0.480 0.475 0.480 0.465 0.480 12,727,500 5,984,855 0.4702 0.480 0.475 0.480 0.465 0.480 12,727,500 0.4702 2.13%
2026-01-20 0 0.470 0.465 0.470 0.465 0.480 14,974,000 7,057,840 0.4713 0.470 0.465 0.470 0.465 0.480 14,974,000 0.4713 -2.08%
2026-01-19 0 0.480 0.480 0.485 0.475 0.510 38,251,750 18,705,962 0.4890 0.480 0.480 0.485 0.475 0.510 38,251,750 0.4890 -7.69%
2026-01-16 0 0.520 0.520 0.530 0.435 0.520 100,362,600 48,267,810 0.4809 0.520 0.520 0.530 0.435 0.520 100,362,600 0.4809 26.83%
2026-01-15 1 - - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2026-01-14 0 0.410 0.405 0.410 0.405 0.420 6,198,000 2,538,020 0.4095 0.410 0.405 0.410 0.405 0.420 6,198,000 0.4095 0.00%
2026-01-13 0 0.410 0.405 0.410 0.395 0.410 4,910,500 1,976,932 0.4026 0.410 0.405 0.410 0.395 0.410 4,910,500 0.4026 2.50%
2026-01-12 0 0.400 0.395 0.400 0.395 0.405 6,106,800 2,432,514 0.3983 0.400 0.395 0.400 0.395 0.405 6,106,800 0.3983 0.00%
2026-01-09 0 0.400 0.395 0.400 0.395 0.405 2,496,000 995,410 0.3988 0.400 0.395 0.400 0.395 0.405 2,496,000 0.3988 0.00%
2026-01-08 0 0.400 0.395 0.400 0.395 0.405 4,432,000 1,772,210 0.3999 0.400 0.395 0.400 0.395 0.405 4,432,000 0.3999 0.00%
2026-01-07 0 0.400 0.395 0.400 0.395 0.405 2,344,000 938,000 0.4002 0.400 0.395 0.400 0.395 0.405 2,344,000 0.4002 0.00%
2026-01-06 0 0.400 0.395 0.400 0.395 0.405 2,190,000 875,510 0.3998 0.400 0.395 0.400 0.395 0.405 2,190,000 0.3998 0.00%
2026-01-05 0 0.400 0.395 0.400 0.390 0.405 6,372,000 2,552,170 0.4005 0.400 0.395 0.400 0.390 0.405 6,372,000 0.4005 1.27%
2026-01-02 0 0.395 0.390 0.395 0.385 0.400 4,890,000 1,919,170 0.3925 0.395 0.390 0.395 0.385 0.400 4,890,000 0.3925 -1.25%
2025-12-31 0 0.400 0.395 0.400 0.395 0.405 1,541,000 617,580 0.4008 0.400 0.395 0.400 0.395 0.405 1,541,000 0.4008 0.00%
2025-12-30 0 0.400 0.390 0.400 0.390 0.400 2,023,900 803,693 0.3971 0.400 0.390 0.400 0.390 0.400 2,023,900 0.3971 1.27%
2025-12-29 0 0.395 0.390 0.395 0.380 0.400 5,036,200 1,985,183 0.3942 0.395 0.390 0.395 0.380 0.400 5,036,200 0.3942 2.60%
2025-12-24 0 0.385 0.380 0.385 0.375 0.385 793,000 302,560 0.3815 0.385 0.380 0.385 0.375 0.385 793,000 0.3815 1.32%
2025-12-23 0 0.380 0.380 0.385 0.380 0.385 1,802,000 685,190 0.3802 0.380 0.380 0.385 0.380 0.385 1,802,000 0.3802 -1.30%
2025-12-22 0 0.385 0.380 0.385 0.380 0.385 995,400 380,918 0.3827 0.385 0.380 0.385 0.380 0.385 995,400 0.3827 0.00%
2025-12-19 0 0.385 0.380 0.385 0.375 0.385 1,884,000 714,280 0.3791 0.385 0.380 0.385 0.375 0.385 1,884,000 0.3791 1.32%
2025-12-18 0 0.380 0.375 0.380 0.375 0.380 244,000 92,280 0.3782 0.380 0.375 0.380 0.375 0.380 244,000 0.3782 0.00%
2025-12-17 0 0.380 0.375 0.380 0.370 0.380 2,394,000 894,310 0.3736 0.380 0.375 0.380 0.370 0.380 2,394,000 0.3736 0.00%
2025-12-16 0 0.380 0.375 0.380 0.375 0.385 4,256,800 1,603,798 0.3768 0.380 0.375 0.380 0.375 0.385 4,256,800 0.3768 -2.56%
2025-12-15 0 0.390 0.380 0.390 0.380 0.390 1,062,000 405,270 0.3816 0.390 0.380 0.390 0.380 0.390 1,062,000 0.3816 0.00%
2025-12-12 0 0.390 0.385 0.390 0.380 0.390 1,458,000 561,600 0.3852 0.390 0.385 0.390 0.380 0.390 1,458,000 0.3852 1.30%
2025-12-11 0 0.385 0.380 0.385 0.380 0.385 852,000 324,510 0.3809 0.385 0.380 0.385 0.380 0.385 852,000 0.3809 -1.28%
2025-12-10 0 0.390 0.380 0.390 0.380 0.390 876,000 336,060 0.3836 0.390 0.380 0.390 0.380 0.390 876,000 0.3836 0.00%
2025-12-09 0 0.390 0.385 0.390 0.385 0.395 3,992,000 1,544,510 0.3869 0.390 0.385 0.390 0.385 0.395 3,992,000 0.3869 0.00%
2025-12-08 0 0.390 0.390 0.395 0.390 0.395 1,591,000 625,480 0.3931 0.390 0.390 0.395 0.390 0.395 1,591,000 0.3931 -1.27%
2025-12-05 0 0.395 0.385 0.395 0.385 0.395 1,451,400 565,775 0.3898 0.395 0.385 0.395 0.385 0.395 1,451,400 0.3898 1.28%
2025-12-04 0 0.390 0.385 0.390 0.380 0.390 2,896,000 1,123,390 0.3879 0.390 0.385 0.390 0.380 0.390 2,896,000 0.3879 0.00%
2025-12-03 0 0.390 0.385 0.390 0.380 0.390 1,326,000 512,650 0.3866 0.390 0.385 0.390 0.380 0.390 1,326,000 0.3866 0.00%
2025-12-02 0 0.390 0.385 0.390 0.380 0.390 3,354,000 1,294,540 0.3860 0.390 0.385 0.390 0.380 0.390 3,354,000 0.3860 0.00%
2025-12-01 0 0.390 0.385 0.390 0.385 0.390 1,466,000 571,220 0.3896 0.390 0.385 0.390 0.385 0.390 1,466,000 0.3896 0.00%
2025-11-28 0 0.390 0.385 0.390 0.385 0.390 1,222,000 471,430 0.3858 0.390 0.385 0.390 0.385 0.390 1,222,000 0.3858 0.00%
2025-11-27 0 0.390 0.385 0.390 0.385 0.390 885,000 342,040 0.3865 0.390 0.385 0.390 0.385 0.390 885,000 0.3865 0.00%
2025-11-26 0 0.390 0.385 0.390 0.385 0.390 798,660 308,969 0.3869 0.390 0.385 0.390 0.385 0.390 798,660 0.3869 1.30%
2025-11-25 0 0.385 0.380 0.385 0.380 0.390 2,543,500 978,595 0.3847 0.385 0.380 0.385 0.380 0.390 2,543,500 0.3847 1.32%
2025-11-24 0 0.380 0.380 0.390 0.380 0.390 1,188,400 456,754 0.3843 0.380 0.380 0.390 0.380 0.390 1,188,400 0.3843 -1.30%
2025-11-21 0 0.385 0.375 0.385 0.370 0.385 2,956,000 1,114,260 0.3769 0.385 0.375 0.385 0.370 0.385 2,956,000 0.3769 0.00%
2025-11-20 0 0.385 0.380 0.385 0.385 0.390 2,088,000 805,280 0.3857 0.385 0.380 0.385 0.385 0.390 2,088,000 0.3857 -1.28%
2025-11-19 0 0.390 0.385 0.390 0.385 0.390 1,243,000 481,595 0.3874 0.390 0.385 0.390 0.385 0.390 1,243,000 0.3874 0.00%
2025-11-18 0 0.390 0.380 0.390 0.375 0.395 6,019,000 2,308,950 0.3836 0.390 0.380 0.390 0.375 0.395 6,019,000 0.3836 -1.27%
2025-11-17 0 0.395 0.385 0.395 0.385 0.395 2,152,000 839,640 0.3902 0.395 0.385 0.395 0.385 0.395 2,152,000 0.3902 0.00%
2025-11-14 0 0.395 0.390 0.395 0.390 0.400 3,702,000 1,452,350 0.3923 0.395 0.390 0.395 0.390 0.400 3,702,000 0.3923 -1.25%
2025-11-13 0 0.400 0.395 0.400 0.390 0.400 2,242,800 886,787 0.3954 0.400 0.395 0.400 0.390 0.400 2,242,800 0.3954 0.00%
2025-11-12 0 0.400 0.395 0.400 0.395 0.400 279,400 110,715 0.3963 0.400 0.395 0.400 0.395 0.400 279,400 0.3963 0.00%
2025-11-11 0 0.400 0.395 0.400 0.395 0.400 561,000 223,275 0.3980 0.400 0.395 0.400 0.395 0.400 561,000 0.3980 0.00%
2025-11-10 0 0.400 0.395 0.400 0.390 0.400 3,910,000 1,543,570 0.3948 0.400 0.395 0.400 0.390 0.400 3,910,000 0.3948 2.56%
2025-11-07 0 0.390 0.385 0.390 0.390 0.405 8,927,000 3,509,890 0.3932 0.390 0.385 0.390 0.390 0.405 8,927,000 0.3932 -3.70%
2025-11-06 0 0.405 0.400 0.405 0.395 0.405 2,856,000 1,139,620 0.3990 0.405 0.400 0.405 0.395 0.405 2,856,000 0.3990 1.25%
2025-11-05 0 0.400 0.395 0.400 0.390 0.400 3,704,000 1,461,680 0.3946 0.400 0.395 0.400 0.390 0.400 3,704,000 0.3946 -1.23%
2025-11-04 0 0.405 0.395 0.405 0.395 0.405 5,062,000 2,037,590 0.4025 0.405 0.395 0.405 0.395 0.405 5,062,000 0.4025 -2.41%
2025-11-03 0 0.415 0.405 0.415 0.405 0.415 2,176,950 887,985 0.4079 0.415 0.405 0.415 0.405 0.415 2,176,950 0.4079 0.00%
2025-10-31 0 0.415 0.405 0.415 0.405 0.420 3,276,000 1,342,040 0.4097 0.415 0.405 0.415 0.405 0.420 3,276,000 0.4097 -1.19%
2025-10-30 0 0.420 0.410 0.420 0.415 0.425 4,816,000 2,008,960 0.4171 0.420 0.410 0.420 0.415 0.425 4,816,000 0.4171 -1.18%
2025-10-28 0 0.425 0.415 0.425 0.420 0.425 1,236,000 520,580 0.4212 0.425 0.415 0.425 0.420 0.425 1,236,000 0.4212 0.00%
2025-10-27 0 0.425 0.420 0.425 0.415 0.430 4,323,200 1,831,554 0.4237 0.425 0.420 0.425 0.415 0.430 4,323,200 0.4237 1.19%
2025-10-24 0 0.420 0.410 0.420 0.410 0.420 3,269,400 1,357,930 0.4153 0.420 0.410 0.420 0.410 0.420 3,269,400 0.4153 1.20%
2025-10-23 0 0.415 0.410 0.415 0.400 0.415 11,368,800 4,630,532 0.4073 0.415 0.410 0.415 0.400 0.415 11,368,800 0.4073 0.00%
2025-10-22 0 0.415 0.410 0.415 0.415 0.420 1,657,000 687,765 0.4151 0.415 0.410 0.415 0.415 0.420 1,657,000 0.4151 -1.19%
2025-10-21 0 0.420 0.415 0.420 0.400 0.425 8,444,500 3,506,665 0.4153 0.420 0.415 0.420 0.400 0.425 8,444,500 0.4153 -1.18%
2025-10-20 0 0.425 0.420 0.425 0.410 0.425 6,391,850 2,681,961 0.4196 0.425 0.420 0.425 0.410 0.425 6,391,850 0.4196 4.94%
2025-10-17 0 0.405 0.405 0.410 0.405 0.425 30,416,000 12,768,380 0.4198 0.405 0.405 0.410 0.405 0.425 30,416,000 0.4198 -4.71%
2025-10-16 0 0.425 0.420 0.425 0.405 0.425 10,484,000 4,368,970 0.4167 0.425 0.420 0.425 0.405 0.425 10,484,000 0.4167 2.41%
2025-10-15 0 0.415 0.410 0.415 0.395 0.415 2,530,950 1,028,706 0.4065 0.415 0.410 0.415 0.395 0.415 2,530,950 0.4065 3.75%
2025-10-14 0 0.400 0.395 0.400 0.395 0.420 6,863,000 2,784,600 0.4057 0.400 0.395 0.400 0.395 0.420 6,863,000 0.4057 -3.61%
2025-10-13 0 0.415 0.410 0.415 0.405 0.420 4,840,000 1,994,010 0.4120 0.415 0.410 0.415 0.405 0.420 4,840,000 0.4120 -3.49%
2025-10-10 0 0.430 0.425 0.430 0.420 0.435 6,829,960 2,905,393 0.4254 0.430 0.425 0.430 0.420 0.435 6,829,960 0.4254 0.00%
2025-10-09 0 0.430 0.425 0.430 0.415 0.440 21,199,550 9,085,060 0.4285 0.430 0.425 0.430 0.415 0.440 21,199,550 0.4285 2.38%
2025-10-08 0 0.420 0.415 0.420 0.410 0.420 3,388,000 1,397,580 0.4125 0.420 0.415 0.420 0.410 0.420 3,388,000 0.4125 0.00%
2025-10-06 0 0.420 0.415 0.420 0.410 0.425 4,484,000 1,868,180 0.4166 0.420 0.415 0.420 0.410 0.425 4,484,000 0.4166 -1.18%
2025-10-03 0 0.425 0.420 0.425 0.410 0.435 11,867,000 5,016,660 0.4227 0.425 0.420 0.425 0.410 0.435 11,867,000 0.4227 1.19%
2025-10-02 0 0.420 0.415 0.420 0.390 0.425 24,760,850 10,122,386 0.4088 0.420 0.415 0.420 0.390 0.425 24,760,850 0.4088 6.33%
2025-09-30 0 0.395 0.390 0.395 0.385 0.395 4,268,000 1,662,390 0.3895 0.395 0.390 0.395 0.385 0.395 4,268,000 0.3895 0.00%
2025-09-29 0 0.395 0.390 0.395 0.380 0.395 8,482,000 3,268,230 0.3853 0.395 0.390 0.395 0.380 0.395 8,482,000 0.3853 2.60%
2025-09-26 0 0.385 0.380 0.385 0.380 0.385 4,308,000 1,642,990 0.3814 0.385 0.380 0.385 0.380 0.385 4,308,000 0.3814 0.00%
2025-09-25 0 0.385 0.380 0.385 0.380 0.390 3,676,000 1,415,500 0.3851 0.385 0.380 0.385 0.380 0.390 3,676,000 0.3851 1.32%
2025-09-24 0 0.380 0.380 0.385 0.375 0.390 7,046,000 2,686,140 0.3812 0.380 0.380 0.385 0.375 0.390 7,046,000 0.3812 -1.30%
2025-09-23 0 0.385 0.380 0.385 0.375 0.385 4,367,000 1,659,765 0.3801 0.385 0.380 0.385 0.375 0.385 4,367,000 0.3801 0.00%
2025-09-22 0 0.385 0.380 0.385 0.375 0.385 5,612,000 2,142,280 0.3817 0.385 0.380 0.385 0.375 0.385 5,612,000 0.3817 1.32%
2025-09-19 0 0.380 0.375 0.380 0.380 0.390 6,406,000 2,458,150 0.3837 0.380 0.375 0.380 0.380 0.390 6,406,000 0.3837 -1.30%
2025-09-18 0 0.385 0.385 0.390 0.385 0.395 2,855,830 1,110,997 0.3890 0.385 0.385 0.390 0.385 0.395 2,855,830 0.3890 -2.53%
2025-09-17 0 0.395 0.385 0.395 0.385 0.395 3,514,500 1,373,370 0.3908 0.395 0.385 0.395 0.385 0.395 3,514,500 0.3908 0.00%
2025-09-16 0 0.395 0.390 0.395 0.385 0.395 688,000 268,620 0.3904 0.395 0.390 0.395 0.385 0.395 688,000 0.3904 1.28%
2025-09-15 0 0.390 0.390 0.395 0.385 0.395 6,285,000 2,449,590 0.3898 0.390 0.390 0.395 0.385 0.395 6,285,000 0.3898 0.00%
2025-09-12 0 0.390 0.385 0.390 0.385 0.395 9,596,950 3,727,441 0.3884 0.390 0.385 0.390 0.385 0.395 9,596,950 0.3884 0.00%
2025-09-11 0 0.390 0.390 0.395 0.390 0.395 3,546,000 1,384,490 0.3904 0.390 0.390 0.395 0.390 0.395 3,546,000 0.3904 0.00%
2025-09-10 0 0.390 0.390 0.395 0.390 0.395 3,620,000 1,414,880 0.3909 0.390 0.390 0.395 0.390 0.395 3,620,000 0.3909 0.00%
2025-09-09 0 0.390 0.390 0.395 0.390 0.395 2,710,000 1,066,860 0.3937 0.390 0.390 0.395 0.390 0.395 2,710,000 0.3937 -1.27%
2025-09-08 0 0.395 0.390 0.395 0.390 0.395 1,443,800 564,416 0.3909 0.395 0.390 0.395 0.390 0.395 1,443,800 0.3909 1.28%
2025-09-05 0 0.390 0.390 0.395 0.385 0.395 2,611,000 1,020,687 0.3909 0.390 0.390 0.395 0.385 0.395 2,611,000 0.3909 -1.27%
2025-09-04 0 0.395 0.385 0.395 0.385 0.395 5,262,000 2,052,170 0.3900 0.395 0.385 0.395 0.385 0.395 5,262,000 0.3900 1.28%
2025-09-03 0 0.390 0.390 0.395 0.390 0.400 2,316,000 914,110 0.3947 0.390 0.390 0.395 0.390 0.400 2,316,000 0.3947 -2.50%
2025-09-02 0 0.400 0.395 0.400 0.390 0.400 2,174,000 857,560 0.3945 0.400 0.395 0.400 0.390 0.400 2,174,000 0.3945 1.27%
2025-09-01 0 0.395 0.390 0.395 0.390 0.400 2,348,000 923,630 0.3934 0.395 0.390 0.395 0.390 0.400 2,348,000 0.3934 -1.25%
2025-08-29 0 0.400 0.395 0.400 0.390 0.400 2,159,850 853,105 0.3950 0.400 0.395 0.400 0.390 0.400 2,159,850 0.3950 1.27%
2025-08-28 0 0.395 0.385 0.395 0.385 0.395 4,226,000 1,645,210 0.3893 0.395 0.385 0.395 0.385 0.395 4,226,000 0.3893 1.28%
2025-08-27 0 0.390 0.390 0.395 0.390 0.405 5,269,000 2,089,795 0.3966 0.390 0.390 0.395 0.390 0.405 5,269,000 0.3966 -2.50%
2025-08-26 0 0.400 0.395 0.400 0.390 0.410 11,110,000 4,425,430 0.3983 0.400 0.395 0.400 0.390 0.410 11,110,000 0.3983 -2.44%
2025-08-25 0 0.410 0.405 0.410 0.405 0.415 2,657,450 1,083,303 0.4076 0.410 0.405 0.410 0.405 0.415 2,657,450 0.4076 1.23%
2025-08-22 0 0.405 0.405 0.410 0.400 0.415 6,426,000 2,591,610 0.4033 0.405 0.405 0.410 0.400 0.415 6,426,000 0.4033 -1.22%
2025-08-21 0 0.410 0.410 0.415 0.410 0.420 1,962,000 810,180 0.4129 0.410 0.410 0.415 0.410 0.420 1,962,000 0.4129 -1.20%
2025-08-20 0 0.415 0.410 0.415 0.410 0.420 4,060,421 1,677,756 0.4132 0.415 0.410 0.415 0.410 0.420 4,060,421 0.4132 -1.19%
2025-08-19 0 0.420 0.415 0.420 0.415 0.430 5,689,300 2,408,540 0.4233 0.420 0.415 0.420 0.415 0.430 5,689,300 0.4233 -1.18%
2025-08-18 0 0.425 0.420 0.425 0.420 0.425 5,303,000 2,239,830 0.4224 0.425 0.420 0.425 0.420 0.425 5,303,000 0.4224 1.19%
2025-08-15 0 0.420 0.415 0.420 0.410 0.425 4,176,000 1,748,110 0.4186 0.420 0.415 0.420 0.410 0.425 4,176,000 0.4186 1.20%
2025-08-14 0 0.415 0.410 0.415 0.410 0.425 2,986,000 1,233,280 0.4130 0.415 0.410 0.415 0.410 0.425 2,986,000 0.4130 0.00%
2025-08-13 0 0.415 0.415 0.420 0.410 0.420 4,481,000 1,863,325 0.4158 0.415 0.415 0.420 0.410 0.420 4,481,000 0.4158 1.22%
2025-08-12 0 0.410 0.405 0.410 0.405 0.410 1,562,000 636,610 0.4076 0.410 0.405 0.410 0.405 0.410 1,562,000 0.4076 1.23%
2025-08-11 0 0.405 0.405 0.410 0.405 0.410 2,209,000 900,575 0.4077 0.405 0.405 0.410 0.405 0.410 2,209,000 0.4077 0.00%
2025-08-08 0 0.405 0.400 0.410 0.400 0.410 2,801,800 1,137,303 0.4059 0.405 0.400 0.410 0.400 0.410 2,801,800 0.4059 -1.22%
2025-08-07 0 0.410 0.405 0.410 0.405 0.410 736,000 300,160 0.4078 0.410 0.405 0.410 0.405 0.410 736,000 0.4078 0.00%
2025-08-06 0 0.410 0.405 0.410 0.400 0.410 2,695,000 1,100,970 0.4085 0.410 0.405 0.410 0.400 0.410 2,695,000 0.4085 2.50%
2025-08-05 0 0.400 0.400 0.405 0.395 0.410 6,367,712 2,550,994 0.4006 0.400 0.400 0.405 0.395 0.410 6,367,712 0.4006 0.00%
2025-08-04 0 0.400 0.395 0.400 0.385 0.400 1,890,000 746,050 0.3947 0.400 0.395 0.400 0.385 0.400 1,890,000 0.3947 2.56%
2025-08-01 0 0.390 0.390 0.395 0.390 0.405 6,620,000 2,626,040 0.3967 0.390 0.390 0.395 0.390 0.405 6,620,000 0.3967 -3.70%
2025-07-31 0 0.405 0.400 0.405 0.400 0.415 2,745,200 1,112,738 0.4053 0.405 0.400 0.405 0.400 0.415 2,745,200 0.4053 -2.41%
2025-07-30 0 0.415 0.410 0.415 0.410 0.420 872,000 362,000 0.4151 0.415 0.410 0.415 0.410 0.420 872,000 0.4151 -1.19%
2025-07-29 0 0.420 0.410 0.420 0.405 0.420 4,181,800 1,719,981 0.4113 0.420 0.410 0.420 0.405 0.420 4,181,800 0.4113 0.00%
2025-07-28 0 0.420 0.415 0.420 0.415 0.430 6,470,000 2,718,160 0.4201 0.420 0.415 0.420 0.415 0.430 6,470,000 0.4201 -2.33%
2025-07-25 0 0.430 0.425 0.430 0.425 0.430 3,439,000 1,468,875 0.4271 0.430 0.425 0.430 0.425 0.430 3,439,000 0.4271 0.00%
2025-07-24 0 0.430 0.425 0.430 0.420 0.430 3,228,000 1,376,980 0.4266 0.430 0.425 0.430 0.420 0.430 3,228,000 0.4266 1.18%
2025-07-23 0 0.425 0.415 0.425 0.415 0.435 7,482,000 3,158,340 0.4221 0.425 0.415 0.425 0.415 0.435 7,482,000 0.4221 0.00%
2025-07-22 0 0.425 0.425 0.430 0.410 0.430 12,677,550 5,382,121 0.4245 0.425 0.425 0.430 0.410 0.430 12,677,550 0.4245 2.41%
2025-07-21 0 0.415 0.410 0.415 0.400 0.415 3,348,000 1,372,450 0.4099 0.415 0.410 0.415 0.400 0.415 3,348,000 0.4099 1.22%
2025-07-18 0 0.410 0.405 0.410 0.400 0.410 1,626,000 658,220 0.4048 0.410 0.405 0.410 0.400 0.410 1,626,000 0.4048 1.23%
2025-07-17 0 0.405 0.400 0.405 0.400 0.410 1,974,000 799,670 0.4051 0.405 0.400 0.405 0.400 0.410 1,974,000 0.4051 0.00%
2025-07-16 0 0.405 0.405 0.410 0.405 0.415 5,112,000 2,092,480 0.4093 0.405 0.405 0.410 0.405 0.415 5,112,000 0.4093 0.00%
2025-07-15 0 0.405 0.405 0.410 0.400 0.415 3,230,000 1,318,650 0.4083 0.405 0.405 0.410 0.400 0.415 3,230,000 0.4083 -1.22%
2025-07-14 0 0.410 0.400 0.410 0.400 0.410 3,374,900 1,367,071 0.4051 0.410 0.400 0.410 0.400 0.410 3,374,900 0.4051 3.80%
2025-07-11 0 0.395 0.395 0.400 0.385 0.410 5,890,000 2,336,530 0.3967 0.395 0.395 0.400 0.385 0.410 5,890,000 0.3967 1.28%
2025-07-10 0 0.390 0.390 0.395 0.385 0.395 3,292,000 1,279,670 0.3887 0.390 0.390 0.395 0.385 0.395 3,292,000 0.3887 0.00%
2025-07-09 0 0.390 0.385 0.390 0.385 0.390 2,416,000 935,280 0.3871 0.390 0.385 0.390 0.385 0.390 2,416,000 0.3871 0.00%
2025-07-08 0 0.390 0.385 0.390 0.380 0.395 5,488,000 2,119,330 0.3862 0.390 0.385 0.390 0.380 0.395 5,488,000 0.3862 2.63%
2025-07-07 0 0.380 0.380 0.385 0.380 0.385 5,165,980 1,969,422 0.3812 0.380 0.380 0.385 0.380 0.385 5,165,980 0.3812 -2.56%
2025-07-04 0 0.390 0.385 0.390 0.385 0.395 3,094,000 1,203,510 0.3890 0.390 0.385 0.390 0.385 0.395 3,094,000 0.3890 0.00%
2025-07-03 0 0.390 0.390 0.395 0.385 0.395 2,552,700 991,206 0.3883 0.390 0.390 0.395 0.385 0.395 2,552,700 0.3883 1.30%
2025-07-02 0 0.385 0.380 0.390 0.375 0.385 4,656,000 1,776,060 0.3815 0.385 0.380 0.390 0.375 0.385 4,656,000 0.3815 1.32%
2025-06-30 0 0.380 0.375 0.380 0.375 0.395 7,610,000 2,928,820 0.3849 0.380 0.375 0.380 0.375 0.395 7,610,000 0.3849 -3.80%
2025-06-27 0 0.395 0.390 0.395 0.385 0.395 4,134,000 1,616,890 0.3911 0.395 0.390 0.395 0.385 0.395 4,134,000 0.3911 2.60%
2025-06-26 0 0.385 0.380 0.385 0.385 0.415 25,547,700 10,242,092 0.4009 0.385 0.380 0.385 0.385 0.415 25,547,700 0.4009 -9.41%
2025-06-25 0 0.425 0.415 0.425 0.410 0.425 6,394,200 2,654,229 0.4151 0.425 0.415 0.425 0.410 0.425 6,394,200 0.4151 3.66%
2025-06-24 0 0.410 0.410 0.415 0.405 0.420 19,755,950 8,116,050 0.4108 0.410 0.410 0.415 0.405 0.420 19,755,950 0.4108 -3.53%
2025-06-23 0 0.425 0.420 0.425 0.415 0.435 6,574,000 2,806,140 0.4269 0.425 0.420 0.425 0.415 0.435 6,574,000 0.4269 2.41%
2025-06-20 0 0.415 0.410 0.415 0.405 0.435 45,805,850 19,150,145 0.4181 0.415 0.410 0.415 0.405 0.435 45,805,850 0.4181 1.22%
2025-06-19 0 0.410 0.405 0.410 0.405 0.420 35,303,000 14,484,320 0.4103 0.410 0.405 0.410 0.405 0.420 35,303,000 0.4103 1.23%
2025-06-18 0 0.405 0.400 0.405 0.390 0.410 19,466,250 7,774,266 0.3994 0.405 0.400 0.405 0.390 0.410 19,466,250 0.3994 2.79%
2025-06-17 0 0.420 0.420 0.425 0.415 0.425 7,060,850 2,977,720 0.4217 0.394 0.394 0.399 0.389 0.399 7,526,794 0.3956 0.00%
2025-06-16 0 0.420 0.420 0.425 0.420 0.430 8,024,300 3,402,681 0.4240 0.394 0.394 0.399 0.394 0.403 8,553,822 0.3978 0.00%
2025-06-13 0 0.420 0.415 0.420 0.415 0.440 51,300,000 21,670,950 0.4224 0.394 0.389 0.394 0.389 0.413 54,685,279 0.3963 2.44%
2025-06-12 0 0.410 0.405 0.410 0.405 0.415 5,728,000 2,348,260 0.4100 0.385 0.380 0.385 0.380 0.389 6,105,990 0.3846 0.00%
2025-06-11 0 0.410 0.405 0.410 0.400 0.410 5,206,200 2,113,341 0.4059 0.385 0.380 0.385 0.375 0.385 5,549,756 0.3808 1.23%
2025-06-10 0 0.405 0.400 0.405 0.400 0.410 11,984,000 4,830,410 0.4031 0.380 0.375 0.380 0.375 0.385 12,774,822 0.3781 1.25%
2025-06-09 0 0.400 0.395 0.400 0.380 0.400 21,198,000 8,295,540 0.3913 0.375 0.371 0.375 0.356 0.375 22,596,853 0.3671 5.26%
2025-06-06 0 0.380 0.375 0.380 0.370 0.380 7,991,000 3,022,515 0.3782 0.356 0.352 0.356 0.347 0.356 8,518,325 0.3548 1.33%
2025-06-05 0 0.375 0.370 0.375 0.365 0.375 5,916,000 2,191,030 0.3704 0.352 0.347 0.352 0.342 0.352 6,306,396 0.3474 1.35%
2025-06-04 0 0.370 0.365 0.370 0.365 0.370 1,257,000 464,520 0.3695 0.347 0.342 0.347 0.342 0.347 1,339,949 0.3467 0.00%
2025-06-03 0 0.370 0.365 0.370 0.365 0.370 1,276,000 468,310 0.3670 0.347 0.342 0.347 0.342 0.347 1,360,203 0.3443 1.37%
2025-06-02 0 0.365 0.360 0.365 0.360 0.365 2,855,000 1,040,210 0.3643 0.342 0.338 0.342 0.338 0.342 3,043,401 0.3418 -1.35%
2025-05-30 0 0.370 0.365 0.370 0.365 0.370 661,800 243,313 0.3677 0.347 0.342 0.347 0.342 0.347 705,472 0.3449 0.00%
2025-05-29 0 0.370 0.365 0.370 0.360 0.370 13,384,000 4,879,120 0.3645 0.347 0.342 0.347 0.338 0.347 14,267,208 0.3420 0.00%
2025-05-28 0 0.370 0.365 0.370 0.360 0.370 3,330,000 1,211,730 0.3639 0.347 0.342 0.347 0.338 0.347 3,549,746 0.3414 0.00%
2025-05-27 0 0.370 0.365 0.370 0.365 0.375 6,068,000 2,230,980 0.3677 0.347 0.342 0.347 0.342 0.352 6,468,426 0.3449 -1.33%
2025-05-26 0 0.375 0.370 0.375 0.365 0.380 3,056,000 1,136,640 0.3719 0.352 0.347 0.352 0.342 0.356 3,257,665 0.3489 0.00%
2025-05-23 0 0.375 0.370 0.375 0.370 0.380 1,358,000 508,010 0.3741 0.352 0.347 0.352 0.347 0.356 1,447,614 0.3509 -1.32%
2025-05-22 0 0.380 0.375 0.380 0.370 0.380 4,952,000 1,851,460 0.3739 0.356 0.352 0.356 0.347 0.356 5,278,782 0.3507 1.33%
2025-05-21 0 0.375 0.370 0.375 0.370 0.375 1,750,000 652,320 0.3728 0.352 0.347 0.352 0.347 0.352 1,865,482 0.3497 0.00%
2025-05-20 0 0.375 0.370 0.375 0.365 0.375 1,526,000 565,250 0.3704 0.352 0.347 0.352 0.342 0.352 1,626,701 0.3475 2.74%
2025-05-19 0 0.365 0.365 0.370 0.365 0.375 1,440,000 529,610 0.3678 0.342 0.342 0.347 0.342 0.352 1,535,025 0.3450 -1.35%
2025-05-16 0 0.370 0.365 0.370 0.365 0.375 1,660,000 609,860 0.3674 0.347 0.342 0.347 0.342 0.352 1,769,543 0.3446 0.00%
2025-05-15 0 0.370 0.365 0.370 0.360 0.370 1,892,000 690,440 0.3649 0.347 0.342 0.347 0.338 0.347 2,016,853 0.3423 1.37%
2025-05-14 0 0.365 0.365 0.370 0.360 0.370 354,800 129,810 0.3659 0.342 0.342 0.347 0.338 0.347 378,213 0.3432 0.00%
2025-05-13 0 0.365 0.360 0.365 0.360 0.365 3,174,200 1,148,908 0.3620 0.342 0.338 0.342 0.338 0.342 3,383,665 0.3395 0.00%
2025-05-12 0 0.365 0.360 0.365 0.355 0.365 2,276,000 819,220 0.3599 0.342 0.338 0.342 0.333 0.342 2,426,193 0.3377 1.39%
2025-05-09 0 0.360 0.355 0.360 0.355 0.360 324,000 115,680 0.3570 0.338 0.333 0.338 0.333 0.338 345,381 0.3349 0.00%
2025-05-08 0 0.360 0.355 0.360 0.355 0.360 556,000 198,450 0.3569 0.338 0.333 0.338 0.333 0.338 592,690 0.3348 0.00%
2025-05-07 0 0.360 0.355 0.360 0.355 0.365 1,432,000 515,130 0.3597 0.338 0.333 0.338 0.333 0.342 1,526,497 0.3375 0.00%
2025-05-06 0 0.360 0.350 0.360 0.350 0.360 3,686,000 1,305,590 0.3542 0.338 0.328 0.338 0.328 0.338 3,929,239 0.3323 1.41%
2025-05-02 0 0.355 0.350 0.355 0.350 0.355 342,281 121,199 0.3541 0.333 0.328 0.333 0.328 0.333 364,868 0.3322 0.00%
2025-04-30 0 0.355 0.350 0.355 0.350 0.355 560,000 197,550 0.3528 0.333 0.328 0.333 0.328 0.333 596,954 0.3309 0.00%
2025-04-29 0 0.355 0.350 0.355 0.350 0.355 2,602,000 916,930 0.3524 0.333 0.328 0.333 0.328 0.333 2,773,706 0.3306 1.43%
2025-04-28 0 0.350 0.345 0.355 0.350 0.350 1,374,000 480,900 0.3500 0.328 0.324 0.333 0.328 0.328 1,464,670 0.3283 0.00%
2025-04-25 0 0.350 0.350 0.355 0.350 0.355 1,668,000 590,340 0.3539 0.328 0.328 0.333 0.328 0.333 1,778,071 0.3320 -1.41%
2025-04-24 0 0.355 0.350 0.355 0.345 0.355 4,994,000 1,743,240 0.3491 0.333 0.328 0.333 0.324 0.333 5,323,553 0.3275 2.90%
2025-04-23 0 0.345 0.345 0.350 0.345 0.355 1,365,000 475,110 0.3481 0.324 0.324 0.328 0.324 0.333 1,455,076 0.3265 0.00%
2025-04-22 0 0.345 0.345 0.350 0.340 0.350 1,492,000 513,940 0.3445 0.324 0.324 0.328 0.319 0.328 1,590,457 0.3231 0.00%
2025-04-17 0 0.345 0.345 0.350 0.340 0.350 428,000 147,770 0.3453 0.324 0.324 0.328 0.319 0.328 456,244 0.3239 1.47%
2025-04-16 0 0.340 0.340 0.345 0.340 0.350 3,114,000 1,070,690 0.3438 0.319 0.319 0.324 0.319 0.328 3,319,492 0.3225 -4.23%
2025-04-15 0 0.355 0.350 0.355 0.335 0.355 4,806,000 1,659,650 0.3453 0.333 0.328 0.333 0.314 0.333 5,123,147 0.3240 4.41%
2025-04-14 0 0.340 0.335 0.340 0.335 0.345 3,289,800 1,113,383 0.3384 0.319 0.314 0.319 0.314 0.324 3,506,893 0.3175 3.03%
2025-04-11 0 0.330 0.330 0.335 0.325 0.335 2,954,000 973,240 0.3295 0.310 0.310 0.314 0.305 0.314 3,148,934 0.3091 0.00%
2025-04-10 0 0.330 0.330 0.335 0.330 0.345 5,662,000 1,892,110 0.3342 0.310 0.310 0.314 0.310 0.324 6,035,635 0.3135 0.00%
2025-04-09 0 0.330 0.330 0.335 0.320 0.330 4,506,000 1,467,650 0.3257 0.310 0.310 0.314 0.300 0.310 4,803,350 0.3055 0.00%
2025-04-08 0 0.330 0.330 0.335 0.325 0.335 3,524,380 1,164,005 0.3303 0.310 0.310 0.314 0.305 0.314 3,756,953 0.3098 1.54%
2025-04-07 0 0.325 0.325 0.330 0.320 0.340 12,876,000 4,219,078 0.3277 0.305 0.305 0.310 0.300 0.319 13,725,685 0.3074 -10.96%
2025-04-03 0 0.365 0.355 0.365 0.355 0.365 4,168,000 1,497,750 0.3593 0.342 0.333 0.342 0.333 0.342 4,443,046 0.3371 0.00%
2025-04-02 0 0.365 0.365 0.370 0.360 0.370 3,326,000 1,215,120 0.3653 0.342 0.342 0.347 0.338 0.347 3,545,482 0.3427 -1.35%
2025-04-01 0 0.370 0.365 0.370 0.360 0.370 3,784,000 1,392,060 0.3679 0.347 0.342 0.347 0.338 0.347 4,033,706 0.3451 1.37%
2025-03-31 0 0.365 0.360 0.370 0.360 0.365 3,022,000 1,097,840 0.3633 0.342 0.338 0.347 0.338 0.342 3,221,421 0.3408 -1.35%
2025-03-28 0 0.370 0.360 0.370 0.360 0.370 946,686 344,190 0.3636 0.347 0.338 0.347 0.338 0.347 1,009,158 0.3411 1.37%
2025-03-27 0 0.365 0.360 0.365 0.355 0.365 4,954,980 1,785,574 0.3604 0.342 0.338 0.342 0.333 0.342 5,281,958 0.3381 1.39%
2025-03-26 0 0.360 0.355 0.360 0.350 0.360 2,942,000 1,043,160 0.3546 0.338 0.333 0.338 0.328 0.338 3,136,142 0.3326 0.00%
2025-03-25 0 0.360 0.355 0.360 0.355 0.360 1,632,750 581,071 0.3559 0.338 0.333 0.338 0.333 0.338 1,740,495 0.3339 0.00%
2025-03-24 0 0.360 0.355 0.360 0.355 0.370 4,546,000 1,626,880 0.3579 0.338 0.333 0.338 0.333 0.347 4,845,990 0.3357 -1.37%
2025-03-21 0 0.365 0.360 0.365 0.360 0.380 10,937,000 4,000,990 0.3658 0.342 0.338 0.342 0.338 0.356 11,658,731 0.3432 -2.67%
2025-03-20 0 0.375 0.370 0.375 0.370 0.375 5,278,000 1,959,460 0.3713 0.352 0.347 0.352 0.347 0.352 5,626,294 0.3483 0.00%
2025-03-19 0 0.375 0.370 0.375 0.365 0.375 3,856,860 1,429,805 0.3707 0.352 0.347 0.352 0.342 0.352 4,111,374 0.3478 2.74%
2025-03-18 0 0.365 0.365 0.370 0.360 0.380 5,740,000 2,109,436 0.3675 0.342 0.342 0.347 0.338 0.356 6,118,782 0.3447 -1.35%
2025-03-17 0 0.370 0.365 0.370 0.360 0.380 12,354,000 4,598,050 0.3722 0.347 0.342 0.347 0.338 0.356 13,169,239 0.3492 5.71%
2025-03-14 0 0.350 0.350 0.360 0.350 0.365 7,106,150 2,533,955 0.3566 0.328 0.328 0.338 0.328 0.342 7,575,084 0.3345 1.45%
2025-03-13 0 0.345 0.345 0.350 0.345 0.350 2,452,000 855,442 0.3489 0.324 0.324 0.328 0.324 0.328 2,613,807 0.3273 -1.43%
2025-03-12 0 0.350 0.345 0.350 0.345 0.350 5,885,000 2,039,793 0.3466 0.328 0.324 0.328 0.324 0.328 6,273,350 0.3252 1.45%
2025-03-11 0 0.345 0.345 0.350 0.345 0.350 4,435,000 1,538,535 0.3469 0.324 0.324 0.328 0.324 0.328 4,727,665 0.3254 -1.43%
2025-03-10 0 0.350 0.350 0.355 0.350 0.355 1,592,150 559,070 0.3511 0.328 0.328 0.333 0.328 0.333 1,697,216 0.3294 0.00%
2025-03-07 0 0.350 0.350 0.355 0.345 0.355 1,612,000 565,860 0.3510 0.328 0.328 0.333 0.324 0.333 1,718,376 0.3293 0.00%
2025-03-06 0 0.350 0.350 0.355 0.340 0.355 7,877,440 2,736,324 0.3474 0.328 0.328 0.333 0.319 0.333 8,397,271 0.3259 2.94%
2025-03-05 0 0.340 0.340 0.345 0.340 0.345 1,764,000 601,980 0.3413 0.319 0.319 0.324 0.319 0.324 1,880,406 0.3201 0.00%
2025-03-04 0 0.340 0.340 0.345 0.340 0.345 3,242,970 1,117,290 0.3445 0.319 0.319 0.324 0.319 0.324 3,456,973 0.3232 -1.45%
2025-03-03 0 0.345 0.340 0.345 0.340 0.350 5,897,000 2,037,215 0.3455 0.324 0.319 0.324 0.319 0.328 6,286,142 0.3241 -1.43%
2025-02-28 0 0.350 0.345 0.350 0.345 0.350 953,170 330,476 0.3467 0.328 0.324 0.328 0.324 0.328 1,016,070 0.3252 0.00%
2025-02-27 0 0.350 0.345 0.350 0.345 0.355 8,231,000 2,864,397 0.3480 0.328 0.324 0.328 0.324 0.333 8,774,162 0.3265 0.00%
2025-02-26 0 0.350 0.350 0.355 0.345 0.355 4,603,620 1,606,298 0.3489 0.328 0.328 0.333 0.324 0.333 4,907,412 0.3273 0.00%
2025-02-25 0 0.350 0.345 0.350 0.340 0.350 8,644,800 2,989,540 0.3458 0.328 0.324 0.328 0.319 0.328 9,215,269 0.3244 1.45%
2025-02-24 0 0.345 0.345 0.350 0.340 0.350 5,723,350 1,978,797 0.3457 0.324 0.324 0.328 0.319 0.328 6,101,033 0.3243 0.00%
2025-02-21 0 0.345 0.345 0.350 0.345 0.350 8,064,000 2,795,720 0.3467 0.324 0.324 0.328 0.324 0.328 8,596,142 0.3252 -1.43%
2025-02-20 0 0.350 0.345 0.350 0.345 0.350 3,540,000 1,233,950 0.3486 0.328 0.324 0.328 0.324 0.328 3,773,604 0.3270 0.00%
2025-02-19 0 0.350 0.345 0.350 0.345 0.355 1,664,000 579,658 0.3484 0.328 0.324 0.328 0.324 0.333 1,773,807 0.3268 -1.41%
2025-02-18 0 0.355 0.350 0.355 0.345 0.360 3,260,000 1,146,890 0.3518 0.333 0.328 0.333 0.324 0.338 3,475,127 0.3300 1.43%
2025-02-17 0 0.350 0.350 0.355 0.345 0.355 2,888,800 1,009,125 0.3493 0.328 0.328 0.333 0.324 0.333 3,079,431 0.3277 1.45%
2025-02-14 0 0.345 0.345 0.350 0.340 0.350 5,673,846 1,964,566 0.3462 0.324 0.324 0.328 0.319 0.328 6,048,262 0.3248 0.00%
2025-02-13 0 0.345 0.345 0.350 0.340 0.355 4,327,265 1,500,930 0.3469 0.324 0.324 0.328 0.319 0.333 4,612,821 0.3254 0.00%
2025-02-12 0 0.345 0.345 0.350 0.340 0.350 3,936,672 1,365,475 0.3469 0.324 0.324 0.328 0.319 0.328 4,196,452 0.3254 1.47%
2025-02-11 0 0.340 0.340 0.345 0.340 0.350 4,182,673 1,433,855 0.3428 0.319 0.319 0.324 0.319 0.328 4,458,687 0.3216 -2.86%
2025-02-10 0 0.350 0.350 0.355 0.345 0.355 2,735,710 958,300 0.3503 0.328 0.328 0.333 0.324 0.333 2,916,239 0.3286 -1.41%
2025-02-07 0 0.355 0.355 0.360 0.350 0.360 1,684,667 596,494 0.3541 0.333 0.333 0.338 0.328 0.338 1,795,838 0.3322 1.43%
2025-02-06 0 0.350 0.350 0.355 0.345 0.355 1,122,806 394,267 0.3511 0.328 0.328 0.333 0.324 0.333 1,196,900 0.3294 0.00%
2025-02-05 0 0.350 0.350 0.355 0.350 0.360 588,735 207,542 0.3525 0.328 0.328 0.333 0.328 0.338 627,586 0.3307 -1.41%
2025-02-04 0 0.355 0.350 0.355 0.345 0.360 3,112,787 1,101,649 0.3539 0.333 0.328 0.333 0.324 0.338 3,318,199 0.3320 2.90%
2025-02-03 0 0.345 0.345 0.350 0.340 0.345 996,806 343,241 0.3443 0.324 0.324 0.328 0.319 0.324 1,062,585 0.3230 0.00%
2025-01-28 0 0.345 0.345 0.355 0.345 0.355 884,000 309,220 0.3498 0.324 0.324 0.333 0.324 0.333 942,335 0.3281 -1.43%
2025-01-27 0 0.350 0.350 0.355 0.345 0.355 2,950,000 1,036,399 0.3513 0.328 0.328 0.333 0.324 0.333 3,144,670 0.3296 0.00%
2025-01-24 0 0.350 0.350 0.355 0.345 0.350 974,300 340,629 0.3496 0.328 0.328 0.333 0.324 0.328 1,038,594 0.3280 1.45%
2025-01-23 0 0.345 0.345 0.350 0.345 0.355 756,400 264,862 0.3502 0.324 0.324 0.328 0.324 0.333 806,315 0.3285 0.00%
2025-01-22 0 0.345 0.345 0.350 0.340 0.345 2,026,000 695,250 0.3432 0.324 0.324 0.328 0.319 0.324 2,159,695 0.3219 0.00%
2025-01-21 0 0.345 0.345 0.350 0.345 0.355 1,430,000 500,280 0.3498 0.324 0.324 0.328 0.324 0.333 1,524,365 0.3282 -2.82%
2025-01-20 0 0.355 0.350 0.355 0.345 0.355 1,456,000 511,270 0.3511 0.333 0.328 0.333 0.324 0.333 1,552,081 0.3294 2.90%
2025-01-17 0 0.345 0.345 0.350 0.340 0.355 735,000 259,220 0.3527 0.324 0.324 0.328 0.319 0.333 783,503 0.3308 0.00%
2025-01-16 0 0.345 0.345 0.355 0.335 0.360 2,354,000 807,960 0.3432 0.324 0.324 0.333 0.314 0.338 2,509,340 0.3220 2.99%
2025-01-15 0 0.335 0.335 0.340 0.330 0.345 3,270,000 1,097,740 0.3357 0.314 0.314 0.319 0.310 0.324 3,485,787 0.3149 -1.47%
2025-01-14 0 0.340 0.340 0.345 0.330 0.345 554,000 188,610 0.3405 0.319 0.319 0.324 0.310 0.324 590,558 0.3194 3.03%
2025-01-13 0 0.330 0.330 0.340 0.330 0.340 3,287,500 1,099,860 0.3346 0.310 0.310 0.319 0.310 0.319 3,504,442 0.3138 -1.49%
2025-01-10 0 0.335 0.335 0.340 0.335 0.340 736,000 247,940 0.3369 0.314 0.314 0.319 0.314 0.319 784,569 0.3160 0.00%
2025-01-09 0 0.335 0.335 0.345 0.335 0.345 726,300 246,856 0.3399 0.314 0.314 0.324 0.314 0.324 774,228 0.3188 -1.47%
2025-01-08 0 0.340 0.340 0.345 0.335 0.345 1,942,000 660,350 0.3400 0.319 0.319 0.324 0.314 0.324 2,070,152 0.3190 0.00%
2025-01-07 0 0.340 0.340 0.350 0.340 0.345 2,114,000 725,110 0.3430 0.319 0.319 0.328 0.319 0.324 2,253,503 0.3218 -1.45%
2025-01-06 0 0.345 0.345 0.350 0.345 0.350 796,000 278,130 0.3494 0.324 0.324 0.328 0.324 0.328 848,528 0.3278 -2.82%
2025-01-03 0 0.355 0.350 0.355 0.350 0.355 413,000 145,090 0.3513 0.333 0.328 0.333 0.328 0.333 440,254 0.3296 0.00%
2025-01-02 0 0.355 0.350 0.355 0.350 0.355 1,049,000 367,400 0.3502 0.333 0.328 0.333 0.328 0.333 1,118,223 0.3286 0.00%
2024-12-31 0 0.355 0.355 0.360 0.350 0.355 528,800 187,604 0.3548 0.333 0.333 0.338 0.328 0.333 563,695 0.3328 0.00%
2024-12-30 0 0.355 0.350 0.355 0.350 0.360 3,498,000 1,234,240 0.3528 0.333 0.328 0.333 0.328 0.338 3,728,832 0.3310 1.43%
2024-12-27 0 0.350 0.350 0.355 0.345 0.350 1,693,288 591,655 0.3494 0.328 0.328 0.333 0.324 0.328 1,805,028 0.3278 1.45%
2024-12-24 0 0.345 0.345 0.350 0.340 0.350 2,988,000 1,031,320 0.3452 0.324 0.324 0.328 0.319 0.328 3,185,178 0.3238 0.00%
2024-12-23 0 0.345 0.345 0.350 0.340 0.350 1,788,000 617,430 0.3453 0.324 0.324 0.328 0.319 0.328 1,905,990 0.3239 0.00%
2024-12-20 0 0.345 0.340 0.345 0.340 0.345 1,202,000 412,800 0.3434 0.324 0.319 0.324 0.319 0.324 1,281,320 0.3222 -1.43%
2024-12-19 0 0.350 0.345 0.350 0.345 0.350 870,300 302,806 0.3479 0.328 0.324 0.328 0.324 0.328 927,731 0.3264 -1.41%
2024-12-18 0 0.355 0.350 0.355 0.345 0.355 3,693,930 1,296,121 0.3509 0.333 0.328 0.333 0.324 0.333 3,937,692 0.3292 1.43%
2024-12-17 0 0.350 0.350 0.360 0.350 0.360 936,500 332,345 0.3549 0.328 0.328 0.338 0.328 0.338 998,299 0.3329 -1.41%
2024-12-16 0 0.355 0.350 0.355 0.350 0.365 5,922,000 2,107,000 0.3558 0.333 0.328 0.333 0.328 0.342 6,312,792 0.3338 -2.74%
2024-12-13 0 0.365 0.360 0.365 0.360 0.370 3,788,000 1,369,980 0.3617 0.342 0.338 0.342 0.338 0.347 4,037,970 0.3393 0.00%
2024-12-12 0 0.365 0.365 0.370 0.355 0.370 2,392,000 876,569 0.3665 0.342 0.342 0.347 0.333 0.347 2,549,848 0.3438 1.39%
2024-12-11 0 0.360 0.355 0.360 0.360 0.365 2,742,000 988,780 0.3606 0.338 0.333 0.338 0.338 0.342 2,922,944 0.3383 0.00%
2024-12-10 0 0.360 0.360 0.365 0.360 0.385 8,111,150 2,960,232 0.3650 0.338 0.338 0.342 0.338 0.361 8,646,404 0.3424 -4.00%
2024-12-09 0 0.375 0.365 0.375 0.360 0.375 2,553,950 933,583 0.3655 0.352 0.342 0.352 0.338 0.352 2,722,485 0.3429 2.74%
2024-12-06 0 0.365 0.365 0.370 0.360 0.370 2,235,000 819,215 0.3665 0.342 0.342 0.347 0.338 0.347 2,382,487 0.3438 0.00%
2024-12-05 0 0.365 0.360 0.365 0.360 0.370 1,086,000 395,730 0.3644 0.342 0.338 0.342 0.338 0.347 1,157,665 0.3418 -1.35%
2024-12-04 0 0.370 0.370 0.375 0.360 0.375 990,950 365,902 0.3692 0.347 0.347 0.352 0.338 0.352 1,056,343 0.3464 2.78%
2024-12-03 0 0.360 0.360 0.365 0.360 0.370 3,524,000 1,280,720 0.3634 0.338 0.338 0.342 0.338 0.347 3,756,548 0.3409 -1.37%
2024-12-02 0 0.365 0.365 0.370 0.365 0.370 690,000 252,749 0.3663 0.342 0.342 0.347 0.342 0.347 735,533 0.3436 1.39%
2024-11-29 0 0.360 0.360 0.370 0.355 0.365 1,056,750 384,505 0.3639 0.338 0.338 0.347 0.333 0.342 1,126,485 0.3413 0.00%
2024-11-28 0 0.360 0.360 0.365 0.360 0.365 708,000 256,549 0.3624 0.338 0.338 0.342 0.338 0.342 754,721 0.3399 -1.37%
2024-11-27 0 0.365 0.365 0.375 0.355 0.370 1,250,000 454,440 0.3636 0.342 0.342 0.352 0.333 0.347 1,332,487 0.3410 1.39%
2024-11-26 0 0.360 0.360 0.365 0.360 0.375 3,330,000 1,217,493 0.3656 0.338 0.338 0.342 0.338 0.352 3,549,746 0.3430 0.00%
2024-11-25 0 0.360 0.355 0.360 0.360 0.385 27,779,300 10,028,292 0.3610 0.338 0.333 0.338 0.338 0.361 29,612,452 0.3387 -2.70%
2024-11-22 0 0.370 0.370 0.380 0.370 0.380 2,091,600 783,750 0.3747 0.347 0.347 0.356 0.347 0.356 2,229,624 0.3515 -1.33%
2024-11-21 0 0.375 0.375 0.380 0.365 0.395 6,764,000 2,508,459 0.3709 0.352 0.352 0.356 0.342 0.371 7,210,355 0.3479 -3.85%
2024-11-20 0 0.390 0.390 0.405 0.380 0.405 3,142,000 1,238,060 0.3940 0.366 0.366 0.380 0.356 0.380 3,349,340 0.3696 -2.50%
2024-11-19 0 0.400 0.400 0.405 0.370 0.400 3,500,000 1,357,840 0.3880 0.375 0.375 0.380 0.347 0.375 3,730,964 0.3639 3.90%
2024-11-18 0 0.385 0.375 0.385 0.365 0.385 586,000 221,900 0.3787 0.361 0.352 0.361 0.342 0.361 624,670 0.3552 4.05%
2024-11-15 0 0.370 0.365 0.370 0.355 0.375 1,409,674 512,832 0.3638 0.347 0.342 0.347 0.333 0.352 1,502,698 0.3413 2.78%
2024-11-14 0 0.360 0.360 0.365 0.360 0.375 3,058,000 1,115,900 0.3649 0.338 0.338 0.342 0.338 0.352 3,259,797 0.3423 -4.00%
2024-11-13 0 0.375 0.375 0.380 0.360 0.390 7,554,000 2,855,900 0.3781 0.352 0.352 0.356 0.338 0.366 8,052,487 0.3547 -2.60%
2024-11-12 0 0.385 0.385 0.390 0.385 0.410 7,878,700 3,117,413 0.3957 0.361 0.361 0.366 0.361 0.385 8,398,614 0.3712 -7.23%
2024-11-11 0 0.415 0.410 0.415 0.400 0.415 2,754,000 1,125,750 0.4088 0.389 0.385 0.389 0.375 0.389 2,935,736 0.3835 1.22%
2024-11-08 0 0.410 0.410 0.415 0.410 0.420 3,280,000 1,354,595 0.4130 0.385 0.385 0.389 0.385 0.394 3,496,447 0.3874 0.00%
2024-11-07 0 0.410 0.405 0.410 0.400 0.420 7,819,000 3,221,995 0.4121 0.385 0.380 0.385 0.375 0.394 8,334,975 0.3866 0.00%
2024-11-06 0 0.410 0.410 0.415 0.410 0.430 2,116,000 878,300 0.4151 0.385 0.385 0.389 0.385 0.403 2,255,635 0.3894 -2.38%
2024-11-05 0 0.420 0.420 0.430 0.420 0.430 1,373,500 580,092 0.4223 0.394 0.394 0.403 0.394 0.403 1,464,137 0.3962 1.20%
2024-11-04 0 0.415 0.415 0.425 0.415 0.425 605,000 252,485 0.4173 0.389 0.389 0.399 0.389 0.399 644,924 0.3915 -1.19%
2024-11-01 0 0.420 0.420 0.425 0.415 0.430 2,467,091 1,039,656 0.4214 0.394 0.394 0.399 0.389 0.403 2,629,894 0.3953 0.00%
2024-10-31 0 0.420 0.415 0.420 0.415 0.420 554,700 231,424 0.4172 0.394 0.389 0.394 0.389 0.394 591,305 0.3914 1.20%
2024-10-30 0 0.415 0.415 0.420 0.410 0.420 2,198,000 915,000 0.4163 0.389 0.389 0.394 0.385 0.394 2,343,046 0.3905 0.00%
2024-10-29 0 0.415 0.405 0.415 0.405 0.425 2,098,000 871,060 0.4152 0.389 0.380 0.389 0.380 0.399 2,236,447 0.3895 -1.19%
2024-10-28 0 0.420 0.420 0.425 0.415 0.440 1,307,152 557,755 0.4267 0.394 0.394 0.399 0.389 0.413 1,393,411 0.4003 0.00%
2024-10-25 0 0.420 0.420 0.425 0.420 0.425 860,000 362,850 0.4219 0.394 0.394 0.399 0.394 0.399 916,751 0.3958 -1.18%
2024-10-24 0 0.425 0.425 0.430 0.425 0.430 300,000 127,510 0.4250 0.399 0.399 0.403 0.399 0.403 319,797 0.3987 -1.16%
2024-10-23 0 0.430 0.430 0.435 0.430 0.435 1,192,000 515,720 0.4327 0.403 0.403 0.408 0.403 0.408 1,270,660 0.4059 0.00%
2024-10-22 0 0.430 0.425 0.430 0.425 0.435 262,000 112,520 0.4295 0.403 0.399 0.403 0.399 0.408 279,289 0.4029 -1.15%
2024-10-21 0 0.435 0.430 0.435 0.420 0.435 2,631,000 1,132,405 0.4304 0.408 0.403 0.408 0.394 0.408 2,804,619 0.4038 1.16%
2024-10-18 0 0.430 0.425 0.430 0.415 0.435 1,795,728 767,385 0.4273 0.403 0.399 0.403 0.389 0.408 1,914,228 0.4009 2.38%
2024-10-17 0 0.420 0.415 0.420 0.410 0.425 2,214,000 925,620 0.4181 0.394 0.389 0.394 0.385 0.399 2,360,102 0.3922 2.44%
2024-10-16 0 0.410 0.410 0.415 0.410 0.425 1,793,457 748,676 0.4174 0.385 0.385 0.389 0.385 0.399 1,911,807 0.3916 -2.38%
2024-10-15 0 0.420 0.410 0.420 0.415 0.445 8,171,800 3,492,428 0.4274 0.394 0.385 0.394 0.389 0.417 8,711,056 0.4009 -4.55%
2024-10-14 0 0.440 0.440 0.445 0.430 0.455 5,900,000 2,627,340 0.4453 0.413 0.413 0.417 0.403 0.427 6,289,340 0.4177 0.00%
2024-10-10 0 0.440 0.440 0.450 0.430 0.455 7,059,500 3,119,682 0.4419 0.413 0.413 0.422 0.403 0.427 7,525,355 0.4146 4.76%
2024-10-09 0 0.420 0.420 0.425 0.420 0.460 9,035,000 3,957,139 0.4380 0.394 0.394 0.399 0.394 0.432 9,631,218 0.4109 -6.67%
2024-10-08 0 0.450 0.440 0.450 0.440 0.520 17,553,000 8,324,440 0.4742 0.422 0.413 0.422 0.413 0.488 18,711,320 0.4449 -13.46%
2024-10-07 0 0.520 0.500 0.520 0.440 0.520 31,626,150 15,202,148 0.4807 0.488 0.469 0.488 0.413 0.488 33,713,155 0.4509 19.54%
2024-10-04 0 0.435 0.430 0.435 0.410 0.440 13,707,980 5,923,821 0.4321 0.408 0.403 0.408 0.385 0.413 14,612,568 0.4054 6.10%
2024-10-03 0 0.410 0.405 0.410 0.405 0.440 13,877,592 5,808,260 0.4185 0.385 0.380 0.385 0.380 0.413 14,793,372 0.3926 -5.75%
2024-10-02 0 0.435 0.430 0.435 0.405 0.445 17,379,950 7,431,469 0.4276 0.408 0.403 0.408 0.380 0.417 18,526,850 0.4011 7.41%
2024-09-30 0 0.405 0.400 0.405 0.400 0.410 10,491,500 4,236,845 0.4038 0.380 0.375 0.380 0.375 0.385 11,183,832 0.3788 2.53%
2024-09-27 0 0.395 0.390 0.395 0.385 0.400 13,661,500 5,358,952 0.3923 0.371 0.366 0.371 0.361 0.375 14,563,020 0.3680 3.95%
2024-09-26 0 0.380 0.370 0.380 0.360 0.380 11,612,000 4,329,010 0.3728 0.356 0.347 0.356 0.338 0.356 12,378,274 0.3497 5.56%
2024-09-25 0 0.360 0.360 0.365 0.355 0.370 4,626,000 1,687,120 0.3647 0.338 0.338 0.342 0.333 0.347 4,931,269 0.3421 0.00%
2024-09-24 0 0.360 0.360 0.365 0.345 0.365 3,190,600 1,133,400 0.3552 0.338 0.338 0.342 0.324 0.342 3,401,147 0.3332 4.35%
2024-09-23 0 0.345 0.340 0.345 0.335 0.345 1,589,828 539,691 0.3395 0.324 0.319 0.324 0.314 0.324 1,694,741 0.3185 4.55%
2024-09-20 0 0.330 0.330 0.345 0.330 0.350 5,204,000 1,730,010 0.3324 0.310 0.310 0.324 0.310 0.328 5,547,411 0.3119 -2.94%
2024-09-19 0 0.340 0.335 0.340 0.335 0.340 3,248,000 1,096,070 0.3375 0.319 0.314 0.319 0.314 0.319 3,462,335 0.3166 0.00%
2024-09-17 0 0.340 0.340 0.345 0.335 0.345 249,300 84,802 0.3402 0.319 0.319 0.324 0.314 0.324 265,751 0.3191 0.00%
2024-09-16 0 0.340 0.335 0.340 0.330 0.340 851,000 285,075 0.3350 0.319 0.314 0.319 0.310 0.319 907,157 0.3143 3.03%
2024-09-13 0 0.330 0.330 0.335 0.325 0.335 1,364,000 455,320 0.3338 0.310 0.310 0.314 0.305 0.314 1,454,010 0.3131 0.00%
2024-09-12 0 0.330 0.330 0.340 0.325 0.340 404,000 133,630 0.3308 0.310 0.310 0.319 0.305 0.319 430,660 0.3103 0.00%
2024-09-11 0 0.330 0.330 0.335 0.325 0.340 3,327,132 1,101,200 0.3310 0.310 0.310 0.314 0.305 0.319 3,546,689 0.3105 -2.94%
2024-09-10 0 0.340 0.340 0.345 0.340 0.350 1,184,000 407,600 0.3443 0.319 0.319 0.324 0.319 0.328 1,262,132 0.3229 -1.45%
2024-09-09 0 0.345 0.345 0.350 0.345 0.360 6,100,000 2,132,100 0.3495 0.324 0.324 0.328 0.324 0.338 6,502,538 0.3279 -4.17%
2024-09-05 0 0.360 0.360 0.365 0.360 0.370 704,000 256,530 0.3644 0.338 0.338 0.342 0.338 0.347 750,457 0.3418 -1.37%
2024-09-04 0 0.365 0.365 0.370 0.360 0.370 2,824,800 1,025,214 0.3629 0.342 0.342 0.347 0.338 0.347 3,011,208 0.3405 0.00%
2024-09-03 0 0.365 0.365 0.370 0.360 0.375 960,000 351,230 0.3659 0.342 0.342 0.347 0.338 0.352 1,023,350 0.3432 -1.35%
2024-09-02 0 0.370 0.365 0.370 0.370 0.370 26,000 9,620 0.3700 0.347 0.342 0.347 0.347 0.347 27,716 0.3471 0.00%
2024-08-30 0 0.370 0.370 0.375 0.365 0.375 3,503,000 1,299,810 0.3711 0.347 0.347 0.352 0.342 0.352 3,734,162 0.3481 2.78%
2024-08-29 0 0.360 0.360 0.365 0.360 0.365 734,000 267,370 0.3643 0.338 0.338 0.342 0.338 0.342 782,437 0.3417 -1.37%
2024-08-28 0 0.365 0.365 0.370 0.360 0.370 2,043,000 743,540 0.3639 0.342 0.342 0.347 0.338 0.347 2,177,817 0.3414 0.00%
2024-08-27 0 0.365 0.360 0.365 0.360 0.365 2,652,000 960,050 0.3620 0.342 0.338 0.342 0.338 0.342 2,827,005 0.3396 0.00%
2024-08-26 0 0.365 0.360 0.365 0.360 0.370 1,556,800 566,797 0.3641 0.342 0.338 0.342 0.338 0.347 1,659,533 0.3415 0.00%
2024-08-23 0 0.365 0.360 0.365 0.360 0.370 2,186,000 798,230 0.3652 0.342 0.338 0.342 0.338 0.347 2,330,254 0.3426 -1.35%
2024-08-22 0 0.370 0.365 0.370 0.365 0.375 1,073,970 397,404 0.3700 0.347 0.342 0.347 0.342 0.352 1,144,841 0.3471 -2.63%
2024-08-21 0 0.380 0.375 0.380 0.365 0.385 4,086,000 1,528,460 0.3741 0.356 0.352 0.356 0.342 0.361 4,355,635 0.3509 2.70%
2024-08-20 0 0.370 0.365 0.370 0.365 0.370 2,644,000 965,130 0.3650 0.347 0.342 0.347 0.342 0.347 2,818,477 0.3424 0.00%
2024-08-19 0 0.370 0.365 0.370 0.365 0.370 1,976,000 730,020 0.3694 0.347 0.342 0.347 0.342 0.347 2,106,396 0.3466 1.37%
2024-08-16 0 0.365 0.365 0.370 0.360 0.365 3,402,700 1,241,619 0.3649 0.342 0.342 0.347 0.338 0.342 3,627,244 0.3423 0.00%
2024-08-15 0 0.365 0.360 0.365 0.360 0.370 1,140,000 416,040 0.3649 0.342 0.338 0.342 0.338 0.347 1,215,228 0.3424 -1.35%
2024-08-14 0 0.370 0.365 0.370 0.360 0.375 2,194,900 806,179 0.3673 0.347 0.342 0.347 0.338 0.352 2,339,741 0.3446 0.00%
2024-08-13 0 0.370 0.365 0.370 0.360 0.375 3,582,000 1,312,870 0.3665 0.347 0.342 0.347 0.338 0.352 3,818,376 0.3438 1.37%
2024-08-12 0 0.365 0.365 0.370 0.365 0.375 1,352,000 500,790 0.3704 0.342 0.342 0.347 0.342 0.352 1,441,218 0.3475 -1.35%
2024-08-09 0 0.370 0.370 0.375 0.370 0.375 1,955,000 726,948 0.3718 0.347 0.347 0.352 0.347 0.352 2,084,010 0.3488 -1.33%
2024-08-08 0 0.375 0.370 0.380 0.375 0.375 100,000 37,500 0.3750 0.352 0.347 0.356 0.352 0.352 106,599 0.3518 0.00%
2024-08-07 0 0.375 0.370 0.375 0.365 0.375 626,000 232,370 0.3712 0.352 0.347 0.352 0.342 0.352 667,310 0.3482 1.35%
2024-08-06 0 0.370 0.365 0.370 0.365 0.370 1,110,520 410,412 0.3696 0.347 0.342 0.347 0.342 0.347 1,183,803 0.3467 1.37%
2024-08-05 0 0.365 0.365 0.370 0.365 0.380 3,954,200 1,478,231 0.3738 0.342 0.342 0.347 0.342 0.356 4,215,137 0.3507 -6.41%
2024-08-02 0 0.390 0.385 0.390 0.385 0.400 1,652,000 645,900 0.3910 0.366 0.361 0.366 0.361 0.375 1,761,015 0.3668 -2.50%
2024-08-01 0 0.400 0.395 0.400 0.390 0.400 411,500 162,290 0.3944 0.375 0.371 0.375 0.366 0.375 438,655 0.3700 2.56%
2024-07-31 0 0.390 0.390 0.395 0.380 0.400 3,122,000 1,217,774 0.3901 0.366 0.366 0.371 0.356 0.375 3,328,020 0.3659 -1.27%
2024-07-30 0 0.395 0.390 0.395 0.390 0.405 2,080,000 818,330 0.3934 0.371 0.366 0.371 0.366 0.380 2,217,259 0.3691 -2.47%
2024-07-29 0 0.405 0.400 0.405 0.390 0.415 8,376,000 3,363,960 0.4016 0.380 0.375 0.380 0.366 0.389 8,928,731 0.3768 -3.57%
2024-07-26 0 0.420 0.415 0.420 0.415 0.425 1,524,000 639,020 0.4193 0.394 0.389 0.394 0.389 0.399 1,624,569 0.3933 0.00%
2024-07-25 0 0.420 0.415 0.420 0.415 0.430 1,346,000 568,470 0.4223 0.394 0.389 0.394 0.389 0.403 1,434,822 0.3962 -3.45%
2024-07-24 0 0.435 0.435 0.440 0.430 0.440 927,500 403,592 0.4351 0.408 0.408 0.413 0.403 0.413 988,706 0.4082 -2.25%
2024-07-23 0 0.445 0.435 0.445 0.435 0.445 594,000 261,340 0.4400 0.417 0.408 0.417 0.408 0.417 633,198 0.4127 0.00%
2024-07-22 0 0.445 0.440 0.445 0.440 0.450 897,000 396,860 0.4424 0.417 0.413 0.417 0.413 0.422 956,193 0.4150 0.00%
2024-07-19 0 0.445 0.440 0.445 0.440 0.450 4,046,500 1,817,817 0.4492 0.417 0.413 0.417 0.413 0.422 4,313,528 0.4214 -1.11%
2024-07-18 0 0.450 0.445 0.455 0.445 0.450 1,054,000 472,610 0.4484 0.422 0.417 0.427 0.417 0.422 1,123,553 0.4206 1.12%
2024-07-17 0 0.445 0.440 0.445 0.440 0.455 2,633,185 1,177,249 0.4471 0.417 0.413 0.417 0.413 0.427 2,806,948 0.4194 -2.20%
2024-07-16 0 0.455 0.455 0.460 0.455 0.460 182,000 83,690 0.4598 0.427 0.427 0.432 0.427 0.432 194,010 0.4314 -2.15%
2024-07-15 0 0.465 0.460 0.465 0.455 0.465 1,353,000 626,190 0.4628 0.436 0.432 0.436 0.427 0.436 1,442,284 0.4342 2.20%
2024-07-12 0 0.455 0.455 0.460 0.455 0.465 1,698,000 784,700 0.4621 0.427 0.427 0.432 0.427 0.436 1,810,051 0.4335 -1.09%
2024-07-11 0 0.460 0.460 0.465 0.455 0.460 898,000 411,720 0.4585 0.432 0.432 0.436 0.427 0.432 957,259 0.4301 2.22%
2024-07-10 0 0.450 0.450 0.455 0.450 0.470 3,221,416 1,479,650 0.4593 0.422 0.422 0.427 0.422 0.441 3,433,997 0.4309 -4.26%
2024-07-09 0 0.470 0.460 0.470 0.460 0.470 1,680,000 782,970 0.4661 0.441 0.432 0.441 0.432 0.441 1,790,863 0.4372 1.08%
2024-07-08 0 0.465 0.460 0.465 0.460 0.470 1,166,000 540,590 0.4636 0.436 0.432 0.436 0.432 0.441 1,242,944 0.4349 -1.06%
2024-07-05 0 0.470 0.465 0.470 0.465 0.470 3,368,000 1,580,820 0.4694 0.441 0.436 0.441 0.436 0.441 3,590,254 0.4403 1.08%
2024-07-04 0 0.465 0.460 0.465 0.455 0.465 468,540 214,987 0.4588 0.436 0.432 0.436 0.427 0.436 499,459 0.4304 3.33%
2024-07-03 0 0.450 0.450 0.460 0.450 0.455 2,810,000 1,278,160 0.4549 0.422 0.422 0.432 0.422 0.427 2,995,431 0.4267 0.00%
2024-07-02 0 0.450 0.450 0.465 0.450 0.460 1,328,300 603,316 0.4542 0.422 0.422 0.436 0.422 0.432 1,415,954 0.4261 0.00%
2024-06-28 0 0.450 0.450 0.460 0.450 0.460 676,000 305,770 0.4523 0.422 0.422 0.432 0.422 0.432 720,609 0.4243 0.00%
2024-06-27 0 0.450 0.450 0.460 0.450 0.460 2,206,600 1,010,828 0.4581 0.422 0.422 0.432 0.422 0.432 2,352,213 0.4297 -3.23%
2024-06-26 0 0.465 0.465 0.470 0.460 0.470 850,000 396,220 0.4661 0.436 0.436 0.441 0.432 0.441 906,091 0.4373 -3.12%
2024-06-25 0 0.480 0.470 0.480 0.460 0.480 4,295,000 2,039,030 0.4747 0.450 0.441 0.450 0.432 0.450 4,578,426 0.4454 4.35%
2024-06-24 0 0.460 0.460 0.470 0.455 0.470 1,256,000 582,970 0.4641 0.432 0.432 0.441 0.427 0.441 1,338,883 0.4354 -5.15%
2024-06-21 0 0.485 0.485 0.490 0.435 0.485 7,252,000 3,341,580 0.4608 0.455 0.455 0.460 0.408 0.455 7,730,558 0.4323 8.99%
2024-06-20 0 0.445 0.440 0.445 0.435 0.465 9,452,000 4,219,250 0.4464 0.417 0.413 0.417 0.408 0.436 10,075,736 0.4188 -4.30%
2024-06-19 0 0.465 0.460 0.465 0.455 0.465 3,201,960 1,476,232 0.4610 0.436 0.432 0.436 0.427 0.436 3,413,257 0.4325 2.20%
2024-06-18 0 0.455 0.455 0.465 0.455 0.465 1,410,000 645,710 0.4580 0.427 0.427 0.436 0.427 0.436 1,503,046 0.4296 -1.09%
2024-06-17 0 0.485 0.480 0.485 0.480 0.490 2,486,000 1,198,240 0.4820 0.432 0.427 0.432 0.427 0.436 2,794,075 0.4289 0.00%
2024-06-14 0 0.485 0.480 0.485 0.480 0.490 1,956,000 944,360 0.4828 0.432 0.427 0.432 0.427 0.436 2,198,395 0.4296 0.00%
2024-06-13 0 0.485 0.480 0.485 0.480 0.485 712,000 342,570 0.4811 0.432 0.427 0.432 0.427 0.432 800,234 0.4281 -1.02%
2024-06-12 0 0.490 0.480 0.490 0.470 0.490 2,270,000 1,086,320 0.4786 0.436 0.427 0.436 0.418 0.436 2,551,308 0.4258 2.08%
2024-06-11 0 0.480 0.480 0.485 0.480 0.500 4,194,000 2,044,880 0.4876 0.427 0.427 0.432 0.427 0.445 4,713,738 0.4338 -4.00%
2024-06-07 0 0.500 0.495 0.500 0.495 0.510 2,075,500 1,036,565 0.4994 0.445 0.440 0.445 0.440 0.454 2,332,704 0.4444 -1.96%
2024-06-06 0 0.510 0.500 0.510 0.495 0.510 1,969,000 985,420 0.5005 0.454 0.445 0.454 0.440 0.454 2,213,007 0.4453 2.00%
2024-06-05 0 0.500 0.495 0.500 0.495 0.510 3,398,000 1,697,570 0.4996 0.445 0.440 0.445 0.440 0.454 3,819,094 0.4445 -3.85%
2024-06-04 0 0.520 0.510 0.520 0.500 0.520 1,920,000 982,120 0.5115 0.463 0.454 0.463 0.445 0.463 2,157,934 0.4551 0.00%
2024-06-03 0 0.520 0.510 0.520 0.500 0.520 3,247,100 1,663,137 0.5122 0.463 0.454 0.463 0.445 0.463 3,649,494 0.4557 1.96%
2024-05-31 0 0.510 0.500 0.510 0.500 0.530 8,347,400 4,237,086 0.5076 0.454 0.445 0.454 0.445 0.472 9,381,844 0.4516 -3.77%
2024-05-30 0 0.530 0.520 0.530 0.510 0.530 2,596,000 1,347,340 0.5190 0.472 0.463 0.472 0.454 0.472 2,917,707 0.4618 0.00%
2024-05-29 0 0.530 0.510 0.530 0.510 0.530 1,664,400 864,856 0.5196 0.472 0.454 0.472 0.454 0.472 1,870,659 0.4623 1.92%
2024-05-28 0 0.520 0.510 0.520 0.500 0.530 14,026,000 7,094,600 0.5058 0.463 0.454 0.463 0.445 0.472 15,764,159 0.4500 1.96%
2024-05-27 0 0.510 0.510 0.520 0.500 0.520 2,082,000 1,059,280 0.5088 0.454 0.454 0.463 0.445 0.463 2,340,010 0.4527 2.00%
2024-05-24 0 0.500 0.500 0.510 0.500 0.510 2,412,000 1,208,600 0.5011 0.445 0.445 0.454 0.445 0.454 2,710,905 0.4458 0.00%
2024-05-23 0 0.500 0.495 0.500 0.500 0.520 7,310,000 3,690,900 0.5049 0.445 0.440 0.445 0.445 0.463 8,215,885 0.4492 -1.96%
2024-05-22 0 0.510 0.510 0.520 0.510 0.530 4,670,000 2,453,300 0.5253 0.454 0.454 0.463 0.454 0.472 5,248,725 0.4674 -1.92%
2024-05-21 0 0.520 0.510 0.520 0.510 0.540 9,030,400 4,757,248 0.5268 0.463 0.454 0.463 0.454 0.480 10,149,484 0.4687 -1.89%
2024-05-20 0 0.530 0.520 0.530 0.510 0.540 8,852,600 4,688,288 0.5296 0.472 0.463 0.472 0.454 0.480 9,949,650 0.4712 1.92%
2024-05-17 0 0.520 0.500 0.520 0.500 0.520 6,396,000 3,257,640 0.5093 0.463 0.445 0.463 0.445 0.463 7,188,618 0.4532 1.96%
2024-05-16 0 0.510 0.500 0.510 0.495 0.520 4,896,000 2,452,450 0.5009 0.454 0.445 0.454 0.440 0.463 5,502,732 0.4457 0.00%
2024-05-14 0 0.510 0.500 0.510 0.500 0.520 2,628,000 1,327,460 0.5051 0.454 0.445 0.454 0.445 0.463 2,953,672 0.4494 -1.92%
2024-05-13 0 0.520 0.510 0.520 0.510 0.530 3,030,100 1,561,777 0.5154 0.463 0.454 0.463 0.454 0.472 3,405,602 0.4586 0.00%
2024-05-10 0 0.520 0.510 0.520 0.500 0.530 11,099,000 5,719,665 0.5153 0.463 0.454 0.463 0.445 0.472 12,474,433 0.4585 1.96%
2024-05-09 0 0.510 0.500 0.510 0.495 0.520 7,266,000 3,660,400 0.5038 0.454 0.445 0.454 0.440 0.463 8,166,432 0.4482 2.00%
2024-05-08 0 0.500 0.500 0.510 0.495 0.520 8,815,000 4,423,550 0.5018 0.445 0.445 0.454 0.440 0.463 9,907,391 0.4465 -1.96%
2024-05-07 0 0.510 0.500 0.520 0.500 0.540 3,154,000 1,624,320 0.5150 0.454 0.445 0.463 0.445 0.480 3,544,857 0.4582 -1.92%
2024-05-06 0 0.520 0.520 0.530 0.510 0.530 2,543,500 1,332,800 0.5240 0.463 0.463 0.472 0.454 0.472 2,858,701 0.4662 -1.89%
2024-05-03 0 0.530 0.520 0.530 0.520 0.540 3,514,000 1,863,840 0.5304 0.472 0.463 0.472 0.463 0.480 3,949,469 0.4719 -1.85%
2024-05-02 0 0.540 0.530 0.540 0.520 0.560 25,061,000 13,568,846 0.5414 0.480 0.472 0.480 0.463 0.498 28,166,661 0.4817 1.89%
2024-04-30 0 0.530 0.520 0.530 0.500 0.540 13,427,000 7,091,720 0.5282 0.472 0.463 0.472 0.445 0.480 15,090,929 0.4699 6.00%
2024-04-29 0 0.500 0.500 0.510 0.500 0.510 4,167,000 2,100,860 0.5042 0.445 0.445 0.454 0.445 0.454 4,683,392 0.4486 -1.96%
2024-04-26 0 0.510 0.500 0.510 0.490 0.510 7,360,000 3,696,770 0.5023 0.454 0.445 0.454 0.436 0.454 8,272,081 0.4469 4.08%
2024-04-25 0 0.490 0.490 0.495 0.475 0.495 3,386,000 1,642,830 0.4852 0.436 0.436 0.440 0.423 0.440 3,805,607 0.4317 2.08%
2024-04-24 0 0.480 0.475 0.480 0.470 0.485 1,090,000 521,010 0.4780 0.427 0.423 0.427 0.418 0.432 1,225,077 0.4253 1.05%
2024-04-23 0 0.475 0.465 0.475 0.460 0.480 5,838,000 2,736,870 0.4688 0.423 0.414 0.423 0.409 0.427 6,561,469 0.4171 -2.06%
2024-04-22 0 0.485 0.475 0.485 0.475 0.490 2,115,400 1,020,417 0.4824 0.432 0.423 0.432 0.423 0.436 2,377,549 0.4292 -1.02%
2024-04-19 0 0.490 0.480 0.490 0.480 0.500 7,474,000 3,645,640 0.4878 0.436 0.427 0.436 0.427 0.445 8,400,209 0.4340 -1.01%
2024-04-18 0 0.495 0.485 0.495 0.475 0.495 2,950,000 1,434,340 0.4862 0.440 0.432 0.440 0.423 0.440 3,315,576 0.4326 4.21%
2024-04-17 0 0.475 0.475 0.480 0.465 0.485 3,686,000 1,749,260 0.4746 0.423 0.423 0.427 0.414 0.432 4,142,784 0.4222 1.06%
2024-04-16 0 0.470 0.470 0.475 0.470 0.495 9,694,000 4,678,080 0.4826 0.418 0.418 0.423 0.418 0.440 10,895,320 0.4294 -6.00%
2024-04-15 0 0.500 0.500 0.510 0.485 0.520 8,058,000 4,045,560 0.5021 0.445 0.445 0.454 0.432 0.463 9,056,580 0.4467 -1.96%
2024-04-12 0 0.510 0.500 0.510 0.500 0.530 3,822,000 1,943,580 0.5085 0.454 0.445 0.454 0.445 0.472 4,295,638 0.4525 -3.77%
2024-04-11 0 0.530 0.510 0.530 0.510 0.540 7,244,000 3,806,280 0.5254 0.472 0.454 0.472 0.454 0.480 8,141,706 0.4675 1.92%
2024-04-10 0 0.520 0.510 0.520 0.510 0.540 6,122,000 3,218,600 0.5257 0.463 0.454 0.463 0.454 0.480 6,880,663 0.4678 0.00%
2024-04-09 0 0.520 0.520 0.530 0.500 0.540 13,870,000 7,169,920 0.5169 0.463 0.463 0.472 0.445 0.480 15,588,827 0.4599 5.05%
2024-04-08 0 0.495 0.495 0.510 0.490 0.530 12,314,200 6,230,708 0.5060 0.440 0.440 0.454 0.436 0.472 13,840,226 0.4502 -1.00%
2024-04-05 0 0.500 0.500 0.510 0.445 0.530 40,362,600 20,238,172 0.5014 0.445 0.445 0.454 0.396 0.472 45,364,498 0.4461 9.89%
2024-04-03 0 0.455 0.450 0.455 0.430 0.465 13,150,000 5,965,430 0.4536 0.405 0.400 0.405 0.383 0.414 14,779,602 0.4036 4.60%
2024-04-02 0 0.435 0.430 0.435 0.410 0.435 5,491,000 2,327,570 0.4239 0.387 0.383 0.387 0.365 0.387 6,171,467 0.3772 6.10%
2024-03-28 0 0.410 0.410 0.415 0.405 0.425 4,470,000 1,852,230 0.4144 0.365 0.365 0.369 0.360 0.378 5,023,941 0.3687 0.00%
2024-03-27 0 0.410 0.400 0.410 0.370 0.425 12,808,400 5,160,894 0.4029 0.365 0.356 0.365 0.329 0.378 14,395,669 0.3585 -6.82%
2024-03-26 0 0.440 0.435 0.440 0.435 0.445 2,022,000 888,150 0.4392 0.391 0.387 0.391 0.387 0.396 2,272,574 0.3908 -1.12%
2024-03-25 0 0.445 0.440 0.445 0.435 0.445 3,086,900 1,355,657 0.4392 0.396 0.391 0.396 0.387 0.396 3,469,441 0.3907 -1.11%
2024-03-22 0 0.450 0.440 0.450 0.435 0.455 2,036,000 904,950 0.4445 0.400 0.391 0.400 0.387 0.405 2,288,309 0.3955 0.00%
2024-03-21 0 0.450 0.450 0.455 0.445 0.460 4,974,900 2,254,307 0.4531 0.400 0.400 0.405 0.396 0.409 5,591,410 0.4032 1.12%
2024-03-20 0 0.445 0.440 0.445 0.440 0.445 894,000 393,470 0.4401 0.396 0.391 0.396 0.391 0.396 1,004,788 0.3916 -1.11%
2024-03-19 0 0.450 0.445 0.450 0.440 0.455 890,200 398,440 0.4476 0.400 0.396 0.400 0.391 0.405 1,000,517 0.3982 1.12%
2024-03-18 0 0.445 0.440 0.445 0.435 0.445 3,455,000 1,515,865 0.4387 0.396 0.391 0.396 0.387 0.396 3,883,158 0.3904 1.14%
2024-03-15 0 0.440 0.435 0.440 0.430 0.450 1,200,000 523,800 0.4365 0.391 0.387 0.391 0.383 0.400 1,348,709 0.3884 -2.22%
2024-03-14 0 0.450 0.450 0.455 0.430 0.460 7,463,800 3,351,013 0.4490 0.400 0.400 0.405 0.383 0.409 8,388,745 0.3995 -1.10%
2024-03-13 0 0.455 0.455 0.460 0.430 0.455 5,419,000 2,391,130 0.4412 0.405 0.405 0.409 0.383 0.405 6,090,545 0.3926 2.25%
2024-03-12 0 0.445 0.435 0.445 0.430 0.460 9,626,000 4,287,380 0.4454 0.396 0.387 0.396 0.383 0.409 10,818,893 0.3963 0.00%
2024-03-11 0 0.445 0.445 0.450 0.440 0.465 4,154,000 1,874,280 0.4512 0.396 0.396 0.400 0.391 0.414 4,668,781 0.4014 -3.26%
2024-03-08 0 0.460 0.455 0.460 0.445 0.465 12,714,500 5,815,280 0.4574 0.409 0.405 0.409 0.396 0.414 14,290,133 0.4069 4.55%
2024-03-07 0 0.440 0.440 0.445 0.430 0.445 7,032,000 3,087,240 0.4390 0.391 0.391 0.396 0.383 0.396 7,903,434 0.3906 2.33%
2024-03-06 0 0.430 0.430 0.435 0.430 0.435 2,576,000 1,108,349 0.4303 0.383 0.383 0.387 0.383 0.387 2,895,228 0.3828 -1.15%
2024-03-05 0 0.435 0.430 0.435 0.420 0.440 3,096,000 1,345,190 0.4345 0.387 0.383 0.387 0.374 0.391 3,479,669 0.3866 1.16%
2024-03-04 0 0.430 0.430 0.435 0.420 0.435 3,756,600 1,617,436 0.4306 0.383 0.383 0.387 0.374 0.387 4,222,133 0.3831 1.18%
2024-03-01 0 0.425 0.425 0.430 0.410 0.430 5,527,000 2,329,870 0.4215 0.378 0.378 0.383 0.365 0.383 6,211,928 0.3751 4.94%
2024-02-29 0 0.405 0.405 0.410 0.405 0.410 5,752,000 2,342,120 0.4072 0.360 0.360 0.365 0.360 0.365 6,464,811 0.3623 0.00%
2024-02-28 0 0.405 0.400 0.405 0.395 0.420 8,203,000 3,354,380 0.4089 0.360 0.356 0.360 0.351 0.374 9,219,549 0.3638 -3.57%
2024-02-27 0 0.420 0.415 0.420 0.410 0.425 12,780,000 5,336,240 0.4175 0.374 0.369 0.374 0.365 0.378 14,363,750 0.3715 2.44%
2024-02-26 0 0.410 0.400 0.410 0.390 0.410 10,128,000 4,037,850 0.3987 0.365 0.356 0.365 0.347 0.365 11,383,103 0.3547 6.49%
2024-02-23 0 0.385 0.385 0.390 0.365 0.395 12,011,000 4,599,675 0.3830 0.343 0.343 0.347 0.325 0.351 13,499,452 0.3407 5.48%
2024-02-22 0 0.365 0.365 0.370 0.355 0.370 7,220,000 2,617,620 0.3626 0.325 0.325 0.329 0.316 0.329 8,114,732 0.3226 1.39%
2024-02-21 0 0.360 0.355 0.360 0.345 0.360 678,000 240,940 0.3554 0.320 0.316 0.320 0.307 0.320 762,021 0.3162 2.86%
2024-02-20 0 0.350 0.350 0.355 0.340 0.360 4,906,600 1,719,148 0.3504 0.311 0.311 0.316 0.303 0.320 5,514,646 0.3117 1.45%
2024-02-19 0 0.345 0.345 0.350 0.340 0.350 3,452,000 1,176,860 0.3409 0.307 0.307 0.311 0.303 0.311 3,879,786 0.3033 0.00%
2024-02-16 0 0.345 0.340 0.345 0.335 0.345 810,000 274,830 0.3393 0.307 0.303 0.307 0.298 0.307 910,379 0.3019 4.55%
2024-02-15 0 0.330 0.330 0.340 0.330 0.340 500,000 167,690 0.3354 0.294 0.294 0.303 0.294 0.303 561,962 0.2984 -1.49%
2024-02-14 0 0.335 0.330 0.340 0.330 0.340 2,379,000 796,410 0.3348 0.298 0.294 0.303 0.294 0.303 2,673,815 0.2979 0.00%
2024-02-09 0 0.335 0.335 0.340 0.330 0.340 404,000 135,990 0.3366 0.298 0.298 0.303 0.294 0.303 454,065 0.2995 -1.47%
2024-02-08 0 0.340 0.335 0.340 0.335 0.345 1,566,000 533,210 0.3405 0.303 0.298 0.303 0.298 0.307 1,760,065 0.3029 0.00%
2024-02-07 0 0.340 0.340 0.345 0.335 0.345 906,000 309,720 0.3419 0.303 0.303 0.307 0.298 0.307 1,018,275 0.3042 -1.45%
2024-02-06 0 0.345 0.335 0.345 0.330 0.345 1,382,000 463,560 0.3354 0.307 0.298 0.307 0.294 0.307 1,553,263 0.2984 6.15%
2024-02-05 0 0.325 0.325 0.335 0.325 0.340 2,602,000 862,850 0.3316 0.289 0.289 0.298 0.289 0.303 2,924,450 0.2950 -2.99%
2024-02-02 0 0.335 0.335 0.340 0.330 0.350 1,654,950 560,079 0.3384 0.298 0.298 0.303 0.294 0.311 1,860,038 0.3011 0.00%
2024-02-01 0 0.335 0.335 0.340 0.335 0.340 700,000 234,950 0.3356 0.298 0.298 0.303 0.298 0.303 786,747 0.2986 0.00%
2024-01-31 0 0.335 0.330 0.335 0.330 0.345 1,964,000 663,240 0.3377 0.298 0.294 0.298 0.294 0.307 2,207,387 0.3005 -1.47%
2024-01-30 0 0.340 0.335 0.345 0.340 0.350 1,161,500 397,535 0.3423 0.303 0.298 0.307 0.303 0.311 1,305,438 0.3045 -4.23%
2024-01-29 0 0.355 0.350 0.355 0.350 0.360 678,000 241,520 0.3562 0.316 0.311 0.316 0.311 0.320 762,021 0.3169 -1.39%
2024-01-26 0 0.360 0.350 0.360 0.350 0.365 1,786,850 637,200 0.3566 0.320 0.311 0.320 0.311 0.325 2,008,284 0.3173 -1.37%
2024-01-25 0 0.365 0.365 0.375 0.345 0.375 5,122,000 1,835,520 0.3584 0.325 0.325 0.334 0.307 0.334 5,756,739 0.3188 7.35%
2024-01-24 0 0.340 0.335 0.345 0.330 0.340 892,000 299,310 0.3355 0.303 0.298 0.307 0.294 0.303 1,002,540 0.2986 3.03%
2024-01-23 0 0.330 0.330 0.335 0.325 0.335 1,279,000 425,038 0.3323 0.294 0.294 0.298 0.289 0.298 1,437,499 0.2957 0.00%
2024-01-22 0 0.330 0.325 0.330 0.325 0.340 3,026,866 998,040 0.3297 0.294 0.289 0.294 0.289 0.303 3,401,968 0.2934 -1.49%
2024-01-19 0 0.335 0.335 0.340 0.335 0.350 1,003,000 339,530 0.3385 0.298 0.298 0.303 0.298 0.311 1,127,296 0.3012 -4.29%
2024-01-18 0 0.350 0.340 0.350 0.340 0.350 640,000 221,530 0.3461 0.311 0.303 0.311 0.303 0.311 719,311 0.3080 2.94%
2024-01-17 0 0.340 0.340 0.345 0.340 0.360 5,100,000 1,784,310 0.3499 0.303 0.303 0.307 0.303 0.320 5,732,013 0.3113 -8.11%
2024-01-16 0 0.370 0.370 0.380 0.370 0.380 674,200 253,776 0.3764 0.329 0.329 0.338 0.329 0.338 757,750 0.3349 -2.63%
2024-01-15 0 0.380 0.375 0.380 0.370 0.380 1,390,000 518,690 0.3732 0.338 0.334 0.338 0.329 0.338 1,562,254 0.3320 2.70%
2024-01-12 0 0.370 0.365 0.370 0.365 0.370 927,000 341,110 0.3680 0.329 0.325 0.329 0.325 0.329 1,041,878 0.3274 1.37%
2024-01-11 0 0.365 0.365 0.370 0.360 0.375 2,124,000 782,320 0.3683 0.325 0.325 0.329 0.320 0.334 2,387,215 0.3277 1.39%
2024-01-10 0 0.360 0.360 0.365 0.350 0.370 2,694,200 963,137 0.3575 0.320 0.320 0.325 0.311 0.329 3,028,076 0.3181 2.86%
2024-01-09 0 0.350 0.350 0.355 0.345 0.355 1,056,000 373,430 0.3536 0.311 0.311 0.316 0.307 0.316 1,186,864 0.3146 1.45%
2024-01-08 0 0.345 0.345 0.350 0.345 0.355 719,000 251,460 0.3497 0.307 0.307 0.311 0.307 0.316 808,101 0.3112 -2.82%
2024-01-05 0 0.355 0.350 0.355 0.345 0.355 1,762,000 617,860 0.3507 0.316 0.311 0.316 0.307 0.316 1,980,354 0.3120 1.43%
2024-01-04 0 0.350 0.345 0.350 0.350 0.355 3,713,500 1,306,845 0.3519 0.311 0.307 0.311 0.311 0.316 4,173,692 0.3131 -1.41%
2024-01-03 0 0.355 0.350 0.355 0.350 0.355 1,873,900 658,797 0.3516 0.316 0.311 0.316 0.311 0.316 2,106,121 0.3128 0.00%
2024-01-02 0 0.355 0.350 0.355 0.350 0.355 11,992,000 4,199,850 0.3502 0.316 0.311 0.316 0.311 0.316 13,478,098 0.3116 1.43%
2023-12-29 0 0.350 0.345 0.350 0.340 0.355 16,460,600 5,718,346 0.3474 0.311 0.307 0.311 0.303 0.316 18,500,465 0.3091 2.94%
2023-12-28 0 0.340 0.335 0.340 0.330 0.340 11,032,000 3,723,460 0.3375 0.303 0.298 0.303 0.294 0.303 12,399,130 0.3003 1.49%
2023-12-27 0 0.335 0.335 0.340 0.335 0.350 8,144,000 2,784,220 0.3419 0.298 0.298 0.303 0.298 0.311 9,153,238 0.3042 -2.90%
2023-12-22 0 0.345 0.340 0.345 0.335 0.350 6,542,000 2,246,360 0.3434 0.307 0.303 0.307 0.298 0.311 7,352,711 0.3055 0.00%
2023-12-21 0 0.345 0.340 0.345 0.340 0.350 350,000 120,670 0.3448 0.307 0.303 0.307 0.303 0.311 393,373 0.3068 0.00%
2023-12-20 0 0.345 0.345 0.350 0.340 0.355 3,493,950 1,220,733 0.3494 0.307 0.307 0.311 0.303 0.316 3,926,935 0.3109 1.47%
2023-12-19 0 0.340 0.340 0.345 0.335 0.345 1,642,000 561,680 0.3421 0.303 0.303 0.307 0.298 0.307 1,845,483 0.3044 -1.45%
2023-12-18 0 0.345 0.340 0.345 0.340 0.345 592,000 201,740 0.3408 0.307 0.303 0.307 0.303 0.307 665,363 0.3032 0.00%
2023-12-15 0 0.345 0.335 0.345 0.335 0.345 2,960,000 1,012,220 0.3420 0.307 0.298 0.307 0.298 0.307 3,326,815 0.3043 1.47%
2023-12-14 0 0.340 0.340 0.345 0.340 0.350 399,000 136,290 0.3416 0.303 0.303 0.307 0.303 0.311 448,446 0.3039 -1.45%
2023-12-13 0 0.345 0.345 0.350 0.345 0.350 454,000 158,330 0.3487 0.307 0.307 0.311 0.307 0.311 510,262 0.3103 -1.43%
2023-12-12 0 0.350 0.350 0.355 0.345 0.355 1,904,720 667,187 0.3503 0.311 0.311 0.316 0.307 0.316 2,140,761 0.3117 0.00%
2023-12-11 0 0.350 0.350 0.355 0.350 0.360 3,036,000 1,073,990 0.3538 0.311 0.311 0.316 0.311 0.320 3,412,234 0.3147 -1.41%
2023-12-08 0 0.355 0.355 0.360 0.350 0.360 2,649,000 940,735 0.3551 0.316 0.316 0.320 0.311 0.320 2,977,275 0.3160 0.00%
2023-12-07 0 0.355 0.355 0.360 0.350 0.365 7,522,480 2,703,758 0.3594 0.316 0.316 0.320 0.311 0.325 8,454,696 0.3198 1.43%
2023-12-06 0 0.350 0.350 0.355 0.345 0.360 3,038,000 1,076,030 0.3542 0.311 0.311 0.316 0.307 0.320 3,414,481 0.3151 0.00%
2023-12-05 0 0.350 0.350 0.355 0.345 0.355 6,184,000 2,170,810 0.3510 0.311 0.311 0.316 0.307 0.316 6,950,347 0.3123 2.94%
2023-12-04 0 0.340 0.340 0.345 0.335 0.350 5,130,000 1,748,020 0.3407 0.303 0.303 0.307 0.298 0.311 5,765,731 0.3032 1.49%
2023-12-01 0 0.335 0.330 0.335 0.330 0.335 442,000 147,180 0.3330 0.298 0.294 0.298 0.294 0.298 496,774 0.2963 1.52%
2023-11-30 0 0.330 0.330 0.340 0.330 0.345 1,895,000 636,255 0.3358 0.294 0.294 0.303 0.294 0.307 2,129,836 0.2987 -1.49%
2023-11-29 0 0.335 0.335 0.345 0.335 0.345 2,850,000 966,440 0.3391 0.298 0.298 0.307 0.298 0.307 3,203,184 0.3017 -2.90%
2023-11-28 0 0.345 0.340 0.345 0.335 0.345 1,766,000 600,270 0.3399 0.307 0.303 0.307 0.298 0.307 1,984,850 0.3024 0.00%
2023-11-27 0 0.345 0.345 0.350 0.340 0.350 1,070,000 369,060 0.3449 0.307 0.307 0.311 0.303 0.311 1,202,599 0.3069 0.00%
2023-11-24 0 0.345 0.345 0.350 0.340 0.350 650,000 222,060 0.3416 0.307 0.307 0.311 0.303 0.311 730,551 0.3040 -1.43%
2023-11-23 0 0.350 0.345 0.350 0.340 0.350 380,000 131,120 0.3451 0.311 0.307 0.311 0.303 0.311 427,091 0.3070 2.94%
2023-11-22 0 0.340 0.340 0.345 0.340 0.345 207,000 70,940 0.3427 0.303 0.303 0.307 0.303 0.307 232,652 0.3049 -2.86%
2023-11-21 0 0.350 0.340 0.350 0.340 0.350 277,400 95,982 0.3460 0.311 0.303 0.311 0.303 0.311 311,777 0.3079 0.00%
2023-11-20 0 0.350 0.340 0.350 0.340 0.350 1,720,000 590,970 0.3436 0.311 0.303 0.311 0.303 0.311 1,933,149 0.3057 4.48%
2023-11-17 0 0.335 0.335 0.340 0.330 0.345 2,149,000 722,565 0.3362 0.298 0.298 0.303 0.294 0.307 2,415,313 0.2992 -1.47%
2023-11-16 0 0.340 0.335 0.345 0.330 0.340 1,834,000 618,490 0.3372 0.303 0.298 0.307 0.294 0.303 2,061,277 0.3001 0.00%
2023-11-15 0 0.340 0.340 0.345 0.340 0.345 1,078,000 369,120 0.3424 0.303 0.303 0.307 0.303 0.307 1,211,590 0.3047 1.49%
2023-11-14 0 0.335 0.335 0.340 0.335 0.340 108,000 36,320 0.3363 0.298 0.298 0.303 0.298 0.303 121,384 0.2992 0.00%
2023-11-13 0 0.335 0.335 0.340 0.335 0.345 204,000 68,610 0.3363 0.298 0.298 0.303 0.298 0.307 229,281 0.2992 -1.47%
2023-11-10 0 0.340 0.335 0.340 0.335 0.340 322,000 108,200 0.3360 0.303 0.298 0.303 0.298 0.303 361,904 0.2990 1.49%
2023-11-09 0 0.335 0.335 0.345 0.330 0.340 1,051,000 352,767 0.3356 0.298 0.298 0.307 0.294 0.303 1,181,244 0.2986 -1.47%
2023-11-08 0 0.340 0.335 0.340 0.335 0.340 296,000 99,890 0.3375 0.303 0.298 0.303 0.298 0.303 332,682 0.3003 0.00%
2023-11-07 0 0.340 0.340 0.345 0.340 0.345 196,000 66,690 0.3403 0.303 0.303 0.307 0.303 0.307 220,289 0.3027 1.49%
2023-11-06 0 0.335 0.335 0.340 0.330 0.340 1,384,000 468,270 0.3383 0.298 0.298 0.303 0.294 0.303 1,555,511 0.3010 -1.47%
2023-11-03 0 0.340 0.335 0.340 0.335 0.340 468,000 158,300 0.3382 0.303 0.298 0.303 0.298 0.303 525,996 0.3010 0.00%
2023-11-02 0 0.340 0.330 0.340 0.330 0.340 796,000 269,790 0.3389 0.303 0.294 0.303 0.294 0.303 894,644 0.3016 3.03%
2023-11-01 0 0.330 0.330 0.335 0.325 0.335 114,000 37,650 0.3303 0.294 0.294 0.298 0.289 0.298 128,127 0.2938 1.54%
2023-10-31 0 0.325 0.325 0.335 0.325 0.340 675,810 223,111 0.3301 0.289 0.289 0.298 0.289 0.303 759,559 0.2937 -2.99%
2023-10-30 0 0.335 0.330 0.335 0.325 0.335 164,000 54,209 0.3305 0.298 0.294 0.298 0.289 0.298 184,324 0.2941 0.00%
2023-10-27 0 0.335 0.330 0.335 0.325 0.335 878,000 291,990 0.3326 0.298 0.294 0.298 0.289 0.298 986,805 0.2959 3.08%
2023-10-26 0 0.325 0.325 0.330 0.320 0.330 1,076,000 346,410 0.3219 0.289 0.289 0.294 0.285 0.294 1,209,342 0.2864 0.00%
2023-10-25 0 0.325 0.325 0.330 0.325 0.335 3,759,000 1,239,040 0.3296 0.289 0.289 0.294 0.289 0.298 4,224,831 0.2933 -4.41%
2023-10-24 0 0.340 0.330 0.340 0.330 0.345 1,158,000 389,430 0.3363 0.303 0.294 0.303 0.294 0.307 1,301,504 0.2992 1.49%
2023-10-20 0 0.335 0.335 0.340 0.335 0.345 1,203,100 408,997 0.3400 0.298 0.298 0.303 0.298 0.307 1,352,193 0.3025 -1.47%
2023-10-19 0 0.340 0.340 0.350 0.340 0.355 1,942,000 671,080 0.3456 0.303 0.303 0.311 0.303 0.316 2,182,661 0.3075 -1.45%
2023-10-18 0 0.345 0.345 0.355 0.345 0.355 1,952,000 688,120 0.3525 0.307 0.307 0.316 0.307 0.316 2,193,900 0.3137 -2.82%
2023-10-17 0 0.355 0.350 0.355 0.340 0.355 3,275,000 1,126,525 0.3440 0.316 0.311 0.316 0.303 0.316 3,680,851 0.3061 1.43%
2023-10-16 0 0.350 0.345 0.350 0.345 0.350 1,262,000 436,930 0.3462 0.311 0.307 0.311 0.307 0.311 1,418,392 0.3080 0.00%
2023-10-13 0 0.350 0.345 0.350 0.345 0.355 1,844,000 644,360 0.3494 0.311 0.307 0.311 0.307 0.316 2,072,516 0.3109 0.00%
2023-10-12 0 0.350 0.345 0.350 0.345 0.355 2,046,000 713,460 0.3487 0.311 0.307 0.311 0.307 0.316 2,299,549 0.3103 -1.41%
2023-10-11 0 0.355 0.350 0.355 0.340 0.355 2,420,000 845,660 0.3494 0.316 0.311 0.316 0.303 0.316 2,719,896 0.3109 2.90%
2023-10-10 0 0.345 0.340 0.345 0.345 0.355 986,000 343,420 0.3483 0.307 0.303 0.307 0.307 0.316 1,108,189 0.3099 0.00%
2023-10-09 0 0.345 0.340 0.345 0.345 0.345 104,000 35,880 0.3450 0.307 0.303 0.307 0.307 0.307 116,888 0.3070 0.00%
2023-10-06 0 0.345 0.345 0.350 0.335 0.350 166,000 57,170 0.3444 0.307 0.307 0.311 0.298 0.311 186,571 0.3064 1.47%
2023-10-05 0 0.340 0.340 0.345 0.330 0.340 410,400 138,898 0.3384 0.303 0.303 0.307 0.294 0.303 461,258 0.3011 -1.45%
2023-10-04 0 0.345 0.335 0.345 0.335 0.345 662,000 224,660 0.3394 0.307 0.298 0.307 0.298 0.307 744,038 0.3019 0.00%
2023-10-03 0 0.345 0.340 0.345 0.340 0.360 668,000 229,440 0.3435 0.307 0.303 0.307 0.303 0.320 750,781 0.3056 -1.43%
2023-09-29 0 0.350 0.350 0.355 0.330 0.355 1,081,300 373,421 0.3453 0.311 0.311 0.316 0.294 0.316 1,215,299 0.3073 2.94%
2023-09-28 0 0.340 0.340 0.345 0.340 0.355 5,760,000 1,999,580 0.3471 0.303 0.303 0.307 0.303 0.316 6,473,803 0.3089 -1.45%
2023-09-27 0 0.345 0.345 0.350 0.345 0.375 12,028,000 4,314,180 0.3587 0.307 0.307 0.311 0.307 0.334 13,518,559 0.3191 -8.00%
2023-09-26 0 0.375 0.375 0.380 0.375 0.385 643,000 242,655 0.3774 0.334 0.334 0.338 0.334 0.343 722,683 0.3358 0.00%
2023-09-25 0 0.375 0.375 0.385 0.375 0.385 516,000 194,570 0.3771 0.334 0.334 0.343 0.334 0.343 579,945 0.3355 -1.32%
2023-09-22 0 0.380 0.380 0.390 0.375 0.390 946,000 362,640 0.3833 0.338 0.338 0.347 0.334 0.347 1,063,232 0.3411 1.33%
2023-09-21 0 0.375 0.375 0.385 0.375 0.385 264,000 100,230 0.3797 0.334 0.334 0.343 0.334 0.343 296,716 0.3378 0.00%
2023-09-20 0 0.375 0.375 0.390 0.375 0.390 1,340,000 510,420 0.3809 0.334 0.334 0.347 0.334 0.347 1,506,058 0.3389 -3.85%
2023-09-19 0 0.390 0.385 0.390 0.380 0.390 1,868,000 719,890 0.3854 0.347 0.343 0.347 0.338 0.347 2,099,490 0.3429 2.63%
2023-09-18 0 0.380 0.380 0.385 0.380 0.385 878,000 336,810 0.3836 0.338 0.338 0.343 0.338 0.343 986,805 0.3413 1.33%
2023-09-15 0 0.375 0.375 0.385 0.375 0.385 1,270,000 484,200 0.3813 0.334 0.334 0.343 0.334 0.343 1,427,384 0.3392 0.00%
2023-09-14 0 0.375 0.375 0.385 0.375 0.385 764,000 288,950 0.3782 0.334 0.334 0.343 0.334 0.343 858,678 0.3365 -1.32%
2023-09-13 0 0.380 0.370 0.380 0.365 0.385 2,184,600 822,896 0.3767 0.338 0.329 0.338 0.325 0.343 2,455,325 0.3351 2.70%
2023-09-12 0 0.370 0.370 0.375 0.370 0.385 954,000 356,080 0.3732 0.329 0.329 0.334 0.329 0.343 1,072,224 0.3321 -1.33%
2023-09-11 0 0.375 0.370 0.380 0.370 0.380 1,004,000 376,470 0.3750 0.334 0.329 0.338 0.329 0.338 1,128,420 0.3336 1.35%
2023-09-07 0 0.370 0.370 0.380 0.370 0.385 584,000 219,560 0.3760 0.329 0.329 0.338 0.329 0.343 656,372 0.3345 -1.33%
2023-09-06 0 0.375 0.375 0.385 0.375 0.385 2,042,000 774,360 0.3792 0.334 0.334 0.343 0.334 0.343 2,295,053 0.3374 0.00%
2023-09-05 0 0.375 0.375 0.385 0.370 0.380 1,296,500 483,415 0.3729 0.334 0.334 0.343 0.329 0.338 1,457,168 0.3317 0.00%
2023-09-04 0 0.375 0.375 0.380 0.370 0.380 1,015,500 384,100 0.3782 0.334 0.334 0.338 0.329 0.338 1,141,345 0.3365 1.35%
2023-08-31 0 0.370 0.370 0.375 0.370 0.375 658,000 243,590 0.3702 0.329 0.329 0.334 0.329 0.334 739,542 0.3294 0.00%
2023-08-30 0 0.370 0.365 0.375 0.365 0.375 1,211,000 447,935 0.3699 0.329 0.325 0.334 0.325 0.334 1,361,072 0.3291 0.00%
2023-08-29 0 0.370 0.365 0.370 0.360 0.385 2,436,000 911,360 0.3741 0.329 0.325 0.329 0.320 0.343 2,737,879 0.3329 -2.63%
2023-08-28 0 0.380 0.375 0.380 0.375 0.400 1,167,000 447,595 0.3835 0.338 0.334 0.338 0.334 0.356 1,311,619 0.3413 0.00%
2023-08-25 0 0.380 0.380 0.390 0.380 0.390 961,720 370,997 0.3858 0.338 0.338 0.347 0.338 0.347 1,080,900 0.3432 0.00%
2023-08-24 0 0.380 0.380 0.385 0.380 0.390 1,115,500 428,560 0.3842 0.338 0.338 0.343 0.338 0.347 1,253,737 0.3418 -1.30%
2023-08-23 0 0.385 0.385 0.390 0.385 0.400 1,294,900 509,548 0.3935 0.343 0.343 0.347 0.343 0.356 1,455,369 0.3501 -1.28%
2023-08-22 0 0.390 0.390 0.395 0.380 0.395 900,000 351,119 0.3901 0.347 0.347 0.351 0.338 0.351 1,011,532 0.3471 4.00%
2023-08-21 0 0.375 0.375 0.390 0.365 0.415 1,522,000 583,860 0.3836 0.334 0.334 0.347 0.325 0.369 1,710,612 0.3413 2.74%
2023-08-18 0 0.365 0.365 0.375 0.365 0.380 1,376,000 517,590 0.3762 0.325 0.325 0.334 0.325 0.338 1,546,520 0.3347 -3.95%
2023-08-17 0 0.380 0.380 0.385 0.380 0.385 1,030,000 393,149 0.3817 0.338 0.338 0.343 0.338 0.343 1,157,642 0.3396 -2.56%
2023-08-16 0 0.390 0.385 0.390 0.385 0.390 286,000 110,130 0.3851 0.347 0.343 0.347 0.343 0.347 321,442 0.3426 1.30%
2023-08-15 0 0.385 0.385 0.390 0.385 0.390 352,000 135,820 0.3859 0.343 0.343 0.347 0.343 0.347 395,621 0.3433 -1.28%
2023-08-14 0 0.390 0.385 0.390 0.385 0.390 776,000 299,970 0.3866 0.347 0.343 0.347 0.343 0.347 872,165 0.3439 -1.27%
2023-08-11 0 0.395 0.390 0.395 0.390 0.400 1,402,000 553,350 0.3947 0.351 0.347 0.351 0.347 0.356 1,575,742 0.3512 -2.47%
2023-08-10 0 0.405 0.400 0.405 0.400 0.405 384,000 153,610 0.4000 0.360 0.356 0.360 0.356 0.360 431,587 0.3559 1.25%
2023-08-09 0 0.400 0.400 0.405 0.400 0.405 222,000 88,820 0.4001 0.356 0.356 0.360 0.356 0.360 249,511 0.3560 0.00%
2023-08-08 0 0.400 0.400 0.405 0.400 0.405 972,000 390,020 0.4013 0.356 0.356 0.360 0.356 0.360 1,092,454 0.3570 -1.23%
2023-08-07 0 0.405 0.405 0.410 0.400 0.410 204,000 82,790 0.4058 0.360 0.360 0.365 0.356 0.365 229,281 0.3611 1.25%
2023-08-04 0 0.400 0.400 0.405 0.400 0.420 1,106,000 451,990 0.4087 0.356 0.356 0.360 0.356 0.374 1,243,060 0.3636 -2.44%
2023-08-03 0 0.410 0.405 0.415 0.405 0.415 1,538,250 630,447 0.4098 0.365 0.360 0.369 0.360 0.369 1,728,876 0.3647 0.00%
2023-08-02 0 0.410 0.410 0.415 0.400 0.415 2,097,000 859,875 0.4101 0.365 0.365 0.369 0.356 0.369 2,356,869 0.3648 1.23%
2023-08-01 0 0.405 0.405 0.410 0.400 0.415 1,800,000 730,490 0.4058 0.360 0.360 0.365 0.356 0.369 2,023,063 0.3611 1.25%
2023-07-31 0 0.400 0.400 0.405 0.395 0.410 4,522,000 1,814,940 0.4014 0.356 0.356 0.360 0.351 0.365 5,082,385 0.3571 1.27%
2023-07-28 0 0.395 0.395 0.400 0.380 0.405 3,167,500 1,243,982 0.3927 0.351 0.351 0.356 0.338 0.360 3,560,030 0.3494 0.00%
2023-07-27 0 0.395 0.395 0.400 0.390 0.400 958,000 378,510 0.3951 0.351 0.351 0.356 0.347 0.356 1,076,719 0.3515 1.28%
2023-07-26 0 0.390 0.390 0.395 0.390 0.405 2,048,000 804,630 0.3929 0.347 0.347 0.351 0.347 0.360 2,301,797 0.3496 -1.27%
2023-07-25 0 0.395 0.395 0.400 0.395 0.400 844,000 335,370 0.3974 0.351 0.351 0.356 0.351 0.356 948,592 0.3535 0.00%
2023-07-24 0 0.395 0.390 0.395 0.390 0.400 721,000 284,120 0.3941 0.351 0.347 0.351 0.347 0.356 810,349 0.3506 1.28%
2023-07-21 0 0.390 0.390 0.395 0.390 0.400 2,616,990 1,024,486 0.3915 0.347 0.347 0.351 0.347 0.356 2,941,298 0.3483 -1.27%
2023-07-20 0 0.395 0.395 0.400 0.395 0.405 1,110,000 441,680 0.3979 0.351 0.351 0.356 0.351 0.360 1,247,556 0.3540 1.28%
2023-07-19 0 0.390 0.390 0.395 0.390 0.400 1,674,000 660,640 0.3946 0.347 0.347 0.351 0.347 0.356 1,881,449 0.3511 0.00%
2023-07-18 0 0.390 0.390 0.395 0.390 0.400 830,000 325,180 0.3918 0.347 0.347 0.351 0.347 0.356 932,857 0.3486 0.00%
2023-07-14 0 0.390 0.390 0.400 0.390 0.400 734,000 291,150 0.3967 0.347 0.347 0.356 0.347 0.356 824,960 0.3529 0.00%
2023-07-13 0 0.390 0.390 0.400 0.390 0.400 1,063,600 418,609 0.3936 0.347 0.347 0.356 0.347 0.356 1,195,406 0.3502 0.00%
2023-07-12 0 0.390 0.380 0.390 0.380 0.390 600,000 231,130 0.3852 0.347 0.338 0.347 0.338 0.347 674,354 0.3427 0.00%
2023-07-11 0 0.390 0.385 0.390 0.380 0.390 446,000 171,170 0.3838 0.347 0.343 0.347 0.338 0.347 501,270 0.3415 2.63%
2023-07-10 0 0.380 0.380 0.390 0.380 0.390 324,000 124,820 0.3852 0.338 0.338 0.347 0.338 0.347 364,151 0.3428 -1.30%
2023-07-07 0 0.385 0.380 0.385 0.380 0.390 1,012,100 388,337 0.3837 0.343 0.338 0.343 0.338 0.347 1,137,524 0.3414 0.00%
2023-07-06 0 0.385 0.380 0.385 0.380 0.395 939,000 362,055 0.3856 0.343 0.338 0.343 0.338 0.351 1,055,365 0.3431 -1.28%
2023-07-05 0 0.390 0.385 0.390 0.380 0.390 1,739,400 669,930 0.3852 0.347 0.343 0.347 0.338 0.347 1,954,954 0.3427 0.00%
2023-07-04 0 0.390 0.385 0.390 0.385 0.395 3,131,100 1,218,249 0.3891 0.347 0.343 0.347 0.343 0.351 3,519,119 0.3462 -1.27%
2023-07-03 0 0.395 0.385 0.395 0.385 0.395 1,264,000 492,550 0.3897 0.351 0.343 0.351 0.343 0.351 1,420,640 0.3467 0.00%
2023-06-30 0 0.395 0.390 0.395 0.385 0.400 2,168,000 842,350 0.3885 0.351 0.347 0.351 0.343 0.356 2,436,667 0.3457 0.00%
2023-06-29 0 0.395 0.390 0.395 0.390 0.405 3,250,000 1,297,650 0.3993 0.351 0.347 0.351 0.347 0.360 3,652,753 0.3553 -1.25%
2023-06-28 0 0.400 0.395 0.400 0.390 0.400 664,000 263,040 0.3961 0.356 0.351 0.356 0.347 0.356 746,286 0.3525 0.00%
2023-06-27 0 0.400 0.395 0.400 0.390 0.400 1,692,000 667,570 0.3945 0.356 0.351 0.356 0.347 0.356 1,901,680 0.3510 0.00%
2023-06-26 0 0.400 0.395 0.400 0.395 0.400 1,330,000 525,830 0.3954 0.356 0.351 0.356 0.351 0.356 1,494,819 0.3518 0.00%
2023-06-23 0 0.400 0.395 0.400 0.390 0.410 3,132,000 1,241,910 0.3965 0.356 0.351 0.356 0.347 0.365 3,520,130 0.3528 -3.61%
2023-06-21 0 0.415 0.410 0.420 0.415 0.420 1,064,000 443,030 0.4164 0.369 0.365 0.374 0.369 0.374 1,195,855 0.3705 0.00%
2023-06-20 0 0.415 0.415 0.420 0.415 0.425 1,680,000 708,940 0.4220 0.369 0.369 0.374 0.369 0.378 1,888,192 0.3755 -2.35%
2023-06-19 0 0.485 0.480 0.485 0.480 0.490 3,527,000 1,698,770 0.4816 0.378 0.374 0.378 0.374 0.382 4,523,715 0.3755 -1.02%
2023-06-16 0 0.490 0.485 0.490 0.480 0.490 4,446,400 2,161,594 0.4861 0.382 0.378 0.382 0.374 0.382 5,702,934 0.3790 0.00%
2023-06-15 0 0.490 0.480 0.490 0.475 0.490 1,740,000 839,780 0.4826 0.382 0.374 0.382 0.370 0.382 2,231,717 0.3763 0.00%
2023-06-14 0 0.490 0.480 0.490 0.470 0.490 2,824,000 1,363,400 0.4828 0.382 0.374 0.382 0.366 0.382 3,622,050 0.3764 1.03%
2023-06-13 0 0.485 0.475 0.485 0.470 0.485 2,880,000 1,381,010 0.4795 0.378 0.370 0.378 0.366 0.378 3,693,876 0.3739 2.11%
2023-06-12 0 0.475 0.475 0.480 0.470 0.480 408,000 192,910 0.4728 0.370 0.370 0.374 0.366 0.374 523,299 0.3686 -1.04%
2023-06-09 0 0.480 0.470 0.480 0.470 0.485 1,154,000 552,950 0.4792 0.374 0.366 0.374 0.366 0.378 1,480,115 0.3736 1.05%
2023-06-08 0 0.475 0.475 0.480 0.470 0.480 508,000 242,180 0.4767 0.370 0.370 0.374 0.366 0.374 651,559 0.3717 0.00%
2023-06-07 0 0.475 0.475 0.480 0.465 0.480 1,617,000 766,715 0.4742 0.370 0.370 0.374 0.363 0.374 2,073,957 0.3697 2.15%
2023-06-06 0 0.465 0.465 0.470 0.460 0.470 1,634,000 761,040 0.4658 0.363 0.363 0.366 0.359 0.366 2,095,761 0.3631 1.09%
2023-06-05 0 0.460 0.455 0.465 0.455 0.465 1,752,000 807,380 0.4608 0.359 0.355 0.363 0.355 0.363 2,247,108 0.3593 1.10%
2023-06-02 0 0.455 0.455 0.460 0.445 0.460 1,582,000 725,440 0.4586 0.355 0.355 0.359 0.347 0.359 2,029,066 0.3575 1.11%
2023-06-01 0 0.450 0.450 0.455 0.440 0.455 1,690,000 761,850 0.4508 0.351 0.351 0.355 0.343 0.355 2,167,587 0.3515 2.27%
2023-05-31 0 0.440 0.440 0.450 0.440 0.460 5,736,016 2,563,256 0.4469 0.343 0.343 0.351 0.343 0.359 7,356,990 0.3484 -4.35%
2023-05-30 0 0.460 0.460 0.465 0.455 0.465 1,490,000 686,209 0.4605 0.359 0.359 0.363 0.355 0.363 1,911,068 0.3591 -1.08%
2023-05-29 0 0.465 0.460 0.465 0.460 0.470 1,802,000 837,170 0.4646 0.363 0.359 0.363 0.359 0.366 2,311,237 0.3622 1.09%
2023-05-25 0 0.460 0.460 0.470 0.460 0.470 1,638,000 758,680 0.4632 0.359 0.359 0.366 0.359 0.366 2,100,892 0.3611 -1.08%
2023-05-24 0 0.465 0.465 0.470 0.465 0.475 846,000 395,930 0.4680 0.363 0.363 0.366 0.363 0.370 1,085,076 0.3649 -1.06%
2023-05-23 0 0.470 0.470 0.475 0.470 0.475 1,172,000 554,940 0.4735 0.366 0.366 0.370 0.366 0.370 1,503,202 0.3692 -1.05%
2023-05-22 0 0.475 0.470 0.475 0.470 0.480 1,984,950 939,417 0.4733 0.370 0.366 0.370 0.366 0.374 2,545,888 0.3690 -1.04%
2023-05-19 0 0.480 0.475 0.480 0.470 0.480 1,638,000 776,900 0.4743 0.374 0.370 0.374 0.366 0.374 2,100,892 0.3698 2.13%
2023-05-18 0 0.470 0.470 0.480 0.470 0.480 2,148,000 1,014,280 0.4722 0.366 0.366 0.374 0.366 0.374 2,755,016 0.3682 -1.05%
2023-05-17 0 0.475 0.470 0.475 0.470 0.480 1,285,600 609,000 0.4737 0.370 0.366 0.370 0.366 0.374 1,648,905 0.3693 0.00%
2023-05-16 0 0.475 0.475 0.480 0.475 0.485 756,000 361,090 0.4776 0.370 0.370 0.374 0.370 0.378 969,642 0.3724 -1.04%
2023-05-15 0 0.480 0.475 0.480 0.470 0.485 2,874,000 1,370,100 0.4767 0.374 0.370 0.374 0.366 0.378 3,686,180 0.3717 1.05%
2023-05-12 0 0.475 0.475 0.480 0.475 0.485 1,110,000 531,470 0.4788 0.370 0.370 0.374 0.370 0.378 1,423,681 0.3733 -2.06%
2023-05-11 0 0.485 0.480 0.490 0.480 0.485 1,496,000 720,030 0.4813 0.378 0.374 0.382 0.374 0.378 1,918,763 0.3753 0.00%
2023-05-10 0 0.485 0.485 0.490 0.480 0.485 1,613,000 781,275 0.4844 0.378 0.378 0.382 0.374 0.378 2,068,827 0.3776 1.04%
2023-05-09 0 0.480 0.480 0.490 0.480 0.500 7,319,000 3,585,920 0.4899 0.374 0.374 0.382 0.374 0.390 9,387,318 0.3820 -2.04%
2023-05-08 0 0.490 0.480 0.490 0.480 0.490 2,466,000 1,194,570 0.4844 0.382 0.374 0.382 0.374 0.382 3,162,881 0.3777 1.03%
2023-05-05 0 0.485 0.480 0.485 0.475 0.485 6,602,000 3,173,234 0.4806 0.378 0.374 0.378 0.370 0.378 8,467,697 0.3747 3.19%
2023-05-04 0 0.470 0.470 0.475 0.465 0.480 1,233,930 583,049 0.4725 0.366 0.366 0.370 0.363 0.374 1,582,633 0.3684 0.00%
2023-05-03 0 0.470 0.470 0.475 0.465 0.475 1,588,000 747,000 0.4704 0.366 0.366 0.370 0.363 0.370 2,036,762 0.3668 -1.05%
2023-05-02 0 0.475 0.475 0.480 0.470 0.480 1,606,000 762,270 0.4746 0.370 0.370 0.374 0.366 0.374 2,059,849 0.3701 1.06%
2023-04-28 0 0.470 0.470 0.475 0.465 0.475 3,894,000 1,833,470 0.4708 0.366 0.366 0.370 0.363 0.370 4,994,428 0.3671 1.08%
2023-04-27 0 0.465 0.465 0.470 0.465 0.470 2,290,000 1,066,380 0.4657 0.363 0.363 0.366 0.363 0.366 2,937,144 0.3631 -1.06%
2023-04-26 0 0.470 0.465 0.470 0.460 0.475 6,786,000 3,185,030 0.4694 0.366 0.363 0.366 0.359 0.370 8,703,695 0.3659 1.08%
2023-04-25 0 0.465 0.465 0.470 0.460 0.475 2,182,000 1,016,190 0.4657 0.363 0.363 0.366 0.359 0.370 2,798,624 0.3631 -2.11%
2023-04-24 0 0.475 0.465 0.475 0.460 0.480 2,310,000 1,083,040 0.4688 0.370 0.363 0.370 0.359 0.374 2,962,796 0.3655 1.06%
2023-04-21 0 0.470 0.470 0.480 0.470 0.490 4,350,000 2,073,410 0.4766 0.366 0.366 0.374 0.366 0.382 5,579,291 0.3716 -2.08%
2023-04-20 0 0.480 0.480 0.490 0.480 0.500 2,616,500 1,277,242 0.4881 0.374 0.374 0.382 0.374 0.390 3,355,912 0.3806 -2.04%
2023-04-19 0 0.490 0.490 0.495 0.485 0.495 3,694,000 1,810,820 0.4902 0.382 0.382 0.386 0.378 0.386 4,737,909 0.3822 -1.01%
2023-04-18 0 0.495 0.490 0.495 0.490 0.510 3,383,000 1,678,495 0.4962 0.386 0.382 0.386 0.382 0.398 4,339,021 0.3868 -1.00%
2023-04-17 0 0.500 0.495 0.500 0.490 0.520 16,077,500 8,097,742 0.5037 0.390 0.386 0.390 0.382 0.405 20,620,933 0.3927 2.04%
2023-04-14 0 0.490 0.485 0.490 0.460 0.490 8,661,980 4,151,740 0.4793 0.382 0.378 0.382 0.359 0.382 11,109,818 0.3737 6.52%
2023-04-13 0 0.460 0.455 0.460 0.455 0.465 2,062,000 948,200 0.4598 0.359 0.355 0.359 0.355 0.363 2,644,712 0.3585 0.00%
2023-04-12 0 0.460 0.460 0.465 0.455 0.470 2,918,000 1,344,874 0.4609 0.359 0.359 0.363 0.355 0.366 3,742,614 0.3593 0.00%
2023-04-11 0 0.460 0.460 0.470 0.460 0.470 2,878,000 1,331,850 0.4628 0.359 0.359 0.366 0.359 0.366 3,691,310 0.3608 -1.08%
2023-04-06 0 0.465 0.465 0.470 0.460 0.475 2,788,000 1,305,450 0.4682 0.363 0.363 0.366 0.359 0.370 3,575,877 0.3651 -2.11%
2023-04-04 0 0.475 0.470 0.475 0.455 0.480 8,074,100 3,750,507 0.4645 0.370 0.366 0.370 0.355 0.374 10,355,806 0.3622 1.06%
2023-04-03 0 0.470 0.465 0.470 0.460 0.475 3,658,000 1,715,680 0.4690 0.366 0.363 0.366 0.359 0.370 4,691,735 0.3657 1.08%
2023-03-31 0 0.465 0.465 0.470 0.460 0.470 4,836,000 2,247,700 0.4648 0.363 0.363 0.366 0.359 0.366 6,202,633 0.3624 1.09%
2023-03-30 0 0.460 0.460 0.465 0.450 0.470 12,427,000 5,712,735 0.4597 0.359 0.359 0.363 0.351 0.366 15,938,817 0.3584 5.75%
2023-03-29 0 0.435 0.430 0.435 0.425 0.440 1,810,000 780,680 0.4313 0.339 0.335 0.339 0.331 0.343 2,321,498 0.3363 0.00%
2023-03-28 0 0.435 0.430 0.435 0.430 0.440 1,342,000 582,480 0.4340 0.339 0.335 0.339 0.335 0.343 1,721,243 0.3384 0.00%
2023-03-27 0 0.435 0.420 0.435 0.425 0.435 2,794,000 1,199,564 0.4293 0.339 0.327 0.339 0.331 0.339 3,583,572 0.3347 1.16%
2023-03-24 0 0.430 0.420 0.430 0.420 0.435 1,200,000 513,129 0.4276 0.335 0.327 0.335 0.327 0.339 1,539,115 0.3334 0.00%
2023-03-23 0 0.430 0.425 0.430 0.415 0.430 1,296,000 550,560 0.4248 0.335 0.331 0.335 0.324 0.335 1,662,244 0.3312 1.18%
2023-03-22 0 0.425 0.420 0.425 0.420 0.430 1,590,018 676,657 0.4256 0.331 0.327 0.331 0.327 0.335 2,039,350 0.3318 0.00%
2023-03-21 0 0.425 0.420 0.425 0.410 0.425 2,366,019 989,547 0.4182 0.331 0.327 0.331 0.320 0.331 3,034,646 0.3261 2.41%
2023-03-20 0 0.415 0.415 0.420 0.415 0.435 3,150,018 1,321,377 0.4195 0.324 0.324 0.327 0.324 0.339 4,040,200 0.3271 -4.60%
2023-03-17 0 0.435 0.425 0.435 0.420 0.435 5,956,018 2,532,877 0.4253 0.339 0.331 0.339 0.327 0.339 7,639,163 0.3316 1.16%
2023-03-16 0 0.430 0.425 0.430 0.425 0.445 7,020,018 3,048,771 0.4343 0.335 0.331 0.335 0.331 0.347 9,003,845 0.3386 -3.37%
2023-03-15 0 0.445 0.445 0.450 0.445 0.460 5,484,000 2,460,640 0.4487 0.347 0.347 0.351 0.347 0.359 7,033,755 0.3498 0.00%
2023-03-14 0 0.445 0.445 0.450 0.440 0.465 4,660,000 2,097,810 0.4502 0.347 0.347 0.351 0.343 0.363 5,976,896 0.3510 -4.30%
2023-03-13 0 0.465 0.465 0.470 0.460 0.470 1,330,000 617,170 0.4640 0.363 0.363 0.366 0.359 0.366 1,705,852 0.3618 -1.06%
2023-03-10 0 0.470 0.460 0.470 0.465 0.475 5,363,678 2,516,745 0.4692 0.366 0.359 0.366 0.363 0.370 6,879,430 0.3658 -2.08%
2023-03-09 0 0.480 0.475 0.480 0.475 0.485 1,196,000 574,500 0.4804 0.374 0.370 0.374 0.370 0.378 1,533,984 0.3745 0.00%
2023-03-08 0 0.480 0.475 0.480 0.475 0.480 1,584,000 758,590 0.4789 0.374 0.370 0.374 0.370 0.374 2,031,632 0.3734 0.00%
2023-03-07 0 0.480 0.480 0.490 0.480 0.495 5,218,000 2,548,002 0.4883 0.374 0.374 0.382 0.374 0.386 6,692,584 0.3807 -1.03%
2023-03-06 0 0.485 0.485 0.490 0.480 0.490 1,099,000 533,655 0.4856 0.378 0.378 0.382 0.374 0.382 1,409,573 0.3786 0.00%
2023-03-03 0 0.485 0.485 0.490 0.475 0.490 4,822,000 2,339,040 0.4851 0.378 0.378 0.382 0.370 0.382 6,184,677 0.3782 0.00%
2023-03-02 0 0.485 0.475 0.485 0.475 0.485 2,084,016 1,001,192 0.4804 0.378 0.370 0.378 0.370 0.378 2,672,950 0.3746 0.00%
2023-03-01 0 0.485 0.485 0.490 0.480 0.495 4,804,016 2,325,938 0.4842 0.378 0.378 0.382 0.374 0.386 6,161,610 0.3775 -2.02%
2023-02-28 0 0.495 0.475 0.495 0.470 0.495 6,734,000 3,242,700 0.4815 0.386 0.370 0.386 0.366 0.386 8,637,000 0.3754 5.32%
2023-02-27 0 0.470 0.470 0.475 0.470 0.485 2,666,000 1,266,410 0.4750 0.366 0.366 0.370 0.366 0.378 3,419,400 0.3704 -2.08%
2023-02-24 0 0.480 0.480 0.485 0.475 0.495 5,340,000 2,589,170 0.4849 0.374 0.374 0.378 0.370 0.386 6,849,061 0.3780 -4.00%
2023-02-23 0 0.500 0.495 0.500 0.495 0.510 2,980,000 1,482,520 0.4975 0.390 0.386 0.390 0.386 0.398 3,822,135 0.3879 1.01%
2023-02-22 0 0.495 0.495 0.500 0.495 0.510 1,436,000 718,480 0.5003 0.386 0.386 0.390 0.386 0.398 1,841,807 0.3901 -1.00%
2023-02-21 0 0.500 0.500 0.510 0.495 0.510 4,734,000 2,385,382 0.5039 0.390 0.390 0.398 0.386 0.398 6,071,808 0.3929 1.01%
2023-02-20 0 0.495 0.495 0.500 0.490 0.500 2,879,984 1,433,203 0.4976 0.386 0.386 0.390 0.382 0.390 3,693,855 0.3880 1.02%
2023-02-17 0 0.490 0.490 0.495 0.490 0.500 2,588,186 1,281,258 0.4950 0.382 0.382 0.386 0.382 0.390 3,319,596 0.3860 0.00%
2023-02-16 0 0.490 0.490 0.495 0.480 0.500 4,474,000 2,198,160 0.4913 0.382 0.382 0.386 0.374 0.390 5,738,333 0.3831 0.00%
2023-02-15 0 0.490 0.475 0.490 0.475 0.500 3,258,000 1,575,980 0.4837 0.382 0.370 0.382 0.370 0.390 4,178,697 0.3771 -2.00%
2023-02-14 0 0.500 0.495 0.510 0.485 0.510 3,106,000 1,542,310 0.4966 0.390 0.386 0.398 0.378 0.398 3,983,742 0.3872 2.04%
2023-02-13 0 0.490 0.485 0.490 0.475 0.495 2,708,000 1,304,330 0.4817 0.382 0.378 0.382 0.370 0.386 3,473,269 0.3755 1.03%
2023-02-10 0 0.485 0.485 0.490 0.485 0.495 1,888,000 922,220 0.4885 0.378 0.378 0.382 0.378 0.386 2,421,541 0.3808 -2.02%
2023-02-09 0 0.495 0.485 0.495 0.485 0.500 4,846,000 2,376,190 0.4903 0.386 0.378 0.386 0.378 0.390 6,215,459 0.3823 2.06%
2023-02-08 0 0.485 0.485 0.490 0.485 0.510 4,288,300 2,113,264 0.4928 0.378 0.378 0.382 0.378 0.398 5,500,155 0.3842 -1.02%
2023-02-07 0 0.490 0.485 0.490 0.480 0.495 1,772,000 865,020 0.4882 0.382 0.378 0.382 0.374 0.386 2,272,760 0.3806 1.03%
2023-02-06 0 0.485 0.480 0.485 0.475 0.490 4,350,000 2,103,890 0.4837 0.378 0.374 0.378 0.370 0.382 5,579,291 0.3771 -2.02%
2023-02-03 0 0.495 0.490 0.495 0.490 0.510 3,973,000 1,978,995 0.4981 0.386 0.382 0.386 0.382 0.398 5,095,753 0.3884 -2.94%
2023-02-02 0 0.510 0.500 0.510 0.500 0.520 2,917,000 1,486,870 0.5097 0.398 0.390 0.398 0.390 0.405 3,741,332 0.3974 0.00%
2023-02-01 0 0.510 0.500 0.510 0.495 0.510 2,701,000 1,355,300 0.5018 0.398 0.390 0.398 0.386 0.398 3,464,291 0.3912 3.03%
2023-01-31 0 0.495 0.490 0.495 0.490 0.510 6,614,000 3,288,330 0.4972 0.386 0.382 0.386 0.382 0.398 8,483,088 0.3876 -2.94%
2023-01-30 0 0.510 0.500 0.510 0.500 0.510 5,232,000 2,623,400 0.5014 0.398 0.390 0.398 0.390 0.398 6,710,541 0.3909 0.00%
2023-01-27 0 0.510 0.510 0.520 0.495 0.520 4,733,016 2,387,483 0.5044 0.398 0.398 0.405 0.386 0.405 6,070,546 0.3933 2.00%
2023-01-26 0 0.500 0.495 0.500 0.490 0.500 8,786,400 4,366,103 0.4969 0.390 0.386 0.390 0.382 0.390 11,269,399 0.3874 2.04%
2023-01-20 0 0.490 0.490 0.495 0.465 0.500 14,330,000 6,991,980 0.4879 0.382 0.382 0.386 0.363 0.390 18,379,597 0.3804 5.38%
2023-01-19 0 0.465 0.460 0.470 0.445 0.470 4,654,000 2,125,750 0.4568 0.363 0.359 0.366 0.347 0.366 5,969,200 0.3561 3.33%
2023-01-18 0 0.450 0.450 0.455 0.440 0.455 3,570,000 1,597,790 0.4476 0.351 0.351 0.355 0.343 0.355 4,578,867 0.3489 0.00%
2023-01-17 0 0.450 0.440 0.450 0.440 0.455 422,018 188,048 0.4456 0.351 0.343 0.351 0.343 0.355 541,278 0.3474 1.12%
2023-01-16 0 0.445 0.445 0.455 0.435 0.455 2,668,000 1,184,450 0.4439 0.347 0.347 0.355 0.339 0.355 3,421,965 0.3461 2.30%
2023-01-13 0 0.435 0.435 0.440 0.435 0.445 2,142,271 940,333 0.4389 0.339 0.339 0.343 0.339 0.347 2,747,668 0.3422 -2.25%
2023-01-12 0 0.445 0.440 0.445 0.440 0.450 1,759,000 783,335 0.4453 0.347 0.343 0.347 0.343 0.351 2,256,086 0.3472 -1.11%
2023-01-11 0 0.450 0.445 0.450 0.445 0.455 3,630,000 1,632,330 0.4497 0.351 0.347 0.351 0.347 0.355 4,655,822 0.3506 0.00%
2023-01-10 0 0.450 0.445 0.450 0.440 0.450 2,060,000 921,270 0.4472 0.351 0.347 0.351 0.343 0.351 2,642,147 0.3487 0.00%
2023-01-09 0 0.450 0.445 0.450 0.420 0.450 13,570,019 5,903,538 0.4350 0.351 0.347 0.351 0.327 0.351 17,404,848 0.3392 7.14%
2023-01-06 0 0.420 0.410 0.420 0.405 0.420 7,103,500 2,898,460 0.4080 0.327 0.320 0.327 0.316 0.327 9,110,919 0.3181 2.44%
2023-01-05 0 0.410 0.410 0.415 0.405 0.420 6,437,200 2,625,712 0.4079 0.320 0.320 0.324 0.316 0.327 8,256,325 0.3180 -2.38%
2023-01-04 0 0.420 0.415 0.420 0.415 0.420 695,000 290,770 0.4184 0.327 0.324 0.327 0.324 0.327 891,404 0.3262 0.00%
2023-01-03 0 0.420 0.415 0.420 0.415 0.425 597,981 251,001 0.4197 0.327 0.324 0.327 0.324 0.331 766,968 0.3273 1.20%
2022-12-30 0 0.415 0.415 0.420 0.410 0.425 1,002,000 417,214 0.4164 0.324 0.324 0.327 0.320 0.331 1,285,161 0.3246 -1.19%
2022-12-29 0 0.420 0.415 0.420 0.410 0.425 1,402,019 586,444 0.4183 0.327 0.324 0.327 0.320 0.331 1,798,224 0.3261 0.00%
2022-12-28 0 0.420 0.420 0.425 0.405 0.425 4,387,200 1,836,160 0.4185 0.327 0.327 0.331 0.316 0.331 5,627,004 0.3263 1.20%
2022-12-23 0 0.415 0.405 0.415 0.405 0.415 1,060,000 435,416 0.4108 0.324 0.316 0.324 0.316 0.324 1,359,551 0.3203 1.22%
2022-12-22 0 0.410 0.405 0.410 0.400 0.415 1,698,000 695,830 0.4098 0.320 0.316 0.320 0.312 0.324 2,177,848 0.3195 3.80%
2022-12-21 0 0.395 0.395 0.405 0.395 0.405 406,000 163,230 0.4020 0.308 0.308 0.316 0.308 0.316 520,734 0.3135 0.00%
2022-12-20 0 0.395 0.395 0.400 0.395 0.400 122,000 48,560 0.3980 0.308 0.308 0.312 0.308 0.312 156,477 0.3103 -1.25%
2022-12-19 0 0.400 0.395 0.400 0.395 0.405 1,757,500 702,720 0.3998 0.312 0.308 0.312 0.308 0.316 2,254,162 0.3117 2.56%
2022-12-16 0 0.390 0.390 0.395 0.390 0.410 6,874,000 2,727,552 0.3968 0.304 0.304 0.308 0.304 0.320 8,816,563 0.3094 -4.88%
2022-12-15 0 0.410 0.405 0.410 0.405 0.410 1,256,000 511,230 0.4070 0.320 0.316 0.320 0.316 0.320 1,610,940 0.3173 -1.20%
2022-12-14 0 0.415 0.410 0.415 0.410 0.415 1,634,000 671,380 0.4109 0.324 0.320 0.324 0.320 0.324 2,095,761 0.3204 -1.19%
2022-12-13 0 0.420 0.410 0.420 0.410 0.420 996,000 414,120 0.4158 0.327 0.320 0.327 0.320 0.327 1,277,465 0.3242 1.20%
2022-12-12 0 0.415 0.410 0.415 0.405 0.420 2,330,000 955,670 0.4102 0.324 0.320 0.324 0.316 0.327 2,988,448 0.3198 0.00%
2022-12-09 0 0.415 0.415 0.420 0.410 0.420 4,513,000 1,875,495 0.4156 0.324 0.324 0.327 0.320 0.327 5,788,354 0.3240 -1.19%
2022-12-08 0 0.420 0.415 0.420 0.410 0.420 1,932,000 804,260 0.4163 0.327 0.324 0.327 0.320 0.327 2,477,975 0.3246 3.70%
2022-12-07 0 0.405 0.405 0.410 0.405 0.425 5,170,750 2,146,875 0.4152 0.316 0.316 0.320 0.316 0.331 6,631,982 0.3237 -5.81%
2022-12-06 0 0.430 0.430 0.435 0.425 0.435 1,668,700 716,997 0.4297 0.335 0.335 0.339 0.331 0.339 2,140,267 0.3350 -1.15%
2022-12-05 0 0.435 0.430 0.435 0.410 0.435 3,529,630 1,495,734 0.4238 0.339 0.335 0.339 0.320 0.339 4,527,088 0.3304 4.82%
2022-12-02 0 0.415 0.405 0.415 0.410 0.415 1,733,611 713,808 0.4117 0.324 0.316 0.324 0.320 0.324 2,223,522 0.3210 0.00%
2022-12-01 0 0.415 0.410 0.415 0.410 0.430 2,148,000 898,630 0.4184 0.324 0.320 0.324 0.320 0.335 2,755,016 0.3262 -1.19%
2022-11-30 0 0.420 0.410 0.420 0.405 0.420 3,344,000 1,382,430 0.4134 0.327 0.320 0.327 0.316 0.327 4,289,000 0.3223 3.70%
2022-11-29 0 0.405 0.405 0.410 0.400 0.415 2,994,000 1,215,260 0.4059 0.316 0.316 0.320 0.312 0.324 3,840,092 0.3165 1.25%
2022-11-28 0 0.400 0.400 0.405 0.390 0.410 4,716,000 1,891,300 0.4010 0.312 0.312 0.316 0.304 0.320 6,048,721 0.3127 -3.61%
2022-11-25 0 0.415 0.410 0.415 0.405 0.430 4,830,950 2,005,530 0.4151 0.324 0.320 0.324 0.316 0.335 6,196,156 0.3237 2.47%
2022-11-24 0 0.405 0.400 0.405 0.400 0.410 1,110,000 448,390 0.4040 0.316 0.312 0.316 0.312 0.320 1,423,681 0.3150 0.00%
2022-11-23 0 0.405 0.395 0.405 0.390 0.405 1,956,627 779,495 0.3984 0.316 0.308 0.316 0.304 0.316 2,509,561 0.3106 3.85%
2022-11-22 0 0.390 0.385 0.390 0.380 0.395 3,590,000 1,378,860 0.3841 0.304 0.300 0.304 0.296 0.308 4,604,519 0.2995 0.00%
2022-11-21 0 0.390 0.385 0.390 0.385 0.405 2,720,910 1,059,812 0.3895 0.304 0.300 0.304 0.300 0.316 3,489,828 0.3037 -3.70%
2022-11-18 0 0.405 0.395 0.405 0.395 0.415 1,614,000 653,770 0.4051 0.316 0.308 0.316 0.308 0.324 2,070,109 0.3158 0.00%
2022-11-17 0 0.405 0.400 0.405 0.395 0.410 1,388,019 555,858 0.4005 0.316 0.312 0.316 0.308 0.320 1,780,267 0.3122 -2.41%
2022-11-16 0 0.415 0.410 0.415 0.405 0.425 2,887,962 1,190,133 0.4121 0.324 0.320 0.324 0.316 0.331 3,704,088 0.3213 1.22%
2022-11-15 0 0.410 0.405 0.410 0.390 0.415 3,362,980 1,353,061 0.4023 0.320 0.316 0.320 0.304 0.324 4,313,344 0.3137 5.13%
2022-11-14 0 0.390 0.390 0.395 0.385 0.405 2,375,200 936,586 0.3943 0.304 0.304 0.308 0.300 0.316 3,046,421 0.3074 -1.27%
2022-11-11 0 0.395 0.390 0.395 0.380 0.400 5,827,500 2,259,585 0.3877 0.308 0.304 0.308 0.296 0.312 7,474,327 0.3023 6.76%
2022-11-10 0 0.370 0.365 0.370 0.360 0.385 3,698,000 1,360,790 0.3680 0.288 0.285 0.288 0.281 0.300 4,743,039 0.2869 -5.13%
2022-11-09 0 0.390 0.385 0.390 0.385 0.400 1,585,880 618,675 0.3901 0.304 0.300 0.304 0.300 0.312 2,034,043 0.3042 -1.27%
2022-11-08 0 0.395 0.385 0.395 0.380 0.400 2,850,000 1,096,790 0.3848 0.308 0.300 0.308 0.296 0.312 3,655,398 0.3000 -1.25%
2022-11-07 0 0.400 0.385 0.400 0.375 0.400 3,810,000 1,473,368 0.3867 0.312 0.300 0.312 0.292 0.312 4,886,690 0.3015 6.67%
2022-11-04 0 0.375 0.375 0.385 0.350 0.385 3,980,000 1,482,980 0.3726 0.292 0.292 0.300 0.273 0.300 5,104,731 0.2905 4.17%
2022-11-03 0 0.360 0.345 0.360 0.345 0.370 1,582,000 561,740 0.3551 0.281 0.269 0.281 0.269 0.288 2,029,066 0.2768 0.00%
2022-11-02 0 0.360 0.355 0.360 0.355 0.360 1,646,000 592,460 0.3599 0.281 0.277 0.281 0.277 0.281 2,111,153 0.2806 0.00%
2022-11-01 0 0.360 0.360 0.370 0.345 0.370 2,788,000 1,012,110 0.3630 0.281 0.281 0.288 0.269 0.288 3,575,877 0.2830 4.35%
2022-10-31 0 0.345 0.340 0.345 0.340 0.370 2,627,000 920,320 0.3503 0.269 0.265 0.269 0.265 0.288 3,369,379 0.2731 -6.76%
2022-10-28 0 0.370 0.360 0.370 0.350 0.370 4,422,000 1,577,180 0.3567 0.288 0.281 0.288 0.273 0.288 5,671,638 0.2781 -2.63%
2022-10-27 0 0.380 0.365 0.380 0.370 0.380 1,347,500 504,952 0.3747 0.296 0.285 0.296 0.288 0.296 1,728,298 0.2922 2.70%
2022-10-26 0 0.370 0.360 0.370 0.365 0.380 884,000 328,550 0.3717 0.288 0.281 0.288 0.285 0.296 1,133,815 0.2898 -2.63%
2022-10-25 0 0.380 0.370 0.380 0.360 0.380 2,250,000 833,780 0.3706 0.296 0.288 0.296 0.281 0.296 2,885,840 0.2889 4.11%
2022-10-24 0 0.365 0.365 0.370 0.365 0.400 4,854,000 1,812,620 0.3734 0.285 0.285 0.288 0.285 0.312 6,225,720 0.2912 -6.41%
2022-10-21 0 0.390 0.390 0.395 0.385 0.395 495,200 193,844 0.3914 0.304 0.304 0.308 0.300 0.308 635,141 0.3052 1.30%
2022-10-20 0 0.385 0.385 0.390 0.385 0.400 2,680,000 1,050,080 0.3918 0.300 0.300 0.304 0.300 0.312 3,437,357 0.3055 -1.28%
2022-10-19 0 0.390 0.390 0.395 0.390 0.410 1,280,000 509,830 0.3983 0.304 0.304 0.308 0.304 0.320 1,641,723 0.3105 -4.88%
2022-10-18 0 0.410 0.400 0.410 0.395 0.410 408,000 165,080 0.4046 0.320 0.312 0.320 0.308 0.320 523,299 0.3155 1.23%
2022-10-17 0 0.405 0.400 0.405 0.385 0.405 1,440,000 570,740 0.3963 0.316 0.312 0.316 0.300 0.316 1,846,938 0.3090 2.53%
2022-10-14 0 0.395 0.390 0.395 0.390 0.430 5,232,000 2,109,210 0.4031 0.308 0.304 0.308 0.304 0.335 6,710,541 0.3143 1.28%
2022-10-13 0 0.390 0.390 0.395 0.390 0.415 2,384,400 958,666 0.4021 0.304 0.304 0.308 0.304 0.324 3,058,221 0.3135 -4.88%
2022-10-12 0 0.410 0.410 0.415 0.405 0.425 752,750 309,993 0.4118 0.320 0.320 0.324 0.316 0.331 965,474 0.3211 0.00%
2022-10-11 0 0.410 0.410 0.415 0.410 0.440 780,000 323,470 0.4147 0.320 0.320 0.324 0.320 0.343 1,000,425 0.3233 -1.20%
2022-10-10 0 0.415 0.415 0.430 0.410 0.440 868,000 376,680 0.4340 0.324 0.324 0.335 0.320 0.343 1,113,293 0.3383 -1.19%
2022-10-07 0 0.420 0.420 0.435 0.420 0.435 326,000 140,630 0.4314 0.327 0.327 0.339 0.327 0.339 418,126 0.3363 -3.45%
2022-10-06 0 0.435 0.425 0.435 0.435 0.435 36,000 15,660 0.4350 0.339 0.331 0.339 0.339 0.339 46,173 0.3392 1.16%
2022-10-05 0 0.430 0.425 0.430 0.410 0.430 1,399,000 593,885 0.4245 0.335 0.331 0.335 0.320 0.335 1,794,351 0.3310 4.88%
2022-10-03 0 0.410 0.405 0.410 0.405 0.415 1,105,000 452,360 0.4094 0.320 0.316 0.320 0.316 0.324 1,417,268 0.3192 -1.20%
2022-09-30 0 0.415 0.415 0.420 0.410 0.420 975,600 404,967 0.4151 0.324 0.324 0.327 0.320 0.327 1,251,300 0.3236 -2.35%
2022-09-29 0 0.425 0.425 0.430 0.405 0.435 3,192,000 1,347,510 0.4222 0.331 0.331 0.335 0.316 0.339 4,094,046 0.3291 3.66%
2022-09-28 0 0.410 0.405 0.410 0.400 0.425 2,473,200 1,016,932 0.4112 0.320 0.316 0.320 0.312 0.331 3,172,116 0.3206 -3.53%
2022-09-27 0 0.425 0.420 0.425 0.400 0.425 4,028,000 1,649,890 0.4096 0.331 0.327 0.331 0.312 0.331 5,166,296 0.3194 0.00%
2022-09-26 0 0.425 0.420 0.425 0.415 0.440 3,408,000 1,445,790 0.4242 0.331 0.327 0.331 0.324 0.343 4,371,086 0.3308 -4.49%
2022-09-23 0 0.445 0.435 0.445 0.435 0.460 2,637,200 1,158,752 0.4394 0.347 0.339 0.347 0.339 0.359 3,382,461 0.3426 -1.11%
2022-09-22 0 0.450 0.450 0.455 0.450 0.460 2,544,000 1,154,100 0.4537 0.351 0.351 0.355 0.351 0.359 3,262,923 0.3537 -3.23%
2022-09-21 0 0.465 0.455 0.465 0.455 0.465 1,538,000 708,150 0.4604 0.363 0.355 0.363 0.355 0.363 1,972,632 0.3590 0.00%
2022-09-20 0 0.465 0.460 0.465 0.460 0.470 1,431,000 667,520 0.4665 0.363 0.359 0.363 0.359 0.366 1,835,394 0.3637 0.00%
2022-09-19 0 0.465 0.465 0.470 0.465 0.480 1,476,000 691,660 0.4686 0.363 0.363 0.366 0.363 0.374 1,893,111 0.3654 -3.12%
2022-09-16 0 0.480 0.465 0.480 0.465 0.480 2,303,000 1,089,090 0.4729 0.374 0.363 0.374 0.363 0.374 2,953,818 0.3687 1.05%
2022-09-15 0 0.475 0.475 0.480 0.475 0.485 1,038,000 495,150 0.4770 0.370 0.370 0.374 0.370 0.378 1,331,334 0.3719 -2.06%
2022-09-14 0 0.485 0.475 0.485 0.475 0.485 860,000 411,620 0.4786 0.378 0.370 0.378 0.370 0.378 1,103,032 0.3732 -1.02%
2022-09-13 0 0.490 0.485 0.490 0.480 0.490 696,000 338,952 0.4870 0.382 0.378 0.382 0.374 0.382 892,687 0.3797 1.03%
2022-09-09 0 0.485 0.480 0.490 0.475 0.490 925,200 448,204 0.4844 0.378 0.374 0.382 0.370 0.382 1,186,658 0.3777 1.04%
2022-09-08 0 0.480 0.480 0.485 0.480 0.490 1,326,000 642,630 0.4846 0.374 0.374 0.378 0.374 0.382 1,700,722 0.3779 -2.04%
2022-09-07 0 0.490 0.490 0.495 0.485 0.500 1,457,200 716,494 0.4917 0.382 0.382 0.386 0.378 0.390 1,868,998 0.3834 -2.00%
2022-09-06 0 0.500 0.495 0.500 0.490 0.500 1,364,100 672,977 0.4933 0.390 0.386 0.390 0.382 0.390 1,749,589 0.3846 2.04%
2022-09-05 0 0.490 0.490 0.500 0.485 0.495 1,146,000 564,530 0.4926 0.382 0.382 0.390 0.378 0.386 1,469,855 0.3841 -1.01%
2022-09-02 0 0.495 0.485 0.495 0.485 0.495 1,684,000 822,880 0.4886 0.386 0.378 0.386 0.378 0.386 2,159,891 0.3810 0.00%
2022-09-01 0 0.495 0.490 0.495 0.490 0.510 1,581,000 786,750 0.4976 0.386 0.382 0.386 0.382 0.398 2,027,784 0.3880 0.00%
2022-08-31 0 0.495 0.495 0.500 0.490 0.510 2,185,515 1,088,083 0.4979 0.386 0.386 0.390 0.382 0.398 2,803,132 0.3882 -2.94%
2022-08-30 0 0.510 0.500 0.510 0.500 0.520 422,950 214,256 0.5066 0.398 0.390 0.398 0.390 0.405 542,474 0.3950 0.00%
2022-08-29 0 0.510 0.500 0.510 0.490 0.510 3,130,000 1,572,889 0.5025 0.398 0.390 0.398 0.382 0.398 4,014,525 0.3918 2.00%
2022-08-26 0 0.500 0.495 0.500 0.495 0.510 1,000,000 501,780 0.5018 0.390 0.386 0.390 0.386 0.398 1,282,596 0.3912 0.00%
2022-08-25 0 0.500 0.500 0.510 0.485 0.520 6,178,500 3,108,472 0.5031 0.390 0.390 0.398 0.378 0.405 7,924,518 0.3923 4.17%
2022-08-24 0 0.480 0.480 0.490 0.480 0.490 6,913,150 3,371,360 0.4877 0.374 0.374 0.382 0.374 0.382 8,866,777 0.3802 -1.03%
2022-08-23 0 0.485 0.485 0.490 0.475 0.485 1,286,000 620,320 0.4824 0.378 0.378 0.382 0.370 0.378 1,649,418 0.3761 0.00%
2022-08-22 0 0.485 0.475 0.485 0.475 0.485 1,674,000 806,330 0.4817 0.378 0.370 0.378 0.370 0.378 2,147,065 0.3755 1.04%
2022-08-19 0 0.480 0.480 0.485 0.470 0.490 1,892,000 911,970 0.4820 0.374 0.374 0.378 0.366 0.382 2,426,671 0.3758 2.13%
2022-08-18 0 0.470 0.470 0.480 0.470 0.475 786,000 370,420 0.4713 0.366 0.366 0.374 0.366 0.370 1,008,120 0.3674 -1.05%
2022-08-17 0 0.475 0.470 0.480 0.470 0.480 1,086,000 512,080 0.4715 0.370 0.366 0.374 0.366 0.374 1,392,899 0.3676 1.06%
2022-08-16 0 0.470 0.470 0.480 0.470 0.480 1,870,000 885,460 0.4735 0.366 0.366 0.374 0.366 0.374 2,398,454 0.3692 -1.05%
2022-08-15 0 0.475 0.475 0.480 0.475 0.485 1,667,200 796,426 0.4777 0.370 0.370 0.374 0.370 0.378 2,138,344 0.3724 -1.04%
2022-08-12 0 0.480 0.480 0.490 0.475 0.490 1,292,000 626,390 0.4848 0.374 0.374 0.382 0.370 0.382 1,657,114 0.3780 1.05%
2022-08-11 0 0.475 0.475 0.480 0.475 0.485 1,207,100 579,840 0.4804 0.370 0.370 0.374 0.370 0.378 1,548,221 0.3745 1.06%
2022-08-10 0 0.470 0.470 0.480 0.470 0.490 464,001 221,270 0.4769 0.366 0.366 0.374 0.366 0.382 595,126 0.3718 -2.08%
2022-08-09 0 0.480 0.480 0.490 0.480 0.490 1,075,300 519,788 0.4834 0.374 0.374 0.382 0.374 0.382 1,379,175 0.3769 -2.04%
2022-08-08 0 0.490 0.480 0.490 0.480 0.490 742,000 359,160 0.4840 0.382 0.374 0.382 0.374 0.382 951,686 0.3774 1.03%
2022-08-05 0 0.485 0.475 0.485 0.470 0.485 1,276,000 608,790 0.4771 0.378 0.370 0.378 0.366 0.378 1,636,592 0.3720 2.11%
2022-08-04 0 0.475 0.475 0.480 0.470 0.480 1,198,000 567,970 0.4741 0.370 0.370 0.374 0.366 0.374 1,536,550 0.3696 -1.04%
2022-08-03 0 0.480 0.470 0.480 0.465 0.480 1,913,000 908,920 0.4751 0.374 0.366 0.374 0.363 0.374 2,453,606 0.3704 3.23%
2022-08-02 0 0.465 0.465 0.475 0.460 0.475 4,914,000 2,295,690 0.4672 0.363 0.363 0.370 0.359 0.370 6,302,675 0.3642 -3.12%
2022-08-01 0 0.480 0.480 0.485 0.475 0.485 4,670,000 2,241,050 0.4799 0.374 0.374 0.378 0.370 0.378 5,989,722 0.3741 -2.04%
2022-07-29 0 0.490 0.485 0.490 0.485 0.500 2,148,200 1,055,054 0.4911 0.382 0.378 0.382 0.378 0.390 2,755,272 0.3829 -1.01%
2022-07-28 0 0.495 0.495 0.500 0.495 0.510 1,760,016 877,198 0.4984 0.386 0.386 0.390 0.386 0.398 2,257,389 0.3886 -1.00%
2022-07-27 0 0.500 0.495 0.500 0.495 0.510 2,509,984 1,249,691 0.4979 0.390 0.386 0.390 0.386 0.398 3,219,295 0.3882 0.00%
2022-07-26 0 0.500 0.500 0.510 0.500 0.520 2,863,500 1,450,040 0.5064 0.390 0.390 0.398 0.390 0.405 3,672,713 0.3948 0.00%
2022-07-25 0 0.500 0.500 0.510 0.500 0.520 2,878,000 1,461,340 0.5078 0.390 0.390 0.398 0.390 0.405 3,691,310 0.3959 -3.85%
2022-07-22 0 0.520 0.510 0.520 0.510 0.530 1,636,000 850,600 0.5199 0.405 0.398 0.405 0.398 0.413 2,098,327 0.4054 1.96%
2022-07-21 0 0.510 0.510 0.520 0.510 0.520 1,993,800 1,025,366 0.5143 0.398 0.398 0.405 0.398 0.405 2,557,239 0.4010 0.00%
2022-07-20 0 0.510 0.510 0.530 0.510 0.530 8,053,500 4,185,795 0.5197 0.398 0.398 0.413 0.398 0.413 10,329,385 0.4052 2.00%
2022-07-19 0 0.500 0.500 0.510 0.495 0.510 2,406,000 1,198,880 0.4983 0.390 0.390 0.398 0.386 0.398 3,085,925 0.3885 0.00%
2022-07-18 0 0.500 0.495 0.500 0.485 0.500 2,538,056 1,253,337 0.4938 0.390 0.386 0.390 0.378 0.390 3,255,300 0.3850 5.26%
2022-07-15 0 0.475 0.475 0.480 0.470 0.510 9,704,284 4,710,187 0.4854 0.370 0.370 0.374 0.366 0.398 12,446,673 0.3784 -5.00%
2022-07-14 0 0.500 0.500 0.510 0.500 0.530 6,800,000 3,498,620 0.5145 0.390 0.390 0.398 0.390 0.413 8,721,651 0.4011 4.17%
2022-07-13 0 0.480 0.480 0.485 0.480 0.500 4,718,000 2,313,420 0.4903 0.374 0.374 0.378 0.374 0.390 6,051,287 0.3823 -4.00%
2022-07-12 0 0.500 0.495 0.500 0.495 0.500 1,521,690 760,676 0.4999 0.390 0.386 0.390 0.386 0.390 1,951,713 0.3897 0.00%
2022-07-11 0 0.500 0.500 0.510 0.500 0.510 2,510,000 1,262,060 0.5028 0.390 0.390 0.398 0.390 0.398 3,219,315 0.3920 -3.85%
2022-07-08 0 0.520 0.510 0.520 0.500 0.520 2,207,170 1,125,729 0.5100 0.405 0.398 0.405 0.390 0.405 2,830,907 0.3977 4.00%
2022-07-07 0 0.500 0.495 0.500 0.495 0.510 6,376,000 3,185,690 0.4996 0.390 0.386 0.390 0.386 0.398 8,177,830 0.3896 -3.85%
2022-07-06 0 0.520 0.510 0.520 0.500 0.520 6,398,791 3,283,123 0.5131 0.405 0.398 0.405 0.390 0.405 8,207,062 0.4000 -3.70%
2022-07-05 0 0.540 0.520 0.540 0.510 0.540 1,725,000 906,260 0.5254 0.421 0.405 0.421 0.398 0.421 2,212,478 0.4096 1.89%
2022-07-04 0 0.530 0.520 0.530 0.510 0.530 1,860,000 964,660 0.5186 0.413 0.405 0.413 0.398 0.413 2,385,628 0.4044 1.92%
2022-06-30 0 0.520 0.520 0.530 0.510 0.540 4,911,500 2,570,350 0.5233 0.405 0.405 0.413 0.398 0.421 6,299,469 0.4080 -3.70%
2022-06-29 0 0.540 0.530 0.540 0.530 0.540 2,512,000 1,353,520 0.5388 0.421 0.413 0.421 0.413 0.421 3,221,880 0.4201 -1.82%
2022-06-28 0 0.550 0.540 0.550 0.530 0.550 1,432,000 772,500 0.5395 0.429 0.421 0.429 0.413 0.429 1,836,677 0.4206 3.77%
2022-06-27 0 0.530 0.530 0.540 0.520 0.540 2,709,000 1,443,135 0.5327 0.413 0.413 0.421 0.405 0.421 3,474,552 0.4153 3.92%
2022-06-24 0 0.510 0.510 0.520 0.510 0.540 7,993,900 4,181,928 0.5231 0.398 0.398 0.405 0.398 0.421 10,252,942 0.4079 -7.27%
2022-06-23 0 0.550 0.540 0.550 0.520 0.550 3,134,020 1,675,250 0.5345 0.429 0.421 0.429 0.405 0.429 4,019,681 0.4168 1.85%
2022-06-22 0 0.540 0.530 0.540 0.530 0.550 3,798,000 2,045,060 0.5385 0.421 0.413 0.421 0.413 0.429 4,871,299 0.4198 0.00%
2022-06-21 0 0.540 0.540 0.550 0.540 0.550 2,181,000 1,189,090 0.5452 0.421 0.421 0.429 0.421 0.429 2,797,341 0.4251 0.93%
2022-06-20 0 0.580 0.570 0.580 0.550 0.580 5,404,000 3,079,980 0.5699 0.417 0.410 0.417 0.396 0.417 7,514,141 0.4099 1.75%
2022-06-17 0 0.570 0.570 0.580 0.560 0.600 12,354,440 7,121,622 0.5764 0.410 0.410 0.417 0.403 0.432 17,178,572 0.4146 -1.72%
2022-06-16 0 0.580 0.580 0.590 0.580 0.620 8,116,000 4,822,140 0.5942 0.417 0.417 0.424 0.417 0.446 11,285,116 0.4273 -6.45%
2022-06-15 0 0.620 0.610 0.620 0.600 0.620 1,936,000 1,185,420 0.6123 0.446 0.439 0.446 0.432 0.446 2,691,965 0.4404 0.00%
2022-06-14 0 0.620 0.610 0.620 0.600 0.630 4,398,000 2,702,220 0.6144 0.446 0.439 0.446 0.432 0.453 6,115,320 0.4419 -1.59%
2022-06-13 0 0.630 0.610 0.630 0.600 0.630 7,698,000 4,732,880 0.6148 0.453 0.439 0.453 0.432 0.453 10,703,897 0.4422 0.00%
2022-06-10 0 0.630 0.630 0.640 0.620 0.640 4,384,000 2,761,640 0.6299 0.453 0.453 0.460 0.446 0.460 6,095,854 0.4530 0.00%
2022-06-09 0 0.630 0.620 0.630 0.620 0.650 8,270,000 5,235,060 0.6330 0.453 0.446 0.453 0.446 0.467 11,499,250 0.4553 0.00%
2022-06-08 0 0.630 0.630 0.640 0.590 0.640 15,706,000 9,621,160 0.6126 0.453 0.453 0.460 0.424 0.460 21,838,841 0.4406 5.00%
2022-06-07 0 0.600 0.580 0.600 0.580 0.600 2,490,000 1,472,580 0.5914 0.432 0.417 0.432 0.417 0.432 3,462,289 0.4253 0.00%
2022-06-06 0 0.600 0.590 0.600 0.570 0.600 7,391,800 4,338,000 0.5869 0.432 0.424 0.432 0.410 0.432 10,278,132 0.4221 3.45%
2022-06-02 0 0.580 0.570 0.580 0.570 0.590 1,503,500 867,285 0.5768 0.417 0.410 0.417 0.410 0.424 2,090,583 0.4149 0.00%
2022-06-01 0 0.580 0.570 0.580 0.570 0.590 2,384,000 1,367,480 0.5736 0.417 0.410 0.417 0.410 0.424 3,314,899 0.4125 1.75%
2022-05-31 0 0.570 0.570 0.590 0.570 0.600 7,212,000 4,190,220 0.5810 0.410 0.410 0.424 0.410 0.432 10,028,124 0.4178 -1.72%
2022-05-30 0 0.580 0.560 0.580 0.560 0.590 7,154,000 4,122,180 0.5762 0.417 0.403 0.417 0.403 0.424 9,947,477 0.4144 3.57%
2022-05-27 0 0.560 0.550 0.560 0.550 0.570 4,005,200 2,237,176 0.5586 0.403 0.396 0.403 0.396 0.410 5,569,141 0.4017 1.82%
2022-05-26 0 0.550 0.550 0.560 0.540 0.570 3,772,000 2,079,400 0.5513 0.396 0.396 0.403 0.388 0.410 5,244,881 0.3965 -1.79%
2022-05-25 0 0.560 0.550 0.560 0.510 0.560 11,856,000 6,493,470 0.5477 0.403 0.396 0.403 0.367 0.403 16,485,502 0.3939 9.80%
2022-05-24 0 0.510 0.510 0.530 0.510 0.530 3,408,000 1,776,940 0.5214 0.367 0.367 0.381 0.367 0.381 4,738,748 0.3750 -1.92%
2022-05-23 0 0.520 0.520 0.530 0.520 0.530 968,000 507,400 0.5242 0.374 0.374 0.381 0.374 0.381 1,345,982 0.3770 -1.89%
2022-05-20 0 0.530 0.520 0.530 0.510 0.530 4,405,980 2,281,010 0.5177 0.381 0.374 0.381 0.367 0.381 6,126,416 0.3723 6.00%
2022-05-19 0 0.500 0.500 0.510 0.500 0.510 5,652,000 2,838,420 0.5022 0.360 0.360 0.367 0.360 0.367 7,858,979 0.3612 -3.85%
2022-05-18 0 0.520 0.520 0.530 0.510 0.530 1,302,400 677,136 0.5199 0.374 0.374 0.381 0.367 0.381 1,810,958 0.3739 1.96%
2022-05-17 0 0.510 0.510 0.520 0.500 0.530 7,826,000 4,016,109 0.5132 0.367 0.367 0.374 0.360 0.381 10,881,878 0.3691 2.00%
2022-05-16 0 0.500 0.500 0.510 0.500 0.510 5,143,000 2,592,910 0.5042 0.360 0.360 0.367 0.360 0.367 7,151,226 0.3626 -3.85%
2022-05-13 0 0.520 0.510 0.520 0.500 0.520 2,996,000 1,525,520 0.5092 0.374 0.367 0.374 0.360 0.374 4,165,871 0.3662 5.05%
2022-05-12 0 0.495 0.495 0.500 0.495 0.520 6,504,000 3,263,250 0.5017 0.356 0.356 0.360 0.356 0.374 9,043,666 0.3608 -2.94%
2022-05-11 0 0.510 0.510 0.520 0.510 0.530 5,060,000 2,604,620 0.5147 0.367 0.367 0.374 0.367 0.381 7,035,817 0.3702 -1.92%
2022-05-10 0 0.520 0.510 0.520 0.500 0.530 6,636,000 3,410,540 0.5139 0.374 0.367 0.374 0.360 0.381 9,227,209 0.3696 -1.89%
2022-05-06 0 0.530 0.520 0.530 0.510 0.550 15,380,000 8,044,640 0.5231 0.381 0.374 0.381 0.367 0.396 21,385,545 0.3762 -3.64%
2022-05-05 0 0.550 0.550 0.560 0.550 0.580 4,986,000 2,795,092 0.5606 0.396 0.396 0.403 0.396 0.417 6,932,921 0.4032 0.00%
2022-05-04 0 0.550 0.550 0.560 0.550 0.560 1,238,000 689,980 0.5573 0.396 0.396 0.403 0.396 0.403 1,721,411 0.4008 -1.79%
2022-05-03 0 0.560 0.550 0.560 0.540 0.560 2,348,000 1,296,940 0.5524 0.403 0.396 0.403 0.388 0.403 3,264,841 0.3972 0.00%
2022-04-29 0 0.560 0.540 0.560 0.540 0.560 6,016,000 3,318,740 0.5517 0.403 0.388 0.403 0.388 0.403 8,365,113 0.3967 0.00%
2022-04-28 0 0.560 0.550 0.560 0.530 0.560 5,574,200 2,997,786 0.5378 0.403 0.396 0.403 0.381 0.403 7,750,800 0.3868 5.66%
2022-04-27 0 0.530 0.530 0.550 0.510 0.550 3,655,500 1,935,900 0.5296 0.381 0.381 0.396 0.367 0.396 5,082,891 0.3809 1.92%
2022-04-26 0 0.520 0.520 0.530 0.520 0.550 6,846,000 3,686,620 0.5385 0.374 0.374 0.381 0.374 0.396 9,519,210 0.3873 -3.70%
2022-04-25 0 0.540 0.540 0.550 0.540 0.580 13,800,000 7,654,300 0.5547 0.388 0.388 0.396 0.388 0.417 19,188,591 0.3989 -8.47%
2022-04-22 0 0.590 0.580 0.590 0.550 0.610 9,690,000 5,700,300 0.5883 0.424 0.417 0.424 0.396 0.439 13,473,728 0.4231 3.51%
2022-04-21 0 0.570 0.570 0.580 0.570 0.600 10,156,000 5,907,540 0.5817 0.410 0.410 0.417 0.410 0.432 14,121,690 0.4183 -5.00%
2022-04-20 0 0.600 0.590 0.600 0.580 0.620 26,920,000 16,240,700 0.6033 0.432 0.424 0.432 0.417 0.446 37,431,657 0.4339 3.45%
2022-04-19 0 0.580 0.580 0.590 0.570 0.600 10,580,000 6,201,261 0.5861 0.417 0.417 0.424 0.410 0.432 14,711,253 0.4215 1.75%
2022-04-14 0 0.570 0.570 0.580 0.550 0.600 19,858,950 11,374,453 0.5728 0.410 0.410 0.417 0.396 0.432 27,613,425 0.4119 5.56%
2022-04-13 0 0.540 0.540 0.550 0.540 0.560 6,072,000 3,318,900 0.5466 0.388 0.388 0.396 0.388 0.403 8,442,980 0.3931 -1.82%
2022-04-12 0 0.550 0.540 0.550 0.530 0.550 4,088,600 2,200,486 0.5382 0.396 0.388 0.396 0.381 0.396 5,685,107 0.3871 1.85%
2022-04-11 0 0.540 0.530 0.540 0.530 0.570 6,626,000 3,594,120 0.5424 0.388 0.381 0.388 0.381 0.410 9,213,305 0.3901 -5.26%
2022-04-08 0 0.570 0.560 0.570 0.540 0.570 11,294,000 6,322,460 0.5598 0.410 0.403 0.410 0.388 0.410 15,704,054 0.4026 5.56%
2022-04-07 0 0.540 0.540 0.550 0.540 0.560 6,354,000 3,487,180 0.5488 0.388 0.388 0.396 0.388 0.403 8,835,095 0.3947 -5.26%
2022-04-06 0 0.570 0.550 0.570 0.540 0.570 6,836,000 3,808,740 0.5572 0.410 0.396 0.410 0.388 0.410 9,505,305 0.4007 1.79%
2022-04-04 0 0.560 0.550 0.560 0.550 0.570 7,890,000 4,389,740 0.5564 0.403 0.396 0.403 0.396 0.410 10,970,868 0.4001 1.82%
2022-04-01 0 0.550 0.540 0.550 0.520 0.550 6,591,500 3,563,150 0.5406 0.396 0.388 0.396 0.374 0.396 9,165,333 0.3888 3.77%
2022-03-31 0 0.530 0.530 0.540 0.530 0.550 2,807,500 1,511,490 0.5384 0.381 0.381 0.388 0.381 0.396 3,903,766 0.3872 -3.64%
2022-03-30 0 0.550 0.540 0.550 0.520 0.550 10,152,000 5,448,370 0.5367 0.396 0.388 0.396 0.374 0.396 14,116,129 0.3860 3.77%
2022-03-29 0 0.530 0.520 0.530 0.510 0.530 7,181,930 3,745,945 0.5216 0.381 0.374 0.381 0.367 0.381 9,986,313 0.3751 -1.85%
2022-03-28 0 0.540 0.530 0.540 0.530 0.560 10,519,900 5,752,269 0.5468 0.388 0.381 0.388 0.381 0.403 14,627,685 0.3932 -1.82%
2022-03-25 0 0.550 0.540 0.550 0.530 0.560 10,148,000 5,572,540 0.5491 0.396 0.388 0.396 0.381 0.403 14,110,567 0.3949 -1.79%
2022-03-24 0 0.560 0.550 0.560 0.510 0.570 16,546,600 9,023,672 0.5453 0.403 0.396 0.403 0.367 0.410 23,007,677 0.3922 7.69%
2022-03-23 0 0.520 0.520 0.530 0.510 0.540 11,674,000 6,165,600 0.5281 0.374 0.374 0.381 0.367 0.388 16,232,435 0.3798 1.96%
2022-03-22 0 0.510 0.510 0.520 0.495 0.520 13,857,600 6,983,075 0.5039 0.367 0.367 0.374 0.356 0.374 19,268,682 0.3624 3.03%
2022-03-21 0 0.495 0.485 0.495 0.480 0.510 5,951,500 2,936,712 0.4934 0.356 0.349 0.356 0.345 0.367 8,275,427 0.3549 1.02%
2022-03-18 0 0.490 0.485 0.490 0.470 0.500 8,302,000 4,044,060 0.4871 0.352 0.349 0.352 0.338 0.360 11,543,745 0.3503 4.26%
2022-03-17 0 0.470 0.465 0.470 0.460 0.480 8,937,000 4,187,715 0.4686 0.338 0.334 0.338 0.331 0.345 12,426,698 0.3370 2.17%
2022-03-16 0 0.460 0.455 0.460 0.420 0.460 14,960,600 6,562,114 0.4386 0.331 0.327 0.331 0.302 0.331 20,802,379 0.3155 10.84%
2022-03-15 0 0.415 0.410 0.415 0.405 0.470 21,688,000 9,503,280 0.4382 0.298 0.295 0.298 0.291 0.338 30,156,678 0.3151 -12.63%
2022-03-14 0 0.475 0.470 0.475 0.470 0.495 8,974,200 4,325,863 0.4820 0.342 0.338 0.342 0.338 0.356 12,478,424 0.3467 -5.00%
2022-03-11 0 0.500 0.500 0.510 0.485 0.520 12,760,000 6,336,180 0.4966 0.360 0.360 0.367 0.349 0.374 17,742,494 0.3571 -3.85%
2022-03-10 0 0.520 0.520 0.530 0.510 0.530 7,551,000 3,933,955 0.5210 0.374 0.374 0.381 0.367 0.381 10,499,496 0.3747 1.96%
2022-03-09 0 0.510 0.510 0.520 0.500 0.540 12,370,000 6,491,040 0.5247 0.367 0.367 0.374 0.360 0.388 17,200,208 0.3774 -1.92%
2022-03-08 0 0.520 0.520 0.530 0.520 0.590 21,330,000 11,729,570 0.5499 0.374 0.374 0.381 0.374 0.424 29,658,887 0.3955 -10.34%
2022-03-07 0 0.580 0.580 0.590 0.570 0.610 19,438,000 11,478,970 0.5905 0.417 0.417 0.424 0.410 0.439 27,028,104 0.4247 0.00%
2022-03-04 0 0.580 0.580 0.590 0.580 0.610 11,392,000 6,763,440 0.5937 0.417 0.417 0.424 0.417 0.439 15,840,321 0.4270 -4.92%
2022-03-03 0 0.610 0.600 0.610 0.580 0.610 22,623,720 13,473,727 0.5956 0.439 0.432 0.439 0.417 0.439 31,457,776 0.4283 3.39%
2022-03-02 0 0.590 0.580 0.590 0.550 0.590 25,396,400 14,598,104 0.5748 0.424 0.417 0.424 0.396 0.424 35,313,125 0.4134 5.36%
2022-03-01 0 0.560 0.550 0.560 0.540 0.560 6,174,600 3,396,114 0.5500 0.403 0.396 0.403 0.388 0.403 8,585,643 0.3956 3.70%
2022-02-28 0 0.540 0.540 0.560 0.530 0.560 9,676,000 5,259,560 0.5436 0.388 0.388 0.403 0.381 0.403 13,454,261 0.3909 -1.82%
2022-02-25 0 0.550 0.540 0.550 0.540 0.590 8,234,000 4,616,680 0.5607 0.396 0.388 0.396 0.388 0.424 11,449,193 0.4032 -3.51%
2022-02-24 0 0.570 0.560 0.570 0.560 0.580 12,738,000 7,277,080 0.5713 0.410 0.403 0.410 0.403 0.417 17,711,904 0.4109 -3.39%
2022-02-23 0 0.590 0.580 0.590 0.560 0.600 9,764,600 5,662,950 0.5799 0.424 0.417 0.424 0.403 0.432 13,577,458 0.4171 3.51%
2022-02-22 0 0.570 0.560 0.570 0.550 0.590 11,528,000 6,568,400 0.5698 0.410 0.403 0.410 0.396 0.424 16,029,426 0.4098 -1.72%
2022-02-21 0 0.580 0.570 0.580 0.540 0.580 17,680,000 9,901,200 0.5600 0.417 0.410 0.417 0.388 0.417 24,583,644 0.4028 7.41%
2022-02-18 0 0.540 0.530 0.540 0.520 0.550 4,651,450 2,499,965 0.5375 0.388 0.381 0.388 0.374 0.396 6,467,737 0.3865 0.00%
2022-02-17 0 0.540 0.530 0.540 0.530 0.540 2,665,000 1,416,240 0.5314 0.388 0.381 0.388 0.381 0.388 3,705,623 0.3822 0.00%
2022-02-16 0 0.540 0.530 0.540 0.530 0.540 2,650,000 1,416,980 0.5347 0.388 0.381 0.388 0.381 0.388 3,684,766 0.3846 1.89%
2022-02-15 0 0.530 0.520 0.530 0.520 0.550 6,772,000 3,574,860 0.5279 0.381 0.374 0.381 0.374 0.396 9,416,314 0.3796 -3.64%
2022-02-14 0 0.550 0.540 0.550 0.540 0.560 3,068,000 1,673,940 0.5456 0.396 0.388 0.396 0.388 0.403 4,265,985 0.3924 1.85%
2022-02-11 0 0.540 0.540 0.550 0.530 0.550 6,238,000 3,375,404 0.5411 0.388 0.388 0.396 0.381 0.396 8,673,799 0.3891 1.89%
2022-02-10 0 0.530 0.530 0.540 0.520 0.560 7,292,000 3,908,560 0.5360 0.381 0.381 0.388 0.374 0.403 10,139,363 0.3855 -3.64%
2022-02-09 0 0.550 0.540 0.550 0.540 0.560 9,992,000 5,502,420 0.5507 0.396 0.388 0.396 0.388 0.403 13,893,652 0.3960 1.85%
2022-02-08 0 0.540 0.530 0.540 0.520 0.540 11,020,170 5,848,779 0.5307 0.388 0.381 0.388 0.374 0.388 15,323,299 0.3817 1.89%
2022-02-07 0 0.530 0.520 0.530 0.500 0.530 9,230,000 4,740,860 0.5136 0.381 0.374 0.381 0.360 0.381 12,834,108 0.3694 7.07%
2022-02-04 0 0.495 0.495 0.510 0.495 0.510 7,401,100 3,702,520 0.5003 0.356 0.356 0.367 0.356 0.367 10,291,064 0.3598 0.00%
2022-01-31 0 0.495 0.490 0.495 0.485 0.495 4,388,000 2,147,300 0.4894 0.356 0.352 0.356 0.349 0.356 6,101,416 0.3519 5.32%
2022-01-28 0 0.470 0.465 0.470 0.465 0.480 2,748,000 1,289,240 0.4692 0.338 0.334 0.338 0.334 0.345 3,821,032 0.3374 -2.08%
2022-01-27 0 0.480 0.475 0.480 0.470 0.480 2,444,000 1,158,922 0.4742 0.345 0.342 0.345 0.338 0.345 3,398,327 0.3410 0.00%
2022-01-26 0 0.480 0.475 0.480 0.470 0.485 3,299,742 1,580,623 0.4790 0.345 0.342 0.345 0.338 0.349 4,588,217 0.3445 1.05%
2022-01-25 0 0.475 0.465 0.475 0.465 0.480 5,290,000 2,489,380 0.4706 0.342 0.334 0.342 0.334 0.345 7,355,626 0.3384 -1.04%
2022-01-24 0 0.480 0.480 0.485 0.480 0.490 2,208,000 1,068,060 0.4837 0.345 0.345 0.349 0.345 0.352 3,070,175 0.3479 -3.03%
2022-01-21 0 0.495 0.490 0.495 0.485 0.500 2,550,000 1,258,470 0.4935 0.356 0.352 0.356 0.349 0.360 3,545,718 0.3549 -1.00%
2022-01-20 0 0.500 0.490 0.500 0.480 0.500 2,636,000 1,292,750 0.4904 0.360 0.352 0.360 0.345 0.360 3,665,299 0.3527 3.09%
2022-01-19 0 0.485 0.485 0.490 0.480 0.490 3,942,500 1,918,302 0.4866 0.349 0.349 0.352 0.345 0.352 5,481,958 0.3499 1.04%
2022-01-18 0 0.480 0.480 0.485 0.475 0.485 2,948,000 1,414,400 0.4798 0.345 0.345 0.349 0.342 0.349 4,099,128 0.3450 1.05%
2022-01-17 0 0.475 0.475 0.480 0.465 0.480 2,318,000 1,102,350 0.4756 0.342 0.342 0.345 0.334 0.345 3,223,127 0.3420 0.00%
2022-01-14 0 0.475 0.475 0.480 0.450 0.500 9,460,960 4,476,411 0.4731 0.342 0.342 0.345 0.324 0.360 13,155,253 0.3403 -4.04%
2022-01-13 0 0.495 0.490 0.495 0.490 0.510 12,230,000 6,085,150 0.4976 0.356 0.352 0.356 0.352 0.367 17,005,541 0.3578 0.00%
2022-01-12 0 0.495 0.490 0.495 0.485 0.500 10,440,300 5,126,098 0.4910 0.356 0.352 0.356 0.349 0.360 14,517,003 0.3531 3.13%
2022-01-11 0 0.480 0.480 0.485 0.475 0.485 2,060,000 988,830 0.4800 0.345 0.345 0.349 0.342 0.349 2,864,384 0.3452 -1.03%
2022-01-10 0 0.485 0.485 0.490 0.480 0.490 1,452,400 707,518 0.4871 0.349 0.349 0.352 0.345 0.352 2,019,530 0.3503 -1.02%
2022-01-07 0 0.490 0.485 0.490 0.480 0.500 4,434,000 2,176,570 0.4909 0.352 0.349 0.352 0.345 0.360 6,165,378 0.3530 1.03%
2022-01-06 0 0.485 0.475 0.485 0.470 0.485 5,619,000 2,677,700 0.4765 0.349 0.342 0.349 0.338 0.349 7,813,094 0.3427 0.00%
2022-01-05 0 0.485 0.480 0.485 0.480 0.500 5,404,000 2,636,490 0.4879 0.349 0.345 0.349 0.345 0.360 7,514,141 0.3509 -3.00%
2022-01-04 0 0.500 0.495 0.500 0.490 0.510 5,803,000 2,886,510 0.4974 0.360 0.356 0.360 0.352 0.367 8,068,941 0.3577 -1.96%
2022-01-03 0 0.510 0.500 0.510 0.480 0.510 13,599,800 6,750,574 0.4964 0.367 0.360 0.367 0.345 0.367 18,910,217 0.3570 6.25%
2021-12-31 0 0.480 0.475 0.480 0.470 0.480 2,171,000 1,035,430 0.4769 0.345 0.342 0.345 0.338 0.345 3,018,727 0.3430 1.05%
2021-12-30 0 0.475 0.470 0.475 0.465 0.485 2,860,120 1,349,713 0.4719 0.342 0.338 0.342 0.334 0.349 3,976,933 0.3394 2.15%
2021-12-29 0 0.465 0.460 0.465 0.460 0.470 1,482,000 691,590 0.4667 0.334 0.331 0.334 0.331 0.338 2,060,688 0.3356 -1.06%
2021-12-28 0 0.470 0.465 0.470 0.455 0.470 1,724,800 800,269 0.4640 0.338 0.334 0.338 0.327 0.338 2,398,296 0.3337 0.00%
2021-12-24 0 0.470 0.465 0.470 0.455 0.470 3,086,000 1,435,330 0.4651 0.338 0.334 0.338 0.327 0.338 4,291,014 0.3345 3.30%
2021-12-23 0 0.455 0.455 0.465 0.455 0.480 8,818,000 4,108,590 0.4659 0.327 0.327 0.334 0.327 0.345 12,261,231 0.3351 -2.15%
2021-12-22 0 0.465 0.460 0.465 0.455 0.475 3,672,000 1,701,290 0.4633 0.334 0.331 0.334 0.327 0.342 5,105,834 0.3332 0.00%
2021-12-21 0 0.465 0.460 0.465 0.450 0.470 3,487,800 1,607,902 0.4610 0.334 0.331 0.334 0.324 0.338 4,849,708 0.3315 1.09%
2021-12-20 0 0.460 0.460 0.465 0.460 0.495 11,538,000 5,470,996 0.4742 0.331 0.331 0.334 0.331 0.356 16,043,330 0.3410 -8.00%
2021-12-17 0 0.500 0.500 0.510 0.450 0.500 18,838,000 9,129,980 0.4847 0.360 0.360 0.367 0.324 0.360 26,193,817 0.3486 8.70%
2021-12-16 0 0.460 0.455 0.460 0.440 0.460 8,329,000 3,750,895 0.4503 0.331 0.327 0.331 0.316 0.331 11,581,288 0.3239 3.37%
2021-12-15 0 0.445 0.440 0.445 0.440 0.455 5,384,600 2,406,241 0.4469 0.320 0.316 0.320 0.316 0.327 7,487,166 0.3214 -2.20%
2021-12-14 0 0.455 0.445 0.455 0.440 0.455 3,464,000 1,553,970 0.4486 0.327 0.320 0.327 0.316 0.327 4,816,614 0.3226 -1.09%
2021-12-13 0 0.460 0.460 0.465 0.450 0.465 4,543,000 2,077,660 0.4573 0.331 0.331 0.334 0.324 0.334 6,316,940 0.3289 0.00%
2021-12-10 0 0.460 0.455 0.460 0.455 0.470 3,768,000 1,748,700 0.4641 0.331 0.327 0.331 0.327 0.338 5,239,320 0.3338 -3.16%
2021-12-09 0 0.475 0.470 0.475 0.465 0.490 7,110,000 3,388,150 0.4765 0.342 0.338 0.342 0.334 0.352 9,886,296 0.3427 1.06%
2021-12-08 0 0.470 0.460 0.470 0.460 0.470 3,226,000 1,497,020 0.4640 0.338 0.331 0.338 0.331 0.338 4,485,681 0.3337 -1.05%
2021-12-07 0 0.475 0.465 0.475 0.445 0.475 11,759,500 5,435,695 0.4622 0.342 0.334 0.342 0.320 0.342 16,351,321 0.3324 6.74%
2021-12-06 0 0.445 0.440 0.445 0.440 0.460 4,790,642 2,141,695 0.4471 0.320 0.316 0.320 0.316 0.331 6,661,280 0.3215 -3.26%
2021-12-03 0 0.460 0.460 0.465 0.455 0.470 3,114,000 1,435,520 0.4610 0.331 0.331 0.334 0.327 0.338 4,329,947 0.3315 -1.08%
2021-12-02 0 0.465 0.455 0.465 0.445 0.465 3,860,000 1,760,938 0.4562 0.334 0.327 0.334 0.320 0.334 5,367,244 0.3281 2.20%
2021-12-01 0 0.455 0.455 0.460 0.440 0.465 16,040,000 7,274,140 0.4535 0.327 0.327 0.331 0.316 0.334 22,303,261 0.3261 -1.09%
2021-11-30 0 0.460 0.455 0.460 0.460 0.510 37,838,000 17,787,348 0.4701 0.331 0.327 0.331 0.331 0.367 52,612,891 0.3381 -8.00%
2021-11-29 0 0.500 0.495 0.500 0.485 0.510 17,360,000 8,718,720 0.5022 0.360 0.356 0.360 0.349 0.367 24,138,691 0.3612 -3.85%
2021-11-26 0 0.520 0.510 0.520 0.510 0.530 5,930,600 3,091,072 0.5212 0.374 0.367 0.374 0.367 0.381 8,246,366 0.3748 0.00%
2021-11-25 0 0.520 0.520 0.530 0.510 0.540 13,054,000 6,836,160 0.5237 0.374 0.374 0.381 0.367 0.388 18,151,295 0.3766 -1.89%
2021-11-24 0 0.530 0.530 0.540 0.520 0.540 4,566,000 2,430,180 0.5322 0.381 0.381 0.388 0.374 0.388 6,348,921 0.3828 0.00%
2021-11-23 0 0.530 0.520 0.530 0.520 0.550 9,206,000 4,882,260 0.5303 0.381 0.374 0.381 0.374 0.396 12,800,737 0.3814 1.92%
2021-11-22 0 0.520 0.520 0.530 0.520 0.540 7,767,500 4,079,765 0.5252 0.374 0.374 0.381 0.374 0.388 10,800,535 0.3777 -3.70%
2021-11-19 0 0.540 0.530 0.540 0.530 0.550 4,252,000 2,267,830 0.5334 0.388 0.381 0.388 0.381 0.396 5,912,311 0.3836 -1.82%
2021-11-18 0 0.550 0.540 0.550 0.530 0.560 5,378,000 2,915,640 0.5421 0.396 0.388 0.396 0.381 0.403 7,477,989 0.3899 -1.79%
2021-11-17 0 0.560 0.550 0.560 0.530 0.560 5,958,000 3,257,982 0.5468 0.403 0.396 0.403 0.381 0.403 8,284,466 0.3933 1.82%
2021-11-16 0 0.550 0.540 0.550 0.530 0.550 3,790,000 2,038,180 0.5378 0.396 0.388 0.396 0.381 0.396 5,269,910 0.3868 0.00%
2021-11-15 0 0.550 0.540 0.550 0.540 0.560 4,640,600 2,554,006 0.5504 0.396 0.388 0.396 0.388 0.403 6,452,650 0.3958 0.00%
2021-11-12 0 0.550 0.540 0.550 0.530 0.550 4,224,000 2,283,568 0.5406 0.396 0.388 0.396 0.381 0.396 5,873,377 0.3888 3.77%
2021-11-11 0 0.530 0.530 0.540 0.510 0.530 7,516,000 3,922,800 0.5219 0.381 0.381 0.388 0.367 0.381 10,450,830 0.3754 3.92%
2021-11-10 0 0.510 0.510 0.520 0.500 0.530 11,817,000 6,036,460 0.5108 0.367 0.367 0.374 0.360 0.381 16,431,274 0.3674 -1.92%
2021-11-09 0 0.520 0.510 0.520 0.510 0.530 3,343,000 1,738,520 0.5200 0.374 0.367 0.374 0.367 0.381 4,648,367 0.3740 0.00%
2021-11-08 0 0.520 0.510 0.520 0.510 0.530 2,102,000 1,083,660 0.5155 0.374 0.367 0.374 0.367 0.381 2,922,784 0.3708 0.00%
2021-11-05 0 0.520 0.510 0.520 0.510 0.540 5,998,000 3,148,750 0.5250 0.374 0.367 0.374 0.367 0.388 8,340,085 0.3775 -1.89%
2021-11-04 0 0.530 0.530 0.540 0.530 0.550 6,419,000 3,426,240 0.5338 0.381 0.381 0.388 0.381 0.396 8,925,476 0.3839 1.92%
2021-11-03 0 0.520 0.520 0.530 0.510 0.530 4,501,000 2,340,250 0.5199 0.374 0.374 0.381 0.367 0.381 6,258,540 0.3739 1.96%
2021-11-02 0 0.510 0.510 0.520 0.510 0.550 13,822,000 7,303,000 0.5284 0.367 0.367 0.374 0.367 0.396 19,219,181 0.3800 -5.56%
2021-11-01 0 0.540 0.530 0.540 0.530 0.550 6,156,000 3,326,900 0.5404 0.388 0.381 0.388 0.381 0.396 8,559,780 0.3887 -1.82%
2021-10-29 0 0.550 0.540 0.550 0.540 0.570 9,872,000 5,440,900 0.5511 0.396 0.388 0.396 0.388 0.410 13,726,795 0.3964 -1.79%
2021-10-28 0 0.560 0.550 0.560 0.540 0.570 12,462,000 6,861,280 0.5506 0.403 0.396 0.403 0.388 0.410 17,328,132 0.3960 -1.75%
2021-10-27 0 0.570 0.560 0.570 0.550 0.600 16,072,000 9,160,140 0.5699 0.410 0.403 0.410 0.396 0.432 22,347,756 0.4099 -5.00%
2021-10-26 0 0.600 0.590 0.600 0.590 0.610 4,316,000 2,572,110 0.5959 0.432 0.424 0.432 0.424 0.439 6,001,301 0.4286 -1.64%
2021-10-25 0 0.610 0.590 0.610 0.580 0.610 8,037,200 4,805,732 0.5979 0.439 0.424 0.439 0.417 0.439 11,175,547 0.4300 3.39%
2021-10-22 0 0.590 0.590 0.600 0.590 0.620 15,040,600 9,008,962 0.5990 0.424 0.424 0.432 0.424 0.446 20,913,617 0.4308 -4.84%
2021-10-21 0 0.620 0.610 0.620 0.620 0.640 14,105,400 8,862,040 0.6283 0.446 0.439 0.446 0.446 0.460 19,613,243 0.4518 -1.59%
2021-10-20 0 0.630 0.620 0.630 0.620 0.670 25,155,950 16,023,291 0.6370 0.453 0.446 0.453 0.446 0.482 34,978,785 0.4581 -7.35%
2021-10-19 0 0.680 0.670 0.680 0.660 0.680 13,340,000 8,914,220 0.6682 0.489 0.482 0.489 0.475 0.489 18,548,971 0.4806 0.00%
2021-10-18 0 0.680 0.670 0.680 0.610 0.690 56,566,000 37,544,740 0.6637 0.489 0.482 0.489 0.439 0.496 78,653,756 0.4773 9.68%
2021-10-15 0 0.620 0.610 0.620 0.590 0.620 9,320,000 5,662,020 0.6075 0.446 0.439 0.446 0.424 0.446 12,959,251 0.4369 3.33%
2021-10-12 0 0.600 0.590 0.600 0.580 0.620 9,209,500 5,487,880 0.5959 0.432 0.424 0.432 0.417 0.446 12,805,603 0.4286 -1.64%
2021-10-11 0 0.610 0.600 0.610 0.600 0.640 11,273,158 6,947,560 0.6163 0.439 0.432 0.439 0.432 0.460 15,675,074 0.4432 -1.61%
2021-10-08 0 0.620 0.610 0.620 0.590 0.650 22,962,000 14,094,100 0.6138 0.446 0.439 0.446 0.424 0.467 31,928,147 0.4414 -3.12%
2021-10-07 0 0.640 0.630 0.640 0.620 0.660 16,282,100 10,211,019 0.6271 0.460 0.453 0.460 0.446 0.475 22,639,895 0.4510 -1.54%
2021-10-06 0 0.650 0.640 0.650 0.640 0.680 37,928,000 25,098,840 0.6617 0.467 0.460 0.467 0.460 0.489 52,738,034 0.4759 3.17%
2021-10-05 0 0.630 0.620 0.630 0.550 0.640 30,938,000 18,883,260 0.6104 0.453 0.446 0.453 0.396 0.460 43,018,596 0.4390 10.53%
2021-10-04 0 0.570 0.560 0.570 0.550 0.580 8,836,200 4,968,164 0.5623 0.410 0.403 0.410 0.396 0.417 12,286,538 0.4044 5.56%
2021-09-30 0 0.540 0.540 0.550 0.530 0.560 12,394,000 6,791,760 0.5480 0.388 0.388 0.396 0.381 0.403 17,233,579 0.3941 0.00%
2021-09-29 0 0.540 0.530 0.540 0.540 0.560 15,500,000 8,450,740 0.5452 0.388 0.381 0.388 0.388 0.403 21,552,403 0.3921 -5.26%
2021-09-28 0 0.570 0.570 0.580 0.530 0.580 17,410,000 9,712,860 0.5579 0.410 0.410 0.417 0.381 0.417 24,208,215 0.4012 9.62%
2021-09-27 0 0.520 0.520 0.530 0.510 0.610 41,458,750 22,465,275 0.5419 0.374 0.374 0.381 0.367 0.439 57,647,463 0.3897 -10.34%
2021-09-24 0 0.580 0.580 0.590 0.570 0.660 25,604,000 15,671,460 0.6121 0.417 0.417 0.424 0.410 0.475 35,601,788 0.4402 -6.45%
2021-09-23 0 0.620 0.620 0.630 0.590 0.640 27,848,100 17,217,301 0.6183 0.446 0.446 0.453 0.424 0.460 38,722,159 0.4446 3.33%
2021-09-21 0 0.600 0.590 0.600 0.560 0.600 8,577,400 4,956,616 0.5779 0.432 0.424 0.432 0.403 0.432 11,926,683 0.4156 1.69%
2021-09-20 0 0.590 0.580 0.590 0.550 0.620 28,805,900 16,643,207 0.5778 0.424 0.417 0.424 0.396 0.446 40,053,959 0.4155 -4.84%
2021-09-17 0 0.620 0.620 0.630 0.610 0.690 34,085,000 21,851,140 0.6411 0.446 0.446 0.453 0.439 0.496 47,394,429 0.4610 -7.46%
2021-09-16 0 0.670 0.670 0.680 0.650 0.730 50,458,000 34,860,140 0.6909 0.482 0.482 0.489 0.467 0.525 70,160,719 0.4969 -5.63%
2021-09-15 0 0.710 0.710 0.720 0.570 0.730 97,672,000 65,950,200 0.6752 0.511 0.511 0.518 0.410 0.525 135,810,728 0.4856 18.33%
2021-09-14 0 0.600 0.600 0.610 0.560 0.660 55,136,000 33,502,760 0.6076 0.432 0.432 0.439 0.403 0.475 76,665,373 0.4370 -7.69%
2021-09-13 0 0.650 0.640 0.650 0.540 0.650 64,285,250 39,207,790 0.6099 0.467 0.460 0.467 0.388 0.467 89,387,200 0.4386 16.07%
2021-09-10 0 0.560 0.550 0.560 0.540 0.580 27,887,400 15,690,668 0.5626 0.403 0.396 0.403 0.388 0.417 38,776,805 0.4046 0.00%
2021-09-09 0 0.560 0.560 0.570 0.520 0.570 51,053,000 28,314,410 0.5546 0.403 0.403 0.410 0.374 0.410 70,988,053 0.3989 7.69%
2021-09-08 0 0.520 0.520 0.530 0.495 0.530 36,439,000 18,814,804 0.5163 0.374 0.374 0.381 0.356 0.381 50,667,613 0.3713 4.00%
2021-09-07 0 0.500 0.500 0.510 0.480 0.510 31,386,000 15,703,925 0.5003 0.360 0.360 0.367 0.345 0.367 43,641,530 0.3598 4.17%
2021-09-06 0 0.480 0.480 0.485 0.480 0.495 12,332,000 5,987,790 0.4855 0.345 0.345 0.349 0.345 0.356 17,147,370 0.3492 0.00%
2021-09-03 0 0.480 0.480 0.485 0.465 0.485 19,488,000 9,295,130 0.4770 0.345 0.345 0.349 0.334 0.349 27,097,627 0.3430 2.13%
2021-09-02 0 0.470 0.465 0.470 0.465 0.475 4,874,400 2,283,275 0.4684 0.338 0.334 0.338 0.334 0.342 6,777,744 0.3369 0.00%
2021-09-01 0 0.470 0.465 0.470 0.460 0.485 35,620,000 16,754,980 0.4704 0.338 0.334 0.338 0.331 0.349 49,528,812 0.3383 -3.09%
2021-08-31 0 0.485 0.485 0.490 0.465 0.510 76,318,600 37,426,588 0.4904 0.349 0.349 0.352 0.334 0.367 106,119,303 0.3527 3.19%
2021-08-30 0 0.470 0.470 0.475 0.445 0.475 29,805,000 13,715,120 0.4602 0.338 0.338 0.342 0.320 0.342 41,443,185 0.3309 6.82%
2021-08-27 0 0.440 0.435 0.440 0.435 0.450 13,387,200 5,923,694 0.4425 0.316 0.313 0.316 0.313 0.324 18,614,602 0.3182 -1.12%
2021-08-26 0 0.445 0.440 0.445 0.415 0.450 17,740,400 7,790,690 0.4391 0.320 0.316 0.320 0.298 0.324 24,667,629 0.3158 5.95%
2021-08-25 0 0.420 0.415 0.420 0.415 0.430 7,299,900 3,085,150 0.4226 0.302 0.298 0.302 0.298 0.309 10,150,347 0.3039 1.20%
2021-08-24 0 0.415 0.415 0.425 0.415 0.435 6,946,000 2,953,730 0.4252 0.298 0.298 0.306 0.298 0.313 9,658,257 0.3058 0.00%
2021-08-23 0 0.415 0.415 0.420 0.400 0.415 3,854,000 1,586,410 0.4116 0.298 0.298 0.302 0.288 0.298 5,358,901 0.2960 3.75%
2021-08-20 0 0.400 0.400 0.405 0.390 0.415 16,391,665 6,518,512 0.3977 0.288 0.288 0.291 0.280 0.298 22,792,243 0.2860 -2.44%
2021-08-19 0 0.410 0.410 0.415 0.410 0.440 17,548,990 7,311,755 0.4166 0.295 0.295 0.298 0.295 0.316 24,401,477 0.2996 -6.82%
2021-08-18 0 0.440 0.430 0.440 0.425 0.440 8,180,000 3,544,715 0.4333 0.316 0.309 0.316 0.306 0.316 11,374,107 0.3116 0.00%
2021-08-17 0 0.440 0.435 0.440 0.435 0.485 29,110,000 13,208,450 0.4537 0.316 0.313 0.316 0.313 0.349 40,476,803 0.3263 -7.37%
2021-08-16 0 0.475 0.470 0.475 0.430 0.480 52,360,000 24,047,740 0.4593 0.342 0.338 0.342 0.309 0.345 72,805,407 0.3303 7.95%
2021-08-13 0 0.440 0.435 0.440 0.430 0.450 12,654,400 5,577,238 0.4407 0.316 0.313 0.316 0.309 0.324 17,595,660 0.3170 0.00%
2021-08-12 0 0.440 0.430 0.440 0.410 0.440 22,622,000 9,710,510 0.4293 0.316 0.309 0.316 0.295 0.316 31,455,384 0.3087 6.02%
2021-08-11 0 0.415 0.410 0.415 0.410 0.420 4,212,600 1,737,542 0.4125 0.298 0.295 0.298 0.295 0.302 5,857,526 0.2966 1.22%
2021-08-10 0 0.410 0.405 0.410 0.405 0.415 3,752,000 1,541,060 0.4107 0.295 0.291 0.295 0.291 0.298 5,217,072 0.2954 0.00%
2021-08-09 0 0.410 0.405 0.410 0.405 0.415 17,160,000 7,013,620 0.4087 0.295 0.291 0.295 0.291 0.298 23,860,596 0.2939 -2.38%
2021-08-06 0 0.420 0.415 0.420 0.410 0.420 4,674,000 1,938,680 0.4148 0.302 0.298 0.302 0.295 0.302 6,499,092 0.2983 2.44%
2021-08-05 0 0.410 0.405 0.410 0.400 0.430 21,027,277 8,681,228 0.4129 0.295 0.291 0.295 0.288 0.309 29,237,958 0.2969 -5.75%
2021-08-04 0 0.435 0.430 0.435 0.430 0.440 5,970,000 2,587,970 0.4335 0.313 0.309 0.313 0.309 0.316 8,301,151 0.3118 2.35%
2021-08-03 0 0.425 0.425 0.430 0.425 0.445 12,838,200 5,551,001 0.4324 0.306 0.306 0.309 0.306 0.320 17,851,229 0.3110 -5.56%
2021-08-02 0 0.450 0.445 0.450 0.420 0.450 20,551,900 8,926,927 0.4344 0.324 0.320 0.324 0.302 0.324 28,576,956 0.3124 4.65%
2021-07-30 0 0.430 0.425 0.430 0.400 0.435 20,998,200 8,777,017 0.4180 0.309 0.306 0.309 0.288 0.313 29,197,527 0.3006 4.88%
2021-07-29 0 0.410 0.405 0.410 0.395 0.415 10,322,000 4,199,060 0.4068 0.295 0.291 0.295 0.284 0.298 14,352,510 0.2926 5.13%
2021-07-28 0 0.390 0.385 0.390 0.375 0.395 10,203,200 3,945,738 0.3867 0.280 0.277 0.280 0.270 0.284 14,187,321 0.2781 2.63%
2021-07-27 0 0.380 0.380 0.385 0.375 0.425 23,446,000 9,334,040 0.3981 0.273 0.273 0.277 0.270 0.306 32,601,138 0.2863 -8.43%
2021-07-26 0 0.415 0.415 0.425 0.415 0.435 29,092,600 12,369,266 0.4252 0.298 0.298 0.306 0.298 0.313 40,452,608 0.3058 -2.35%
2021-07-23 0 0.425 0.420 0.425 0.415 0.440 60,733,500 26,010,725 0.4283 0.306 0.302 0.306 0.298 0.316 84,448,571 0.3080 2.41%
2021-07-22 0 0.415 0.410 0.415 0.385 0.415 31,086,100 12,548,267 0.4037 0.298 0.295 0.298 0.277 0.298 43,224,526 0.2903 6.41%
2021-07-21 0 0.390 0.385 0.390 0.380 0.395 5,078,000 1,959,170 0.3858 0.280 0.277 0.280 0.273 0.284 7,060,845 0.2775 0.00%
2021-07-20 0 0.390 0.385 0.390 0.385 0.395 6,973,500 2,701,225 0.3874 0.280 0.277 0.280 0.277 0.284 9,696,496 0.2786 -2.50%
2021-07-19 0 0.400 0.395 0.400 0.365 0.405 19,607,000 7,687,110 0.3921 0.288 0.284 0.288 0.262 0.291 27,263,094 0.2820 6.67%
2021-07-16 0 0.375 0.370 0.375 0.360 0.375 4,761,500 1,756,477 0.3689 0.270 0.266 0.270 0.259 0.270 6,620,759 0.2653 2.74%
2021-07-15 0 0.365 0.365 0.370 0.360 0.370 1,904,000 697,280 0.3662 0.262 0.262 0.266 0.259 0.266 2,647,469 0.2634 -1.35%
2021-07-14 0 0.370 0.360 0.370 0.360 0.375 5,257,950 1,927,712 0.3666 0.266 0.259 0.266 0.259 0.270 7,311,062 0.2637 -1.33%
2021-07-13 0 0.375 0.370 0.375 0.365 0.375 3,214,000 1,190,230 0.3703 0.270 0.266 0.270 0.262 0.270 4,468,995 0.2663 1.35%
2021-07-12 0 0.370 0.365 0.370 0.355 0.380 8,111,000 3,009,865 0.3711 0.266 0.262 0.266 0.255 0.273 11,278,164 0.2669 -1.33%
2021-07-09 0 0.375 0.370 0.375 0.365 0.380 7,922,000 2,934,570 0.3704 0.270 0.266 0.270 0.262 0.273 11,015,364 0.2664 2.74%
2021-07-08 0 0.365 0.365 0.370 0.365 0.385 9,860,000 3,688,610 0.3741 0.262 0.262 0.266 0.262 0.277 13,710,109 0.2690 -6.41%
2021-07-07 0 0.390 0.385 0.390 0.375 0.390 5,629,000 2,147,615 0.3815 0.280 0.277 0.280 0.270 0.280 7,826,998 0.2744 0.00%
2021-07-06 0 0.390 0.380 0.390 0.375 0.390 12,022,000 4,591,650 0.3819 0.280 0.273 0.280 0.270 0.280 16,716,322 0.2747 -1.27%
2021-07-05 0 0.395 0.385 0.395 0.385 0.400 5,764,000 2,240,470 0.3887 0.284 0.277 0.284 0.277 0.288 8,014,713 0.2795 0.00%
2021-07-02 0 0.395 0.385 0.395 0.385 0.400 18,768,000 7,423,460 0.3955 0.284 0.277 0.284 0.277 0.288 26,096,484 0.2845 1.28%
2021-06-30 0 0.390 0.385 0.390 0.385 0.400 7,094,000 2,787,610 0.3930 0.280 0.277 0.280 0.277 0.288 9,864,048 0.2826 -1.27%
2021-06-29 0 0.395 0.385 0.395 0.385 0.400 19,146,000 7,480,890 0.3907 0.284 0.277 0.284 0.277 0.288 26,622,084 0.2810 -2.47%
2021-06-28 0 0.405 0.395 0.405 0.395 0.410 10,494,000 4,188,650 0.3991 0.291 0.284 0.291 0.284 0.295 14,591,672 0.2871 0.00%
2021-06-25 0 0.405 0.400 0.405 0.395 0.430 34,635,100 14,150,710 0.4086 0.291 0.288 0.291 0.284 0.309 48,159,331 0.2938 -2.41%
2021-06-24 0 0.415 0.415 0.420 0.410 0.450 28,900,000 12,078,710 0.4179 0.298 0.298 0.302 0.295 0.324 40,184,803 0.3006 -6.74%
2021-06-23 0 0.445 0.440 0.445 0.440 0.475 45,302,000 20,759,240 0.4582 0.320 0.316 0.320 0.316 0.342 62,991,416 0.3296 2.30%
2021-06-22 0 0.435 0.430 0.435 0.430 0.440 19,130,000 8,296,710 0.4337 0.313 0.309 0.313 0.309 0.316 26,599,836 0.3119 2.35%
2021-06-21 0 0.425 0.415 0.425 0.405 0.425 20,691,500 8,605,082 0.4159 0.306 0.298 0.306 0.291 0.306 28,771,067 0.2991 4.94%
2021-06-18 0 0.405 0.405 0.410 0.400 0.410 10,300,000 4,169,330 0.4048 0.291 0.291 0.295 0.288 0.295 14,321,919 0.2911 0.00%
2021-06-17 0 0.405 0.405 0.410 0.390 0.415 24,064,000 9,895,640 0.4112 0.291 0.291 0.295 0.280 0.298 33,460,453 0.2957 1.25%
2021-06-16 0 0.400 0.395 0.400 0.390 0.420 29,728,000 12,125,530 0.4079 0.288 0.284 0.288 0.280 0.302 41,336,118 0.2933 1.27%
2021-06-15 0 0.395 0.395 0.400 0.385 0.405 16,643,000 6,592,960 0.3961 0.284 0.284 0.288 0.277 0.291 23,141,719 0.2849 2.60%
2021-06-11 0 0.385 0.385 0.390 0.365 0.400 27,745,900 10,667,915 0.3845 0.277 0.277 0.280 0.262 0.288 38,580,052 0.2765 2.67%
2021-06-10 0 0.375 0.375 0.380 0.360 0.380 15,597,000 5,786,830 0.3710 0.270 0.270 0.273 0.259 0.273 21,687,279 0.2668 1.35%
2021-06-09 0 0.370 0.360 0.370 0.360 0.370 8,434,000 3,059,330 0.3627 0.266 0.259 0.266 0.259 0.266 11,727,288 0.2609 4.23%
2021-06-08 0 0.355 0.355 0.365 0.355 0.365 10,126,000 3,645,040 0.3600 0.255 0.255 0.262 0.255 0.262 14,079,976 0.2589 -2.74%
2021-06-07 0 0.365 0.355 0.365 0.355 0.365 4,562,800 1,639,902 0.3594 0.262 0.255 0.262 0.255 0.262 6,344,471 0.2585 2.82%
2021-06-04 0 0.355 0.355 0.360 0.350 0.365 7,341,000 2,607,770 0.3552 0.255 0.255 0.259 0.252 0.262 10,207,496 0.2555 -1.39%
2021-06-03 0 0.360 0.360 0.365 0.350 0.370 25,926,000 9,404,940 0.3628 0.259 0.259 0.262 0.252 0.266 36,049,522 0.2609 2.86%
2021-06-02 0 0.350 0.345 0.350 0.330 0.350 17,615,550 6,051,982 0.3436 0.252 0.248 0.252 0.237 0.252 24,494,028 0.2471 7.69%
2021-06-01 0 0.325 0.325 0.330 0.315 0.330 17,076,000 5,505,700 0.3224 0.234 0.234 0.237 0.227 0.237 23,743,795 0.2319 1.56%
2021-05-31 0 0.320 0.315 0.320 0.315 0.330 17,398,000 5,612,240 0.3226 0.230 0.227 0.230 0.227 0.237 24,191,529 0.2320 -1.54%
2021-05-28 0 0.325 0.325 0.330 0.320 0.335 22,769,000 7,444,990 0.3270 0.234 0.234 0.237 0.230 0.241 31,659,784 0.2352 1.56%
2021-05-27 0 0.320 0.315 0.320 0.320 0.345 39,100,182 12,629,367 0.3230 0.230 0.227 0.230 0.230 0.248 54,367,927 0.2323 0.00%
2021-05-26 0 0.320 0.320 0.325 0.320 0.340 19,280,510 6,373,751 0.3306 0.230 0.230 0.234 0.230 0.245 26,809,117 0.2377 -4.48%
2021-05-25 0 0.335 0.335 0.345 0.335 0.350 10,562,000 3,617,120 0.3425 0.241 0.241 0.248 0.241 0.252 14,686,224 0.2463 -2.90%
2021-05-24 0 0.345 0.345 0.350 0.345 0.360 10,937,600 3,826,176 0.3498 0.248 0.248 0.252 0.248 0.259 15,208,488 0.2516 -4.17%
2021-05-21 0 0.360 0.355 0.360 0.350 0.365 3,308,000 1,181,570 0.3572 0.259 0.255 0.259 0.252 0.262 4,599,700 0.2569 1.41%
2021-05-20 0 0.355 0.355 0.360 0.350 0.370 10,436,000 3,732,640 0.3577 0.255 0.255 0.259 0.252 0.266 14,511,024 0.2572 -5.33%
2021-05-18 0 0.375 0.370 0.375 0.355 0.380 10,384,000 3,841,340 0.3699 0.270 0.266 0.270 0.255 0.273 14,438,719 0.2660 4.17%
2021-05-17 0 0.360 0.355 0.360 0.355 0.365 3,964,000 1,426,220 0.3598 0.259 0.255 0.259 0.255 0.262 5,511,853 0.2588 0.00%
2021-05-14 0 0.360 0.360 0.365 0.360 0.380 9,978,000 3,655,560 0.3664 0.259 0.259 0.262 0.259 0.273 13,874,185 0.2635 -4.00%
2021-05-13 0 0.375 0.370 0.375 0.370 0.400 14,842,000 5,680,260 0.3827 0.270 0.266 0.270 0.266 0.288 20,637,468 0.2752 -6.25%
2021-05-12 0 0.400 0.395 0.400 0.390 0.410 10,749,000 4,278,200 0.3980 0.288 0.284 0.288 0.280 0.295 14,946,244 0.2862 -2.44%
2021-05-11 0 0.410 0.405 0.410 0.405 0.425 11,760,000 4,812,770 0.4092 0.295 0.291 0.295 0.291 0.306 16,352,017 0.2943 -3.53%
2021-05-10 0 0.425 0.420 0.425 0.395 0.430 35,546,000 14,702,490 0.4136 0.306 0.302 0.306 0.284 0.309 49,425,917 0.2975 10.39%
2021-05-07 0 0.385 0.385 0.390 0.385 0.415 11,718,000 4,692,980 0.4005 0.277 0.277 0.280 0.277 0.298 16,293,616 0.2880 -2.53%
2021-05-06 0 0.395 0.390 0.395 0.380 0.400 9,500,000 3,689,900 0.3884 0.284 0.280 0.284 0.273 0.288 13,209,537 0.2793 -2.47%
2021-05-05 0 0.405 0.400 0.405 0.385 0.405 5,683,900 2,236,952 0.3936 0.291 0.288 0.291 0.277 0.291 7,903,336 0.2830 2.53%
2021-05-04 0 0.395 0.390 0.395 0.375 0.410 13,430,000 5,322,070 0.3963 0.284 0.280 0.284 0.270 0.295 18,674,114 0.2850 5.33%
2021-05-03 0 0.375 0.375 0.380 0.370 0.390 6,608,000 2,487,380 0.3764 0.270 0.270 0.273 0.266 0.280 9,188,276 0.2707 -3.85%
2021-04-30 0 0.390 0.390 0.400 0.370 0.425 40,350,980 16,148,612 0.4002 0.280 0.280 0.288 0.266 0.306 56,107,134 0.2878 8.33%
2021-04-29 0 0.360 0.360 0.365 0.350 0.375 5,977,400 2,159,247 0.3612 0.259 0.259 0.262 0.252 0.270 8,311,441 0.2598 2.86%
2021-04-28 0 0.350 0.350 0.355 0.350 0.365 2,576,000 917,160 0.3560 0.252 0.252 0.255 0.252 0.262 3,581,870 0.2561 -4.11%
2021-04-27 0 0.365 0.360 0.365 0.345 0.370 16,265,000 5,903,680 0.3630 0.262 0.259 0.262 0.248 0.266 22,616,118 0.2610 4.29%
2021-04-26 0 0.350 0.350 0.355 0.320 0.360 15,224,000 5,234,780 0.3439 0.252 0.252 0.255 0.230 0.259 21,168,631 0.2473 9.38%
2021-04-23 0 0.320 0.315 0.320 0.315 0.330 3,416,600 1,091,290 0.3194 0.230 0.227 0.230 0.227 0.237 4,750,706 0.2297 -1.54%
2021-04-22 0 0.325 0.320 0.325 0.320 0.330 4,442,470 1,434,790 0.3230 0.234 0.230 0.234 0.230 0.237 6,177,155 0.2323 1.56%
2021-04-21 0 0.320 0.315 0.320 0.315 0.325 2,444,000 782,640 0.3202 0.230 0.227 0.230 0.227 0.234 3,398,327 0.2303 -3.03%
2021-04-20 0 0.330 0.325 0.330 0.320 0.335 5,411,000 1,771,100 0.3273 0.237 0.234 0.237 0.230 0.241 7,523,874 0.2354 -1.49%
2021-04-19 0 0.335 0.330 0.335 0.315 0.335 8,508,000 2,784,550 0.3273 0.241 0.237 0.241 0.227 0.241 11,830,183 0.2354 3.08%
2021-04-16 0 0.325 0.320 0.325 0.310 0.325 7,218,200 2,302,484 0.3190 0.234 0.230 0.234 0.223 0.234 10,036,745 0.2294 3.17%
2021-04-15 0 0.315 0.310 0.315 0.310 0.320 4,880,000 1,535,990 0.3148 0.227 0.223 0.227 0.223 0.230 6,785,531 0.2264 0.00%
2021-04-14 0 0.315 0.310 0.315 0.310 0.315 2,334,560 727,748 0.3117 0.227 0.223 0.227 0.223 0.227 3,246,153 0.2242 -1.56%
2021-04-13 0 0.320 0.315 0.320 0.315 0.320 4,935,900 1,564,300 0.3169 0.230 0.227 0.230 0.227 0.230 6,863,258 0.2279 0.00%
2021-04-12 0 0.320 0.315 0.320 0.320 0.325 2,020,000 648,230 0.3209 0.230 0.227 0.230 0.230 0.234 2,808,765 0.2308 -1.54%
2021-04-09 0 0.325 0.325 0.330 0.320 0.330 2,384,600 777,098 0.3259 0.234 0.234 0.237 0.230 0.237 3,315,733 0.2344 -1.52%
2021-04-08 0 0.330 0.325 0.330 0.325 0.330 3,568,000 1,165,320 0.3266 0.237 0.234 0.237 0.234 0.237 4,961,224 0.2349 0.00%
2021-04-07 0 0.330 0.325 0.330 0.320 0.330 2,910,000 947,670 0.3257 0.237 0.234 0.237 0.230 0.237 4,046,290 0.2342 0.00%
2021-04-01 0 0.330 0.320 0.330 0.315 0.330 6,487,000 2,078,855 0.3205 0.237 0.230 0.237 0.227 0.237 9,020,028 0.2305 3.13%
2021-03-31 0 0.320 0.320 0.325 0.320 0.330 3,769,600 1,219,423 0.3235 0.230 0.230 0.234 0.230 0.237 5,241,544 0.2326 -3.03%
2021-03-30 0 0.330 0.325 0.330 0.320 0.335 5,458,000 1,791,880 0.3283 0.237 0.234 0.237 0.230 0.241 7,589,227 0.2361 -1.49%
2021-03-29 0 0.335 0.325 0.335 0.325 0.335 3,109,950 1,027,074 0.3303 0.241 0.234 0.241 0.234 0.241 4,324,316 0.2375 0.00%
2021-03-26 0 0.335 0.325 0.335 0.320 0.340 5,654,000 1,872,670 0.3312 0.241 0.234 0.241 0.230 0.245 7,861,760 0.2382 -1.47%
2021-03-25 0 0.340 0.330 0.335 0.330 0.345 2,846,000 958,440 0.3368 0.245 0.237 0.241 0.237 0.248 3,957,299 0.2422 0.00%
2021-03-24 0 0.340 0.335 0.340 0.330 0.350 10,432,000 3,513,840 0.3368 0.245 0.241 0.245 0.237 0.252 14,505,462 0.2422 -4.23%
2021-03-23 0 0.355 0.350 0.355 0.350 0.370 4,174,000 1,495,010 0.3582 0.255 0.252 0.255 0.252 0.266 5,803,853 0.2576 -4.05%
2021-03-22 0 0.370 0.365 0.370 0.360 0.370 3,167,000 1,158,955 0.3659 0.266 0.262 0.266 0.259 0.266 4,403,643 0.2632 0.00%
2021-03-19 0 0.370 0.365 0.370 0.360 0.375 6,538,000 2,396,760 0.3666 0.266 0.262 0.266 0.259 0.270 9,090,943 0.2636 -2.63%
2021-03-18 0 0.380 0.375 0.380 0.375 0.390 4,440,000 1,691,740 0.3810 0.273 0.270 0.273 0.270 0.280 6,173,721 0.2740 0.00%
2021-03-17 0 0.380 0.380 0.385 0.375 0.385 3,986,000 1,506,540 0.3780 0.273 0.273 0.277 0.270 0.277 5,542,444 0.2718 -1.30%
2021-03-16 0 0.385 0.375 0.385 0.375 0.385 1,985,800 755,038 0.3802 0.277 0.270 0.277 0.270 0.277 2,761,210 0.2734 1.32%
2021-03-15 0 0.380 0.375 0.380 0.375 0.385 1,770,000 673,840 0.3807 0.273 0.270 0.273 0.270 0.277 2,461,145 0.2738 0.00%
2021-03-12 0 0.380 0.370 0.380 0.365 0.385 4,852,000 1,811,130 0.3733 0.273 0.266 0.273 0.262 0.277 6,746,597 0.2685 -1.30%
2021-03-11 0 0.385 0.380 0.385 0.360 0.385 6,970,400 2,602,450 0.3734 0.277 0.273 0.277 0.259 0.277 9,692,185 0.2685 1.32%
2021-03-10 0 0.380 0.370 0.380 0.375 0.380 4,020,000 1,514,750 0.3768 0.273 0.266 0.273 0.270 0.273 5,589,720 0.2710 1.33%
2021-03-09 0 0.375 0.370 0.375 0.370 0.385 4,710,000 1,764,450 0.3746 0.270 0.266 0.270 0.266 0.277 6,549,149 0.2694 0.00%
2021-03-08 0 0.375 0.375 0.380 0.370 0.405 12,846,000 5,002,010 0.3894 0.270 0.270 0.273 0.266 0.291 17,862,075 0.2800 -2.60%
2021-03-05 0 0.385 0.380 0.385 0.370 0.385 6,602,000 2,497,020 0.3782 0.277 0.273 0.277 0.266 0.277 9,179,933 0.2720 -1.28%
2021-03-04 0 0.390 0.385 0.390 0.375 0.405 19,597,000 7,637,105 0.3897 0.280 0.277 0.280 0.270 0.291 27,249,189 0.2803 -4.88%
2021-03-03 0 0.410 0.405 0.410 0.390 0.410 12,643,000 5,035,930 0.3983 0.295 0.291 0.295 0.280 0.295 17,579,808 0.2865 3.80%
2021-03-02 0 0.395 0.390 0.395 0.390 0.405 8,050,000 3,197,440 0.3972 0.284 0.280 0.284 0.280 0.291 11,193,345 0.2857 -1.25%
2021-03-01 0 0.400 0.400 0.405 0.395 0.410 8,595,000 3,447,970 0.4012 0.288 0.288 0.291 0.284 0.295 11,951,155 0.2885 0.00%
2021-02-26 0 0.400 0.395 0.400 0.390 0.415 17,078,000 6,809,580 0.3987 0.288 0.284 0.288 0.280 0.298 23,746,576 0.2868 -4.76%
2021-02-25 0 0.420 0.415 0.420 0.405 0.425 18,290,000 7,588,520 0.4149 0.302 0.298 0.302 0.291 0.306 25,431,835 0.2984 6.33%
2021-02-24 0 0.395 0.395 0.405 0.390 0.460 56,408,600 23,304,978 0.4131 0.284 0.284 0.291 0.280 0.331 78,434,894 0.2971 -14.13%
2021-02-23 0 0.460 0.455 0.460 0.455 0.490 22,599,500 10,568,320 0.4676 0.331 0.327 0.331 0.327 0.352 31,424,098 0.3363 -1.08%
2021-02-22 0 0.465 0.460 0.465 0.445 0.520 72,628,600 35,064,154 0.4828 0.334 0.331 0.334 0.320 0.374 100,988,441 0.3472 6.90%
2021-02-19 0 0.435 0.435 0.440 0.400 0.440 42,517,000 18,085,080 0.4254 0.313 0.313 0.316 0.288 0.316 59,118,936 0.3059 3.57%
2021-02-18 0 0.420 0.415 0.420 0.405 0.480 46,589,800 20,160,914 0.4327 0.302 0.298 0.302 0.291 0.345 64,782,073 0.3112 -7.69%
2021-02-17 0 0.455 0.455 0.460 0.435 0.495 46,406,000 21,419,395 0.4616 0.327 0.327 0.331 0.313 0.356 64,526,503 0.3319 -8.08%
2021-02-16 0 0.495 0.485 0.495 0.335 0.510 121,136,600 52,755,959 0.4355 0.356 0.349 0.356 0.241 0.367 168,437,728 0.3132 47.76%
2021-02-11 0 0.335 0.330 0.335 0.325 0.355 9,455,000 3,196,710 0.3381 0.241 0.237 0.241 0.234 0.255 13,146,966 0.2432 -1.47%
2021-02-10 0 0.340 0.335 0.340 0.310 0.340 16,943,950 5,472,965 0.3230 0.245 0.241 0.245 0.223 0.245 23,560,183 0.2323 7.94%
2021-02-09 0 0.315 0.310 0.315 0.300 0.315 12,165,500 3,715,602 0.3054 0.227 0.223 0.227 0.216 0.227 16,915,855 0.2197 1.61%
2021-02-08 0 0.310 0.305 0.310 0.295 0.310 4,021,600 1,224,066 0.3044 0.223 0.219 0.223 0.212 0.223 5,591,945 0.2189 1.64%
2021-02-05 0 0.305 0.300 0.305 0.295 0.310 5,758,580 1,734,607 0.3012 0.219 0.216 0.219 0.212 0.223 8,007,176 0.2166 1.67%
2021-02-04 0 0.300 0.295 0.300 0.290 0.300 2,719,300 807,055 0.2968 0.216 0.212 0.216 0.209 0.216 3,781,126 0.2134 0.00%
2021-02-03 0 0.300 0.295 0.300 0.290 0.300 3,830,600 1,128,502 0.2946 0.216 0.212 0.216 0.209 0.216 5,326,363 0.2119 1.69%
2021-02-02 0 0.295 0.290 0.295 0.290 0.300 2,188,600 648,363 0.2962 0.212 0.209 0.212 0.209 0.216 3,043,199 0.2131 0.00%
2021-02-01 0 0.295 0.295 0.300 0.295 0.305 4,304,000 1,289,560 0.2996 0.212 0.212 0.216 0.212 0.219 5,984,616 0.2155 0.00%
2021-01-29 0 0.295 0.290 0.295 0.290 0.300 4,850,000 1,428,840 0.2946 0.212 0.209 0.212 0.209 0.216 6,743,816 0.2119 -1.67%
2021-01-28 0 0.300 0.295 0.300 0.295 0.300 3,646,000 1,093,010 0.2998 0.216 0.212 0.216 0.212 0.216 5,069,681 0.2156 -3.23%
2021-01-27 0 0.310 0.300 0.310 0.295 0.310 5,946,000 1,807,020 0.3039 0.223 0.216 0.223 0.212 0.223 8,267,780 0.2186 1.64%
2021-01-26 0 0.305 0.300 0.305 0.295 0.310 10,940,400 3,289,162 0.3006 0.219 0.216 0.219 0.212 0.223 15,212,381 0.2162 -1.61%
2021-01-25 0 0.310 0.305 0.310 0.305 0.320 7,309,500 2,270,670 0.3106 0.223 0.219 0.223 0.219 0.230 10,163,696 0.2234 0.00%
2021-01-22 0 0.310 0.310 0.315 0.310 0.320 5,885,200 1,842,880 0.3131 0.223 0.223 0.227 0.223 0.230 8,183,239 0.2252 -3.12%
2021-01-21 0 0.320 0.315 0.320 0.295 0.330 21,488,000 6,848,280 0.3187 0.230 0.227 0.230 0.212 0.237 29,878,583 0.2292 4.92%
2021-01-20 0 0.305 0.300 0.305 0.295 0.305 4,711,000 1,420,440 0.3015 0.219 0.216 0.219 0.212 0.219 6,550,540 0.2168 1.67%
2021-01-19 0 0.300 0.300 0.305 0.295 0.310 6,353,000 1,912,380 0.3010 0.216 0.216 0.219 0.212 0.223 8,833,704 0.2165 -1.64%
2021-01-18 0 0.305 0.300 0.310 0.300 0.310 5,718,000 1,735,570 0.3035 0.219 0.216 0.223 0.216 0.223 7,950,751 0.2183 -3.17%
2021-01-15 0 0.315 0.310 0.315 0.305 0.315 2,688,000 831,270 0.3093 0.227 0.223 0.227 0.219 0.227 3,737,604 0.2224 0.00%
2021-01-14 0 0.315 0.310 0.315 0.305 0.315 3,090,800 965,572 0.3124 0.227 0.223 0.227 0.219 0.227 4,297,688 0.2247 1.61%
2021-01-13 0 0.310 0.310 0.315 0.305 0.320 6,464,000 2,023,270 0.3130 0.223 0.223 0.227 0.219 0.230 8,988,047 0.2251 1.64%
2021-01-12 0 0.305 0.300 0.305 0.300 0.305 3,737,000 1,134,330 0.3035 0.219 0.216 0.219 0.216 0.219 5,196,215 0.2183 1.67%
2021-01-11 0 0.300 0.295 0.300 0.295 0.315 5,650,100 1,709,000 0.3025 0.216 0.212 0.216 0.212 0.227 7,856,337 0.2175 -3.23%
2021-01-08 0 0.310 0.305 0.310 0.305 0.315 3,593,500 1,118,835 0.3113 0.223 0.219 0.223 0.219 0.227 4,996,681 0.2239 -1.59%
2021-01-07 0 0.315 0.315 0.320 0.295 0.325 13,409,000 4,182,390 0.3119 0.227 0.227 0.230 0.212 0.234 18,644,914 0.2243 6.78%
2021-01-06 0 0.295 0.295 0.300 0.290 0.295 773,000 227,770 0.2947 0.212 0.212 0.216 0.209 0.212 1,074,839 0.2119 0.00%
2021-01-05 0 0.295 0.295 0.300 0.295 0.305 4,171,000 1,244,125 0.2983 0.212 0.212 0.216 0.212 0.219 5,799,682 0.2145 -1.67%
2021-01-04 0 0.300 0.295 0.300 0.290 0.300 3,104,000 925,510 0.2982 0.216 0.212 0.216 0.209 0.216 4,316,042 0.2144 1.69%
2020-12-31 0 0.295 0.290 0.295 0.285 0.295 782,000 227,910 0.2914 0.212 0.209 0.212 0.205 0.212 1,087,353 0.2096 0.00%
2020-12-30 0 0.295 0.285 0.295 0.285 0.295 1,998,800 579,236 0.2898 0.212 0.205 0.212 0.205 0.212 2,779,287 0.2084 1.72%
2020-12-29 0 0.290 0.290 0.295 0.290 0.300 2,358,400 695,320 0.2948 0.209 0.209 0.212 0.209 0.216 3,279,302 0.2120 -3.33%
2020-12-28 0 0.300 0.295 0.300 0.290 0.305 3,863,800 1,153,314 0.2985 0.216 0.212 0.216 0.209 0.219 5,372,527 0.2147 5.26%
2020-12-24 0 0.285 0.285 0.295 0.285 0.290 570,000 165,290 0.2900 0.205 0.205 0.212 0.205 0.209 792,572 0.2085 -1.72%
2020-12-23 0 0.290 0.285 0.290 0.285 0.290 4,228,000 1,219,620 0.2885 0.209 0.205 0.209 0.205 0.209 5,878,939 0.2075 -3.33%
2020-12-22 0 0.300 0.295 0.300 0.290 0.300 1,855,200 546,730 0.2947 0.216 0.212 0.216 0.209 0.216 2,579,614 0.2119 0.00%
2020-12-21 0 0.300 0.290 0.300 0.285 0.305 3,430,700 1,016,456 0.2963 0.216 0.209 0.216 0.205 0.219 4,770,311 0.2131 3.45%
2020-12-18 0 0.290 0.285 0.290 0.285 0.300 3,769,000 1,103,640 0.2928 0.209 0.205 0.209 0.205 0.216 5,240,710 0.2106 0.00%
2020-12-17 0 0.290 0.285 0.290 0.285 0.295 1,663,200 478,804 0.2879 0.209 0.205 0.209 0.205 0.212 2,312,642 0.2070 0.00%
2020-12-16 0 0.290 0.290 0.295 0.285 0.295 1,916,000 557,350 0.2909 0.209 0.209 0.212 0.205 0.212 2,664,155 0.2092 -3.33%
2020-12-15 0 0.300 0.290 0.300 0.285 0.300 1,556,000 449,590 0.2889 0.216 0.209 0.216 0.205 0.216 2,163,583 0.2078 3.45%
2020-12-14 0 0.290 0.285 0.290 0.285 0.290 419,000 120,350 0.2872 0.209 0.205 0.209 0.205 0.209 582,610 0.2066 -1.69%
2020-12-11 0 0.295 0.290 0.295 0.285 0.300 2,376,000 697,840 0.2937 0.212 0.209 0.212 0.205 0.216 3,303,775 0.2112 1.72%
2020-12-10 0 0.290 0.285 0.290 0.280 0.295 3,424,000 978,330 0.2857 0.209 0.205 0.209 0.201 0.212 4,760,995 0.2055 0.00%
2020-12-09 0 0.290 0.285 0.290 0.285 0.300 2,037,500 593,475 0.2913 0.209 0.205 0.209 0.205 0.216 2,833,098 0.2095 0.00%
2020-12-08 0 0.290 0.290 0.295 0.290 0.300 3,585,000 1,051,435 0.2933 0.209 0.209 0.212 0.209 0.216 4,984,862 0.2109 -4.92%
2020-12-07 0 0.305 0.300 0.305 0.300 0.315 6,259,500 1,911,455 0.3054 0.219 0.216 0.219 0.216 0.227 8,703,695 0.2196 -1.61%
2020-12-04 0 0.310 0.310 0.315 0.305 0.315 1,640,000 507,670 0.3096 0.223 0.223 0.227 0.219 0.227 2,280,383 0.2226 0.00%
2020-12-03 0 0.310 0.305 0.310 0.305 0.320 4,005,800 1,243,052 0.3103 0.223 0.219 0.223 0.219 0.230 5,569,975 0.2232 -3.12%
2020-12-02 0 0.320 0.310 0.320 0.310 0.320 6,196,400 1,951,156 0.3149 0.230 0.223 0.230 0.223 0.230 8,615,955 0.2265 3.23%
2020-12-01 0 0.310 0.305 0.310 0.295 0.315 4,256,000 1,302,740 0.3061 0.223 0.219 0.223 0.212 0.227 5,917,873 0.2201 6.90%
2020-11-30 0 0.290 0.290 0.305 0.290 0.315 4,648,000 1,396,150 0.3004 0.209 0.209 0.219 0.209 0.227 6,462,940 0.2160 -3.33%
2020-11-27 0 0.300 0.295 0.300 0.290 0.305 5,006,000 1,477,260 0.2951 0.216 0.212 0.216 0.209 0.219 6,960,731 0.2122 -1.64%
2020-11-26 0 0.305 0.300 0.305 0.300 0.305 1,622,800 487,454 0.3004 0.219 0.216 0.219 0.216 0.219 2,256,467 0.2160 0.00%
2020-11-25 0 0.305 0.300 0.305 0.300 0.325 7,930,000 2,484,210 0.3133 0.219 0.216 0.219 0.216 0.234 11,026,487 0.2253 0.00%
2020-11-24 0 0.305 0.305 0.310 0.300 0.315 3,543,800 1,085,704 0.3064 0.219 0.219 0.223 0.216 0.227 4,927,575 0.2203 -1.61%
2020-11-23 0 0.310 0.305 0.310 0.285 0.315 9,170,000 2,791,180 0.3044 0.223 0.219 0.223 0.205 0.227 12,750,680 0.2189 6.90%
2020-11-20 0 0.290 0.285 0.290 0.280 0.290 1,220,000 346,780 0.2842 0.209 0.205 0.209 0.201 0.209 1,696,383 0.2044 1.75%
2020-11-19 0 0.285 0.285 0.290 0.285 0.295 1,988,000 575,050 0.2893 0.205 0.205 0.209 0.205 0.212 2,764,269 0.2080 -3.39%
2020-11-18 0 0.295 0.295 0.300 0.290 0.300 3,010,000 888,430 0.2952 0.212 0.212 0.216 0.209 0.216 4,185,338 0.2123 -3.28%
2020-11-17 0 0.305 0.300 0.305 0.295 0.310 7,546,000 2,280,870 0.3023 0.219 0.216 0.219 0.212 0.223 10,492,544 0.2174 7.02%
2020-11-16 0 0.285 0.285 0.290 0.275 0.300 7,668,000 2,249,700 0.2934 0.205 0.205 0.209 0.198 0.216 10,662,182 0.2110 3.64%
2020-11-13 0 0.275 0.275 0.280 0.275 0.280 1,384,000 384,940 0.2781 0.198 0.198 0.201 0.198 0.201 1,924,421 0.2000 -3.51%
2020-11-12 0 0.285 0.280 0.285 0.275 0.285 1,598,000 448,800 0.2809 0.205 0.201 0.205 0.198 0.205 2,221,983 0.2020 -1.72%
2020-11-11 0 0.290 0.285 0.290 0.275 0.290 4,199,610 1,200,968 0.2860 0.209 0.205 0.209 0.198 0.209 5,839,464 0.2057 3.57%
2020-11-10 0 0.280 0.280 0.285 0.275 0.285 3,292,500 922,952 0.2803 0.201 0.201 0.205 0.198 0.205 4,578,147 0.2016 0.00%
2020-11-09 0 0.280 0.275 0.280 0.270 0.280 2,846,000 786,440 0.2763 0.201 0.198 0.201 0.194 0.201 3,957,299 0.1987 1.82%
2020-11-06 0 0.275 0.270 0.275 0.270 0.280 1,709,000 467,235 0.2734 0.198 0.194 0.198 0.194 0.201 2,376,326 0.1966 -1.79%
2020-11-05 0 0.280 0.275 0.280 0.270 0.285 3,007,000 834,520 0.2775 0.201 0.198 0.201 0.194 0.205 4,181,166 0.1996 3.70%
2020-11-04 0 0.270 0.265 0.270 0.265 0.285 5,180,000 1,404,030 0.2710 0.194 0.191 0.194 0.191 0.205 7,202,674 0.1949 -3.57%
2020-11-03 0 0.280 0.275 0.280 0.270 0.280 2,882,000 793,640 0.2754 0.201 0.198 0.201 0.194 0.201 4,007,356 0.1980 1.82%
2020-11-02 0 0.275 0.275 0.280 0.270 0.315 9,089,500 2,564,577 0.2821 0.198 0.198 0.201 0.194 0.227 12,638,746 0.2029 -9.84%
2020-10-30 0 0.305 0.305 0.310 0.305 0.380 34,285,000 11,529,260 0.3363 0.219 0.219 0.223 0.219 0.273 47,672,524 0.2418 1.67%
2020-10-29 0 0.300 0.295 0.300 0.285 0.300 3,798,000 1,111,850 0.2927 0.216 0.212 0.216 0.205 0.216 5,281,034 0.2105 5.26%
2020-10-28 0 0.285 0.280 0.285 0.280 0.305 7,177,000 2,104,935 0.2933 0.205 0.201 0.205 0.201 0.219 9,979,458 0.2109 -6.56%
2020-10-27 0 0.305 0.305 0.310 0.300 0.380 25,724,000 8,324,265 0.3236 0.219 0.219 0.223 0.216 0.273 35,768,646 0.2327 -4.69%
2020-10-23 0 0.320 0.320 0.325 0.275 0.335 30,673,250 9,403,267 0.3066 0.230 0.230 0.234 0.198 0.241 42,650,467 0.2205 18.52%
2020-10-22 0 0.270 0.270 0.275 0.265 0.275 4,004,000 1,081,260 0.2700 0.194 0.194 0.198 0.191 0.198 5,567,472 0.1942 -1.82%
2020-10-21 0 0.275 0.275 0.280 0.270 0.285 6,652,000 1,846,700 0.2776 0.198 0.198 0.201 0.194 0.205 9,249,457 0.1997 1.85%
2020-10-20 0 0.270 0.265 0.270 0.255 0.280 29,650,500 7,919,980 0.2671 0.194 0.191 0.194 0.183 0.201 41,228,356 0.1921 3.85%
2020-10-19 0 0.260 0.260 0.265 0.255 0.270 1,107,500 290,615 0.2624 0.187 0.187 0.191 0.183 0.194 1,539,954 0.1887 0.00%
2020-10-16 0 0.260 0.255 0.260 0.248 0.270 1,816,900 477,126 0.2626 0.187 0.183 0.187 0.178 0.194 2,526,359 0.1889 4.42%
2020-10-15 0 0.249 0.246 0.249 0.249 0.255 1,770,250 445,010 0.2514 0.179 0.177 0.179 0.179 0.183 2,461,493 0.1808 0.40%
2020-10-14 0 0.248 0.248 0.250 0.248 0.260 5,702,000 1,433,180 0.2513 0.178 0.178 0.180 0.178 0.187 7,928,503 0.1808 -2.75%
2020-10-12 0 0.255 0.250 0.255 0.250 0.265 6,368,000 1,615,510 0.2537 0.183 0.180 0.183 0.180 0.191 8,854,561 0.1824 -3.77%
2020-10-09 0 0.265 0.260 0.265 0.255 0.270 3,742,000 978,740 0.2616 0.191 0.187 0.191 0.183 0.194 5,203,167 0.1881 1.92%
2020-10-08 0 0.260 0.260 0.275 0.260 0.275 2,452,000 650,140 0.2651 0.187 0.187 0.198 0.187 0.198 3,409,451 0.1907 -3.70%
2020-10-07 0 0.270 0.270 0.275 0.270 0.280 748,000 205,420 0.2746 0.194 0.194 0.198 0.194 0.201 1,040,077 0.1975 1.89%
2020-10-06 0 0.265 0.265 0.275 0.260 0.265 108,700 28,579 0.2629 0.191 0.191 0.198 0.187 0.191 151,145 0.1891 0.00%
2020-10-05 0 0.265 0.265 0.270 0.265 0.270 188,190 50,116 0.2663 0.191 0.191 0.194 0.191 0.194 261,674 0.1915 1.92%
2020-09-30 0 0.260 0.260 0.270 0.260 0.270 1,651,200 433,497 0.2625 0.187 0.187 0.194 0.187 0.194 2,295,957 0.1888 0.00%
2020-09-29 0 0.260 0.260 0.270 0.260 0.265 766,000 201,270 0.2628 0.187 0.187 0.194 0.187 0.191 1,065,106 0.1890 -1.89%
2020-09-28 0 0.265 0.265 0.270 0.265 0.270 656,800 176,990 0.2695 0.191 0.191 0.194 0.191 0.194 913,266 0.1938 -3.64%
2020-09-25 0 0.275 0.270 0.280 0.265 0.275 622,000 168,880 0.2715 0.198 0.194 0.201 0.191 0.198 864,877 0.1953 3.77%
2020-09-24 0 0.265 0.265 0.275 0.265 0.280 2,364,000 642,530 0.2718 0.191 0.191 0.198 0.191 0.201 3,287,089 0.1955 -3.64%
2020-09-23 0 0.275 0.275 0.280 0.270 0.280 2,986,000 820,380 0.2747 0.198 0.198 0.201 0.194 0.201 4,151,966 0.1976 -1.79%
2020-09-22 0 0.280 0.275 0.280 0.275 0.280 218,000 60,280 0.2765 0.201 0.198 0.201 0.198 0.201 303,124 0.1989 1.82%
2020-09-21 0 0.275 0.275 0.290 0.270 0.285 18,064,000 5,052,960 0.2797 0.198 0.198 0.209 0.194 0.205 25,117,587 0.2012 -1.79%
2020-09-18 0 0.280 0.275 0.280 0.275 0.280 2,251,127 630,172 0.2799 0.201 0.198 0.201 0.198 0.201 3,130,142 0.2013 -1.75%
2020-09-17 0 0.285 0.280 0.290 0.285 0.295 692,000 199,770 0.2887 0.205 0.201 0.209 0.205 0.212 962,210 0.2076 -1.72%
2020-09-16 0 0.290 0.285 0.290 0.285 0.295 312,000 90,310 0.2895 0.209 0.205 0.209 0.205 0.212 433,829 0.2082 3.57%
2020-09-15 0 0.280 0.280 0.285 0.280 0.295 756,700 218,091 0.2882 0.201 0.201 0.205 0.201 0.212 1,052,174 0.2073 -3.45%
2020-09-14 0 0.290 0.285 0.290 0.280 0.290 435,000 123,240 0.2833 0.209 0.205 0.209 0.201 0.209 604,858 0.2038 3.57%
2020-09-11 0 0.280 0.275 0.280 0.270 0.280 726,000 198,980 0.2741 0.201 0.198 0.201 0.194 0.201 1,009,487 0.1971 0.00%
2020-09-10 0 0.280 0.275 0.285 0.270 0.285 1,966,000 538,620 0.2740 0.201 0.198 0.205 0.194 0.205 2,733,679 0.1970 0.00%
2020-09-09 0 0.280 0.280 0.285 0.275 0.285 900,900 253,404 0.2813 0.201 0.201 0.205 0.198 0.205 1,252,681 0.2023 -1.75%
2020-09-08 0 0.285 0.285 0.290 0.285 0.295 616,000 175,720 0.2853 0.205 0.205 0.209 0.205 0.212 856,534 0.2052 0.00%
2020-09-07 0 0.285 0.280 0.285 0.280 0.290 1,026,060 290,015 0.2826 0.205 0.201 0.205 0.201 0.209 1,426,713 0.2033 0.00%
2020-09-04 0 0.285 0.285 0.290 0.280 0.285 558,000 158,210 0.2835 0.205 0.205 0.209 0.201 0.205 775,886 0.2039 -1.72%
2020-09-03 0 0.290 0.290 0.295 0.285 0.295 646,600 188,542 0.2916 0.209 0.209 0.212 0.205 0.212 899,083 0.2097 0.00%
2020-09-02 0 0.290 0.290 0.295 0.290 0.300 1,596,000 464,600 0.2911 0.209 0.209 0.212 0.209 0.216 2,219,202 0.2094 -1.69%
2020-09-01 0 0.295 0.290 0.300 0.290 0.300 848,000 249,740 0.2945 0.212 0.209 0.216 0.209 0.216 1,179,125 0.2118 1.72%
2020-08-31 0 0.290 0.290 0.295 0.290 0.305 3,316,000 978,200 0.2950 0.209 0.209 0.212 0.209 0.219 4,610,824 0.2122 -3.33%
2020-08-28 0 0.300 0.295 0.300 0.295 0.300 488,000 145,150 0.2974 0.216 0.212 0.216 0.212 0.216 678,553 0.2139 0.00%
2020-08-27 0 0.300 0.295 0.300 0.295 0.300 1,272,000 379,860 0.2986 0.216 0.212 0.216 0.212 0.216 1,768,688 0.2148 -1.64%
2020-08-26 0 0.305 0.295 0.305 0.290 0.305 2,194,000 651,950 0.2972 0.219 0.212 0.219 0.209 0.219 3,050,708 0.2137 1.67%
2020-08-25 0 0.300 0.295 0.300 0.290 0.300 1,352,000 398,950 0.2951 0.216 0.212 0.216 0.209 0.216 1,879,926 0.2122 0.00%
2020-08-24 0 0.300 0.290 0.300 0.295 0.300 770,600 228,862 0.2970 0.216 0.209 0.216 0.212 0.216 1,071,502 0.2136 0.00%
2020-08-21 0 0.300 0.295 0.300 - - 0 0 - 0.216 0.212 0.216 - - 0 - 0.00%
2020-08-20 0 0.300 0.295 0.300 0.290 0.300 1,532,000 449,830 0.2936 0.216 0.212 0.216 0.209 0.216 2,130,212 0.2112 1.69%
2020-08-19 0 0.295 0.295 0.300 0.295 0.300 192,000 57,060 0.2972 0.212 0.212 0.216 0.212 0.216 266,972 0.2137 -3.28%
2020-08-18 0 0.305 0.300 0.305 0.300 0.305 1,236,000 372,230 0.3012 0.219 0.216 0.219 0.216 0.219 1,718,630 0.2166 -1.61%
2020-08-17 0 0.310 0.300 0.310 0.295 0.315 2,407,500 728,475 0.3026 0.223 0.216 0.223 0.212 0.227 3,347,575 0.2176 -1.59%
2020-08-14 0 0.315 0.310 0.315 0.310 0.320 866,000 271,650 0.3137 0.227 0.223 0.227 0.223 0.230 1,204,154 0.2256 -1.56%
2020-08-13 0 0.320 0.315 0.320 0.300 0.330 8,688,755 2,730,784 0.3143 0.230 0.227 0.230 0.216 0.237 12,081,519 0.2260 8.47%
2020-08-12 0 0.295 0.295 0.300 0.290 0.300 1,621,500 476,642 0.2940 0.212 0.212 0.216 0.209 0.216 2,254,659 0.2114 0.00%
2020-08-11 0 0.295 0.295 0.300 0.285 0.305 3,642,000 1,084,310 0.2977 0.212 0.212 0.216 0.205 0.219 5,064,119 0.2141 1.72%
2020-08-10 0 0.290 0.290 0.295 0.285 0.295 3,946,000 1,158,410 0.2936 0.209 0.209 0.212 0.205 0.212 5,486,825 0.2111 0.00%
2020-08-07 0 0.290 0.285 0.290 0.280 0.295 3,232,000 926,030 0.2865 0.209 0.205 0.209 0.201 0.212 4,494,024 0.2061 0.00%
2020-08-06 0 0.290 0.290 0.295 0.280 0.305 8,976,000 2,593,680 0.2890 0.209 0.209 0.212 0.201 0.219 12,480,927 0.2078 -4.92%
2020-08-05 0 0.305 0.290 0.305 0.275 0.305 16,240,000 4,662,750 0.2871 0.219 0.209 0.219 0.198 0.219 22,581,356 0.2065 0.00%
2020-08-04 0 0.305 0.295 0.305 0.285 0.305 5,718,000 1,706,565 0.2985 0.219 0.212 0.219 0.205 0.219 7,950,751 0.2146 3.39%
2020-08-03 0 0.295 0.295 0.300 0.295 0.325 7,542,000 2,260,470 0.2997 0.212 0.212 0.216 0.212 0.234 10,486,982 0.2156 -7.81%
2020-07-31 0 0.320 0.320 0.325 0.320 0.330 1,010,000 325,400 0.3222 0.230 0.230 0.234 0.230 0.237 1,404,382 0.2317 0.00%
2020-07-30 0 0.320 0.320 0.330 0.320 0.330 1,151,570 374,551 0.3253 0.230 0.230 0.237 0.230 0.237 1,601,232 0.2339 -3.03%
2020-07-29 0 0.330 0.320 0.330 0.315 0.330 4,126,888 1,348,111 0.3267 0.237 0.230 0.237 0.227 0.237 5,738,345 0.2349 4.76%
2020-07-28 0 0.315 0.310 0.325 0.315 0.325 1,640,000 521,100 0.3177 0.227 0.223 0.234 0.227 0.234 2,280,383 0.2285 -3.08%
2020-07-27 0 0.325 0.310 0.325 0.310 0.340 4,271,000 1,369,225 0.3206 0.234 0.223 0.234 0.223 0.245 5,938,730 0.2306 -4.41%
2020-07-24 0 0.340 0.335 0.350 0.335 0.350 5,194,000 1,788,270 0.3443 0.245 0.241 0.252 0.241 0.252 7,222,141 0.2476 -5.56%
2020-07-23 0 0.360 0.350 0.360 0.335 0.365 4,925,500 1,743,636 0.3540 0.259 0.252 0.259 0.241 0.262 6,848,797 0.2546 1.41%
2020-07-22 0 0.355 0.350 0.360 0.345 0.370 3,444,000 1,246,180 0.3618 0.255 0.252 0.259 0.248 0.266 4,788,805 0.2602 -1.39%
2020-07-21 0 0.360 0.350 0.360 0.345 0.360 2,796,000 990,150 0.3541 0.259 0.252 0.259 0.248 0.259 3,887,775 0.2547 2.86%
2020-07-20 0 0.350 0.345 0.350 0.330 0.350 1,190,000 404,710 0.3401 0.252 0.248 0.252 0.237 0.252 1,654,668 0.2446 1.45%
2020-07-17 0 0.345 0.335 0.345 0.320 0.345 2,804,750 927,514 0.3307 0.248 0.241 0.248 0.230 0.248 3,899,942 0.2378 4.55%
2020-07-16 0 0.330 0.330 0.335 0.330 0.350 2,030,000 681,050 0.3355 0.237 0.237 0.241 0.237 0.252 2,822,670 0.2413 -5.71%
2020-07-15 0 0.350 0.345 0.350 0.330 0.355 6,331,900 2,180,749 0.3444 0.252 0.248 0.252 0.237 0.255 8,804,365 0.2477 0.00%
2020-07-14 0 0.350 0.345 0.350 0.340 0.355 3,143,500 1,094,160 0.3481 0.252 0.248 0.252 0.245 0.255 4,370,966 0.2503 2.94%
2020-07-13 0 0.340 0.335 0.340 0.320 0.370 10,222,000 3,497,550 0.3422 0.245 0.241 0.245 0.230 0.266 14,213,462 0.2461 -1.45%
2020-07-10 0 0.345 0.345 0.350 0.335 0.370 4,066,000 1,410,700 0.3470 0.248 0.248 0.252 0.241 0.266 5,653,682 0.2495 -1.43%
2020-07-09 0 0.350 0.350 0.360 0.330 0.375 13,996,300 4,960,268 0.3544 0.252 0.252 0.259 0.237 0.270 19,461,542 0.2549 4.48%
2020-07-08 0 0.335 0.330 0.340 0.325 0.350 9,370,000 3,131,220 0.3342 0.241 0.237 0.245 0.234 0.252 13,028,775 0.2403 -1.47%
2020-07-07 0 0.340 0.335 0.340 0.295 0.435 71,408,300 25,913,645 0.3629 0.245 0.241 0.245 0.212 0.313 99,291,641 0.2610 17.24%
2020-07-06 0 0.290 0.285 0.290 0.270 0.295 7,994,000 2,221,400 0.2779 0.209 0.205 0.209 0.194 0.212 11,115,478 0.1998 9.43%
2020-07-03 0 0.265 0.260 0.265 0.250 0.265 15,466,310 3,993,824 0.2582 0.191 0.187 0.191 0.180 0.191 21,505,558 0.1857 1.92%
2020-07-02 0 0.260 0.260 0.265 0.250 0.265 5,018,000 1,296,070 0.2583 0.187 0.187 0.191 0.180 0.191 6,977,417 0.1858 4.00%
2020-06-30 0 0.250 0.250 0.260 0.250 0.265 5,726,000 1,481,870 0.2588 0.180 0.180 0.187 0.180 0.191 7,961,875 0.1861 -1.96%
2020-06-29 0 0.255 0.255 0.260 0.255 0.260 1,034,000 268,640 0.2598 0.183 0.183 0.187 0.183 0.187 1,437,754 0.1868 -3.77%
2020-06-26 0 0.265 0.260 0.265 0.248 0.275 4,012,000 1,045,404 0.2606 0.191 0.187 0.191 0.178 0.198 5,578,596 0.1874 6.00%
2020-06-24 0 0.250 0.250 0.255 0.249 0.255 3,276,000 818,978 0.2500 0.180 0.180 0.183 0.179 0.183 4,555,205 0.1798 0.00%
2020-06-23 0 0.250 0.250 0.255 0.250 0.255 1,808,300 458,342 0.2535 0.180 0.180 0.183 0.180 0.183 2,514,401 0.1823 0.00%
2020-06-22 0 0.250 0.250 0.255 0.249 0.260 3,526,000 890,918 0.2527 0.180 0.180 0.183 0.179 0.187 4,902,824 0.1817 -1.96%
2020-06-19 0 0.255 0.255 0.260 0.250 0.265 2,679,000 685,708 0.2560 0.183 0.183 0.187 0.180 0.191 3,725,089 0.1841 0.00%
2020-06-18 0 0.255 0.255 0.260 0.250 0.260 921,600 234,714 0.2547 0.183 0.183 0.187 0.180 0.187 1,281,464 0.1832 0.00%
2020-06-17 0 0.255 0.255 0.260 0.250 0.260 2,342,000 597,910 0.2553 0.183 0.183 0.187 0.180 0.187 3,256,499 0.1836 -3.77%
2020-06-16 0 0.265 0.255 0.265 0.250 0.265 2,078,000 535,935 0.2579 0.191 0.183 0.191 0.180 0.191 2,889,412 0.1855 3.92%
2020-06-15 0 0.255 0.250 0.260 0.247 0.260 1,571,000 399,910 0.2546 0.183 0.180 0.187 0.178 0.187 2,184,440 0.1831 2.00%
2020-06-12 0 0.250 0.250 0.255 0.250 0.255 1,377,500 347,509 0.2523 0.180 0.180 0.183 0.180 0.183 1,915,383 0.1814 -1.96%
2020-06-11 0 0.255 0.255 0.265 0.250 0.265 2,774,000 714,600 0.2576 0.183 0.183 0.191 0.180 0.191 3,857,185 0.1853 -1.92%
2020-06-10 0 0.260 0.260 0.265 0.260 0.270 2,254,245 596,316 0.2645 0.187 0.187 0.191 0.187 0.194 3,134,477 0.1902 -1.89%
2020-06-09 0 0.265 0.260 0.265 0.250 0.270 8,478,500 2,193,832 0.2588 0.191 0.187 0.191 0.180 0.194 11,789,164 0.1861 6.00%
2020-06-08 0 0.250 0.250 0.255 0.248 0.255 1,764,000 444,590 0.2520 0.180 0.180 0.183 0.178 0.183 2,452,802 0.1813 1.21%
2020-06-05 0 0.247 0.249 0.250 0.241 0.250 908,000 223,812 0.2465 0.178 0.179 0.180 0.173 0.180 1,262,554 0.1773 -0.80%
2020-06-04 0 0.249 0.244 0.249 0.242 0.249 587,000 144,250 0.2457 0.179 0.175 0.179 0.174 0.179 816,210 0.1767 2.05%
2020-06-03 0 0.244 0.244 0.250 0.243 0.250 2,180,890 538,063 0.2467 0.175 0.175 0.180 0.175 0.180 3,032,479 0.1774 0.41%
2020-06-02 0 0.243 0.243 0.245 0.240 0.246 1,266,600 309,488 0.2443 0.175 0.175 0.176 0.173 0.177 1,761,179 0.1757 -2.80%
2020-06-01 0 0.250 0.244 0.250 0.240 0.255 1,882,900 465,568 0.2473 0.180 0.175 0.180 0.173 0.183 2,618,130 0.1778 4.17%
2020-05-29 0 0.240 0.240 0.248 0.240 0.249 1,421,000 346,010 0.2435 0.173 0.173 0.178 0.173 0.179 1,975,869 0.1751 -4.00%
2020-05-28 0 0.250 0.248 0.250 0.248 0.255 858,300 214,795 0.2503 0.180 0.178 0.180 0.178 0.183 1,193,447 0.1800 -1.96%
2020-05-27 0 0.255 0.249 0.255 0.248 0.255 1,046,000 261,160 0.2497 0.183 0.179 0.183 0.178 0.183 1,454,440 0.1796 3.24%
2020-05-26 0 0.247 0.247 0.260 0.247 0.255 1,371,500 346,431 0.2526 0.178 0.178 0.187 0.178 0.183 1,907,040 0.1817 -1.20%
2020-05-25 0 0.250 0.246 0.250 0.244 0.255 1,450,000 365,052 0.2518 0.180 0.177 0.180 0.175 0.183 2,016,193 0.1811 0.00%
2020-05-22 0 0.250 0.250 0.255 0.250 0.260 1,533,750 390,237 0.2544 0.180 0.180 0.183 0.180 0.187 2,132,645 0.1830 -5.66%
2020-05-21 0 0.265 0.260 0.265 0.260 0.265 507,000 133,750 0.2638 0.191 0.187 0.191 0.187 0.191 704,972 0.1897 -1.85%
2020-05-20 0 0.270 0.270 0.275 0.260 0.275 814,000 219,260 0.2694 0.194 0.194 0.198 0.187 0.198 1,131,849 0.1937 1.89%
2020-05-19 0 0.265 0.265 0.270 0.260 0.270 3,744,000 987,340 0.2637 0.191 0.191 0.194 0.187 0.194 5,205,948 0.1897 0.00%
2020-05-18 0 0.265 0.265 0.270 0.260 0.270 1,155,800 305,050 0.2639 0.191 0.191 0.194 0.187 0.194 1,607,114 0.1898 0.00%
2020-05-15 0 0.265 0.260 0.265 0.260 0.265 150,200 39,513 0.2631 0.191 0.187 0.191 0.187 0.191 208,850 0.1892 -1.85%
2020-05-14 0 0.270 0.260 0.270 0.265 0.270 2,010,000 536,310 0.2668 0.194 0.187 0.194 0.191 0.194 2,794,860 0.1919 -1.82%
2020-05-13 0 0.275 0.270 0.275 0.265 0.275 928,000 250,430 0.2699 0.198 0.194 0.198 0.191 0.198 1,290,363 0.1941 1.85%
2020-05-12 0 0.270 0.270 0.275 0.260 0.270 1,172,900 314,066 0.2678 0.194 0.194 0.198 0.187 0.194 1,630,891 0.1926 -1.82%
2020-05-11 0 0.275 0.270 0.275 0.260 0.275 1,817,000 491,010 0.2702 0.198 0.194 0.198 0.187 0.198 2,526,498 0.1943 5.77%
2020-05-08 0 0.260 0.260 0.265 0.255 0.265 1,192,000 309,670 0.2598 0.187 0.187 0.191 0.183 0.191 1,657,449 0.1868 1.96%
2020-05-07 0 0.255 0.255 0.260 0.247 0.255 1,010,000 254,410 0.2519 0.183 0.183 0.187 0.178 0.183 1,404,382 0.1812 2.00%
2020-05-06 0 0.250 0.250 0.255 0.244 0.255 1,942,000 486,376 0.2505 0.180 0.180 0.183 0.175 0.183 2,700,307 0.1801 0.00%
2020-05-05 0 0.250 0.250 0.255 0.245 0.250 3,200,000 798,752 0.2496 0.180 0.180 0.183 0.176 0.180 4,449,528 0.1795 0.81%
2020-05-04 0 0.248 0.248 0.250 0.244 0.255 2,687,000 669,182 0.2490 0.178 0.178 0.180 0.175 0.183 3,736,213 0.1791 -4.62%
2020-04-29 0 0.260 0.255 0.260 0.250 0.260 5,592,400 1,419,404 0.2538 0.187 0.183 0.187 0.180 0.187 7,776,107 0.1825 4.00%
2020-04-28 0 0.250 0.249 0.250 0.245 0.255 5,352,000 1,338,756 0.2501 0.180 0.179 0.180 0.176 0.183 7,441,836 0.1799 -1.96%
2020-04-27 0 0.255 0.255 0.260 0.250 0.260 2,112,850 544,817 0.2579 0.183 0.183 0.187 0.180 0.187 2,937,871 0.1854 -1.92%
2020-04-24 0 0.260 0.255 0.260 0.250 0.260 612,000 157,020 0.2566 0.187 0.183 0.187 0.180 0.187 850,972 0.1845 1.96%
2020-04-23 0 0.255 0.255 0.260 0.255 0.270 6,631,000 1,733,080 0.2614 0.183 0.183 0.187 0.183 0.194 9,220,257 0.1880 -1.92%
2020-04-22 0 0.260 0.260 0.265 0.255 0.270 4,606,000 1,191,770 0.2587 0.187 0.187 0.191 0.183 0.194 6,404,540 0.1861 -1.89%
2020-04-21 0 0.265 0.265 0.270 0.260 0.270 2,488,000 667,430 0.2683 0.191 0.191 0.194 0.187 0.194 3,459,508 0.1929 -3.64%
2020-04-20 0 0.275 0.275 0.280 0.270 0.280 1,872,000 514,730 0.2750 0.198 0.198 0.201 0.194 0.201 2,602,974 0.1977 0.00%
2020-04-17 0 0.275 0.275 0.280 0.270 0.285 5,388,080 1,493,743 0.2772 0.198 0.198 0.201 0.194 0.205 7,492,005 0.1994 -1.79%
2020-04-16 0 0.280 0.280 0.285 0.270 0.285 2,239,000 622,560 0.2781 0.201 0.201 0.205 0.194 0.205 3,113,279 0.2000 -1.75%
2020-04-15 0 0.285 0.285 0.295 0.285 0.300 3,749,500 1,097,025 0.2926 0.205 0.205 0.212 0.205 0.216 5,213,596 0.2104 -5.00%
2020-04-14 0 0.300 0.295 0.300 0.295 0.305 1,356,000 406,000 0.2994 0.216 0.212 0.216 0.212 0.219 1,885,488 0.2153 -1.64%
2020-04-09 0 0.305 0.300 0.305 0.295 0.305 3,396,000 1,016,640 0.2994 0.219 0.216 0.219 0.212 0.219 4,722,062 0.2153 1.67%
2020-04-08 0 0.300 0.295 0.300 0.295 0.310 3,290,900 976,862 0.2968 0.216 0.212 0.216 0.212 0.223 4,575,923 0.2135 -3.23%
2020-04-07 0 0.310 0.305 0.310 0.295 0.310 3,942,000 1,199,270 0.3042 0.223 0.219 0.223 0.212 0.223 5,481,263 0.2188 1.64%
2020-04-06 0 0.305 0.300 0.305 0.295 0.315 10,229,000 3,117,500 0.3048 0.219 0.216 0.219 0.212 0.227 14,223,195 0.2192 1.67%
2020-04-03 0 0.300 0.300 0.305 0.280 0.310 17,405,000 5,184,410 0.2979 0.216 0.216 0.219 0.201 0.223 24,201,263 0.2142 7.14%
2020-04-02 0 0.280 0.280 0.285 0.270 0.290 3,076,000 859,980 0.2796 0.201 0.201 0.205 0.194 0.209 4,277,109 0.2011 3.70%
2020-04-01 0 0.270 0.265 0.270 0.265 0.275 790,300 212,695 0.2691 0.194 0.191 0.194 0.191 0.198 1,098,894 0.1936 -1.82%
2020-03-31 0 0.275 0.270 0.275 0.260 0.290 1,423,850 388,131 0.2726 0.198 0.194 0.198 0.187 0.209 1,979,832 0.1960 1.85%
2020-03-30 0 0.270 0.270 0.275 0.260 0.280 2,452,000 652,770 0.2662 0.194 0.194 0.198 0.187 0.201 3,409,451 0.1915 -1.82%
2020-03-27 0 0.275 0.265 0.275 0.265 0.280 3,760,000 1,018,860 0.2710 0.198 0.191 0.198 0.191 0.201 5,228,196 0.1949 -1.79%
2020-03-26 0 0.280 0.270 0.280 0.270 0.285 1,085,400 297,804 0.2744 0.201 0.194 0.201 0.194 0.205 1,509,224 0.1973 -1.75%
2020-03-25 0 0.285 0.285 0.290 0.270 0.295 4,354,000 1,239,690 0.2847 0.205 0.205 0.209 0.194 0.212 6,054,139 0.2048 1.79%
2020-03-24 0 0.280 0.275 0.280 0.265 0.280 1,615,980 438,084 0.2711 0.201 0.198 0.201 0.191 0.201 2,246,984 0.1950 3.70%
2020-03-23 0 0.270 0.260 0.270 0.260 0.280 4,487,000 1,204,348 0.2684 0.194 0.187 0.194 0.187 0.201 6,239,073 0.1930 -3.57%
2020-03-20 0 0.280 0.270 0.280 0.250 0.285 5,915,000 1,615,080 0.2730 0.201 0.194 0.201 0.180 0.205 8,224,675 0.1964 3.70%
2020-03-19 0 0.270 0.265 0.270 0.255 0.300 5,472,950 1,465,553 0.2678 0.194 0.191 0.194 0.183 0.216 7,610,014 0.1926 -6.90%
2020-03-18 0 0.290 0.290 0.300 0.285 0.315 5,554,000 1,653,000 0.2976 0.209 0.209 0.216 0.205 0.227 7,722,713 0.2140 -4.92%
2020-03-17 0 0.305 0.305 0.310 0.295 0.330 3,419,000 1,039,390 0.3040 0.219 0.219 0.223 0.212 0.237 4,754,043 0.2186 -7.58%
2020-03-16 0 0.330 0.320 0.330 0.320 0.360 3,282,000 1,108,930 0.3379 0.237 0.230 0.237 0.230 0.259 4,563,547 0.2430 -7.04%
2020-03-13 0 0.355 0.350 0.355 0.335 0.365 3,790,000 1,329,590 0.3508 0.255 0.252 0.255 0.241 0.262 5,269,910 0.2523 -6.58%
2020-03-12 0 0.380 0.370 0.380 0.375 0.385 3,703,000 1,389,995 0.3754 0.273 0.266 0.273 0.270 0.277 5,148,939 0.2700 -5.00%
2020-03-11 0 0.400 0.395 0.400 0.375 0.400 3,187,200 1,249,128 0.3919 0.288 0.284 0.288 0.270 0.288 4,431,730 0.2819 2.56%
2020-03-10 0 0.390 0.380 0.390 0.365 0.390 2,658,000 1,008,520 0.3794 0.280 0.273 0.280 0.262 0.280 3,695,889 0.2729 4.00%
2020-03-09 0 0.375 0.375 0.390 0.370 0.420 9,831,000 3,806,785 0.3872 0.270 0.270 0.280 0.266 0.302 13,669,785 0.2785 -14.77%
2020-03-06 0 0.440 0.430 0.440 0.430 0.440 706,000 306,700 0.4344 0.316 0.309 0.316 0.309 0.316 981,677 0.3124 0.00%
2020-03-05 0 0.440 0.440 0.445 0.435 0.445 1,150,000 507,590 0.4414 0.316 0.316 0.320 0.313 0.320 1,599,049 0.3174 -1.12%
2020-03-04 0 0.445 0.435 0.445 0.430 0.445 812,000 355,820 0.4382 0.320 0.313 0.320 0.309 0.320 1,129,068 0.3151 2.30%
2020-03-03 0 0.435 0.435 0.440 0.435 0.450 2,260,000 995,370 0.4404 0.313 0.313 0.316 0.313 0.324 3,142,479 0.3167 -1.14%
2020-03-02 0 0.440 0.430 0.440 0.420 0.440 2,769,000 1,184,530 0.4278 0.316 0.309 0.316 0.302 0.316 3,850,232 0.3077 3.53%
2020-02-28 0 0.425 0.425 0.430 0.425 0.440 3,362,000 1,442,290 0.4290 0.306 0.306 0.309 0.306 0.316 4,674,786 0.3085 -3.41%
2020-02-27 0 0.440 0.440 0.445 0.440 0.450 1,334,000 590,130 0.4424 0.316 0.316 0.320 0.316 0.324 1,854,897 0.3181 -1.12%
2020-02-26 0 0.445 0.440 0.445 0.435 0.455 3,162,000 1,405,810 0.4446 0.320 0.316 0.320 0.313 0.327 4,396,690 0.3197 1.14%
2020-02-25 0 0.440 0.440 0.445 0.435 0.445 2,196,000 966,110 0.4399 0.316 0.316 0.320 0.313 0.320 3,053,489 0.3164 -1.12%
2020-02-24 0 0.445 0.440 0.445 0.435 0.450 3,776,000 1,670,680 0.4424 0.320 0.316 0.320 0.313 0.324 5,250,443 0.3182 -1.11%
2020-02-21 0 0.450 0.450 0.455 0.445 0.455 517,000 233,040 0.4508 0.324 0.324 0.327 0.320 0.327 718,877 0.3242 0.00%
2020-02-20 0 0.450 0.450 0.455 0.445 0.455 1,780,970 797,742 0.4479 0.324 0.324 0.327 0.320 0.327 2,476,399 0.3221 1.12%
2020-02-19 0 0.445 0.445 0.450 0.440 0.450 4,075,200 1,804,274 0.4427 0.320 0.320 0.324 0.316 0.324 5,666,474 0.3184 0.00%
2020-02-18 0 0.445 0.445 0.450 0.445 0.460 2,312,000 1,042,280 0.4508 0.320 0.320 0.324 0.320 0.331 3,214,784 0.3242 0.00%
2020-02-17 0 0.445 0.445 0.450 0.440 0.455 3,448,000 1,540,080 0.4467 0.320 0.320 0.324 0.316 0.327 4,794,367 0.3212 0.00%
2020-02-14 0 0.445 0.440 0.445 0.445 0.460 2,218,000 998,890 0.4504 0.320 0.316 0.320 0.320 0.331 3,084,079 0.3239 -1.11%
2020-02-13 0 0.450 0.450 0.455 0.445 0.465 2,309,000 1,051,400 0.4553 0.324 0.324 0.327 0.320 0.334 3,210,613 0.3275 -3.23%
2020-02-12 0 0.465 0.460 0.465 0.460 0.465 262,000 120,850 0.4613 0.334 0.331 0.334 0.331 0.334 364,305 0.3317 1.09%
2020-02-11 0 0.460 0.455 0.460 0.450 0.465 1,730,000 789,020 0.4561 0.331 0.327 0.331 0.324 0.334 2,405,526 0.3280 1.10%
2020-02-10 0 0.455 0.445 0.460 0.445 0.455 1,099,800 498,442 0.4532 0.327 0.320 0.331 0.320 0.327 1,529,247 0.3259 0.00%
2020-02-07 0 0.455 0.450 0.455 0.445 0.455 1,514,000 679,640 0.4489 0.327 0.324 0.327 0.320 0.327 2,105,183 0.3228 2.25%
2020-02-06 0 0.445 0.445 0.450 0.440 0.455 1,926,000 864,160 0.4487 0.320 0.320 0.324 0.316 0.327 2,678,060 0.3227 0.00%
2020-02-05 0 0.445 0.445 0.455 0.440 0.460 1,375,000 622,820 0.4530 0.320 0.320 0.327 0.316 0.331 1,911,907 0.3258 -1.11%
2020-02-04 0 0.450 0.445 0.450 0.440 0.460 6,158,404 2,790,687 0.4532 0.324 0.320 0.324 0.316 0.331 8,563,123 0.3259 3.45%
2020-02-03 0 0.435 0.430 0.435 0.410 0.440 4,488,000 1,925,740 0.4291 0.313 0.309 0.313 0.295 0.316 6,240,463 0.3086 -2.25%
2020-01-31 0 0.445 0.445 0.450 0.445 0.450 1,594,000 714,610 0.4483 0.320 0.320 0.324 0.320 0.324 2,216,421 0.3224 0.00%
2020-01-30 0 0.445 0.440 0.445 0.435 0.460 2,428,000 1,096,310 0.4515 0.320 0.316 0.320 0.313 0.331 3,376,080 0.3247 -2.20%
2020-01-29 0 0.455 0.455 0.460 0.450 0.460 1,327,000 602,420 0.4540 0.327 0.327 0.331 0.324 0.331 1,845,164 0.3265 -3.19%
2020-01-24 0 0.470 0.470 0.485 0.470 0.480 254,000 121,350 0.4778 0.338 0.338 0.349 0.338 0.345 353,181 0.3436 0.00%
2020-01-23 0 0.470 0.470 0.475 0.470 0.485 412,000 196,170 0.4761 0.338 0.338 0.342 0.338 0.349 572,877 0.3424 -3.09%
2020-01-22 0 0.485 0.480 0.485 0.475 0.485 1,372,000 657,930 0.4795 0.349 0.345 0.349 0.342 0.349 1,907,735 0.3449 1.04%
2020-01-21 0 0.480 0.480 0.485 0.480 0.490 3,798,000 1,837,270 0.4837 0.345 0.345 0.349 0.345 0.352 5,281,034 0.3479 -3.03%
2020-01-20 0 0.495 0.495 0.500 0.495 0.500 1,098,000 544,980 0.4963 0.356 0.356 0.360 0.356 0.360 1,526,744 0.3570 0.00%
2020-01-17 0 0.495 0.495 0.500 0.490 0.500 2,707,000 1,344,825 0.4968 0.356 0.356 0.360 0.352 0.360 3,764,023 0.3573 -1.00%
2020-01-16 0 0.500 0.495 0.500 0.495 0.500 4,330,000 2,152,680 0.4972 0.360 0.356 0.360 0.356 0.360 6,020,768 0.3575 0.00%
2020-01-15 0 0.500 0.495 0.500 0.495 0.510 3,661,000 1,830,445 0.5000 0.360 0.356 0.360 0.356 0.367 5,090,538 0.3596 -1.96%
2020-01-14 0 0.510 0.500 0.510 0.500 0.510 2,264,500 1,139,730 0.5033 0.367 0.360 0.367 0.360 0.367 3,148,737 0.3620 0.00%
2020-01-13 0 0.510 0.500 0.510 0.500 0.510 2,835,500 1,421,485 0.5013 0.367 0.360 0.367 0.360 0.367 3,942,699 0.3605 0.00%
2020-01-10 0 0.510 0.500 0.510 0.495 0.510 2,140,440 1,075,881 0.5026 0.367 0.360 0.367 0.356 0.367 2,976,234 0.3615 0.00%
2020-01-09 0 0.510 0.500 0.510 0.495 0.510 4,398,966 2,201,284 0.5004 0.367 0.360 0.367 0.356 0.367 6,116,664 0.3599 2.00%
2020-01-08 0 0.500 0.495 0.500 0.490 0.500 5,039,590 2,504,837 0.4970 0.360 0.356 0.360 0.352 0.360 7,007,437 0.3575 1.01%
2020-01-07 0 0.495 0.495 0.500 0.490 0.500 2,166,920 1,074,121 0.4957 0.356 0.356 0.360 0.352 0.360 3,013,054 0.3565 0.00%
2020-01-06 0 0.495 0.495 0.500 0.490 0.500 8,688,400 4,313,928 0.4965 0.356 0.356 0.360 0.352 0.360 12,081,026 0.3571 1.02%
2020-01-03 0 0.490 0.485 0.490 0.480 0.490 9,201,000 4,466,480 0.4854 0.352 0.349 0.352 0.345 0.352 12,793,784 0.3491 0.00%
2020-01-02 0 0.490 0.485 0.490 0.480 0.490 3,788,000 1,846,930 0.4876 0.352 0.349 0.352 0.345 0.352 5,267,129 0.3507 2.08%
2019-12-31 0 0.480 0.480 0.485 0.480 0.485 794,000 384,090 0.4837 0.345 0.345 0.349 0.345 0.349 1,104,039 0.3479 -1.03%
2019-12-30 0 0.485 0.485 0.490 0.480 0.490 5,942,900 2,863,413 0.4818 0.349 0.349 0.352 0.345 0.352 8,263,469 0.3465 0.00%
2019-12-27 0 0.485 0.480 0.485 0.480 0.490 4,245,500 2,056,900 0.4845 0.349 0.345 0.349 0.345 0.352 5,903,273 0.3484 1.04%
2019-12-24 0 0.480 0.480 0.485 0.480 0.485 3,640,000 1,748,210 0.4803 0.345 0.345 0.349 0.345 0.349 5,061,338 0.3454 -1.03%
2019-12-23 0 0.485 0.480 0.485 0.480 0.485 1,762,067 847,260 0.4808 0.349 0.345 0.349 0.345 0.349 2,450,115 0.3458 1.04%
2019-12-20 0 0.480 0.480 0.485 0.480 0.485 4,560,500 2,191,690 0.4806 0.345 0.345 0.349 0.345 0.349 6,341,273 0.3456 -1.03%
2019-12-19 0 0.485 0.480 0.485 0.480 0.490 1,736,000 840,630 0.4842 0.349 0.345 0.349 0.345 0.352 2,413,869 0.3483 0.00%
2019-12-18 0 0.485 0.480 0.485 0.480 0.490 488,000 236,480 0.4846 0.349 0.345 0.349 0.345 0.352 678,553 0.3485 0.00%
2019-12-17 0 0.485 0.480 0.485 0.480 0.490 2,626,000 1,267,480 0.4827 0.349 0.345 0.349 0.345 0.352 3,651,394 0.3471 2.11%
2019-12-16 0 0.475 0.475 0.480 0.475 0.490 3,922,350 1,885,396 0.4807 0.342 0.342 0.345 0.342 0.352 5,453,940 0.3457 -1.04%
2019-12-13 0 0.480 0.475 0.480 0.475 0.485 3,343,800 1,604,318 0.4798 0.345 0.342 0.345 0.342 0.349 4,649,479 0.3451 2.13%
2019-12-12 0 0.470 0.465 0.470 0.465 0.485 13,848,950 6,568,262 0.4743 0.338 0.334 0.338 0.334 0.349 19,256,655 0.3411 -1.05%
2019-12-11 0 0.475 0.470 0.475 0.465 0.475 2,153,500 1,011,525 0.4697 0.342 0.338 0.342 0.334 0.342 2,994,394 0.3378 2.15%
2019-12-10 0 0.465 0.460 0.465 0.460 0.470 972,000 449,980 0.4629 0.334 0.331 0.334 0.331 0.338 1,351,544 0.3329 0.00%
2019-12-09 0 0.465 0.460 0.465 0.455 0.470 1,619,400 752,028 0.4644 0.334 0.331 0.334 0.327 0.338 2,251,739 0.3340 2.20%
2019-12-06 0 0.455 0.455 0.460 0.450 0.485 9,882,000 4,585,720 0.4640 0.327 0.327 0.331 0.324 0.349 13,740,700 0.3337 -5.21%
2019-12-05 0 0.480 0.475 0.480 0.475 0.485 1,546,000 740,880 0.4792 0.345 0.342 0.345 0.342 0.349 2,149,678 0.3446 0.00%
2019-12-04 0 0.480 0.475 0.480 0.475 0.480 1,426,000 682,120 0.4783 0.345 0.342 0.345 0.342 0.345 1,982,821 0.3440 -1.03%
2019-12-03 0 0.485 0.480 0.485 0.475 0.485 677,200 324,602 0.4793 0.349 0.345 0.349 0.342 0.349 941,631 0.3447 -1.02%
2019-12-02 0 0.490 0.485 0.490 0.485 0.490 1,368,000 665,250 0.4863 0.352 0.349 0.352 0.349 0.352 1,902,173 0.3497 0.00%
2019-11-29 0 0.490 0.485 0.490 0.490 0.495 2,136,900 1,051,913 0.4923 0.352 0.349 0.352 0.352 0.356 2,971,312 0.3540 -1.01%
2019-11-28 0 0.495 0.490 0.495 0.490 0.500 3,715,000 1,835,570 0.4941 0.356 0.352 0.356 0.352 0.360 5,165,624 0.3553 -1.00%
2019-11-27 0 0.500 0.495 0.500 0.495 0.500 1,048,000 521,630 0.4977 0.360 0.356 0.360 0.356 0.360 1,457,221 0.3580 -1.96%
2019-11-26 0 0.510 0.495 0.510 0.490 0.510 4,044,000 2,044,940 0.5057 0.367 0.356 0.367 0.352 0.367 5,623,091 0.3637 2.00%
2019-11-25 0 0.500 0.495 0.500 0.490 0.500 1,261,000 624,890 0.4956 0.360 0.356 0.360 0.352 0.360 1,753,392 0.3564 2.04%
2019-11-22 0 0.490 0.490 0.495 0.490 0.495 198,000 97,510 0.4925 0.352 0.352 0.356 0.352 0.356 275,315 0.3542 0.00%
2019-11-21 0 0.490 0.490 0.495 0.490 0.495 1,222,300 602,691 0.4931 0.352 0.352 0.356 0.352 0.356 1,699,581 0.3546 -2.00%
2019-11-20 0 0.500 0.490 0.500 0.490 0.500 610,000 302,480 0.4959 0.360 0.352 0.360 0.352 0.360 848,191 0.3566 1.01%
2019-11-19 0 0.495 0.495 0.500 0.495 0.510 1,592,600 794,138 0.4986 0.356 0.356 0.360 0.356 0.367 2,214,475 0.3586 -1.00%
2019-11-18 0 0.500 0.495 0.500 0.495 0.510 1,378,000 688,490 0.4996 0.360 0.356 0.360 0.356 0.367 1,916,078 0.3593 1.01%
2019-11-15 0 0.495 0.495 0.500 0.490 0.500 1,349,500 667,395 0.4945 0.356 0.356 0.360 0.352 0.360 1,876,450 0.3557 1.02%
2019-11-14 0 0.490 0.490 0.495 0.490 0.500 920,000 452,910 0.4923 0.352 0.352 0.356 0.352 0.360 1,279,239 0.3540 -2.00%
2019-11-13 0 0.500 0.495 0.500 0.490 0.510 2,596,000 1,295,850 0.4992 0.360 0.356 0.360 0.352 0.367 3,609,680 0.3590 0.00%
2019-11-12 0 0.500 0.500 0.510 0.500 0.510 1,426,000 718,240 0.5037 0.360 0.360 0.367 0.360 0.367 1,982,821 0.3622 0.00%
2019-11-11 0 0.500 0.500 0.510 0.500 0.520 2,411,000 1,223,630 0.5075 0.360 0.360 0.367 0.360 0.374 3,352,441 0.3650 -3.85%
2019-11-08 0 0.520 0.520 0.530 0.520 0.540 1,488,000 782,480 0.5259 0.374 0.374 0.381 0.374 0.388 2,069,031 0.3782 -1.89%
2019-11-07 0 0.530 0.520 0.530 0.520 0.540 2,344,000 1,242,680 0.5302 0.381 0.374 0.381 0.374 0.388 3,259,279 0.3813 1.92%
2019-11-06 0 0.520 0.520 0.530 0.510 0.540 10,722,000 5,614,620 0.5237 0.374 0.374 0.381 0.367 0.388 14,908,701 0.3766 1.96%
2019-11-05 0 0.510 0.500 0.510 0.500 0.520 15,306,000 7,747,500 0.5062 0.367 0.360 0.367 0.360 0.374 21,282,650 0.3640 2.00%
2019-11-04 0 0.500 0.500 0.510 0.500 0.510 15,783,700 7,931,516 0.5025 0.360 0.360 0.367 0.360 0.367 21,946,881 0.3614 0.00%
2019-11-01 0 0.500 0.500 0.510 0.495 0.510 13,356,000 6,737,100 0.5044 0.360 0.360 0.367 0.356 0.367 18,571,219 0.3628 -1.96%
2019-10-31 0 0.510 0.500 0.510 0.500 0.520 9,584,400 4,802,922 0.5011 0.367 0.360 0.367 0.360 0.374 13,326,893 0.3604 0.00%
2019-10-30 0 0.510 0.500 0.510 0.495 0.510 8,742,000 4,397,010 0.5030 0.367 0.360 0.367 0.356 0.367 12,155,555 0.3617 4.08%
2019-10-29 0 0.490 0.490 0.495 0.490 0.500 4,127,000 2,044,150 0.4953 0.352 0.352 0.356 0.352 0.360 5,738,501 0.3562 -2.00%
2019-10-28 0 0.500 0.495 0.500 0.495 0.520 2,837,500 1,429,885 0.5039 0.360 0.356 0.360 0.356 0.374 3,945,480 0.3624 0.00%
2019-10-25 0 0.500 0.490 0.495 0.485 0.500 1,784,000 881,600 0.4942 0.360 0.352 0.356 0.349 0.360 2,480,612 0.3554 2.04%
2019-10-24 0 0.490 0.485 0.490 0.485 0.495 730,000 356,380 0.4882 0.352 0.349 0.352 0.349 0.356 1,015,049 0.3511 0.00%
2019-10-23 0 0.490 0.485 0.490 0.480 0.490 488,000 236,510 0.4847 0.352 0.349 0.352 0.345 0.352 678,553 0.3486 1.03%
2019-10-22 0 0.485 0.485 0.490 0.480 0.490 1,025,950 496,826 0.4843 0.349 0.349 0.352 0.345 0.352 1,426,560 0.3483 -1.02%
2019-10-21 0 0.490 0.485 0.490 0.480 0.490 442,800 215,472 0.4866 0.352 0.349 0.352 0.345 0.352 615,703 0.3500 0.00%
2019-10-18 0 0.490 0.490 0.495 0.480 0.500 9,198,600 4,497,596 0.4889 0.352 0.352 0.356 0.345 0.360 12,790,447 0.3516 -1.01%
2019-10-17 0 0.495 0.490 0.495 0.490 0.495 850,000 418,320 0.4921 0.356 0.352 0.356 0.352 0.356 1,181,906 0.3539 0.00%
2019-10-16 0 0.495 0.490 0.495 0.490 0.500 1,859,500 913,565 0.4913 0.356 0.352 0.356 0.352 0.360 2,585,593 0.3533 0.00%
2019-10-15 0 0.495 0.490 0.495 0.490 0.500 2,945,022 1,458,088 0.4951 0.356 0.352 0.356 0.352 0.360 4,094,987 0.3561 -1.00%
2019-10-14 0 0.500 0.495 0.500 0.495 0.500 2,538,000 1,263,680 0.4979 0.360 0.356 0.360 0.356 0.360 3,529,032 0.3581 1.01%
2019-10-11 0 0.495 0.490 0.495 0.475 0.495 5,110,490 2,494,227 0.4881 0.356 0.352 0.356 0.342 0.356 7,106,022 0.3510 3.13%
2019-10-10 0 0.480 0.475 0.480 0.475 0.490 2,105,000 1,005,500 0.4777 0.345 0.342 0.345 0.342 0.352 2,926,955 0.3435 0.00%
2019-10-09 0 0.480 0.475 0.480 0.480 0.490 1,854,000 893,060 0.4817 0.345 0.342 0.345 0.345 0.352 2,577,945 0.3464 0.00%
2019-10-08 0 0.480 0.480 0.485 0.480 0.490 1,512,000 734,380 0.4857 0.345 0.345 0.349 0.345 0.352 2,102,402 0.3493 -1.03%
2019-10-04 0 0.485 0.480 0.485 0.480 0.490 621,400 301,721 0.4856 0.349 0.345 0.349 0.345 0.352 864,043 0.3492 -1.02%
2019-10-03 0 0.490 0.480 0.490 0.485 0.495 417,860 204,125 0.4885 0.352 0.345 0.352 0.349 0.356 581,025 0.3513 0.00%
2019-10-02 0 0.490 0.485 0.490 0.480 0.495 882,000 432,050 0.4899 0.352 0.349 0.352 0.345 0.356 1,226,401 0.3523 1.03%
2019-09-30 0 0.485 0.480 0.485 0.480 0.500 1,988,950 969,016 0.4872 0.349 0.345 0.349 0.345 0.360 2,765,590 0.3504 0.00%
2019-09-27 0 0.485 0.485 0.490 0.485 0.510 3,488,000 1,718,610 0.4927 0.349 0.349 0.352 0.349 0.367 4,849,986 0.3544 -2.02%
2019-09-26 0 0.495 0.495 0.500 0.495 0.510 2,464,000 1,228,460 0.4986 0.356 0.356 0.360 0.356 0.367 3,426,137 0.3586 0.00%
2019-09-25 0 0.495 0.495 0.500 0.495 0.520 5,706,000 2,885,380 0.5057 0.356 0.356 0.360 0.356 0.374 7,934,065 0.3637 -1.00%
2019-09-24 0 0.500 0.500 0.520 0.500 0.520 5,827,000 2,973,670 0.5103 0.360 0.360 0.374 0.360 0.374 8,102,313 0.3670 -1.96%
2019-09-23 0 0.510 0.500 0.510 0.500 0.510 3,226,000 1,639,000 0.5081 0.367 0.360 0.367 0.360 0.367 4,485,681 0.3654 2.00%
2019-09-20 0 0.500 0.500 0.510 0.500 0.510 1,682,000 844,140 0.5019 0.360 0.360 0.367 0.360 0.367 2,338,783 0.3609 0.00%
2019-09-19 0 0.500 0.500 0.510 0.495 0.510 3,796,000 1,897,280 0.4998 0.360 0.360 0.367 0.356 0.367 5,278,253 0.3595 0.00%
2019-09-18 0 0.500 0.495 0.500 0.495 0.500 1,048,000 522,290 0.4984 0.360 0.356 0.360 0.356 0.360 1,457,221 0.3584 0.00%
2019-09-17 0 0.500 0.495 0.500 0.495 0.510 4,616,000 2,312,590 0.5010 0.360 0.356 0.360 0.356 0.367 6,418,445 0.3603 -1.96%
2019-09-16 0 0.510 0.510 0.520 0.500 0.520 7,095,400 3,607,072 0.5084 0.367 0.367 0.374 0.360 0.374 9,865,995 0.3656 4.08%
2019-09-13 0 0.490 0.485 0.490 0.480 0.490 1,490,400 722,160 0.4845 0.352 0.349 0.352 0.345 0.352 2,072,368 0.3485 2.08%
2019-09-12 0 0.480 0.475 0.480 0.470 0.480 2,816,000 1,336,140 0.4745 0.345 0.342 0.345 0.338 0.345 3,915,585 0.3412 1.05%
2019-09-11 0 0.475 0.470 0.475 0.465 0.480 1,919,000 905,655 0.4719 0.342 0.338 0.342 0.334 0.345 2,668,327 0.3394 0.00%
2019-09-10 0 0.475 0.470 0.475 0.450 0.490 8,182,000 3,879,000 0.4741 0.342 0.338 0.342 0.324 0.352 11,376,888 0.3410 -3.06%
2019-09-09 0 0.490 0.490 0.495 0.485 0.495 2,998,500 1,470,945 0.4906 0.352 0.352 0.356 0.349 0.356 4,169,347 0.3528 -1.01%
2019-09-06 0 0.495 0.490 0.495 0.490 0.500 3,617,000 1,786,335 0.4939 0.356 0.352 0.356 0.352 0.360 5,029,357 0.3552 1.02%
2019-09-05 0 0.490 0.490 0.495 0.490 0.495 3,913,600 1,934,680 0.4943 0.352 0.352 0.356 0.352 0.356 5,441,773 0.3555 -1.01%
2019-09-04 0 0.495 0.490 0.495 0.490 0.495 4,412,000 2,166,200 0.4910 0.356 0.352 0.356 0.352 0.356 6,134,787 0.3531 1.02%
2019-09-03 0 0.490 0.490 0.495 0.490 0.500 1,434,000 710,070 0.4952 0.352 0.352 0.356 0.352 0.360 1,993,945 0.3561 -1.01%
2019-09-02 0 0.495 0.490 0.495 0.490 0.500 1,813,000 896,845 0.4947 0.356 0.352 0.356 0.352 0.360 2,520,936 0.3558 0.00%
2019-08-30 0 0.495 0.490 0.500 0.490 0.500 2,382,000 1,179,410 0.4951 0.356 0.352 0.360 0.352 0.360 3,312,118 0.3561 1.02%
2019-08-29 0 0.490 0.490 0.495 0.485 0.500 5,868,512 2,901,525 0.4944 0.352 0.352 0.356 0.349 0.360 8,160,034 0.3556 -1.01%
2019-08-28 0 0.495 0.495 0.500 0.495 0.510 2,408,000 1,204,030 0.5000 0.356 0.356 0.360 0.356 0.367 3,348,270 0.3596 -2.94%
2019-08-27 0 0.510 0.500 0.510 0.500 0.510 3,820,890 1,915,924 0.5014 0.367 0.360 0.367 0.360 0.367 5,312,862 0.3606 2.00%
2019-08-26 0 0.500 0.500 0.510 0.495 0.500 1,136,618 565,173 0.4972 0.360 0.360 0.367 0.356 0.360 1,580,442 0.3576 -1.96%
2019-08-23 0 0.510 0.510 0.520 0.510 0.520 571,400 291,553 0.5102 0.367 0.367 0.374 0.367 0.374 794,519 0.3670 -1.92%
2019-08-22 0 0.520 0.500 0.520 0.510 0.520 2,208,000 1,127,520 0.5107 0.374 0.360 0.374 0.367 0.374 3,070,175 0.3672 0.00%
2019-08-21 0 0.520 0.510 0.520 0.510 0.520 1,145,000 585,450 0.5113 0.374 0.367 0.374 0.367 0.374 1,592,097 0.3677 0.00%
2019-08-20 0 0.520 0.510 0.520 0.510 0.520 2,147,500 1,105,435 0.5148 0.374 0.367 0.374 0.367 0.374 2,986,051 0.3702 0.00%
2019-08-19 0 0.520 0.510 0.520 0.500 0.520 1,042,380 533,101 0.5114 0.374 0.367 0.374 0.360 0.374 1,449,406 0.3678 4.00%
2019-08-16 0 0.500 0.490 0.500 0.490 0.500 2,077,000 1,022,320 0.4922 0.360 0.352 0.360 0.352 0.360 2,888,022 0.3540 3.09%
2019-08-15 0 0.485 0.485 0.495 0.480 0.500 2,269,600 1,111,274 0.4896 0.349 0.349 0.356 0.345 0.360 3,155,828 0.3521 -3.00%
2019-08-14 0 0.500 0.490 0.500 0.490 0.510 4,557,000 2,261,660 0.4963 0.360 0.352 0.360 0.352 0.367 6,336,406 0.3569 1.01%
2019-08-13 0 0.495 0.495 0.500 0.495 0.510 811,500 404,782 0.4988 0.356 0.356 0.360 0.356 0.367 1,128,373 0.3587 -2.94%
2019-08-12 0 0.510 0.500 0.510 0.500 0.520 1,287,500 657,095 0.5104 0.367 0.360 0.367 0.360 0.374 1,790,240 0.3670 -1.92%
2019-08-09 0 0.520 0.500 0.520 0.500 0.530 1,406,000 721,200 0.5129 0.374 0.360 0.374 0.360 0.381 1,955,011 0.3689 0.00%
2019-08-08 0 0.520 0.510 0.520 0.510 0.530 1,954,000 1,013,700 0.5188 0.374 0.367 0.374 0.367 0.381 2,716,993 0.3731 1.96%
2019-08-07 0 0.510 0.500 0.510 0.495 0.520 1,436,000 718,450 0.5003 0.367 0.360 0.367 0.356 0.374 1,996,726 0.3598 2.00%
2019-08-06 0 0.500 0.500 0.510 0.485 0.510 2,140,200 1,061,231 0.4959 0.360 0.360 0.367 0.349 0.367 2,975,900 0.3566 0.00%
2019-08-05 0 0.500 0.500 0.510 0.500 0.530 4,293,000 2,209,140 0.5146 0.360 0.360 0.367 0.360 0.381 5,969,320 0.3701 -5.66%
2019-08-02 0 0.530 0.530 0.540 0.530 0.560 3,280,700 1,778,697 0.5422 0.381 0.381 0.388 0.381 0.403 4,561,740 0.3899 -3.64%
2019-08-01 0 0.550 0.550 0.560 0.550 0.570 1,307,500 726,400 0.5556 0.396 0.396 0.403 0.396 0.410 1,818,049 0.3995 -1.79%
2019-07-31 0 0.560 0.560 0.570 0.560 0.580 5,480,000 3,098,900 0.5655 0.403 0.403 0.410 0.403 0.417 7,619,817 0.4067 -3.45%
2019-07-30 0 0.580 0.570 0.580 0.560 0.590 2,416,000 1,387,560 0.5743 0.417 0.410 0.417 0.403 0.424 3,359,394 0.4130 0.00%
2019-07-29 0 0.580 0.570 0.580 0.570 0.600 3,853,000 2,235,410 0.5802 0.417 0.410 0.417 0.410 0.432 5,357,510 0.4172 -1.69%
2019-07-26 0 0.590 0.580 0.590 0.570 0.610 2,918,000 1,734,060 0.5943 0.424 0.417 0.424 0.410 0.439 4,057,414 0.4274 -3.28%
2019-07-25 0 0.610 0.600 0.610 0.590 0.610 3,001,000 1,800,460 0.6000 0.439 0.432 0.439 0.424 0.439 4,172,823 0.4315 -1.61%
2019-07-24 0 0.620 0.610 0.620 0.600 0.620 1,103,400 674,688 0.6115 0.446 0.439 0.446 0.432 0.446 1,534,253 0.4398 1.64%
2019-07-23 0 0.610 0.610 0.620 0.600 0.620 594,000 362,140 0.6097 0.439 0.439 0.446 0.432 0.446 825,944 0.4385 0.00%
2019-07-22 0 0.610 0.600 0.610 0.600 0.610 839,000 511,040 0.6091 0.439 0.432 0.439 0.432 0.439 1,166,611 0.4381 0.00%
2019-07-19 0 0.610 0.610 0.620 0.600 0.620 3,596,400 2,196,112 0.6106 0.439 0.439 0.446 0.432 0.446 5,000,714 0.4392 1.67%
2019-07-18 0 0.600 0.600 0.610 0.600 0.620 1,031,000 627,170 0.6083 0.432 0.432 0.439 0.432 0.446 1,433,582 0.4375 -3.23%
2019-07-17 0 0.620 0.610 0.620 0.600 0.620 2,028,950 1,238,141 0.6102 0.446 0.439 0.446 0.432 0.446 2,821,210 0.4389 1.64%
2019-07-16 0 0.610 0.600 0.610 0.600 0.620 1,064,000 647,980 0.6090 0.439 0.432 0.439 0.432 0.446 1,479,468 0.4380 0.00%
2019-07-15 0 0.610 0.600 0.610 0.600 0.620 2,120,000 1,292,840 0.6098 0.439 0.432 0.439 0.432 0.446 2,947,813 0.4386 0.00%
2019-07-12 0 0.610 0.600 0.610 0.600 0.620 1,562,000 954,400 0.6110 0.439 0.432 0.439 0.432 0.446 2,171,926 0.4394 -1.61%
2019-07-11 0 0.620 0.610 0.620 0.610 0.620 592,000 363,360 0.6138 0.446 0.439 0.446 0.439 0.446 823,163 0.4414 0.00%
2019-07-10 0 0.620 0.610 0.620 0.610 0.620 2,432,000 1,489,000 0.6123 0.446 0.439 0.446 0.439 0.446 3,381,642 0.4403 0.00%
2019-07-09 0 0.620 0.610 0.620 0.600 0.620 1,996,192 1,225,657 0.6140 0.446 0.439 0.446 0.432 0.446 2,775,660 0.4416 1.64%
2019-07-08 0 0.610 0.600 0.610 0.600 0.620 1,470,000 894,240 0.6083 0.439 0.432 0.439 0.432 0.446 2,044,002 0.4375 -1.61%
2019-07-05 0 0.620 0.610 0.620 0.600 0.620 2,614,000 1,583,120 0.6056 0.446 0.439 0.446 0.432 0.446 3,634,708 0.4356 0.00%
2019-07-04 0 0.620 0.600 0.620 0.600 0.620 3,407,000 2,089,400 0.6133 0.446 0.432 0.446 0.432 0.446 4,737,357 0.4410 0.00%
2019-07-03 0 0.620 0.610 0.620 0.610 0.620 1,724,000 1,060,440 0.6151 0.446 0.439 0.446 0.439 0.446 2,397,183 0.4424 0.00%
2019-07-02 0 0.620 0.610 0.620 0.610 0.620 1,629,300 1,004,048 0.6162 0.446 0.439 0.446 0.439 0.446 2,265,505 0.4432 0.00%
2019-06-28 0 0.620 0.610 0.620 0.610 0.620 1,120,000 693,240 0.6190 0.446 0.439 0.446 0.439 0.446 1,557,335 0.4451 0.00%
2019-06-27 0 0.620 0.620 0.630 0.610 0.630 1,568,000 974,960 0.6218 0.446 0.446 0.453 0.439 0.453 2,180,269 0.4472 0.00%
2019-06-26 0 0.620 0.610 0.620 0.600 0.620 1,782,000 1,085,740 0.6093 0.446 0.439 0.446 0.432 0.446 2,477,831 0.4382 1.64%
2019-06-25 0 0.610 0.600 0.610 0.600 0.610 2,096,500 1,274,935 0.6081 0.439 0.432 0.439 0.432 0.439 2,915,136 0.4374 0.83%
2019-06-24 0 0.640 0.640 0.650 0.630 0.650 3,000,000 1,920,140 0.6400 0.435 0.435 0.442 0.428 0.442 4,412,755 0.4351 1.59%
2019-06-21 0 0.630 0.630 0.640 0.630 0.650 4,050,000 2,588,180 0.6391 0.428 0.428 0.435 0.428 0.442 5,957,220 0.4345 -1.56%
2019-06-20 0 0.640 0.630 0.640 0.620 0.650 7,167,341 4,552,797 0.6352 0.435 0.428 0.435 0.422 0.442 10,542,574 0.4318 0.00%
2019-06-19 0 0.640 0.630 0.640 0.630 0.640 3,428,000 2,170,940 0.6333 0.435 0.428 0.435 0.428 0.435 5,042,308 0.4305 1.59%
2019-06-18 0 0.630 0.620 0.630 0.620 0.630 2,815,900 1,762,082 0.6258 0.428 0.422 0.428 0.422 0.428 4,141,959 0.4254 1.61%
2019-06-17 0 0.620 0.620 0.630 0.620 0.640 1,716,000 1,079,640 0.6292 0.422 0.422 0.428 0.422 0.435 2,524,096 0.4277 -1.59%
2019-06-14 0 0.630 0.630 0.640 0.620 0.640 3,860,000 2,434,020 0.6306 0.428 0.428 0.435 0.422 0.435 5,677,745 0.4287 0.00%
2019-06-13 0 0.630 0.620 0.630 0.620 0.640 3,278,000 2,045,580 0.6240 0.428 0.422 0.428 0.422 0.435 4,821,671 0.4242 0.00%
2019-06-12 0 0.630 0.630 0.640 0.620 0.640 3,212,400 2,033,480 0.6330 0.428 0.428 0.435 0.422 0.435 4,725,178 0.4303 0.00%
2019-06-11 0 0.630 0.630 0.640 0.620 0.640 4,640,800 2,928,660 0.6311 0.428 0.428 0.435 0.422 0.435 6,826,238 0.4290 0.00%
2019-06-10 0 0.630 0.620 0.630 0.610 0.630 4,906,000 3,036,020 0.6188 0.428 0.422 0.428 0.415 0.428 7,216,326 0.4207 3.28%
2019-06-06 0 0.610 0.600 0.610 0.600 0.620 4,494,000 2,735,340 0.6087 0.415 0.408 0.415 0.408 0.422 6,610,308 0.4138 -1.61%
2019-06-05 0 0.620 0.610 0.620 0.610 0.630 3,752,100 2,314,643 0.6169 0.422 0.415 0.422 0.415 0.428 5,519,033 0.4194 1.64%
2019-06-04 0 0.610 0.610 0.620 0.610 0.620 889,138 546,124 0.6142 0.415 0.415 0.422 0.415 0.422 1,307,849 0.4176 -1.61%
2019-06-03 0 0.620 0.610 0.620 0.600 0.630 4,558,000 2,798,000 0.6139 0.422 0.415 0.422 0.408 0.428 6,704,446 0.4173 -1.59%
2019-05-31 0 0.630 0.620 0.630 0.620 0.640 4,476,000 2,788,080 0.6229 0.428 0.422 0.428 0.422 0.435 6,583,831 0.4235 -1.56%
2019-05-30 0 0.640 0.630 0.640 0.620 0.640 1,126,000 709,540 0.6301 0.435 0.428 0.435 0.422 0.435 1,656,254 0.4284 1.59%
2019-05-29 0 0.630 0.630 0.640 0.620 0.640 4,798,000 3,022,660 0.6300 0.428 0.428 0.435 0.422 0.435 7,057,467 0.4283 1.61%
2019-05-28 0 0.620 0.620 0.630 0.620 0.650 5,904,400 3,681,728 0.6236 0.422 0.422 0.428 0.422 0.442 8,684,891 0.4239 -3.12%
2019-05-27 0 0.640 0.640 0.650 0.640 0.650 2,310,000 1,480,740 0.6410 0.435 0.435 0.442 0.435 0.442 3,397,822 0.4358 -1.54%
2019-05-24 0 0.650 0.640 0.650 0.630 0.650 2,847,060 1,817,078 0.6382 0.442 0.435 0.442 0.428 0.442 4,187,793 0.4339 1.56%
2019-05-23 0 0.640 0.640 0.650 0.640 0.660 2,473,200 1,600,592 0.6472 0.435 0.435 0.442 0.435 0.449 3,637,876 0.4400 -3.03%
2019-05-22 0 0.660 0.650 0.660 0.650 0.660 1,488,000 976,340 0.6561 0.449 0.442 0.449 0.442 0.449 2,188,727 0.4461 0.00%
2019-05-21 0 0.660 0.650 0.660 0.630 0.690 7,899,000 5,179,460 0.6557 0.449 0.442 0.449 0.428 0.469 11,618,785 0.4458 3.13%
2019-05-20 0 0.640 0.640 0.650 0.640 0.660 1,508,000 974,840 0.6464 0.435 0.435 0.442 0.435 0.449 2,218,145 0.4395 -3.03%
2019-05-17 0 0.660 0.650 0.660 0.660 0.680 1,920,500 1,291,158 0.6723 0.449 0.442 0.449 0.449 0.462 2,824,899 0.4571 -2.94%
2019-05-16 0 0.680 0.670 0.680 0.670 0.690 463,400 313,328 0.6762 0.462 0.455 0.462 0.455 0.469 681,624 0.4597 0.00%
2019-05-15 0 0.680 0.670 0.680 0.660 0.680 4,048,000 2,730,700 0.6746 0.462 0.455 0.462 0.449 0.462 5,954,278 0.4586 3.03%
2019-05-14 0 0.660 0.650 0.660 0.640 0.670 2,792,000 1,825,200 0.6537 0.449 0.442 0.449 0.435 0.455 4,106,804 0.4444 -1.49%
2019-05-10 0 0.670 0.660 0.670 0.660 0.680 2,067,000 1,381,060 0.6681 0.455 0.449 0.455 0.449 0.462 3,040,388 0.4542 1.52%
2019-05-09 0 0.660 0.650 0.660 0.650 0.670 3,208,000 2,127,800 0.6633 0.449 0.442 0.449 0.442 0.455 4,718,706 0.4509 -2.94%
2019-05-08 0 0.680 0.670 0.680 0.660 0.680 4,137,000 2,764,440 0.6682 0.462 0.455 0.462 0.449 0.462 6,085,190 0.4543 0.00%
2019-05-07 0 0.680 0.680 0.690 0.680 0.730 8,430,200 5,876,830 0.6971 0.462 0.462 0.469 0.462 0.496 12,400,137 0.4739 -5.56%
2019-05-06 0 0.720 0.700 0.720 0.700 0.730 2,944,000 2,101,100 0.7137 0.489 0.476 0.489 0.476 0.496 4,330,384 0.4852 -2.70%
2019-05-03 0 0.740 0.730 0.740 0.720 0.740 357,300 260,757 0.7298 0.503 0.496 0.503 0.489 0.503 525,559 0.4962 1.37%
2019-05-02 0 0.730 0.730 0.740 0.720 0.740 848,200 623,100 0.7346 0.496 0.496 0.503 0.489 0.503 1,247,633 0.4994 -1.35%
2019-04-30 0 0.740 0.720 0.740 0.710 0.740 1,394,300 1,010,313 0.7246 0.503 0.489 0.503 0.483 0.503 2,050,902 0.4926 1.37%
2019-04-29 0 0.730 0.720 0.730 0.710 0.730 2,756,000 1,969,580 0.7147 0.496 0.489 0.496 0.483 0.496 4,053,851 0.4859 0.00%
2019-04-26 0 0.730 0.730 0.740 0.730 0.750 4,197,565 3,098,644 0.7382 0.496 0.496 0.503 0.496 0.510 6,174,276 0.5019 -3.95%
2019-04-25 0 0.760 0.750 0.760 0.750 0.760 2,582,000 1,949,900 0.7552 0.517 0.510 0.517 0.510 0.517 3,797,911 0.5134 -1.30%
2019-04-24 0 0.770 0.760 0.770 0.760 0.770 2,182,900 1,673,397 0.7666 0.523 0.517 0.523 0.517 0.523 3,210,868 0.5212 1.32%
2019-04-23 0 0.760 0.760 0.780 0.760 0.780 12,969,914 9,985,753 0.7699 0.517 0.517 0.530 0.517 0.530 19,077,686 0.5234 1.33%
2019-04-18 0 0.750 0.740 0.750 0.740 0.760 4,169,200 3,128,252 0.7503 0.510 0.503 0.510 0.503 0.517 6,132,553 0.5101 -1.32%
2019-04-17 0 0.760 0.750 0.760 0.740 0.770 7,813,837 5,884,564 0.7531 0.517 0.510 0.517 0.503 0.523 11,493,517 0.5120 -1.30%
2019-04-16 0 0.770 0.760 0.770 0.740 0.770 2,588,000 1,956,780 0.7561 0.523 0.517 0.523 0.503 0.523 3,806,737 0.5140 1.32%
2019-04-15 0 0.760 0.750 0.760 0.750 0.770 2,870,000 2,186,320 0.7618 0.517 0.510 0.517 0.510 0.523 4,221,536 0.5179 -1.30%
2019-04-12 0 0.770 0.760 0.770 0.750 0.770 2,120,000 1,606,180 0.7576 0.523 0.517 0.523 0.510 0.523 3,118,347 0.5151 0.00%
2019-04-11 0 0.770 0.760 0.770 0.740 0.790 9,134,000 6,963,140 0.7623 0.523 0.517 0.523 0.503 0.537 13,435,369 0.5183 -1.28%
2019-04-10 0 0.780 0.770 0.780 0.760 0.780 8,514,600 6,534,748 0.7675 0.530 0.523 0.530 0.517 0.530 12,524,282 0.5218 0.00%
2019-04-09 0 0.780 0.770 0.780 0.770 0.800 10,344,000 8,069,220 0.7801 0.530 0.523 0.530 0.523 0.544 15,215,180 0.5303 -1.27%
2019-04-08 0 0.790 0.780 0.790 0.780 0.810 6,798,500 5,370,460 0.7899 0.537 0.530 0.537 0.530 0.551 10,000,039 0.5370 1.28%
2019-04-04 0 0.780 0.780 0.790 0.770 0.820 9,150,000 7,249,800 0.7923 0.530 0.530 0.537 0.523 0.557 13,458,904 0.5387 -2.50%
2019-04-03 0 0.800 0.790 0.800 0.750 0.810 38,809,000 30,698,690 0.7910 0.544 0.537 0.544 0.510 0.551 57,084,874 0.5378 8.11%
2019-04-02 0 0.740 0.730 0.740 0.730 0.750 3,763,500 2,770,670 0.7362 0.503 0.496 0.503 0.496 0.510 5,535,802 0.5005 0.00%
2019-04-01 0 0.740 0.730 0.740 0.720 0.750 4,686,000 3,458,000 0.7379 0.503 0.496 0.503 0.489 0.510 6,892,724 0.5017 1.37%
2019-03-29 0 0.730 0.720 0.730 0.690 0.730 15,748,000 11,205,240 0.7115 0.496 0.489 0.496 0.469 0.496 23,164,024 0.4837 2.82%
2019-03-28 0 0.710 0.700 0.710 0.700 0.720 2,176,000 1,543,280 0.7092 0.483 0.476 0.483 0.476 0.489 3,200,719 0.4822 1.43%
2019-03-27 0 0.700 0.690 0.700 0.690 0.710 1,261,500 886,275 0.7026 0.476 0.469 0.476 0.469 0.483 1,855,564 0.4776 0.00%
2019-03-26 0 0.700 0.690 0.700 0.680 0.710 2,720,000 1,888,180 0.6942 0.476 0.469 0.476 0.462 0.483 4,000,898 0.4719 0.00%
2019-03-25 0 0.700 0.700 0.710 0.690 0.720 6,732,600 4,723,676 0.7016 0.476 0.476 0.483 0.469 0.489 9,903,106 0.4770 -4.11%
2019-03-22 0 0.730 0.720 0.730 0.700 0.740 3,248,060 2,351,810 0.7241 0.496 0.489 0.496 0.476 0.503 4,777,631 0.4923 1.39%
2019-03-21 0 0.720 0.710 0.720 0.700 0.730 1,480,000 1,058,740 0.7154 0.489 0.483 0.489 0.476 0.496 2,176,959 0.4863 0.00%
2019-03-20 0 0.720 0.710 0.720 0.700 0.720 1,725,800 1,229,694 0.7125 0.489 0.483 0.489 0.476 0.489 2,538,511 0.4844 1.41%
2019-03-19 0 0.710 0.710 0.720 0.700 0.720 1,659,000 1,178,800 0.7105 0.483 0.483 0.489 0.476 0.489 2,440,254 0.4831 0.00%
2019-03-18 0 0.710 0.710 0.720 0.700 0.720 6,484,000 4,598,640 0.7092 0.483 0.483 0.489 0.476 0.489 9,537,435 0.4822 0.00%
2019-03-15 0 0.710 0.710 0.720 0.680 0.710 6,821,817 4,816,114 0.7060 0.483 0.483 0.489 0.462 0.483 10,034,336 0.4800 4.41%
2019-03-14 0 0.680 0.680 0.690 0.680 0.690 1,367,000 935,040 0.6840 0.462 0.462 0.469 0.462 0.469 2,010,746 0.4650 -1.45%
2019-03-13 0 0.690 0.680 0.690 0.660 0.690 2,392,400 1,624,202 0.6789 0.469 0.462 0.469 0.449 0.469 3,519,025 0.4615 1.47%
2019-03-12 0 0.680 0.670 0.680 0.650 0.680 4,395,500 2,933,040 0.6673 0.462 0.455 0.462 0.442 0.462 6,465,422 0.4537 3.03%
2019-03-11 0 0.660 0.660 0.670 0.650 0.670 4,412,000 2,915,020 0.6607 0.449 0.449 0.455 0.442 0.455 6,489,692 0.4492 0.00%
2019-03-08 0 0.660 0.660 0.670 0.660 0.720 13,318,000 8,980,020 0.6743 0.449 0.449 0.455 0.449 0.489 19,589,692 0.4584 -8.33%
2019-03-07 0 0.720 0.710 0.720 0.710 0.730 2,628,000 1,880,000 0.7154 0.489 0.483 0.489 0.483 0.496 3,865,574 0.4863 1.41%
2019-03-06 0 0.710 0.700 0.710 0.700 0.720 5,758,000 4,071,680 0.7071 0.483 0.476 0.483 0.476 0.489 8,469,548 0.4807 0.00%
2019-03-05 0 0.710 0.700 0.710 0.700 0.740 3,444,000 2,462,160 0.7149 0.483 0.476 0.483 0.476 0.503 5,065,843 0.4860 -2.74%
2019-03-04 0 0.730 0.720 0.730 0.720 0.740 1,788,400 1,302,296 0.7282 0.496 0.489 0.496 0.489 0.503 2,630,591 0.4951 1.39%
2019-03-01 0 0.720 0.720 0.730 0.710 0.730 1,612,000 1,166,660 0.7237 0.489 0.489 0.496 0.483 0.496 2,371,121 0.4920 0.00%
2019-02-28 0 0.720 0.720 0.730 0.720 0.750 2,826,600 2,071,706 0.7329 0.489 0.489 0.496 0.489 0.510 4,157,698 0.4983 -4.00%
2019-02-27 0 0.750 0.740 0.750 0.740 0.760 2,008,000 1,502,500 0.7483 0.510 0.503 0.510 0.503 0.517 2,953,604 0.5087 1.35%
2019-02-26 0 0.740 0.730 0.740 0.730 0.760 2,399,500 1,785,230 0.7440 0.503 0.496 0.503 0.496 0.517 3,529,469 0.5058 0.00%
2019-02-25 0 0.740 0.740 0.750 0.730 0.750 2,835,000 2,097,780 0.7400 0.503 0.503 0.510 0.496 0.510 4,170,054 0.5031 -1.33%
2019-02-22 0 0.750 0.740 0.750 0.720 0.750 2,238,900 1,661,759 0.7422 0.510 0.503 0.510 0.489 0.510 3,293,239 0.5046 1.35%
2019-02-21 0 0.740 0.730 0.740 0.720 0.750 3,348,300 2,465,970 0.7365 0.503 0.496 0.503 0.489 0.510 4,925,076 0.5007 0.00%
2019-02-20 0 0.740 0.730 0.740 0.730 0.750 1,360,000 1,009,460 0.7423 0.503 0.496 0.503 0.496 0.510 2,000,449 0.5046 0.00%
2019-02-19 0 0.740 0.740 0.750 0.730 0.760 2,870,000 2,122,480 0.7395 0.503 0.503 0.510 0.496 0.517 4,221,536 0.5028 -2.63%
2019-02-18 0 0.760 0.750 0.760 0.740 0.760 4,008,000 3,016,480 0.7526 0.517 0.510 0.517 0.503 0.517 5,895,441 0.5117 2.70%
2019-02-15 0 0.740 0.730 0.740 0.720 0.740 1,248,000 910,600 0.7296 0.503 0.496 0.503 0.489 0.503 1,835,706 0.4960 1.37%
2019-02-14 0 0.730 0.720 0.730 0.720 0.740 2,668,000 1,944,800 0.7289 0.496 0.489 0.496 0.489 0.503 3,924,410 0.4956 -1.35%
2019-02-13 0 0.740 0.730 0.740 0.720 0.750 2,425,500 1,777,240 0.7327 0.503 0.496 0.503 0.489 0.510 3,567,713 0.4981 1.37%
2019-02-12 0 0.730 0.720 0.730 0.720 0.740 3,622,000 2,639,520 0.7287 0.496 0.489 0.496 0.489 0.503 5,327,667 0.4954 -1.35%
2019-02-11 0 0.740 0.730 0.740 0.720 0.750 4,561,600 3,345,416 0.7334 0.503 0.496 0.503 0.489 0.510 6,709,742 0.4986 0.00%
2019-02-08 0 0.740 0.720 0.740 0.690 0.740 4,072,950 2,899,087 0.7118 0.503 0.489 0.503 0.469 0.503 5,990,977 0.4839 4.23%
2019-02-04 0 0.710 0.700 0.710 0.690 0.710 153,000 108,340 0.7081 0.483 0.476 0.483 0.469 0.483 225,051 0.4814 0.00%
2019-02-01 0 0.710 0.700 0.710 0.680 0.710 1,902,000 1,322,800 0.6955 0.483 0.476 0.483 0.462 0.483 2,797,687 0.4728 2.90%
2019-01-31 0 0.690 0.680 0.690 0.660 0.690 2,406,000 1,637,490 0.6806 0.469 0.462 0.469 0.449 0.469 3,539,030 0.4627 4.55%
2019-01-30 0 0.660 0.660 0.670 0.650 0.680 3,337,400 2,225,677 0.6669 0.449 0.449 0.455 0.442 0.462 4,909,043 0.4534 0.00%
2019-01-29 0 0.660 0.640 0.660 0.640 0.660 1,492,000 967,920 0.6487 0.449 0.435 0.449 0.435 0.449 2,194,610 0.4410 1.54%
2019-01-28 0 0.650 0.640 0.650 0.640 0.660 1,246,000 812,140 0.6518 0.442 0.435 0.442 0.435 0.449 1,832,764 0.4431 -1.52%
2019-01-25 0 0.660 0.650 0.660 0.650 0.660 630,500 413,450 0.6557 0.449 0.442 0.449 0.442 0.449 927,414 0.4458 0.00%
2019-01-24 0 0.660 0.650 0.660 0.650 0.660 1,110,000 726,820 0.6548 0.449 0.442 0.449 0.442 0.449 1,632,719 0.4452 1.54%
2019-01-23 0 0.650 0.640 0.650 0.630 0.650 1,407,000 909,220 0.6462 0.442 0.435 0.442 0.428 0.442 2,069,582 0.4393 0.00%
2019-01-22 0 0.650 0.640 0.650 0.640 0.650 1,006,000 650,580 0.6467 0.442 0.435 0.442 0.435 0.442 1,479,744 0.4397 0.00%
2019-01-21 0 0.650 0.640 0.650 0.630 0.650 1,337,200 859,260 0.6426 0.442 0.435 0.442 0.428 0.442 1,966,912 0.4369 1.56%
2019-01-18 0 0.640 0.630 0.640 0.630 0.640 394,000 250,940 0.6369 0.435 0.428 0.435 0.428 0.435 579,542 0.4330 1.59%
2019-01-17 0 0.630 0.620 0.630 0.610 0.640 2,214,000 1,397,040 0.6310 0.428 0.422 0.428 0.415 0.435 3,256,613 0.4290 1.61%
2019-01-16 0 0.620 0.610 0.620 0.610 0.640 7,871,500 4,928,820 0.6262 0.422 0.415 0.422 0.415 0.435 11,578,335 0.4257 -3.12%
2019-01-15 0 0.640 0.630 0.640 0.630 0.640 234,000 148,880 0.6362 0.435 0.428 0.435 0.428 0.435 344,195 0.4325 1.59%
2019-01-14 0 0.630 0.620 0.630 0.620 0.640 974,000 613,980 0.6304 0.428 0.422 0.428 0.422 0.435 1,432,675 0.4286 -1.56%
2019-01-11 0 0.640 0.630 0.640 0.630 0.650 952,000 607,120 0.6377 0.435 0.428 0.435 0.428 0.442 1,400,314 0.4336 0.00%
2019-01-10 0 0.640 0.630 0.640 0.630 0.650 564,000 360,480 0.6391 0.435 0.428 0.435 0.428 0.442 829,598 0.4345 0.00%
2019-01-09 0 0.640 0.630 0.640 0.630 0.640 762,000 484,860 0.6363 0.435 0.428 0.435 0.428 0.435 1,120,840 0.4326 1.59%
2019-01-08 0 0.630 0.620 0.630 0.620 0.640 192,000 120,600 0.6281 0.428 0.422 0.428 0.422 0.435 282,416 0.4270 -1.56%
2019-01-07 0 0.640 0.620 0.640 0.630 0.640 1,680,000 1,061,360 0.6318 0.435 0.422 0.435 0.428 0.435 2,471,143 0.4295 3.23%
2019-01-04 0 0.620 0.620 0.630 0.610 0.630 548,600 342,380 0.6241 0.422 0.422 0.428 0.415 0.428 806,946 0.4243 0.00%
2019-01-03 0 0.620 0.610 0.620 0.610 0.620 941,800 579,264 0.6151 0.422 0.415 0.422 0.415 0.422 1,385,311 0.4181 0.00%
2019-01-02 0 0.620 0.600 0.620 0.600 0.620 1,465,200 902,884 0.6162 0.422 0.408 0.422 0.408 0.422 2,155,190 0.4189 0.00%
2018-12-31 0 0.620 0.620 0.630 0.610 0.630 208,300 128,948 0.6190 0.422 0.422 0.428 0.415 0.428 306,392 0.4209 1.64%
2018-12-28 0 0.610 0.610 0.620 0.610 0.630 558,581 344,102 0.6160 0.415 0.415 0.422 0.415 0.428 821,627 0.4188 -1.61%
2018-12-27 0 0.620 0.620 0.630 0.620 0.640 308,800 193,492 0.6266 0.422 0.422 0.428 0.422 0.435 454,220 0.4260 0.00%
2018-12-24 0 0.620 0.620 0.640 0.620 0.640 286,000 181,820 0.6357 0.422 0.422 0.435 0.422 0.435 420,683 0.4322 -4.62%
2018-12-21 0 0.650 0.630 0.650 0.610 0.650 3,252,000 2,063,000 0.6344 0.442 0.428 0.442 0.415 0.442 4,783,427 0.4313 4.84%
2018-12-20 0 0.620 0.610 0.620 0.610 0.630 3,789,000 2,329,850 0.6149 0.422 0.415 0.422 0.415 0.428 5,573,310 0.4180 -3.12%
2018-12-19 0 0.640 0.630 0.640 0.620 0.640 901,000 572,740 0.6357 0.435 0.428 0.435 0.422 0.435 1,325,298 0.4322 3.23%
2018-12-18 0 0.620 0.620 0.630 0.620 0.650 5,214,000 3,249,940 0.6233 0.422 0.422 0.428 0.422 0.442 7,669,369 0.4238 -4.62%
2018-12-17 0 0.650 0.640 0.650 0.640 0.650 1,162,000 744,280 0.6405 0.442 0.435 0.442 0.435 0.442 1,709,207 0.4355 0.00%
2018-12-14 0 0.650 0.640 0.650 0.630 0.650 288,000 185,020 0.6424 0.442 0.435 0.442 0.428 0.442 423,625 0.4368 1.56%
2018-12-13 0 0.640 0.630 0.640 0.640 0.650 970,850 622,298 0.6410 0.435 0.428 0.435 0.435 0.442 1,428,041 0.4358 0.00%
2018-12-12 0 0.640 0.630 0.640 0.620 0.640 1,050,000 664,820 0.6332 0.435 0.428 0.435 0.422 0.435 1,544,464 0.4305 0.00%
2018-12-11 0 0.640 0.630 0.640 0.620 0.650 2,010,000 1,268,820 0.6313 0.435 0.428 0.435 0.422 0.442 2,956,546 0.4292 -1.54%
2018-12-10 0 0.650 0.640 0.650 0.640 0.660 1,984,000 1,274,420 0.6423 0.442 0.435 0.442 0.435 0.449 2,918,302 0.4367 -1.52%
2018-12-07 0 0.660 0.650 0.660 0.650 0.660 884,000 578,200 0.6541 0.449 0.442 0.449 0.442 0.449 1,300,292 0.4447 1.54%
2018-12-06 0 0.650 0.650 0.660 0.650 0.670 1,644,435 1,081,465 0.6577 0.442 0.442 0.449 0.442 0.455 2,418,830 0.4471 -2.99%
2018-12-05 0 0.670 0.660 0.670 0.660 0.670 596,000 399,080 0.6696 0.455 0.449 0.455 0.449 0.455 876,667 0.4552 -1.47%
2018-12-04 0 0.680 0.660 0.680 0.660 0.680 2,986,000 1,995,420 0.6683 0.462 0.449 0.462 0.449 0.462 4,392,162 0.4543 0.00%
2018-12-03 0 0.680 0.660 0.680 0.660 0.680 1,320,000 885,220 0.6706 0.462 0.449 0.462 0.449 0.462 1,941,612 0.4559 3.03%
2018-11-30 0 0.660 0.660 0.670 0.650 0.670 1,602,000 1,057,340 0.6600 0.449 0.449 0.455 0.442 0.455 2,356,411 0.4487 0.00%
2018-11-29 0 0.660 0.640 0.660 0.640 0.670 1,978,000 1,293,840 0.6541 0.449 0.435 0.449 0.435 0.455 2,909,477 0.4447 0.00%
2018-11-28 0 0.660 0.650 0.660 0.650 0.660 1,616,900 1,053,529 0.6516 0.449 0.442 0.449 0.442 0.449 2,378,328 0.4430 0.00%
2018-11-27 0 0.660 0.650 0.660 0.640 0.660 756,000 492,040 0.6508 0.449 0.442 0.449 0.435 0.449 1,112,014 0.4425 0.00%
2018-11-26 0 0.660 0.650 0.660 0.640 0.660 1,711,000 1,113,910 0.6510 0.449 0.442 0.449 0.435 0.449 2,516,741 0.4426 0.00%
2018-11-23 0 0.660 0.650 0.660 0.650 0.670 1,244,000 819,980 0.6591 0.449 0.442 0.449 0.442 0.455 1,829,823 0.4481 -1.49%
2018-11-22 0 0.670 0.660 0.670 0.660 0.670 1,944,000 1,292,400 0.6648 0.455 0.449 0.455 0.449 0.455 2,859,465 0.4520 0.00%
2018-11-21 0 0.670 0.670 0.680 0.660 0.680 3,580,000 2,381,060 0.6651 0.455 0.455 0.462 0.449 0.462 5,265,888 0.4522 -1.47%
2018-11-20 0 0.680 0.660 0.680 0.660 0.690 934,000 628,420 0.6728 0.462 0.449 0.462 0.449 0.469 1,373,838 0.4574 -1.45%
2018-11-19 0 0.690 0.680 0.690 0.670 0.690 1,728,000 1,178,780 0.6822 0.469 0.462 0.469 0.455 0.469 2,541,747 0.4638 1.47%
2018-11-16 0 0.680 0.670 0.680 0.650 0.690 2,342,000 1,575,940 0.6729 0.462 0.455 0.462 0.442 0.469 3,444,891 0.4575 3.03%
2018-11-15 0 0.660 0.650 0.660 0.650 0.660 2,254,000 1,474,440 0.6541 0.449 0.442 0.449 0.442 0.449 3,315,450 0.4447 -1.49%
2018-11-14 0 0.670 0.660 0.670 0.650 0.670 1,926,000 1,265,720 0.6572 0.455 0.449 0.455 0.442 0.455 2,832,989 0.4468 1.52%
2018-11-13 0 0.660 0.650 0.660 0.650 0.670 1,822,000 1,199,200 0.6582 0.449 0.442 0.449 0.442 0.455 2,680,013 0.4475 -1.49%
2018-11-12 0 0.670 0.660 0.670 0.660 0.680 1,340,000 890,380 0.6645 0.455 0.449 0.455 0.449 0.462 1,971,031 0.4517 0.00%
2018-11-09 0 0.670 0.660 0.670 0.660 0.680 916,000 616,840 0.6734 0.455 0.449 0.455 0.449 0.462 1,347,361 0.4578 -2.90%
2018-11-08 0 0.690 0.680 0.690 0.670 0.690 2,684,000 1,827,220 0.6808 0.469 0.462 0.469 0.455 0.469 3,947,945 0.4628 1.47%
2018-11-07 0 0.680 0.660 0.680 0.660 0.680 1,925,800 1,293,894 0.6719 0.462 0.449 0.462 0.449 0.462 2,832,695 0.4568 0.00%
2018-11-06 0 0.680 0.670 0.680 0.640 0.680 3,312,000 2,181,860 0.6588 0.462 0.455 0.462 0.435 0.462 4,871,682 0.4479 1.49%
2018-11-05 0 0.670 0.660 0.670 0.650 0.680 1,732,000 1,148,160 0.6629 0.455 0.449 0.455 0.442 0.462 2,547,631 0.4507 -1.47%
2018-11-02 0 0.680 0.670 0.680 0.650 0.680 2,630,400 1,758,076 0.6684 0.462 0.455 0.462 0.442 0.462 3,869,104 0.4544 3.03%
2018-11-01 0 0.660 0.650 0.660 0.650 0.670 2,389,159 1,570,118 0.6572 0.449 0.442 0.449 0.442 0.455 3,514,258 0.4468 3.13%
2018-10-31 0 0.640 0.630 0.640 0.630 0.650 3,134,000 2,015,340 0.6431 0.435 0.428 0.435 0.428 0.442 4,609,858 0.4372 3.23%
2018-10-30 0 0.620 0.620 0.630 0.600 0.640 4,603,850 2,852,286 0.6195 0.422 0.422 0.428 0.408 0.435 6,771,888 0.4212 0.00%
2018-10-29 0 0.620 0.610 0.620 0.610 0.620 1,698,000 1,042,980 0.6142 0.422 0.415 0.422 0.415 0.422 2,497,620 0.4176 -1.59%
2018-10-26 0 0.630 0.620 0.630 0.620 0.630 1,344,000 834,580 0.6210 0.428 0.422 0.428 0.422 0.428 1,976,914 0.4222 3.28%
2018-10-25 0 0.610 0.610 0.620 0.600 0.620 2,030,000 1,242,200 0.6119 0.415 0.415 0.422 0.408 0.422 2,985,964 0.4160 -3.17%
2018-10-24 0 0.630 0.620 0.630 0.620 0.630 1,068,000 665,340 0.6230 0.428 0.422 0.428 0.422 0.428 1,570,941 0.4235 0.00%
2018-10-23 0 0.630 0.630 0.640 0.630 0.660 4,330,000 2,781,600 0.6424 0.428 0.428 0.435 0.428 0.449 6,369,077 0.4367 -4.55%
2018-10-22 0 0.660 0.650 0.660 0.640 0.670 2,394,000 1,567,230 0.6546 0.449 0.442 0.449 0.435 0.455 3,521,379 0.4451 3.13%
2018-10-19 0 0.640 0.630 0.640 0.620 0.640 1,838,000 1,165,700 0.6342 0.435 0.428 0.435 0.422 0.435 2,703,548 0.4312 1.59%
2018-10-18 0 0.630 0.630 0.640 0.620 0.640 2,210,000 1,389,420 0.6287 0.428 0.428 0.435 0.422 0.435 3,250,730 0.4274 0.00%
2018-10-16 0 0.630 0.620 0.630 0.610 0.660 7,162,000 4,553,440 0.6358 0.428 0.422 0.428 0.415 0.449 10,534,718 0.4322 -3.08%
2018-10-15 0 0.650 0.650 0.660 0.650 0.680 3,128,000 2,075,960 0.6637 0.442 0.442 0.449 0.442 0.462 4,601,033 0.4512 -4.41%
2018-10-12 0 0.680 0.670 0.680 0.660 0.680 2,887,200 1,946,588 0.6742 0.462 0.455 0.462 0.449 0.462 4,246,836 0.4584 0.00%
2018-10-11 0 0.680 0.660 0.680 0.660 0.690 8,542,200 5,721,306 0.6698 0.462 0.449 0.462 0.449 0.469 12,564,880 0.4553 -4.23%
2018-10-10 0 0.710 0.690 0.710 0.700 0.730 5,662,020 4,015,873 0.7093 0.483 0.469 0.483 0.476 0.496 8,328,370 0.4822 -1.39%
2018-10-09 0 0.720 0.720 0.730 0.710 0.740 2,867,424 2,090,542 0.7291 0.489 0.489 0.496 0.483 0.503 4,217,747 0.4957 -1.37%
2018-10-08 0 0.730 0.720 0.730 0.720 0.750 3,130,850 2,290,976 0.7317 0.496 0.489 0.496 0.489 0.510 4,605,225 0.4975 -1.35%
2018-10-05 0 0.740 0.730 0.740 0.730 0.750 1,917,600 1,420,056 0.7405 0.503 0.496 0.503 0.496 0.510 2,820,633 0.5035 -2.63%
2018-10-04 0 0.760 0.750 0.760 0.740 0.770 1,633,500 1,227,795 0.7516 0.517 0.510 0.517 0.503 0.523 2,402,745 0.5110 -1.30%
2018-10-03 0 0.770 0.760 0.770 0.760 0.770 883,000 674,340 0.7637 0.523 0.517 0.523 0.517 0.523 1,298,821 0.5192 0.00%
2018-10-02 0 0.770 0.760 0.770 0.760 0.780 1,441,000 1,102,120 0.7648 0.523 0.517 0.523 0.517 0.530 2,119,593 0.5200 0.00%
2018-09-28 0 0.770 0.760 0.770 0.760 0.790 3,282,000 2,535,680 0.7726 0.523 0.517 0.523 0.517 0.537 4,827,554 0.5253 -1.28%
2018-09-27 0 0.780 0.770 0.780 0.760 0.780 2,632,000 2,030,120 0.7713 0.530 0.523 0.530 0.517 0.530 3,871,457 0.5244 0.00%
2018-09-26 0 0.780 0.770 0.780 0.770 0.790 2,539,000 1,971,860 0.7766 0.530 0.523 0.530 0.523 0.537 3,734,662 0.5280 1.30%
2018-09-24 0 0.770 0.750 0.770 0.750 0.780 3,009,600 2,275,252 0.7560 0.523 0.510 0.523 0.510 0.530 4,426,876 0.5140 -2.53%
2018-09-21 0 0.790 0.780 0.790 0.770 0.790 1,764,910 1,378,223 0.7809 0.537 0.530 0.537 0.523 0.537 2,596,039 0.5309 2.60%
2018-09-20 0 0.770 0.760 0.770 0.760 0.790 1,078,300 828,359 0.7682 0.523 0.517 0.523 0.517 0.537 1,586,091 0.5223 0.00%
2018-09-19 0 0.770 0.770 0.780 0.770 0.790 2,425,900 1,886,586 0.7777 0.523 0.523 0.530 0.523 0.537 3,568,301 0.5287 1.32%
2018-09-18 0 0.760 0.760 0.770 0.750 0.770 2,920,000 2,226,120 0.7624 0.517 0.517 0.523 0.510 0.523 4,295,082 0.5183 1.33%
2018-09-17 0 0.750 0.750 0.760 0.750 0.760 900,300 675,576 0.7504 0.510 0.510 0.517 0.510 0.517 1,324,268 0.5102 -1.32%
2018-09-14 0 0.760 0.750 0.760 0.750 0.770 4,038,000 3,049,580 0.7552 0.517 0.510 0.517 0.510 0.523 5,939,569 0.5134 -1.30%
2018-09-13 0 0.770 0.750 0.770 0.740 0.770 4,242,000 3,210,430 0.7568 0.523 0.510 0.523 0.503 0.523 6,239,636 0.5145 4.05%
2018-09-12 0 0.740 0.740 0.750 0.730 0.750 4,262,000 3,142,400 0.7373 0.503 0.503 0.510 0.496 0.510 6,269,054 0.5013 1.37%
2018-09-11 0 0.730 0.730 0.740 0.730 0.760 5,362,000 3,993,420 0.7448 0.496 0.496 0.503 0.496 0.517 7,887,065 0.5063 -5.19%
2018-09-10 0 0.770 0.760 0.780 0.750 0.780 1,936,000 1,485,440 0.7673 0.523 0.517 0.530 0.510 0.530 2,847,698 0.5216 -2.53%
2018-09-07 0 0.790 0.780 0.790 0.780 0.790 1,496,000 1,178,780 0.7880 0.537 0.530 0.537 0.530 0.537 2,200,494 0.5357 0.00%
2018-09-06 0 0.790 0.780 0.790 0.770 0.800 1,502,950 1,181,052 0.7858 0.537 0.530 0.537 0.523 0.544 2,210,717 0.5342 1.28%
2018-09-05 0 0.780 0.780 0.790 0.780 0.820 3,460,000 2,774,520 0.8019 0.530 0.530 0.537 0.530 0.557 5,089,378 0.5452 -3.70%
2018-09-04 0 0.810 0.810 0.820 0.780 0.810 2,600,000 2,088,660 0.8033 0.551 0.551 0.557 0.530 0.551 3,824,388 0.5461 1.25%
2018-09-03 0 0.800 0.780 0.800 0.770 0.800 3,288,000 2,575,800 0.7834 0.544 0.530 0.544 0.523 0.544 4,836,380 0.5326 0.00%
2018-08-31 0 0.800 0.780 0.800 0.790 0.810 4,009,200 3,201,044 0.7984 0.544 0.530 0.544 0.537 0.551 5,897,206 0.5428 -2.44%
2018-08-30 0 0.820 0.810 0.820 0.810 0.910 20,522,500 17,600,495 0.8576 0.557 0.551 0.557 0.551 0.619 30,186,924 0.5831 6.49%
2018-08-29 1 - - - - - 0 0 - 0.523 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 0.523 - - - - 0 - 0.00%
2018-08-27 0 0.770 0.760 0.770 0.760 0.770 1,870,800 1,430,604 0.7647 0.523 0.517 0.523 0.517 0.523 2,751,794 0.5199 1.32%
2018-08-24 0 0.760 0.750 0.760 0.740 0.780 3,728,000 2,812,580 0.7544 0.517 0.510 0.517 0.503 0.530 5,483,584 0.5129 1.33%
2018-08-23 0 0.750 0.740 0.750 0.740 0.760 2,732,000 2,054,140 0.7519 0.510 0.503 0.510 0.503 0.517 4,018,549 0.5112 -1.32%
2018-08-22 0 0.760 0.750 0.760 0.750 0.780 2,092,000 1,584,160 0.7572 0.517 0.510 0.517 0.510 0.530 3,077,161 0.5148 -1.30%
2018-08-21 0 0.770 0.760 0.770 0.760 0.780 3,518,000 2,701,540 0.7679 0.523 0.517 0.523 0.517 0.530 5,174,691 0.5221 2.67%
2018-08-20 0 0.750 0.750 0.760 0.740 0.750 747,500 558,910 0.7477 0.510 0.510 0.517 0.503 0.510 1,099,512 0.5083 0.00%
2018-08-17 0 0.750 0.750 0.760 0.740 0.770 1,708,000 1,283,920 0.7517 0.510 0.510 0.517 0.503 0.523 2,512,329 0.5110 0.00%
2018-08-16 0 0.750 0.750 0.760 0.750 0.770 2,828,000 2,139,880 0.7567 0.510 0.510 0.517 0.510 0.523 4,159,757 0.5144 -1.32%
2018-08-15 0 0.760 0.760 0.770 0.760 0.800 2,142,000 1,648,140 0.7694 0.517 0.517 0.523 0.517 0.544 3,150,707 0.5231 -2.56%
2018-08-14 0 0.780 0.780 0.790 0.770 0.800 4,256,000 3,324,040 0.7810 0.530 0.530 0.537 0.523 0.544 6,260,229 0.5310 -2.50%
2018-08-13 0 0.800 0.790 0.800 0.800 0.820 3,662,000 2,952,140 0.8062 0.544 0.537 0.544 0.544 0.557 5,386,503 0.5481 -3.61%
2018-08-10 0 0.830 0.820 0.830 0.820 0.850 6,036,000 5,006,760 0.8295 0.564 0.557 0.564 0.557 0.578 8,878,464 0.5639 -2.35%
2018-08-09 0 0.850 0.840 0.850 0.840 0.860 4,464,000 3,776,480 0.8460 0.578 0.571 0.578 0.571 0.585 6,566,180 0.5751 0.00%
2018-08-08 0 0.850 0.840 0.850 0.840 0.850 1,266,500 1,068,185 0.8434 0.578 0.571 0.578 0.571 0.578 1,862,918 0.5734 0.00%
2018-08-07 0 0.850 0.840 0.850 0.820 0.850 2,576,700 2,140,511 0.8307 0.578 0.571 0.578 0.557 0.578 3,790,116 0.5648 2.41%
2018-08-06 0 0.830 0.820 0.830 0.830 0.850 2,154,000 1,800,960 0.8361 0.564 0.557 0.564 0.564 0.578 3,168,358 0.5684 -2.35%
2018-08-03 0 0.850 0.840 0.850 0.840 0.860 2,495,000 2,099,450 0.8415 0.578 0.571 0.578 0.571 0.585 3,669,942 0.5721 0.00%
2018-08-02 0 0.850 0.850 0.860 0.840 0.870 1,827,600 1,552,540 0.8495 0.578 0.578 0.585 0.571 0.591 2,688,251 0.5775 -1.16%
2018-08-01 0 0.860 0.850 0.860 0.850 0.880 2,721,400 2,333,766 0.8576 0.585 0.578 0.585 0.578 0.598 4,002,957 0.5830 -1.15%
2018-07-31 0 0.870 0.860 0.870 0.850 0.880 2,514,000 2,171,440 0.8637 0.591 0.585 0.591 0.578 0.598 3,697,889 0.5872 -1.14%
2018-07-30 0 0.880 0.860 0.880 0.840 0.900 8,230,841 7,153,578 0.8691 0.598 0.585 0.598 0.571 0.612 12,106,896 0.5909 -1.12%
2018-07-27 0 0.890 0.880 0.890 0.870 0.890 3,371,000 2,973,510 0.8821 0.605 0.598 0.605 0.591 0.605 4,958,466 0.5997 0.00%
2018-07-26 0 0.890 0.880 0.890 0.870 0.890 3,872,500 3,409,780 0.8805 0.605 0.598 0.605 0.591 0.605 5,696,132 0.5986 1.14%
2018-07-25 0 0.880 0.870 0.880 0.850 0.880 8,648,000 7,502,560 0.8675 0.598 0.591 0.598 0.578 0.598 12,720,503 0.5898 2.33%
2018-07-24 0 0.860 0.860 0.870 0.860 0.890 2,895,600 2,534,978 0.8755 0.585 0.585 0.591 0.585 0.605 4,259,191 0.5952 -1.15%
2018-07-23 0 0.870 0.860 0.870 0.850 0.870 1,757,550 1,510,991 0.8597 0.591 0.585 0.591 0.578 0.591 2,585,213 0.5845 1.16%
2018-07-20 0 0.860 0.850 0.860 0.820 0.860 2,128,000 1,801,540 0.8466 0.585 0.578 0.585 0.557 0.585 3,130,114 0.5756 3.61%
2018-07-19 0 0.830 0.830 0.840 0.830 0.850 1,563,000 1,316,320 0.8422 0.564 0.564 0.571 0.564 0.578 2,299,046 0.5726 -1.19%
2018-07-18 0 0.840 0.830 0.840 0.830 0.850 2,267,000 1,901,800 0.8389 0.571 0.564 0.571 0.564 0.578 3,334,572 0.5703 0.00%
2018-07-17 0 0.840 0.830 0.840 0.830 0.850 1,709,200 1,440,460 0.8428 0.571 0.564 0.571 0.564 0.578 2,514,094 0.5730 1.20%
2018-07-16 0 0.830 0.830 0.840 0.830 0.850 2,734,297 2,305,304 0.8431 0.564 0.564 0.571 0.564 0.578 4,021,928 0.5732 -1.19%
2018-07-13 0 0.840 0.840 0.850 0.830 0.850 1,398,200 1,172,140 0.8383 0.571 0.571 0.578 0.564 0.578 2,056,638 0.5699 1.20%
2018-07-12 0 0.830 0.820 0.830 0.820 0.840 2,090,000 1,738,520 0.8318 0.564 0.557 0.564 0.557 0.571 3,074,220 0.5655 -1.19%
2018-07-11 0 0.840 0.820 0.840 0.820 0.870 5,605,800 4,717,436 0.8415 0.571 0.557 0.571 0.557 0.591 8,245,675 0.5721 -3.45%
2018-07-10 0 0.870 0.870 0.880 0.870 0.890 2,066,000 1,810,240 0.8762 0.591 0.591 0.598 0.591 0.605 3,038,918 0.5957 -1.14%
2018-07-09 0 0.880 0.880 0.890 0.880 0.900 3,429,000 3,059,640 0.8923 0.598 0.598 0.605 0.598 0.612 5,043,779 0.6066 -1.12%
2018-07-06 0 0.890 0.880 0.890 0.870 0.910 10,552,000 9,402,520 0.8911 0.605 0.598 0.605 0.591 0.619 15,521,131 0.6058 1.14%
2018-07-05 0 0.880 0.880 0.890 0.860 0.890 9,424,000 8,289,710 0.8796 0.598 0.598 0.605 0.585 0.605 13,861,935 0.5980 1.15%
2018-07-04 0 0.870 0.860 0.870 0.860 0.900 8,558,000 7,552,000 0.8824 0.591 0.585 0.591 0.585 0.612 12,588,120 0.5999 0.00%
2018-07-03 0 0.870 0.870 0.880 0.830 0.890 14,290,000 12,248,600 0.8571 0.591 0.591 0.598 0.564 0.605 21,019,425 0.5827 4.82%
2018-06-29 0 0.830 0.820 0.830 0.800 0.830 1,660,000 1,345,980 0.8108 0.564 0.557 0.564 0.544 0.564 2,441,725 0.5512 2.47%
2018-06-28 0 0.810 0.800 0.820 0.810 0.820 1,332,000 1,080,200 0.8110 0.551 0.544 0.557 0.551 0.557 1,959,263 0.5513 -1.22%
2018-06-27 0 0.820 0.810 0.820 0.810 0.850 1,572,300 1,298,597 0.8259 0.557 0.551 0.557 0.551 0.578 2,312,725 0.5615 -1.20%
2018-06-26 0 0.830 0.830 0.840 0.790 0.840 5,072,500 4,167,550 0.8216 0.564 0.564 0.571 0.537 0.571 7,461,234 0.5586 1.84%
2018-06-25 0 0.840 0.840 0.850 0.830 0.850 2,553,900 2,144,049 0.8395 0.554 0.554 0.561 0.547 0.561 3,871,811 0.5538 2.44%
2018-06-22 0 0.820 0.820 0.830 0.820 0.850 9,026,000 7,565,460 0.8382 0.541 0.541 0.547 0.541 0.561 13,683,765 0.5529 -2.38%
2018-06-21 0 0.840 0.840 0.850 0.840 0.860 2,712,000 2,287,300 0.8434 0.554 0.554 0.561 0.554 0.567 4,111,497 0.5563 -1.18%
2018-06-20 0 0.850 0.850 0.860 0.840 0.870 3,284,000 2,789,840 0.8495 0.561 0.561 0.567 0.554 0.574 4,978,671 0.5604 0.00%
2018-06-19 0 0.850 0.850 0.870 0.840 0.880 14,170,000 12,230,640 0.8631 0.561 0.561 0.574 0.554 0.580 21,482,268 0.5693 0.00%
2018-06-15 0 0.850 0.850 0.860 0.850 0.880 5,737,000 4,943,660 0.8617 0.561 0.561 0.567 0.561 0.580 8,697,514 0.5684 -2.30%
2018-06-14 0 0.870 0.870 0.880 0.870 0.880 2,984,000 2,607,480 0.8738 0.574 0.574 0.580 0.574 0.580 4,523,859 0.5764 -2.25%
2018-06-13 0 0.890 0.880 0.890 0.850 0.900 9,870,000 8,589,880 0.8703 0.587 0.580 0.587 0.561 0.594 14,963,301 0.5741 0.00%
2018-06-12 0 0.890 0.890 0.900 0.880 0.900 6,317,000 5,603,360 0.8870 0.587 0.587 0.594 0.580 0.594 9,576,816 0.5851 -1.11%
2018-06-11 0 0.900 0.890 0.900 0.890 0.910 1,401,800 1,260,126 0.8989 0.594 0.587 0.594 0.587 0.600 2,125,183 0.5929 -1.10%
2018-06-08 0 0.910 0.900 0.910 0.890 0.910 8,670,000 7,803,460 0.9001 0.600 0.594 0.600 0.587 0.600 13,144,055 0.5937 2.25%
2018-06-07 0 0.890 0.890 0.900 0.890 0.910 1,589,000 1,429,270 0.8995 0.587 0.587 0.594 0.587 0.600 2,408,985 0.5933 -1.11%
2018-06-06 0 0.900 0.890 0.900 0.890 0.910 3,338,600 3,000,636 0.8988 0.594 0.587 0.594 0.587 0.600 5,061,447 0.5928 1.12%
2018-06-05 0 0.890 0.890 0.900 0.890 0.910 4,955,500 4,449,250 0.8978 0.587 0.587 0.594 0.587 0.600 7,512,730 0.5922 -2.20%
2018-06-04 0 0.910 0.900 0.910 0.900 0.920 3,598,000 3,259,750 0.9060 0.600 0.594 0.600 0.594 0.607 5,454,707 0.5976 1.11%
2018-06-01 0 0.900 0.890 0.900 0.890 0.920 5,024,000 4,501,800 0.8961 0.594 0.587 0.594 0.587 0.607 7,616,578 0.5911 -1.10%
2018-05-31 0 0.910 0.900 0.910 0.870 0.930 12,613,600 11,431,788 0.9063 0.600 0.594 0.600 0.574 0.613 19,122,705 0.5978 3.41%
2018-05-30 0 0.880 0.870 0.880 0.870 0.890 3,330,900 2,921,896 0.8772 0.580 0.574 0.580 0.574 0.587 5,049,773 0.5786 -1.12%
2018-05-29 0 0.890 0.880 0.890 0.880 0.900 2,087,000 1,863,480 0.8929 0.587 0.580 0.587 0.580 0.594 3,163,973 0.5890 -2.20%
2018-05-28 0 0.910 0.900 0.910 0.880 0.910 4,479,000 4,024,770 0.8986 0.600 0.594 0.600 0.580 0.600 6,790,337 0.5927 2.25%
2018-05-25 0 0.890 0.880 0.890 0.880 0.900 5,792,004 5,135,763 0.8867 0.587 0.580 0.587 0.580 0.594 8,780,902 0.5849 0.00%
2018-05-24 0 0.890 0.890 0.900 0.880 0.910 2,667,800 2,377,512 0.8912 0.587 0.587 0.594 0.580 0.600 4,044,488 0.5878 -1.11%
2018-05-23 0 0.900 0.890 0.900 0.880 0.920 8,055,000 7,230,700 0.8977 0.594 0.587 0.594 0.580 0.607 12,211,691 0.5921 -2.17%
2018-05-21 0 0.920 0.900 0.920 0.900 0.920 5,158,000 4,688,560 0.9090 0.607 0.594 0.607 0.594 0.607 7,819,727 0.5996 2.22%
2018-05-18 0 0.900 0.900 0.910 0.870 0.920 10,288,800 9,281,006 0.9020 0.594 0.594 0.600 0.574 0.607 15,598,218 0.5950 3.45%
2018-05-17 0 0.870 0.870 0.880 0.870 0.890 2,150,000 1,894,520 0.8812 0.574 0.574 0.580 0.574 0.587 3,259,483 0.5812 -1.14%
2018-05-16 0 0.880 0.870 0.880 0.880 0.900 2,877,198 2,548,309 0.8857 0.580 0.574 0.580 0.580 0.594 4,361,943 0.5842 -1.12%
2018-05-15 0 0.890 0.880 0.890 0.880 0.900 2,974,500 2,644,325 0.8890 0.587 0.580 0.587 0.580 0.594 4,509,457 0.5864 0.00%
2018-05-14 0 0.890 0.880 0.890 0.890 0.900 2,756,000 2,463,156 0.8937 0.587 0.580 0.587 0.587 0.594 4,178,203 0.5895 0.00%
2018-05-11 0 0.890 0.890 0.900 0.890 0.920 1,787,150 1,607,929 0.8997 0.587 0.587 0.594 0.587 0.607 2,709,388 0.5935 -1.11%
2018-05-10 0 0.900 0.900 0.910 0.900 0.940 7,288,000 6,689,620 0.9179 0.594 0.594 0.600 0.594 0.620 11,048,890 0.6055 -1.10%
2018-05-09 0 0.910 0.910 0.920 0.880 0.920 6,270,950 5,654,487 0.9017 0.600 0.600 0.607 0.580 0.607 9,507,003 0.5948 2.25%
2018-05-08 0 0.890 0.880 0.890 0.870 0.900 6,039,000 5,381,960 0.8912 0.587 0.580 0.587 0.574 0.594 9,155,357 0.5878 2.30%
2018-05-07 0 0.870 0.870 0.880 0.870 0.880 565,500 495,550 0.8763 0.574 0.574 0.580 0.574 0.580 857,320 0.5780 0.00%
2018-05-04 0 0.870 0.870 0.880 0.860 0.880 885,800 770,834 0.8702 0.574 0.574 0.580 0.567 0.580 1,342,907 0.5740 0.00%
2018-05-03 0 0.870 0.870 0.880 0.870 0.880 2,002,000 1,746,160 0.8722 0.574 0.574 0.580 0.574 0.580 3,035,109 0.5753 -2.25%
2018-05-02 0 0.890 0.880 0.890 0.880 0.890 1,974,000 1,747,400 0.8852 0.587 0.580 0.587 0.580 0.587 2,992,660 0.5839 0.00%
2018-04-30 0 0.890 0.870 0.880 0.870 0.890 432,000 381,000 0.8819 0.587 0.574 0.580 0.574 0.587 654,929 0.5817 1.14%
2018-04-27 0 0.880 0.870 0.880 0.870 0.880 961,880 839,959 0.8732 0.580 0.574 0.580 0.574 0.580 1,458,247 0.5760 0.00%
2018-04-26 0 0.880 0.870 0.880 0.880 0.890 860,950 757,827 0.8802 0.580 0.574 0.580 0.580 0.587 1,305,233 0.5806 0.00%
2018-04-25 0 0.880 0.870 0.880 0.870 0.890 1,784,000 1,579,120 0.8852 0.580 0.574 0.580 0.574 0.587 2,704,613 0.5839 -1.12%
2018-04-24 0 0.890 0.880 0.890 0.890 0.900 2,410,880 2,160,148 0.8960 0.587 0.580 0.587 0.587 0.594 3,654,987 0.5910 1.14%
2018-04-23 0 0.880 0.880 0.890 0.880 0.900 2,648,000 2,355,460 0.8895 0.580 0.580 0.587 0.580 0.594 4,014,470 0.5867 -1.12%
2018-04-20 0 0.890 0.880 0.890 0.890 0.910 4,136,400 3,709,868 0.8969 0.587 0.580 0.587 0.587 0.600 6,270,942 0.5916 -2.20%
2018-04-19 0 0.910 0.900 0.910 0.890 0.910 7,266,000 6,583,530 0.9061 0.600 0.594 0.600 0.587 0.600 11,015,537 0.5977 2.25%
2018-04-18 0 0.890 0.890 0.900 0.870 0.900 6,752,800 5,946,572 0.8806 0.587 0.587 0.594 0.574 0.594 10,237,506 0.5809 0.00%
2018-04-17 0 0.890 0.880 0.890 0.870 0.900 4,726,000 4,203,780 0.8895 0.587 0.580 0.587 0.574 0.594 7,164,799 0.5867 0.00%
2018-04-16 0 0.890 0.890 0.900 0.890 0.900 4,308,600 3,860,076 0.8959 0.587 0.587 0.594 0.587 0.594 6,532,004 0.5909 -1.11%
2018-04-13 0 0.900 0.890 0.900 0.890 0.910 3,197,000 2,884,650 0.9023 0.594 0.587 0.594 0.587 0.600 4,846,776 0.5952 0.00%
2018-04-12 0 0.900 0.890 0.900 0.890 0.910 3,816,000 3,430,020 0.8989 0.594 0.587 0.594 0.587 0.600 5,785,203 0.5929 -1.10%
2018-04-11 0 0.910 0.900 0.910 0.890 0.910 5,228,000 4,708,560 0.9006 0.600 0.594 0.600 0.587 0.600 7,925,850 0.5941 1.11%
2018-04-10 0 0.900 0.890 0.900 0.880 0.910 11,210,000 10,085,720 0.8997 0.594 0.587 0.594 0.580 0.600 16,994,793 0.5935 1.12%
2018-04-09 0 0.890 0.880 0.890 0.880 0.910 8,554,000 7,681,380 0.8980 0.587 0.580 0.587 0.580 0.600 12,968,195 0.5923 -1.11%
2018-04-06 0 0.900 0.890 0.900 0.880 0.910 5,979,000 5,363,090 0.8970 0.594 0.587 0.594 0.580 0.600 9,064,395 0.5917 2.27%
2018-04-04 0 0.880 0.880 0.890 0.880 0.910 6,505,500 5,801,590 0.8918 0.580 0.580 0.587 0.580 0.600 9,862,589 0.5882 -1.12%
2018-04-03 0 0.890 0.880 0.890 0.860 0.900 7,752,000 6,872,300 0.8865 0.587 0.580 0.587 0.567 0.594 11,752,332 0.5848 1.14%
2018-03-29 0 0.880 0.880 0.890 0.860 0.890 9,130,500 7,994,625 0.8756 0.580 0.580 0.587 0.567 0.587 13,842,191 0.5776 0.00%
2018-03-28 0 0.880 0.870 0.880 0.860 0.890 10,317,000 9,074,120 0.8795 0.580 0.574 0.580 0.567 0.587 15,640,971 0.5802 1.15%
2018-03-27 0 0.870 0.860 0.870 0.850 0.900 20,614,790 18,074,577 0.8768 0.574 0.567 0.574 0.561 0.594 31,252,818 0.5783 3.57%
2018-03-26 0 0.840 0.830 0.840 0.770 0.870 17,070,000 14,238,080 0.8341 0.554 0.547 0.554 0.508 0.574 25,878,780 0.5502 9.09%
2018-03-23 0 0.770 0.770 0.780 0.770 0.800 4,817,800 3,766,030 0.7817 0.508 0.508 0.514 0.508 0.528 7,303,971 0.5156 -4.94%
2018-03-22 0 0.810 0.810 0.820 0.800 0.830 5,810,300 4,757,051 0.8187 0.534 0.534 0.541 0.528 0.547 8,808,639 0.5400 0.00%
2018-03-21 0 0.810 0.810 0.820 0.810 0.830 4,394,700 3,615,913 0.8228 0.534 0.534 0.541 0.534 0.547 6,662,535 0.5427 0.00%
2018-03-20 0 0.810 0.800 0.810 0.810 0.830 2,606,000 2,129,760 0.8173 0.534 0.528 0.534 0.534 0.547 3,950,797 0.5391 -3.57%
2018-03-19 0 0.840 0.830 0.840 0.830 0.850 7,874,900 6,604,640 0.8387 0.554 0.547 0.554 0.547 0.561 11,938,653 0.5532 0.00%
2018-03-16 0 0.840 0.830 0.840 0.820 0.850 9,761,800 8,141,902 0.8341 0.554 0.547 0.554 0.541 0.561 14,799,266 0.5502 0.00%
2018-03-15 0 0.840 0.830 0.840 0.820 0.850 7,362,000 6,130,780 0.8328 0.554 0.547 0.554 0.541 0.561 11,161,077 0.5493 0.00%
2018-03-14 0 0.840 0.830 0.840 0.830 0.850 12,016,000 10,088,320 0.8396 0.554 0.547 0.554 0.547 0.561 18,216,720 0.5538 1.20%
2018-03-13 0 0.830 0.830 0.840 0.820 0.850 4,705,000 3,897,370 0.8283 0.547 0.547 0.554 0.541 0.561 7,132,962 0.5464 -1.19%
2018-03-12 0 0.840 0.830 0.840 0.820 0.850 12,783,200 10,715,376 0.8382 0.554 0.547 0.554 0.541 0.561 19,379,825 0.5529 2.44%
2018-03-09 0 0.820 0.810 0.820 0.800 0.830 9,128,000 7,467,840 0.8181 0.541 0.534 0.541 0.528 0.547 13,838,401 0.5396 2.50%
2018-03-08 0 0.800 0.800 0.810 0.800 0.820 4,931,000 4,028,860 0.8170 0.528 0.528 0.534 0.528 0.541 7,475,587 0.5389 0.00%
2018-03-07 0 0.800 0.790 0.800 0.790 0.820 1,054,000 846,960 0.8036 0.528 0.521 0.528 0.521 0.541 1,597,905 0.5300 -1.23%
2018-03-06 0 0.810 0.810 0.820 0.800 0.820 5,743,200 4,652,596 0.8101 0.534 0.534 0.541 0.528 0.541 8,706,913 0.5344 1.25%
2018-03-05 0 0.800 0.790 0.800 0.770 0.820 10,396,000 8,333,500 0.8016 0.528 0.521 0.528 0.508 0.541 15,760,738 0.5288 1.27%
2018-03-02 0 0.790 0.780 0.790 0.770 0.790 3,706,000 2,889,820 0.7798 0.521 0.514 0.521 0.508 0.521 5,618,439 0.5143 -1.25%
2018-03-01 0 0.800 0.790 0.800 0.770 0.800 7,496,000 5,898,320 0.7869 0.528 0.521 0.528 0.508 0.528 11,364,226 0.5190 2.56%
2018-02-28 0 0.780 0.780 0.790 0.770 0.810 11,140,000 8,706,780 0.7816 0.514 0.514 0.521 0.508 0.534 16,888,671 0.5155 -3.70%
2018-02-27 0 0.810 0.800 0.810 0.800 0.830 4,113,200 3,335,984 0.8110 0.534 0.528 0.534 0.528 0.547 6,235,770 0.5350 -2.41%
2018-02-26 0 0.830 0.820 0.830 0.810 0.840 9,863,489 8,148,155 0.8261 0.547 0.541 0.547 0.534 0.554 14,953,431 0.5449 1.22%
2018-02-23 0 0.820 0.810 0.820 0.800 0.820 5,966,300 4,840,474 0.8113 0.541 0.534 0.541 0.528 0.541 9,045,141 0.5351 2.50%
2018-02-22 0 0.800 0.790 0.810 0.760 0.810 7,998,900 6,262,726 0.7829 0.528 0.521 0.534 0.501 0.534 12,126,642 0.5164 3.90%
2018-02-21 0 0.770 0.770 0.790 0.760 0.790 2,790,000 2,167,840 0.7770 0.508 0.508 0.521 0.501 0.521 4,229,748 0.5125 -1.28%
2018-02-20 0 0.780 0.760 0.780 0.750 0.780 3,365,500 2,573,225 0.7646 0.514 0.501 0.514 0.495 0.514 5,102,228 0.5043 1.30%
2018-02-15 0 0.770 0.760 0.770 0.760 0.770 2,178,000 1,674,120 0.7687 0.508 0.501 0.508 0.501 0.508 3,301,932 0.5070 1.32%
2018-02-14 0 0.760 0.750 0.760 0.740 0.760 2,348,800 1,762,628 0.7504 0.501 0.495 0.501 0.488 0.501 3,560,872 0.4950 4.11%
2018-02-13 0 0.730 0.730 0.750 0.720 0.760 8,082,700 5,955,697 0.7368 0.482 0.482 0.495 0.475 0.501 12,253,686 0.4860 1.39%
2018-02-12 0 0.720 0.710 0.720 0.710 0.740 10,218,000 7,365,760 0.7209 0.475 0.468 0.475 0.468 0.488 15,490,883 0.4755 0.00%
2018-02-09 0 0.720 0.720 0.730 0.710 0.750 7,908,000 5,740,540 0.7259 0.475 0.475 0.482 0.468 0.495 11,988,834 0.4788 -6.49%
2018-02-08 0 0.770 0.760 0.770 0.760 0.790 4,933,000 3,808,140 0.7720 0.508 0.501 0.508 0.501 0.521 7,478,619 0.5092 -1.28%
2018-02-07 0 0.780 0.770 0.780 0.770 0.800 7,306,000 5,721,940 0.7832 0.514 0.508 0.514 0.508 0.528 11,076,178 0.5166 1.30%
2018-02-06 0 0.770 0.760 0.770 0.760 0.810 20,664,400 16,258,331 0.7868 0.508 0.501 0.508 0.501 0.534 31,328,029 0.5190 -8.33%
2018-02-05 0 0.840 0.830 0.840 0.830 0.850 13,086,000 10,929,120 0.8352 0.554 0.547 0.554 0.547 0.561 19,838,882 0.5509 -3.45%
2018-02-02 0 0.870 0.870 0.880 0.850 0.890 6,194,000 5,407,720 0.8731 0.574 0.574 0.580 0.561 0.587 9,390,343 0.5759 0.00%
2018-02-01 0 0.870 0.860 0.870 0.850 0.890 5,404,000 4,699,660 0.8697 0.574 0.567 0.574 0.561 0.587 8,192,673 0.5736 1.16%
2018-01-31 0 0.860 0.850 0.860 0.830 0.860 10,356,800 8,742,800 0.8442 0.567 0.561 0.567 0.547 0.567 15,701,309 0.5568 0.00%
2018-01-30 0 0.860 0.850 0.860 0.840 0.880 10,004,000 8,601,500 0.8598 0.567 0.561 0.567 0.554 0.580 15,166,451 0.5671 -2.27%
2018-01-29 0 0.880 0.870 0.880 0.870 0.900 16,328,600 14,413,236 0.8827 0.580 0.574 0.580 0.574 0.594 24,754,789 0.5822 2.33%
2018-01-26 0 0.860 0.850 0.860 0.850 0.890 15,564,700 13,415,576 0.8619 0.567 0.561 0.567 0.561 0.587 23,596,687 0.5685 -2.27%
2018-01-25 0 0.880 0.870 0.880 0.870 0.910 13,628,300 12,144,977 0.8912 0.580 0.574 0.580 0.574 0.600 20,661,029 0.5878 -1.12%
2018-01-24 0 0.890 0.880 0.890 0.850 0.890 13,187,500 11,465,475 0.8694 0.587 0.580 0.587 0.561 0.587 19,992,760 0.5735 2.30%
2018-01-23 0 0.870 0.860 0.870 0.800 0.880 28,650,000 24,235,079 0.8459 0.574 0.567 0.574 0.528 0.580 43,434,507 0.5580 8.75%
2018-01-22 0 0.800 0.800 0.810 0.770 0.810 19,945,920 15,854,484 0.7949 0.528 0.528 0.534 0.508 0.534 30,238,786 0.5243 2.56%
2018-01-19 0 0.780 0.780 0.790 0.770 0.790 6,445,950 5,004,923 0.7764 0.514 0.514 0.521 0.508 0.521 9,772,309 0.5122 0.00%
2018-01-18 0 0.780 0.780 0.790 0.770 0.800 8,661,500 6,774,540 0.7821 0.514 0.514 0.521 0.508 0.528 13,131,169 0.5159 -1.27%
2018-01-17 0 0.790 0.780 0.790 0.780 0.800 10,773,800 8,464,932 0.7857 0.521 0.514 0.521 0.514 0.528 16,333,497 0.5183 0.00%
2018-01-16 0 0.790 0.790 0.800 0.780 0.800 11,911,970 9,439,359 0.7924 0.521 0.521 0.528 0.514 0.528 18,059,007 0.5227 1.28%
2018-01-15 0 0.780 0.780 0.790 0.780 0.820 10,282,000 8,221,780 0.7996 0.514 0.514 0.521 0.514 0.541 15,587,909 0.5274 -2.50%
2018-01-12 0 0.800 0.800 0.810 0.780 0.810 14,214,000 11,256,660 0.7919 0.528 0.528 0.534 0.514 0.534 21,548,973 0.5224 0.00%
2018-01-11 0 0.800 0.790 0.800 0.780 0.810 10,483,000 8,333,960 0.7950 0.528 0.521 0.528 0.514 0.534 15,892,633 0.5244 1.27%
2018-01-10 0 0.790 0.790 0.800 0.770 0.800 9,518,600 7,490,890 0.7870 0.521 0.521 0.528 0.508 0.528 14,430,565 0.5191 3.95%
2018-01-09 0 0.760 0.760 0.770 0.760 0.810 19,714,511 15,300,193 0.7761 0.501 0.501 0.508 0.501 0.534 29,887,961 0.5119 -6.17%
2018-01-08 0 0.810 0.800 0.810 0.780 0.810 11,053,183 8,799,792 0.7961 0.534 0.528 0.534 0.514 0.534 16,757,053 0.5251 2.53%
2018-01-05 0 0.790 0.780 0.790 0.770 0.810 4,555,000 3,587,840 0.7877 0.521 0.514 0.521 0.508 0.534 6,905,556 0.5196 -1.25%
2018-01-04 0 0.800 0.790 0.800 0.770 0.800 12,807,400 10,125,294 0.7906 0.528 0.521 0.528 0.508 0.528 19,416,513 0.5215 3.90%
2018-01-03 0 0.770 0.760 0.770 0.750 0.770 4,734,000 3,618,590 0.7644 0.508 0.501 0.508 0.495 0.508 7,176,927 0.5042 1.32%
2018-01-02 0 0.760 0.750 0.760 0.740 0.780 9,574,000 7,235,560 0.7558 0.501 0.495 0.501 0.488 0.514 14,514,554 0.4985 -1.30%
2017-12-29 0 0.770 0.760 0.770 0.760 0.790 3,006,000 2,336,880 0.7774 0.508 0.501 0.508 0.501 0.521 4,557,212 0.5128 -1.28%
2017-12-28 0 0.780 0.760 0.780 0.740 0.780 3,839,600 2,907,116 0.7571 0.514 0.501 0.514 0.488 0.514 5,820,982 0.4994 2.63%
2017-12-27 0 0.760 0.750 0.760 0.730 0.770 7,445,000 5,584,950 0.7502 0.501 0.495 0.501 0.482 0.508 11,286,908 0.4948 4.11%
2017-12-22 0 0.730 0.720 0.730 0.720 0.740 5,822,200 4,233,140 0.7271 0.482 0.475 0.482 0.475 0.488 8,826,680 0.4796 -1.35%
2017-12-21 0 0.740 0.730 0.740 0.710 0.740 3,494,000 2,532,020 0.7247 0.488 0.482 0.488 0.468 0.488 5,297,039 0.4780 4.23%
2017-12-20 0 0.710 0.700 0.710 0.700 0.720 3,762,000 2,671,000 0.7100 0.468 0.462 0.468 0.462 0.475 5,703,337 0.4683 0.00%
2017-12-19 0 0.710 0.700 0.710 0.700 0.730 5,598,100 3,964,751 0.7082 0.468 0.462 0.468 0.462 0.482 8,486,936 0.4672 0.00%
2017-12-18 0 0.710 0.700 0.710 0.700 0.750 11,702,000 8,384,770 0.7165 0.468 0.462 0.468 0.462 0.495 17,740,684 0.4726 -1.39%
2017-12-15 0 0.720 0.710 0.720 0.700 0.760 11,028,000 8,001,320 0.7255 0.475 0.468 0.475 0.462 0.501 16,718,874 0.4786 -4.00%
2017-12-14 0 0.750 0.740 0.750 0.740 0.760 2,264,000 1,693,100 0.7478 0.495 0.488 0.495 0.488 0.501 3,432,311 0.4933 0.00%
2017-12-13 0 0.750 0.740 0.750 0.740 0.750 2,373,000 1,764,350 0.7435 0.495 0.488 0.495 0.488 0.495 3,597,560 0.4904 0.00%
2017-12-12 0 0.750 0.750 0.760 0.740 0.770 3,337,800 2,504,036 0.7502 0.495 0.495 0.501 0.488 0.508 5,060,234 0.4948 -1.32%
2017-12-11 0 0.760 0.750 0.760 0.750 0.780 2,429,200 1,848,572 0.7610 0.501 0.495 0.501 0.495 0.514 3,682,761 0.5020 0.00%
2017-12-08 0 0.760 0.760 0.770 0.750 0.780 5,428,900 4,139,357 0.7625 0.501 0.501 0.508 0.495 0.514 8,230,422 0.5029 -1.30%
2017-12-07 0 0.770 0.770 0.780 0.760 0.780 2,652,750 2,038,715 0.7685 0.508 0.508 0.514 0.501 0.514 4,021,672 0.5069 -1.28%
2017-12-06 0 0.780 0.760 0.780 0.760 0.820 5,573,000 4,354,170 0.7813 0.514 0.501 0.514 0.501 0.541 8,448,883 0.5154 -3.70%
2017-12-05 0 0.810 0.810 0.820 0.810 0.820 714,000 579,300 0.8113 0.534 0.534 0.541 0.534 0.541 1,082,452 0.5352 -1.22%
2017-12-04 0 0.820 0.810 0.820 0.810 0.820 250,000 203,860 0.8154 0.541 0.534 0.541 0.534 0.541 379,010 0.5379 1.23%
2017-12-01 0 0.810 0.810 0.820 0.810 0.840 1,116,000 909,500 0.8150 0.534 0.534 0.541 0.534 0.554 1,691,899 0.5376 -3.57%
2017-11-30 0 0.840 0.800 0.840 0.790 0.840 3,662,000 2,999,380 0.8191 0.554 0.528 0.554 0.521 0.554 5,551,734 0.5403 5.00%
2017-11-29 0 0.800 0.790 0.800 0.790 0.810 1,478,000 1,181,960 0.7997 0.528 0.521 0.528 0.521 0.534 2,240,705 0.5275 0.00%
2017-11-28 0 0.800 0.800 0.810 0.790 0.830 2,931,500 2,364,095 0.8064 0.528 0.528 0.534 0.521 0.547 4,444,267 0.5319 -3.61%
2017-11-27 0 0.830 0.820 0.830 0.820 0.830 1,508,500 1,244,430 0.8249 0.547 0.541 0.547 0.541 0.547 2,286,944 0.5441 1.22%
2017-11-24 0 0.820 0.820 0.830 0.800 0.830 2,080,000 1,701,240 0.8179 0.541 0.541 0.547 0.528 0.547 3,153,360 0.5395 1.23%
2017-11-23 0 0.810 0.800 0.810 0.800 0.820 2,751,000 2,221,420 0.8075 0.534 0.528 0.534 0.528 0.541 4,170,622 0.5326 1.25%
2017-11-22 0 0.800 0.790 0.800 0.790 0.800 2,306,000 1,832,820 0.7948 0.528 0.521 0.528 0.521 0.528 3,495,985 0.5243 1.27%
2017-11-21 0 0.790 0.780 0.790 0.780 0.810 4,210,960 3,325,509 0.7897 0.521 0.514 0.521 0.514 0.534 6,383,978 0.5209 0.00%
2017-11-20 0 0.790 0.780 0.790 0.780 0.840 6,757,000 5,395,150 0.7985 0.521 0.514 0.521 0.514 0.554 10,243,873 0.5267 -3.66%
2017-11-17 0 0.820 0.820 0.830 0.820 0.850 1,126,000 929,400 0.8254 0.541 0.541 0.547 0.541 0.561 1,707,060 0.5444 -1.20%
2017-11-16 0 0.830 0.830 0.840 0.820 0.840 3,177,990 2,636,972 0.8298 0.547 0.547 0.554 0.541 0.554 4,817,956 0.5473 0.00%
2017-11-15 0 0.830 0.830 0.840 0.820 0.840 7,501,100 6,221,880 0.8295 0.547 0.547 0.554 0.541 0.554 11,371,957 0.5471 -3.49%
2017-11-14 0 0.860 0.850 0.860 0.840 0.860 2,950,000 2,510,210 0.8509 0.567 0.561 0.567 0.554 0.567 4,472,314 0.5613 -1.15%
2017-11-13 0 0.870 0.860 0.870 0.860 0.880 1,169,960 1,014,626 0.8672 0.574 0.567 0.574 0.567 0.580 1,773,705 0.5720 -1.14%
2017-11-10 0 0.880 0.870 0.880 0.860 0.890 4,369,850 3,806,355 0.8710 0.580 0.574 0.580 0.567 0.587 6,624,861 0.5746 0.00%
2017-11-09 0 0.880 0.870 0.880 0.870 0.890 1,870,000 1,648,260 0.8814 0.580 0.574 0.580 0.574 0.587 2,834,992 0.5814 0.00%
2017-11-08 0 0.880 0.870 0.880 0.880 0.890 3,078,000 2,714,520 0.8819 0.580 0.574 0.580 0.580 0.587 4,666,367 0.5817 0.00%
2017-11-07 0 0.880 0.870 0.880 0.860 0.890 10,430,000 9,131,080 0.8755 0.580 0.574 0.580 0.567 0.587 15,812,283 0.5775 2.33%
2017-11-06 0 0.860 0.850 0.860 0.850 0.880 2,913,000 2,487,930 0.8541 0.567 0.561 0.567 0.561 0.580 4,416,221 0.5634 -1.15%
2017-11-03 0 0.870 0.860 0.870 0.860 0.890 4,959,000 4,343,680 0.8759 0.574 0.567 0.574 0.567 0.587 7,518,036 0.5778 1.16%
2017-11-02 0 0.860 0.850 0.860 0.850 0.870 5,354,000 4,622,500 0.8634 0.567 0.561 0.567 0.561 0.574 8,116,871 0.5695 0.00%
2017-11-01 0 0.860 0.850 0.860 0.840 0.860 2,496,680 2,125,117 0.8512 0.567 0.561 0.567 0.554 0.567 3,785,063 0.5614 1.18%
2017-10-31 0 0.850 0.840 0.850 0.840 0.850 3,106,000 2,614,400 0.8417 0.561 0.554 0.561 0.554 0.561 4,708,816 0.5552 1.19%
2017-10-30 0 0.840 0.830 0.840 0.830 0.870 5,252,000 4,423,820 0.8423 0.554 0.547 0.554 0.547 0.574 7,962,235 0.5556 -1.18%
2017-10-27 0 0.850 0.840 0.850 0.840 0.880 8,908,049 7,645,820 0.8583 0.561 0.554 0.561 0.554 0.580 13,504,947 0.5661 -1.16%
2017-10-26 0 0.860 0.850 0.860 0.850 0.890 13,729,950 11,880,258 0.8653 0.567 0.561 0.567 0.561 0.587 20,815,135 0.5708 -1.15%
2017-10-25 0 0.870 0.860 0.870 0.870 0.900 7,144,000 6,274,360 0.8783 0.574 0.567 0.574 0.574 0.594 10,830,580 0.5793 -2.25%
2017-10-24 0 0.890 0.880 0.890 0.890 0.910 6,042,080 5,409,410 0.8953 0.587 0.580 0.587 0.587 0.600 9,160,027 0.5905 -2.20%
2017-10-23 0 0.910 0.910 0.920 0.910 0.930 2,219,000 2,034,640 0.9169 0.600 0.600 0.607 0.600 0.613 3,364,090 0.6048 -3.19%
2017-10-20 0 0.940 0.920 0.940 0.880 0.940 11,658,600 10,736,053 0.9209 0.620 0.607 0.620 0.580 0.620 17,674,888 0.6074 5.62%
2017-10-19 0 0.890 0.880 0.890 0.870 0.910 10,839,000 9,722,390 0.8970 0.587 0.580 0.587 0.574 0.600 16,432,343 0.5917 -3.26%
2017-10-18 0 0.920 0.910 0.920 0.910 0.940 14,718,500 13,605,815 0.9244 0.607 0.600 0.607 0.600 0.620 22,313,815 0.6097 0.00%
2017-10-17 0 0.920 0.910 0.920 0.890 0.930 6,794,000 6,189,100 0.9110 0.607 0.600 0.607 0.587 0.613 10,299,967 0.6009 3.37%
2017-10-16 0 0.890 0.890 0.900 0.890 0.910 1,624,000 1,455,500 0.8962 0.587 0.587 0.594 0.587 0.600 2,462,047 0.5912 -1.11%
2017-10-13 0 0.900 0.890 0.900 0.890 0.900 3,450,000 3,089,520 0.8955 0.594 0.587 0.594 0.587 0.594 5,230,333 0.5907 0.00%
2017-10-12 0 0.900 0.890 0.900 0.890 0.910 2,754,000 2,460,680 0.8935 0.594 0.587 0.594 0.587 0.600 4,175,170 0.5894 0.00%
2017-10-11 0 0.900 0.890 0.900 0.890 0.920 9,425,400 8,508,218 0.9027 0.594 0.587 0.594 0.587 0.607 14,289,271 0.5954 0.00%
2017-10-10 0 0.900 0.890 0.900 0.870 0.900 5,843,500 5,179,950 0.8864 0.594 0.587 0.594 0.574 0.594 8,858,972 0.5847 2.27%
2017-10-09 0 0.880 0.880 0.890 0.880 0.900 1,204,000 1,069,440 0.8882 0.580 0.580 0.587 0.580 0.594 1,825,311 0.5859 -2.22%
2017-10-06 0 0.900 0.890 0.900 0.890 0.900 1,114,000 997,970 0.8958 0.594 0.587 0.594 0.587 0.594 1,688,867 0.5909 1.12%
2017-10-04 0 0.890 0.880 0.890 0.880 0.890 1,716,000 1,518,540 0.8849 0.587 0.580 0.587 0.580 0.587 2,601,522 0.5837 0.00%
2017-10-03 0 0.890 0.880 0.890 0.880 0.910 3,418,100 3,048,430 0.8918 0.587 0.580 0.587 0.580 0.600 5,181,972 0.5883 -1.11%
2017-09-29 0 0.900 0.880 0.900 0.880 0.900 1,543,000 1,378,780 0.8936 0.594 0.580 0.594 0.580 0.594 2,339,248 0.5894 0.00%
2017-09-28 0 0.900 0.880 0.900 0.880 0.900 1,660,000 1,477,120 0.8898 0.594 0.580 0.594 0.580 0.594 2,516,624 0.5869 0.00%
2017-09-27 0 0.900 0.890 0.900 0.870 0.900 5,302,850 4,731,211 0.8922 0.594 0.587 0.594 0.574 0.594 8,039,326 0.5885 3.45%
2017-09-26 0 0.870 0.870 0.880 0.860 0.880 5,852,000 5,107,720 0.8728 0.574 0.574 0.580 0.567 0.580 8,871,858 0.5757 0.00%
2017-09-25 0 0.870 0.870 0.880 0.870 0.880 2,644,000 2,320,340 0.8776 0.574 0.574 0.580 0.574 0.580 4,008,406 0.5789 -3.33%
2017-09-22 0 0.900 0.890 0.900 0.890 0.900 1,179,600 1,051,816 0.8917 0.594 0.587 0.594 0.587 0.594 1,788,319 0.5882 0.00%
2017-09-21 0 0.900 0.890 0.900 0.890 0.910 1,948,000 1,750,500 0.8986 0.594 0.587 0.594 0.587 0.600 2,953,243 0.5927 0.00%
2017-09-20 0 0.900 0.900 0.910 0.890 0.910 2,228,000 2,006,820 0.9007 0.594 0.594 0.600 0.587 0.600 3,377,734 0.5941 -1.10%
2017-09-19 0 0.910 0.900 0.910 0.890 0.920 4,483,417 4,045,977 0.9024 0.600 0.594 0.600 0.587 0.607 6,797,033 0.5953 2.25%
2017-09-18 0 0.890 0.890 0.900 0.880 0.910 5,837,000 5,207,266 0.8921 0.587 0.587 0.594 0.580 0.600 8,849,118 0.5885 -1.11%
2017-09-15 0 0.900 0.900 0.910 0.890 0.910 5,328,000 4,771,740 0.8956 0.594 0.594 0.600 0.587 0.600 8,077,454 0.5907 -1.10%
2017-09-14 0 0.910 0.900 0.910 0.890 0.910 2,714,000 2,440,920 0.8994 0.600 0.594 0.600 0.587 0.600 4,114,529 0.5932 0.00%
2017-09-13 0 0.910 0.900 0.910 0.900 0.930 4,240,000 3,852,440 0.9086 0.600 0.594 0.600 0.594 0.613 6,428,004 0.5993 -1.09%
2017-09-12 0 0.920 0.910 0.920 0.910 0.940 4,852,000 4,482,080 0.9238 0.607 0.600 0.607 0.600 0.620 7,355,820 0.6093 -1.08%
2017-09-11 0 0.930 0.930 0.940 0.910 0.940 4,009,000 3,706,980 0.9247 0.613 0.613 0.620 0.600 0.620 6,077,799 0.6099 0.00%
2017-09-08 0 0.930 0.920 0.930 0.920 0.930 3,429,500 3,162,515 0.9222 0.613 0.607 0.613 0.607 0.613 5,199,255 0.6083 0.00%
2017-09-07 0 0.930 0.920 0.930 0.920 0.940 5,206,000 4,838,380 0.9294 0.613 0.607 0.613 0.607 0.620 7,892,497 0.6130 0.00%
2017-09-06 0 0.930 0.920 0.930 0.890 0.930 4,094,000 3,719,600 0.9085 0.613 0.607 0.613 0.587 0.613 6,206,662 0.5993 3.33%
2017-09-05 0 0.900 0.900 0.910 0.900 0.930 3,405,100 3,120,319 0.9164 0.594 0.594 0.600 0.594 0.613 5,162,263 0.6044 -1.10%
2017-09-04 0 0.910 0.900 0.920 0.900 0.920 3,832,300 3,500,024 0.9133 0.600 0.594 0.607 0.594 0.607 5,809,915 0.6024 -1.09%
2017-09-01 0 0.920 0.920 0.930 0.890 0.950 18,544,500 17,141,090 0.9243 0.607 0.607 0.613 0.587 0.627 28,114,179 0.6097 2.22%
2017-08-31 0 0.900 0.890 0.900 0.870 0.900 7,858,000 6,974,160 0.8875 0.594 0.587 0.594 0.574 0.594 11,913,032 0.5854 1.12%
2017-08-30 0 0.890 0.880 0.890 0.880 0.910 11,657,000 10,424,970 0.8943 0.587 0.580 0.587 0.580 0.600 17,672,462 0.5899 -1.11%
2017-08-29 0 0.900 0.890 0.900 0.880 0.920 8,016,500 7,241,375 0.9033 0.594 0.587 0.594 0.580 0.607 12,153,324 0.5958 1.12%
2017-08-28 0 0.890 0.880 0.890 0.880 0.910 4,226,000 3,755,960 0.8888 0.587 0.580 0.587 0.580 0.600 6,406,779 0.5862 -1.11%
2017-08-25 0 0.900 0.900 0.910 0.900 0.920 4,814,000 4,357,700 0.9052 0.594 0.594 0.600 0.594 0.607 7,298,210 0.5971 0.00%
2017-08-24 0 0.900 0.890 0.900 0.890 0.920 5,243,700 4,738,677 0.9037 0.594 0.587 0.594 0.587 0.607 7,949,652 0.5961 -2.17%
2017-08-22 0 0.920 0.910 0.920 0.910 0.950 8,526,000 7,895,540 0.9261 0.607 0.600 0.607 0.600 0.627 12,925,745 0.6108 -1.08%
2017-08-21 0 0.930 0.920 0.930 0.920 0.950 1,662,000 1,550,940 0.9332 0.613 0.607 0.613 0.607 0.627 2,519,656 0.6155 0.00%
2017-08-18 0 0.930 0.920 0.930 0.910 0.940 4,582,000 4,238,240 0.9250 0.613 0.607 0.613 0.600 0.620 6,946,489 0.6101 -1.06%
2017-08-17 0 0.940 0.930 0.940 0.930 0.970 8,349,000 7,873,340 0.9430 0.620 0.613 0.620 0.613 0.640 12,657,407 0.6220 -2.08%
2017-08-16 0 0.960 0.940 0.960 0.920 0.960 4,404,600 4,134,154 0.9386 0.633 0.620 0.633 0.607 0.633 6,677,544 0.6191 1.05%
2017-08-15 0 0.950 0.940 0.950 0.940 0.970 3,656,000 3,471,820 0.9496 0.627 0.620 0.627 0.620 0.640 5,542,637 0.6264 0.00%
2017-08-14 0 0.950 0.950 0.960 0.950 0.970 6,178,000 5,910,980 0.9568 0.627 0.627 0.633 0.627 0.640 9,366,087 0.6311 0.00%
2017-08-11 0 0.950 0.930 0.950 0.930 1.010 17,315,000 16,769,140 0.9685 0.627 0.613 0.627 0.613 0.666 26,250,209 0.6388 -5.94%
2017-08-10 0 1.010 1.000 1.010 0.990 1.050 20,092,400 20,610,488 1.0258 0.666 0.660 0.666 0.653 0.693 30,460,855 0.6766 2.02%
2017-08-09 0 0.990 0.990 1.000 0.970 1.010 10,335,000 10,206,560 0.9876 0.653 0.653 0.660 0.640 0.666 15,668,259 0.6514 -1.00%
2017-08-08 0 1.000 0.990 1.000 0.980 1.020 7,619,860 7,640,939 1.0028 0.660 0.653 0.660 0.646 0.673 11,552,002 0.6614 -0.99%
2017-08-07 0 1.010 1.000 1.010 0.970 1.010 16,837,500 16,702,965 0.9920 0.666 0.660 0.666 0.640 0.666 25,526,301 0.6543 4.12%
2017-08-04 0 0.970 0.960 0.970 0.920 0.980 19,960,600 19,251,620 0.9645 0.640 0.633 0.640 0.607 0.646 30,261,041 0.6362 4.30%
2017-08-03 0 0.930 0.920 0.930 0.910 0.940 6,668,600 6,168,214 0.9250 0.613 0.607 0.613 0.600 0.620 10,109,855 0.6101 0.00%
2017-08-02 0 0.930 0.920 0.930 0.900 0.930 5,273,900 4,854,740 0.9205 0.613 0.607 0.613 0.594 0.613 7,995,436 0.6072 2.20%
2017-08-01 0 0.910 0.900 0.910 0.880 0.920 8,557,300 7,755,091 0.9063 0.600 0.594 0.600 0.580 0.607 12,973,198 0.5978 3.41%
2017-07-31 0 0.880 0.880 0.890 0.880 0.950 13,280,400 11,898,180 0.8959 0.580 0.580 0.587 0.580 0.627 20,133,600 0.5910 -6.38%
2017-07-28 0 0.940 0.930 0.940 0.930 0.950 8,104,400 7,605,756 0.9385 0.620 0.613 0.620 0.613 0.627 12,286,584 0.6190 1.08%
2017-07-27 0 0.930 0.920 0.930 0.910 0.940 6,564,500 6,064,720 0.9239 0.613 0.607 0.613 0.600 0.620 9,952,036 0.6094 1.09%
2017-07-26 0 0.920 0.910 0.920 0.900 0.940 7,963,555 7,311,770 0.9182 0.607 0.600 0.607 0.594 0.620 12,073,057 0.6056 4.55%
2017-07-25 0 0.880 0.880 0.890 0.880 0.900 2,490,000 2,219,840 0.8915 0.580 0.580 0.587 0.580 0.594 3,774,936 0.5880 -2.22%
2017-07-24 0 0.900 0.880 0.900 0.880 0.910 2,202,000 1,960,170 0.8902 0.594 0.580 0.594 0.580 0.600 3,338,317 0.5872 0.00%
2017-07-21 0 0.900 0.890 0.900 0.890 0.920 3,877,000 3,510,960 0.9056 0.594 0.587 0.594 0.587 0.607 5,877,682 0.5973 0.00%
2017-07-20 0 0.900 0.900 0.910 0.890 0.910 3,463,473 3,118,096 0.9003 0.594 0.594 0.600 0.587 0.600 5,250,759 0.5938 -1.10%
2017-07-19 0 0.910 0.900 0.910 0.880 0.930 9,060,000 8,213,360 0.9066 0.600 0.594 0.600 0.580 0.613 13,735,310 0.5980 -1.09%
2017-07-18 0 0.920 0.910 0.920 0.870 0.940 21,089,000 19,129,880 0.9071 0.607 0.600 0.607 0.574 0.620 31,971,739 0.5983 9.52%
2017-07-17 0 0.840 0.830 0.840 0.830 0.840 992,500 827,720 0.8340 0.554 0.547 0.554 0.547 0.554 1,504,668 0.5501 0.00%
2017-07-14 0 0.840 0.830 0.840 0.830 0.840 1,482,000 1,233,300 0.8322 0.554 0.547 0.554 0.547 0.554 2,246,769 0.5489 1.20%
2017-07-13 0 0.830 0.820 0.830 0.810 0.840 5,764,000 4,743,120 0.8229 0.547 0.541 0.547 0.534 0.554 8,738,447 0.5428 3.75%
2017-07-12 0 0.800 0.800 0.810 0.800 0.830 7,667,500 6,200,945 0.8087 0.528 0.528 0.534 0.528 0.547 11,624,226 0.5335 -3.61%
2017-07-11 0 0.830 0.820 0.830 0.820 0.860 8,507,950 7,063,500 0.8302 0.547 0.541 0.547 0.541 0.567 12,898,381 0.5476 -3.49%
2017-07-10 0 0.860 0.850 0.860 0.850 0.880 3,712,400 3,175,904 0.8555 0.567 0.561 0.567 0.561 0.580 5,628,142 0.5643 0.00%
2017-07-07 0 0.860 0.840 0.860 0.840 0.870 1,752,000 1,492,220 0.8517 0.567 0.554 0.567 0.554 0.574 2,656,100 0.5618 -1.15%
2017-07-06 0 0.870 0.860 0.870 0.860 0.870 505,730 439,115 0.8683 0.574 0.567 0.574 0.567 0.574 766,706 0.5727 -1.14%
2017-07-05 0 0.880 0.870 0.880 0.860 0.880 933,000 813,080 0.8715 0.580 0.574 0.580 0.567 0.580 1,414,464 0.5748 2.33%
2017-07-04 0 0.860 0.850 0.860 0.850 0.900 2,632,000 2,303,860 0.8753 0.567 0.561 0.567 0.561 0.594 3,990,214 0.5774 -2.27%
2017-07-03 0 0.880 0.870 0.880 0.860 0.900 4,064,000 3,580,240 0.8810 0.580 0.574 0.580 0.567 0.594 6,161,181 0.5811 2.33%
2017-06-30 0 0.860 0.860 0.870 0.830 0.880 1,730,000 1,475,880 0.8531 0.567 0.567 0.574 0.547 0.580 2,622,747 0.5627 2.38%
2017-06-29 0 0.840 0.830 0.840 0.820 0.840 1,256,000 1,044,680 0.8318 0.554 0.547 0.554 0.541 0.554 1,904,145 0.5486 1.20%
2017-06-28 0 0.830 0.820 0.830 0.820 0.850 1,971,000 1,630,880 0.8274 0.547 0.541 0.547 0.541 0.561 2,988,112 0.5458 -2.35%
2017-06-27 0 0.850 0.840 0.850 0.840 0.880 3,734,200 3,209,284 0.8594 0.561 0.554 0.561 0.554 0.580 5,661,192 0.5669 -2.86%
2017-06-26 0 0.890 0.880 0.890 0.870 0.900 3,404,000 2,999,440 0.8812 0.577 0.571 0.577 0.564 0.584 5,249,063 0.5714 0.00%
2017-06-23 0 0.890 0.890 0.900 0.880 0.900 749,500 665,400 0.8878 0.577 0.577 0.584 0.571 0.584 1,155,750 0.5757 -1.11%
2017-06-22 0 0.900 0.890 0.900 0.880 0.900 658,600 588,826 0.8941 0.584 0.577 0.584 0.571 0.584 1,015,580 0.5798 1.12%
2017-06-21 0 0.890 0.880 0.890 0.880 0.900 540,000 476,760 0.8829 0.577 0.571 0.577 0.571 0.584 832,695 0.5726 1.14%
2017-06-20 0 0.880 0.880 0.890 0.870 0.890 2,770,900 2,438,266 0.8800 0.571 0.571 0.577 0.564 0.577 4,272,805 0.5706 1.15%
2017-06-19 0 0.870 0.860 0.870 0.860 0.900 4,365,040 3,832,713 0.8780 0.564 0.558 0.564 0.558 0.584 6,731,013 0.5694 0.00%
2017-06-16 0 0.870 0.860 0.870 0.870 0.890 4,643,617 4,066,122 0.8756 0.564 0.558 0.564 0.564 0.577 7,160,587 0.5678 -1.14%
2017-06-15 0 0.880 0.860 0.880 0.860 0.910 18,012,000 16,077,320 0.8926 0.571 0.558 0.571 0.558 0.590 27,775,006 0.5788 -3.30%
2017-06-14 0 0.910 0.910 0.920 0.900 0.940 6,652,000 6,106,680 0.9180 0.590 0.590 0.597 0.584 0.610 10,257,569 0.5953 -2.15%
2017-06-13 0 0.930 0.930 0.940 0.930 0.950 6,482,000 6,102,960 0.9415 0.603 0.603 0.610 0.603 0.616 9,995,425 0.6106 -1.06%
2017-06-12 0 0.940 0.930 0.940 0.930 0.960 3,714,000 3,513,590 0.9460 0.610 0.603 0.610 0.603 0.623 5,727,092 0.6135 -2.08%
2017-06-09 0 0.960 0.950 0.960 0.950 0.980 2,668,000 2,561,700 0.9602 0.623 0.616 0.623 0.616 0.636 4,114,130 0.6227 -2.04%
2017-06-08 0 0.980 0.960 0.980 0.960 0.980 1,271,000 1,237,300 0.9735 0.636 0.623 0.636 0.623 0.636 1,959,917 0.6313 0.00%
2017-06-07 0 0.980 0.970 0.980 0.960 0.980 2,158,000 2,100,720 0.9735 0.636 0.629 0.636 0.623 0.636 3,327,696 0.6313 1.03%
2017-06-06 0 0.970 0.970 0.980 0.970 0.990 1,719,900 1,682,287 0.9781 0.629 0.629 0.636 0.629 0.642 2,652,134 0.6343 -2.02%
2017-06-05 0 0.990 0.980 0.990 0.970 0.990 1,518,039 1,492,510 0.9832 0.642 0.636 0.642 0.629 0.642 2,340,858 0.6376 0.00%
2017-06-02 0 0.990 0.980 0.990 0.970 0.990 2,182,400 2,142,676 0.9818 0.642 0.636 0.642 0.629 0.642 3,365,322 0.6367 0.00%
2017-06-01 0 0.990 0.980 0.990 0.980 1.000 1,342,000 1,325,580 0.9878 0.642 0.636 0.642 0.636 0.648 2,069,401 0.6406 -1.00%
2017-05-31 0 1.000 0.980 1.000 0.980 1.010 2,095,000 2,085,340 0.9954 0.648 0.636 0.648 0.636 0.655 3,230,548 0.6455 1.01%
2017-05-29 0 0.990 0.980 0.990 0.980 1.010 590,000 586,500 0.9941 0.642 0.636 0.642 0.636 0.655 909,796 0.6446 -1.98%
2017-05-26 0 1.010 0.990 1.010 0.990 1.010 713,000 713,340 1.0005 0.655 0.642 0.655 0.642 0.655 1,099,466 0.6488 1.00%
2017-05-25 0 1.000 1.000 1.010 0.970 1.000 1,621,500 1,592,150 0.9819 0.648 0.648 0.655 0.629 0.648 2,500,398 0.6368 2.04%
2017-05-24 0 0.980 0.980 0.990 0.970 0.990 2,275,750 2,228,422 0.9792 0.636 0.636 0.642 0.629 0.642 3,509,270 0.6350 -2.00%
2017-05-23 0 1.000 0.990 1.000 0.990 1.020 1,906,400 1,906,044 0.9998 0.648 0.642 0.648 0.642 0.661 2,939,722 0.6484 -0.99%
2017-05-22 0 1.010 1.000 1.010 0.980 1.020 1,866,000 1,865,340 0.9996 0.655 0.648 0.655 0.636 0.661 2,877,424 0.6483 1.00%
2017-05-19 0 1.000 0.990 1.000 0.990 1.010 1,310,010 1,302,830 0.9945 0.648 0.642 0.648 0.642 0.655 2,020,072 0.6449 0.00%
2017-05-18 0 1.000 0.990 1.000 0.990 1.010 1,449,600 1,446,660 0.9980 0.648 0.642 0.648 0.642 0.655 2,235,324 0.6472 -0.99%
2017-05-17 0 1.010 1.000 1.010 0.990 1.030 3,085,500 3,102,930 1.0056 0.655 0.648 0.655 0.642 0.668 4,757,927 0.6522 -0.98%
2017-05-16 0 1.020 1.010 1.020 1.010 1.020 1,066,000 1,079,210 1.0124 0.661 0.655 0.661 0.655 0.661 1,643,802 0.6565 0.99%
2017-05-15 0 1.010 1.000 1.010 1.000 1.030 4,191,400 4,250,695 1.0141 0.655 0.648 0.655 0.648 0.668 6,463,256 0.6577 -1.94%
2017-05-12 0 1.030 1.010 1.030 1.010 1.030 2,131,000 2,179,760 1.0229 0.668 0.655 0.668 0.655 0.668 3,286,061 0.6633 0.00%
2017-05-11 0 1.030 1.020 1.030 1.010 1.040 4,294,800 4,399,312 1.0243 0.668 0.661 0.668 0.655 0.674 6,622,701 0.6643 0.98%
2017-05-10 0 1.020 1.010 1.020 0.980 1.030 12,400,550 12,532,084 1.0106 0.661 0.655 0.661 0.636 0.668 19,121,994 0.6554 4.08%
2017-05-09 0 0.980 0.980 0.990 0.960 0.990 1,734,600 1,692,772 0.9759 0.636 0.636 0.642 0.623 0.642 2,674,802 0.6329 1.03%
2017-05-08 0 0.970 0.950 0.970 0.940 0.970 3,204,000 3,069,240 0.9579 0.629 0.616 0.629 0.610 0.629 4,940,657 0.6212 2.11%
2017-05-05 0 0.950 0.940 0.950 0.940 0.970 2,476,000 2,363,520 0.9546 0.616 0.610 0.616 0.610 0.629 3,818,061 0.6190 -2.06%
2017-05-04 0 0.970 0.960 0.970 0.960 0.990 2,557,000 2,493,510 0.9752 0.629 0.623 0.629 0.623 0.642 3,942,965 0.6324 1.04%
2017-05-02 0 0.960 0.950 0.960 0.940 0.960 1,857,000 1,762,560 0.9491 0.623 0.616 0.623 0.610 0.623 2,863,546 0.6155 2.13%
2017-04-28 0 0.940 0.940 0.950 0.940 0.980 3,330,800 3,161,152 0.9491 0.610 0.610 0.616 0.610 0.636 5,136,186 0.6155 -4.08%
2017-04-27 0 0.980 0.960 0.980 0.950 0.980 902,200 870,544 0.9649 0.636 0.623 0.636 0.616 0.636 1,391,218 0.6257 1.03%
2017-04-26 0 0.970 0.950 0.970 0.950 0.970 918,000 879,840 0.9584 0.629 0.616 0.629 0.616 0.629 1,415,582 0.6215 1.04%
2017-04-25 0 0.960 0.950 0.960 0.950 0.960 2,571,200 2,449,902 0.9528 0.623 0.616 0.623 0.616 0.623 3,964,862 0.6179 2.13%
2017-04-24 0 0.940 0.940 0.950 0.940 0.970 3,668,400 3,475,014 0.9473 0.610 0.610 0.616 0.610 0.629 5,656,775 0.6143 -3.09%
2017-04-21 0 0.970 0.960 0.970 0.960 0.990 1,798,200 1,749,848 0.9731 0.629 0.623 0.629 0.623 0.642 2,772,875 0.6311 -1.02%
2017-04-20 0 0.980 0.970 0.980 0.970 0.990 1,727,500 1,689,790 0.9782 0.636 0.629 0.636 0.629 0.642 2,663,853 0.6343 1.03%
2017-04-19 0 0.970 0.970 0.980 0.960 1.000 4,898,000 4,756,680 0.9711 0.629 0.629 0.636 0.623 0.648 7,552,853 0.6298 -3.00%
2017-04-18 0 1.000 0.990 1.000 0.980 1.000 2,969,000 2,941,970 0.9909 0.648 0.642 0.648 0.636 0.648 4,578,281 0.6426 1.01%
2017-04-13 0 0.990 0.990 1.010 0.990 1.010 3,346,200 3,339,870 0.9981 0.642 0.642 0.655 0.642 0.655 5,159,934 0.6473 -1.98%
2017-04-12 0 1.010 1.000 1.010 0.980 1.040 5,678,000 5,693,060 1.0027 0.655 0.648 0.655 0.636 0.674 8,755,634 0.6502 -2.88%
2017-04-11 0 1.040 1.030 1.040 1.030 1.050 2,846,000 2,948,220 1.0359 0.674 0.668 0.674 0.668 0.681 4,388,611 0.6718 0.97%
2017-04-10 0 1.030 1.020 1.030 1.020 1.040 985,800 1,011,102 1.0257 0.668 0.661 0.668 0.661 0.674 1,520,131 0.6651 0.00%
2017-04-07 0 1.030 1.020 1.030 1.000 1.030 3,598,950 3,672,431 1.0204 0.668 0.661 0.668 0.648 0.668 5,549,681 0.6617 0.98%
2017-04-06 0 1.020 1.010 1.020 1.010 1.030 3,413,980 3,468,140 1.0159 0.661 0.655 0.661 0.655 0.668 5,264,452 0.6588 -0.97%
2017-04-05 0 1.030 1.020 1.030 1.010 1.040 3,612,000 3,695,540 1.0231 0.668 0.661 0.668 0.655 0.674 5,569,805 0.6635 0.00%
2017-04-03 0 1.030 1.020 1.030 1.010 1.040 4,084,000 4,193,100 1.0267 0.668 0.661 0.668 0.655 0.674 6,297,642 0.6658 0.98%
2017-03-31 0 1.020 1.020 1.030 1.010 1.050 8,134,000 8,323,720 1.0233 0.661 0.661 0.668 0.655 0.681 12,542,855 0.6636 -2.86%
2017-03-30 0 1.050 1.030 1.050 1.040 1.060 1,578,000 1,647,920 1.0443 0.681 0.668 0.681 0.674 0.687 2,433,320 0.6772 -0.94%
2017-03-29 0 1.060 1.050 1.060 1.040 1.080 3,000,400 3,182,872 1.0608 0.687 0.681 0.687 0.674 0.700 4,626,700 0.6879 -0.93%
2017-03-28 0 1.070 1.060 1.070 1.040 1.070 3,705,000 3,896,690 1.0517 0.694 0.687 0.694 0.674 0.694 5,713,213 0.6820 2.88%
2017-03-27 0 1.040 1.030 1.040 1.030 1.070 2,151,000 2,247,220 1.0447 0.674 0.668 0.674 0.668 0.694 3,316,902 0.6775 -1.89%
2017-03-24 0 1.060 1.060 1.070 1.050 1.070 3,095,000 3,282,800 1.0607 0.687 0.687 0.694 0.681 0.694 4,772,576 0.6878 -0.93%
2017-03-23 0 1.070 1.060 1.070 1.050 1.100 9,046,500 9,679,450 1.0700 0.694 0.687 0.694 0.681 0.713 13,949,955 0.6939 -0.93%
2017-03-22 0 1.080 1.070 1.080 1.050 1.090 4,630,000 4,938,520 1.0666 0.700 0.694 0.700 0.681 0.707 7,139,589 0.6917 -0.92%
2017-03-21 0 1.090 1.070 1.090 1.060 1.100 5,008,000 5,422,220 1.0827 0.707 0.694 0.707 0.687 0.713 7,722,476 0.7021 0.93%
2017-03-20 0 1.080 1.080 1.090 1.040 1.100 8,974,450 9,676,664 1.0782 0.700 0.700 0.707 0.674 0.713 13,838,852 0.6992 2.86%
2017-03-17 0 1.050 1.040 1.050 1.040 1.070 7,054,000 7,464,440 1.0582 0.681 0.674 0.681 0.674 0.694 10,877,465 0.6862 -1.87%
2017-03-16 0 1.070 1.070 1.080 1.050 1.080 5,683,000 6,040,520 1.0629 0.694 0.694 0.700 0.681 0.700 8,763,344 0.6893 0.94%
2017-03-15 0 1.060 1.050 1.060 1.040 1.070 5,180,000 5,464,680 1.0550 0.687 0.681 0.687 0.674 0.694 7,987,704 0.6841 1.92%
2017-03-14 0 1.040 1.040 1.050 1.020 1.050 3,184,000 3,309,360 1.0394 0.674 0.674 0.681 0.661 0.681 4,909,817 0.6740 -0.95%
2017-03-13 0 1.050 1.040 1.050 1.040 1.070 3,591,000 3,778,610 1.0522 0.681 0.674 0.681 0.674 0.694 5,537,422 0.6824 1.94%
2017-03-10 0 1.030 1.030 1.040 1.020 1.050 10,278,800 10,585,860 1.0299 0.668 0.668 0.674 0.661 0.681 15,850,196 0.6679 -0.96%
2017-03-09 0 1.040 1.030 1.040 1.020 1.050 5,370,000 5,570,660 1.0374 0.674 0.668 0.674 0.661 0.681 8,280,690 0.6727 -1.89%
2017-03-08 0 1.060 1.050 1.060 1.040 1.060 2,171,501 2,288,886 1.0541 0.687 0.681 0.687 0.674 0.687 3,348,515 0.6836 0.00%
2017-03-07 0 1.060 1.050 1.060 1.040 1.100 7,969,000 8,499,360 1.0666 0.687 0.681 0.687 0.674 0.713 12,288,420 0.6917 -3.64%
2017-03-06 0 1.100 1.090 1.100 1.080 1.110 3,473,000 3,812,610 1.0978 0.713 0.707 0.713 0.700 0.720 5,355,463 0.7119 0.00%
2017-03-03 0 1.100 1.090 1.100 1.080 1.120 8,578,000 9,417,870 1.0979 0.713 0.707 0.713 0.700 0.726 13,227,515 0.7120 -1.79%
2017-03-02 0 1.120 1.110 1.120 1.100 1.140 5,647,000 6,338,400 1.1224 0.726 0.720 0.726 0.713 0.739 8,707,831 0.7279 0.00%
2017-03-01 0 1.120 1.110 1.120 1.110 1.150 5,009,800 5,641,920 1.1262 0.726 0.720 0.726 0.720 0.746 7,725,251 0.7303 -1.75%
2017-02-28 0 1.140 1.130 1.140 1.120 1.150 5,000,000 5,658,060 1.1316 0.739 0.733 0.739 0.726 0.746 7,710,139 0.7338 0.00%
2017-02-27 0 1.140 1.130 1.140 1.120 1.150 6,664,100 7,584,935 1.1382 0.739 0.733 0.739 0.726 0.746 10,276,228 0.7381 -0.87%
2017-02-24 0 1.150 1.140 1.150 1.140 1.170 5,845,091 6,756,911 1.1560 0.746 0.739 0.746 0.739 0.759 9,013,293 0.7497 -0.86%
2017-02-23 0 1.160 1.150 1.160 1.140 1.180 4,918,600 5,686,658 1.1562 0.752 0.746 0.752 0.739 0.765 7,584,618 0.7498 -1.69%
2017-02-22 0 1.180 1.170 1.180 1.150 1.180 3,418,400 3,990,296 1.1673 0.765 0.759 0.765 0.746 0.765 5,271,268 0.7570 0.00%
2017-02-21 0 1.180 1.170 1.180 1.150 1.180 10,031,861 11,711,651 1.1674 0.765 0.759 0.765 0.746 0.765 15,469,409 0.7571 3.51%
2017-02-20 0 1.140 1.140 1.150 1.140 1.180 7,427,105 8,598,552 1.1577 0.739 0.739 0.746 0.739 0.765 11,452,803 0.7508 0.00%
2017-02-17 0 1.140 1.120 1.140 1.120 1.160 5,998,105 6,832,660 1.1391 0.739 0.726 0.739 0.726 0.752 9,249,245 0.7387 -1.72%
2017-02-16 0 1.160 1.150 1.160 1.150 1.190 6,334,400 7,364,720 1.1627 0.752 0.746 0.752 0.746 0.772 9,767,821 0.7540 -2.52%
2017-02-15 0 1.190 1.180 1.190 1.170 1.210 7,413,800 8,821,170 1.1898 0.772 0.765 0.772 0.759 0.785 11,432,286 0.7716 0.85%
2017-02-14 0 1.180 1.180 1.190 1.180 1.220 11,639,000 13,868,390 1.1915 0.765 0.765 0.772 0.765 0.791 17,947,662 0.7727 -2.48%
2017-02-13 0 1.210 1.200 1.210 1.120 1.220 41,296,200 49,094,440 1.1888 0.785 0.778 0.785 0.726 0.791 63,679,892 0.7710 8.04%
2017-02-10 0 1.120 1.120 1.130 1.110 1.130 7,503,800 8,426,084 1.1229 0.726 0.726 0.733 0.720 0.733 11,571,069 0.7282 0.00%
2017-02-09 0 1.120 1.110 1.120 1.110 1.140 6,240,200 7,010,988 1.1235 0.726 0.720 0.726 0.720 0.739 9,622,562 0.7286 0.90%
2017-02-08 0 1.110 1.100 1.110 1.060 1.120 7,504,000 8,230,410 1.0968 0.720 0.713 0.720 0.687 0.726 11,571,377 0.7113 0.00%
2017-02-07 0 1.110 1.110 1.120 1.100 1.130 4,329,900 4,805,492 1.1098 0.720 0.720 0.726 0.713 0.733 6,676,827 0.7197 -1.77%
2017-02-06 0 1.130 1.110 1.130 1.110 1.150 3,189,800 3,574,676 1.1207 0.733 0.720 0.733 0.720 0.746 4,918,761 0.7267 -1.74%
2017-02-03 0 1.150 1.140 1.150 1.130 1.180 4,238,353 4,850,894 1.1445 0.746 0.739 0.746 0.733 0.765 6,535,658 0.7422 -1.71%
2017-02-02 0 1.170 1.160 1.170 1.150 1.180 3,980,000 4,633,480 1.1642 0.759 0.752 0.759 0.746 0.765 6,137,271 0.7550 0.86%
2017-02-01 0 1.160 1.150 1.160 1.120 1.160 2,589,895 2,965,341 1.1450 0.752 0.746 0.752 0.726 0.752 3,993,690 0.7425 1.75%
2017-01-27 0 1.140 1.140 1.160 1.130 1.170 4,044,000 4,681,120 1.1575 0.739 0.739 0.752 0.733 0.759 6,235,961 0.7507 0.00%
2017-01-26 0 1.140 1.130 1.140 1.120 1.140 2,815,000 3,186,900 1.1321 0.739 0.733 0.739 0.726 0.739 4,340,808 0.7342 0.88%
2017-01-25 0 1.130 1.130 1.140 1.110 1.140 4,789,200 5,376,748 1.1227 0.733 0.733 0.739 0.720 0.739 7,385,080 0.7281 -0.88%
2017-01-24 0 1.140 1.130 1.140 1.070 1.140 25,565,000 28,157,000 1.1014 0.739 0.733 0.739 0.694 0.739 39,421,943 0.7142 5.56%
2017-01-23 0 1.080 1.070 1.080 1.060 1.090 4,223,750 4,545,402 1.0762 0.700 0.694 0.700 0.687 0.707 6,513,140 0.6979 0.93%
2017-01-20 0 1.070 1.060 1.070 1.040 1.070 4,333,700 4,587,461 1.0586 0.694 0.687 0.694 0.674 0.694 6,682,686 0.6865 0.00%
2017-01-19 0 1.070 1.060 1.070 1.050 1.080 2,800,000 2,989,280 1.0676 0.694 0.687 0.694 0.681 0.700 4,317,678 0.6923 -0.93%
2017-01-18 0 1.080 1.070 1.080 1.030 1.090 13,926,000 14,808,520 1.0634 0.700 0.694 0.700 0.668 0.707 21,474,280 0.6896 3.85%
2017-01-17 0 1.040 1.030 1.040 1.020 1.040 2,296,000 2,376,520 1.0351 0.674 0.668 0.674 0.661 0.674 3,540,496 0.6712 1.96%
2017-01-16 0 1.020 1.010 1.020 1.010 1.070 4,706,950 4,857,879 1.0321 0.661 0.655 0.661 0.655 0.694 7,258,248 0.6693 -4.67%
2017-01-13 0 1.070 1.060 1.070 1.050 1.090 15,983,970 17,160,449 1.0736 0.694 0.687 0.694 0.681 0.707 24,647,727 0.6962 1.90%
2017-01-12 0 1.050 1.030 1.050 1.030 1.060 5,277,000 5,525,090 1.0470 0.681 0.668 0.681 0.668 0.687 8,137,281 0.6790 -0.94%
2017-01-11 0 1.060 1.050 1.060 1.040 1.060 4,207,100 4,438,745 1.0551 0.687 0.681 0.687 0.674 0.687 6,487,465 0.6842 1.92%
2017-01-10 0 1.040 1.030 1.040 1.000 1.040 5,464,000 5,627,760 1.0300 0.674 0.668 0.674 0.648 0.674 8,425,640 0.6679 1.96%
2017-01-09 0 1.020 1.010 1.020 1.010 1.040 2,251,000 2,301,710 1.0225 0.661 0.655 0.661 0.655 0.674 3,471,105 0.6631 -1.92%
2017-01-06 0 1.040 1.030 1.040 1.020 1.050 3,505,105 3,619,452 1.0326 0.674 0.668 0.674 0.661 0.681 5,404,970 0.6697 0.00%
2017-01-05 0 1.040 1.030 1.040 1.020 1.050 3,856,000 3,991,560 1.0352 0.674 0.668 0.674 0.661 0.681 5,946,060 0.6713 1.96%
2017-01-04 0 1.020 1.010 1.020 0.990 1.040 7,749,900 7,854,722 1.0135 0.661 0.655 0.661 0.642 0.674 11,950,562 0.6573 3.03%
2017-01-03 0 0.990 0.980 0.990 0.940 0.990 5,154,000 5,025,220 0.9750 0.642 0.636 0.642 0.610 0.642 7,947,612 0.6323 4.21%
2016-12-30 0 0.950 0.950 0.960 0.940 0.970 2,694,200 2,568,510 0.9533 0.616 0.616 0.623 0.610 0.629 4,154,532 0.6182 0.00%
2016-12-29 0 0.950 0.940 0.950 0.940 0.960 1,148,034 1,089,770 0.9492 0.616 0.610 0.616 0.610 0.623 1,770,300 0.6156 -1.04%
2016-12-28 0 0.960 0.950 0.960 0.920 0.960 3,388,000 3,179,340 0.9384 0.623 0.616 0.623 0.597 0.623 5,224,390 0.6086 1.05%
2016-12-23 0 0.950 0.940 0.950 0.930 0.950 3,242,000 3,056,920 0.9429 0.616 0.610 0.616 0.603 0.616 4,999,254 0.6115 -1.04%
2016-12-22 0 0.960 0.950 0.960 0.950 0.990 2,834,000 2,723,150 0.9609 0.623 0.616 0.623 0.616 0.642 4,370,107 0.6231 -2.04%
2016-12-21 0 0.980 0.970 0.980 0.970 1.000 2,440,000 2,408,770 0.9872 0.636 0.629 0.636 0.629 0.648 3,762,548 0.6402 0.00%
2016-12-20 0 0.980 0.970 0.980 0.970 0.980 1,300,000 1,267,310 0.9749 0.636 0.629 0.636 0.629 0.636 2,004,636 0.6322 0.00%
2016-12-19 0 0.980 0.970 0.980 0.970 1.000 2,244,000 2,205,500 0.9828 0.636 0.629 0.636 0.629 0.648 3,460,311 0.6374 0.00%
2016-12-16 0 0.980 0.980 0.990 0.980 1.020 6,269,180 6,230,224 0.9938 0.636 0.636 0.642 0.636 0.661 9,667,250 0.6445 -1.01%
2016-12-15 0 0.990 0.990 1.000 0.990 1.020 2,333,000 2,337,740 1.0020 0.642 0.642 0.648 0.642 0.661 3,597,551 0.6498 -2.94%
2016-12-14 0 1.020 1.020 1.030 1.020 1.070 4,534,000 4,748,820 1.0474 0.661 0.661 0.668 0.661 0.694 6,991,554 0.6792 -1.92%
2016-12-13 0 1.040 1.030 1.040 0.980 1.050 7,600,000 7,699,430 1.0131 0.674 0.668 0.674 0.636 0.681 11,719,412 0.6570 0.97%
2016-12-12 0 1.030 1.020 1.030 1.010 1.050 5,966,200 6,137,308 1.0287 0.668 0.661 0.668 0.655 0.681 9,200,047 0.6671 0.00%
2016-12-09 0 1.030 1.030 1.040 1.020 1.070 5,399,500 5,661,895 1.0486 0.668 0.668 0.674 0.661 0.694 8,326,180 0.6800 -1.90%
2016-12-08 0 1.050 1.040 1.050 1.040 1.090 6,217,000 6,549,880 1.0535 0.681 0.674 0.681 0.674 0.707 9,586,787 0.6832 -2.78%
2016-12-07 0 1.080 1.070 1.080 1.050 1.090 3,129,500 3,347,695 1.0697 0.700 0.694 0.700 0.681 0.707 4,825,776 0.6937 0.00%
2016-12-06 0 1.080 1.070 1.080 1.060 1.100 6,710,000 7,236,720 1.0785 0.700 0.694 0.700 0.687 0.713 10,347,007 0.6994 1.89%
2016-12-05 0 1.060 1.040 1.060 1.040 1.090 5,804,000 6,196,210 1.0676 0.687 0.674 0.687 0.674 0.707 8,949,930 0.6923 0.95%
2016-12-02 0 1.050 1.050 1.060 1.040 1.090 5,116,900 5,417,723 1.0588 0.681 0.681 0.687 0.674 0.707 7,890,402 0.6866 -0.94%
2016-12-01 0 1.060 1.060 1.070 1.050 1.090 11,781,500 12,625,625 1.0716 0.687 0.687 0.694 0.681 0.707 18,167,401 0.6950 2.91%
2016-11-30 0 1.030 1.030 1.040 1.030 1.110 19,244,837 20,583,690 1.0696 0.668 0.668 0.674 0.668 0.720 29,676,075 0.6936 -5.50%
2016-11-29 0 1.090 1.080 1.090 1.080 1.110 11,136,100 12,199,267 1.0955 0.707 0.700 0.707 0.700 0.720 17,172,177 0.7104 0.00%
2016-11-28 0 1.090 1.080 1.090 1.060 1.120 26,110,400 28,449,334 1.0896 0.707 0.700 0.707 0.687 0.726 40,262,965 0.7066 -0.91%
2016-11-25 0 1.100 1.090 1.100 1.010 1.100 51,914,700 55,721,407 1.0733 0.713 0.707 0.713 0.655 0.713 80,053,915 0.6960 7.84%
2016-11-24 0 1.020 1.010 1.020 0.980 1.020 13,904,500 14,008,345 1.0075 0.661 0.655 0.661 0.636 0.661 21,441,127 0.6533 3.03%
2016-11-23 0 0.990 0.980 0.990 0.970 1.040 14,562,000 14,571,020 1.0006 0.642 0.636 0.642 0.629 0.674 22,455,010 0.6489 -1.98%
2016-11-22 0 1.010 1.000 1.010 0.930 1.020 30,782,000 30,281,520 0.9837 0.655 0.648 0.655 0.603 0.661 47,466,702 0.6380 10.99%
2016-11-21 0 0.910 0.900 0.910 0.900 0.920 2,024,350 1,836,491 0.9072 0.590 0.584 0.590 0.584 0.597 3,121,604 0.5883 2.25%
2016-11-18 0 0.890 0.890 0.900 0.880 0.920 4,496,358 4,028,439 0.8959 0.577 0.577 0.584 0.571 0.597 6,933,509 0.5810 -4.30%
2016-11-17 0 0.930 0.910 0.930 0.910 0.930 1,446,000 1,320,320 0.9131 0.603 0.590 0.603 0.590 0.603 2,229,772 0.5921 1.09%
2016-11-16 0 0.920 0.910 0.920 0.900 0.940 4,308,000 3,967,120 0.9209 0.597 0.590 0.597 0.584 0.610 6,643,056 0.5972 2.22%
2016-11-15 0 0.900 0.890 0.900 0.880 0.910 5,074,000 4,536,960 0.8942 0.584 0.577 0.584 0.571 0.590 7,824,249 0.5799 0.00%
2016-11-14 0 0.900 0.890 0.900 0.890 0.930 9,863,800 8,937,630 0.9061 0.584 0.577 0.584 0.577 0.603 15,210,255 0.5876 -4.26%
2016-11-11 0 0.940 0.940 0.950 0.870 0.960 25,802,000 23,843,360 0.9241 0.610 0.610 0.616 0.564 0.623 39,787,403 0.5993 5.62%
2016-11-10 0 0.890 0.880 0.890 0.870 0.900 18,817,000 16,641,730 0.8844 0.577 0.571 0.577 0.564 0.584 29,016,339 0.5735 3.49%
2016-11-09 0 0.860 0.850 0.860 0.830 0.870 3,828,000 3,230,920 0.8440 0.558 0.551 0.558 0.538 0.564 5,902,883 0.5473 -1.15%
2016-11-08 0 0.870 0.860 0.870 0.860 0.880 1,908,000 1,658,460 0.8692 0.564 0.558 0.564 0.558 0.571 2,942,189 0.5637 0.00%
2016-11-07 0 0.870 0.860 0.870 0.840 0.880 5,458,000 4,695,480 0.8603 0.564 0.558 0.564 0.545 0.571 8,416,388 0.5579 3.57%
2016-11-04 0 0.840 0.830 0.840 0.830 0.890 9,858,000 8,347,580 0.8468 0.545 0.538 0.545 0.538 0.577 15,201,311 0.5491 -4.55%
2016-11-03 0 0.880 0.870 0.880 0.840 0.880 3,792,000 3,280,220 0.8650 0.571 0.564 0.571 0.545 0.571 5,847,370 0.5610 3.53%
2016-11-02 0 0.850 0.840 0.850 0.840 0.940 12,864,000 11,269,520 0.8761 0.551 0.545 0.551 0.545 0.610 19,836,647 0.5681 -8.60%
2016-11-01 0 0.930 0.930 0.940 0.920 0.970 5,560,000 5,215,210 0.9380 0.603 0.603 0.610 0.597 0.629 8,573,675 0.6083 -4.12%
2016-10-31 0 0.970 0.960 0.970 0.960 0.990 2,617,000 2,566,230 0.9806 0.629 0.623 0.629 0.623 0.642 4,035,487 0.6359 -2.02%
2016-10-28 0 0.990 0.980 0.990 0.980 1.020 3,951,000 3,936,060 0.9962 0.642 0.636 0.642 0.636 0.661 6,092,552 0.6460 -1.98%
2016-10-27 0 1.010 1.000 1.010 0.990 1.010 3,044,200 3,051,154 1.0023 0.655 0.648 0.655 0.642 0.655 4,694,241 0.6500 -0.98%
2016-10-26 0 1.020 1.010 1.020 1.000 1.030 2,066,000 2,100,980 1.0169 0.661 0.655 0.661 0.648 0.668 3,185,830 0.6595 0.00%
2016-10-25 0 1.020 1.010 1.020 0.990 1.030 5,938,200 5,992,154 1.0091 0.661 0.655 0.661 0.642 0.668 9,156,870 0.6544 0.99%
2016-10-24 0 1.010 1.000 1.010 0.980 1.010 2,573,355 2,578,481 1.0020 0.655 0.648 0.655 0.636 0.655 3,968,185 0.6498 1.00%
2016-10-20 0 1.000 0.990 1.000 0.980 1.020 10,875,000 10,805,000 0.9936 0.648 0.642 0.648 0.636 0.661 16,769,553 0.6443 3.09%
2016-10-19 0 0.970 0.970 0.990 0.970 0.990 2,205,000 2,164,770 0.9818 0.629 0.629 0.642 0.629 0.642 3,400,171 0.6367 -1.02%
2016-10-18 0 0.980 0.970 0.980 0.970 1.000 3,677,000 3,614,150 0.9829 0.636 0.629 0.636 0.629 0.648 5,670,037 0.6374 0.00%
2016-10-17 0 0.980 0.970 0.980 0.960 0.990 2,405,000 2,354,570 0.9790 0.636 0.629 0.636 0.623 0.642 3,708,577 0.6349 0.00%
2016-10-14 0 0.980 0.980 0.990 0.970 0.990 4,132,000 4,049,440 0.9800 0.636 0.636 0.642 0.629 0.642 6,371,659 0.6355 0.00%
2016-10-13 0 0.980 0.970 0.980 0.960 0.990 11,497,000 11,249,430 0.9785 0.636 0.629 0.636 0.623 0.642 17,728,695 0.6345 0.00%
2016-10-12 0 0.980 0.970 0.980 0.960 1.020 12,604,100 12,347,838 0.9797 0.636 0.629 0.636 0.623 0.661 19,435,874 0.6353 -3.92%
2016-10-11 0 1.020 1.010 1.020 1.000 1.050 6,354,000 6,489,340 1.0213 0.661 0.655 0.661 0.648 0.681 9,798,045 0.6623 -0.97%
2016-10-07 0 1.030 1.030 1.040 1.030 1.050 4,273,000 4,428,180 1.0363 0.668 0.668 0.674 0.668 0.681 6,589,085 0.6720 -0.96%
2016-10-06 0 1.040 1.030 1.040 1.020 1.070 9,407,800 9,861,658 1.0482 0.674 0.668 0.674 0.661 0.694 14,507,090 0.6798 1.96%
2016-10-05 0 1.020 1.010 1.020 0.990 1.030 3,627,300 3,678,854 1.0142 0.661 0.655 0.661 0.642 0.668 5,593,398 0.6577 0.99%
2016-10-04 0 1.010 1.000 1.010 0.960 1.010 5,454,900 5,407,717 0.9914 0.655 0.648 0.655 0.623 0.655 8,411,608 0.6429 4.12%
2016-10-03 0 0.970 0.960 0.970 0.960 0.970 1,286,000 1,237,580 0.9623 0.629 0.623 0.629 0.623 0.629 1,983,048 0.6241 2.11%
2016-09-30 0 0.950 0.940 0.950 0.940 0.960 2,734,000 2,599,820 0.9509 0.616 0.610 0.616 0.610 0.623 4,215,904 0.6167 0.00%
2016-09-29 0 0.950 0.940 0.950 0.940 0.980 1,116,102 1,065,213 0.9544 0.616 0.610 0.616 0.610 0.636 1,721,060 0.6189 0.00%
2016-09-28 0 0.950 0.940 0.950 0.930 0.950 1,140,950 1,073,455 0.9408 0.616 0.610 0.616 0.603 0.616 1,759,377 0.6101 0.00%
2016-09-27 0 0.950 0.940 0.950 0.930 0.950 4,835,570 4,533,694 0.9376 0.616 0.610 0.616 0.603 0.616 7,456,584 0.6080 0.00%
2016-09-26 0 0.950 0.940 0.950 0.920 0.980 9,514,680 9,027,900 0.9488 0.616 0.610 0.616 0.597 0.636 14,671,902 0.6153 -3.06%
2016-09-23 0 0.980 0.980 0.990 0.980 1.000 1,899,000 1,878,820 0.9894 0.636 0.636 0.642 0.636 0.648 2,928,311 0.6416 -1.01%
2016-09-22 0 0.990 0.980 1.000 0.980 1.010 3,092,000 3,081,260 0.9965 0.642 0.636 0.648 0.636 0.655 4,767,950 0.6462 0.00%
2016-09-21 0 0.990 0.980 1.000 0.980 1.000 2,179,000 2,155,360 0.9892 0.642 0.636 0.648 0.636 0.648 3,360,079 0.6415 1.02%
2016-09-20 0 0.980 0.980 0.990 0.980 1.010 4,468,000 4,443,260 0.9945 0.636 0.636 0.642 0.636 0.655 6,889,781 0.6449 -2.97%
2016-09-19 0 1.010 1.000 1.010 1.000 1.010 3,458,000 3,468,140 1.0029 0.655 0.648 0.655 0.648 0.655 5,332,332 0.6504 0.00%
2016-09-15 0 1.010 1.000 1.010 1.000 1.010 2,100,000 2,108,200 1.0039 0.655 0.648 0.655 0.648 0.655 3,238,259 0.6510 2.02%
2016-09-14 0 0.990 0.990 1.010 0.990 1.020 6,694,000 6,700,220 1.0009 0.642 0.642 0.655 0.642 0.661 10,322,335 0.6491 -1.98%
2016-09-13 0 1.010 1.000 1.010 0.980 1.010 10,224,000 10,248,600 1.0024 0.655 0.648 0.655 0.636 0.655 15,765,693 0.6501 2.02%
2016-09-12 0 0.990 0.970 0.990 0.950 0.990 14,444,564 13,937,832 0.9649 0.642 0.629 0.642 0.616 0.642 22,273,920 0.6257 0.00%
2016-09-09 0 0.990 0.980 0.990 0.960 1.000 16,485,000 16,154,490 0.9800 0.642 0.636 0.642 0.623 0.648 25,420,330 0.6355 3.13%
2016-09-08 0 0.960 0.950 0.960 0.940 0.960 5,986,000 5,693,880 0.9512 0.623 0.616 0.623 0.610 0.623 9,230,579 0.6168 1.05%
2016-09-07 0 0.950 0.940 0.950 0.930 0.950 6,641,940 6,258,006 0.9422 0.616 0.610 0.616 0.603 0.616 10,242,057 0.6110 1.06%
2016-09-06 0 0.940 0.930 0.940 0.920 0.940 7,624,000 7,110,220 0.9326 0.610 0.603 0.610 0.597 0.610 11,756,421 0.6048 1.08%
2016-09-05 0 0.930 0.920 0.930 0.890 0.950 10,246,000 9,488,880 0.9261 0.603 0.597 0.603 0.577 0.616 15,799,618 0.6006 2.20%
2016-09-02 0 0.910 0.900 0.910 0.890 0.910 3,529,800 3,183,688 0.9019 0.590 0.584 0.590 0.577 0.590 5,443,050 0.5849 1.11%
2016-09-01 0 0.900 0.890 0.900 0.870 0.910 9,756,000 8,715,480 0.8933 0.584 0.577 0.584 0.564 0.590 15,044,024 0.5793 3.45%
2016-08-31 0 0.870 0.860 0.870 0.860 0.890 4,576,000 3,992,840 0.8726 0.564 0.558 0.564 0.558 0.577 7,056,320 0.5659 -2.25%
2016-08-30 0 0.890 0.870 0.890 0.880 0.890 3,864,600 3,408,736 0.8820 0.577 0.564 0.577 0.571 0.577 5,959,321 0.5720 0.00%
2016-08-29 0 0.890 0.880 0.890 0.880 0.900 1,226,000 1,088,980 0.8882 0.577 0.571 0.577 0.571 0.584 1,890,526 0.5760 0.00%
2016-08-26 0 0.890 0.880 0.890 0.880 0.900 2,282,000 2,016,760 0.8838 0.577 0.571 0.577 0.571 0.584 3,518,908 0.5731 1.14%
2016-08-25 0 0.880 0.870 0.880 0.870 0.880 2,372,000 2,071,880 0.8735 0.571 0.564 0.571 0.564 0.571 3,657,690 0.5664 0.00%
2016-08-24 0 0.880 0.870 0.880 0.860 0.900 3,059,600 2,676,078 0.8746 0.571 0.564 0.571 0.558 0.584 4,717,989 0.5672 1.15%
2016-08-23 0 0.870 0.860 0.880 0.860 0.890 4,104,000 3,581,660 0.8727 0.564 0.558 0.571 0.558 0.577 6,328,482 0.5660 0.00%
2016-08-22 0 0.870 0.860 0.870 0.850 0.890 2,599,600 2,251,278 0.8660 0.564 0.558 0.564 0.551 0.577 4,008,656 0.5616 -2.25%
2016-08-19 0 0.890 0.870 0.890 0.870 0.900 4,151,000 3,644,200 0.8779 0.577 0.564 0.577 0.564 0.584 6,400,958 0.5693 1.14%
2016-08-18 0 0.880 0.870 0.880 0.860 0.890 8,044,570 7,050,152 0.8764 0.571 0.564 0.571 0.558 0.577 12,404,951 0.5683 2.33%
2016-08-17 0 0.860 0.850 0.860 0.860 0.940 12,604,000 11,293,540 0.8960 0.558 0.551 0.558 0.558 0.610 19,435,719 0.5811 -6.52%
2016-08-16 0 0.920 0.920 0.940 0.910 0.940 11,740,650 10,902,478 0.9286 0.597 0.597 0.610 0.590 0.610 18,104,410 0.6022 0.00%
2016-08-15 0 0.920 0.910 0.920 0.870 0.920 14,824,300 13,337,061 0.8997 0.597 0.590 0.597 0.564 0.597 22,859,484 0.5834 5.75%
2016-08-12 0 0.870 0.860 0.870 0.830 0.880 17,499,800 14,976,992 0.8558 0.564 0.558 0.564 0.538 0.571 26,985,179 0.5550 4.82%
2016-08-11 0 0.830 0.820 0.830 0.820 0.840 3,624,770 3,003,036 0.8285 0.538 0.532 0.538 0.532 0.545 5,589,496 0.5373 1.22%
2016-08-10 0 0.820 0.820 0.830 0.820 0.830 2,764,000 2,278,220 0.8242 0.532 0.532 0.538 0.532 0.538 4,262,165 0.5345 -1.20%
2016-08-09 0 0.830 0.820 0.830 0.810 0.840 7,134,000 5,900,780 0.8271 0.538 0.532 0.538 0.525 0.545 11,000,827 0.5364 0.00%
2016-08-08 0 0.830 0.820 0.830 0.820 0.830 2,244,300 1,851,417 0.8249 0.538 0.532 0.538 0.532 0.538 3,460,773 0.5350 1.22%
2016-08-05 0 0.820 0.810 0.820 0.810 0.820 5,400,008 4,394,586 0.8138 0.532 0.525 0.532 0.525 0.532 8,326,963 0.5278 0.00%
2016-08-04 0 0.820 0.810 0.820 0.800 0.820 4,034,750 3,277,573 0.8123 0.532 0.525 0.532 0.519 0.532 6,221,697 0.5268 2.50%
2016-08-03 0 0.800 0.800 0.810 0.800 0.830 6,476,000 5,274,980 0.8145 0.519 0.519 0.525 0.519 0.538 9,986,173 0.5282 -3.61%
2016-08-01 0 0.830 0.820 0.830 0.820 0.840 6,263,500 5,188,989 0.8284 0.538 0.532 0.538 0.532 0.545 9,658,492 0.5372 0.00%
2016-07-29 0 0.830 0.830 0.840 0.820 0.840 5,459,000 4,525,610 0.8290 0.538 0.538 0.545 0.532 0.545 8,417,930 0.5376 0.00%
2016-07-28 0 0.830 0.820 0.830 0.810 0.830 3,805,000 3,129,510 0.8225 0.538 0.532 0.538 0.525 0.538 5,867,416 0.5334 1.22%
2016-07-27 0 0.820 0.810 0.820 0.800 0.840 11,566,000 9,459,320 0.8179 0.532 0.525 0.532 0.519 0.545 17,835,094 0.5304 -2.38%
2016-07-26 0 0.840 0.830 0.840 0.820 0.850 7,336,500 6,119,120 0.8341 0.545 0.538 0.545 0.532 0.551 11,313,088 0.5409 2.44%
2016-07-25 0 0.820 0.820 0.830 0.820 0.850 8,931,862 7,443,074 0.8333 0.532 0.532 0.538 0.532 0.551 13,773,180 0.5404 -2.38%
2016-07-22 0 0.840 0.830 0.840 0.810 0.840 11,513,600 9,534,968 0.8281 0.545 0.538 0.545 0.525 0.545 17,754,292 0.5371 2.44%
2016-07-21 0 0.820 0.810 0.820 0.800 0.830 9,761,000 7,973,440 0.8169 0.532 0.525 0.532 0.519 0.538 15,051,734 0.5297 2.50%
2016-07-20 0 0.800 0.790 0.800 0.780 0.800 4,523,000 3,578,390 0.7912 0.519 0.512 0.519 0.506 0.519 6,974,592 0.5131 1.27%
2016-07-19 0 0.790 0.780 0.790 0.770 0.800 6,918,000 5,419,580 0.7834 0.512 0.506 0.512 0.499 0.519 10,667,749 0.5080 0.00%
2016-07-18 0 0.790 0.780 0.790 0.780 0.800 2,805,600 2,211,746 0.7883 0.512 0.506 0.512 0.506 0.519 4,326,313 0.5112 0.00%
2016-07-15 0 0.790 0.780 0.790 0.780 0.800 2,831,000 2,234,340 0.7892 0.512 0.506 0.512 0.506 0.519 4,365,481 0.5118 0.00%
2016-07-14 0 0.790 0.780 0.790 0.760 0.790 4,190,000 3,250,580 0.7758 0.512 0.506 0.512 0.493 0.512 6,461,097 0.5031 1.28%
2016-07-13 0 0.780 0.770 0.780 0.770 0.790 5,072,000 3,939,980 0.7768 0.506 0.499 0.506 0.499 0.512 7,821,165 0.5038 1.30%
2016-07-12 0 0.770 0.770 0.780 0.750 0.800 7,480,300 5,810,972 0.7768 0.499 0.499 0.506 0.486 0.519 11,534,831 0.5038 -2.53%
2016-07-11 0 0.790 0.780 0.790 0.780 0.800 5,636,000 4,453,740 0.7902 0.512 0.506 0.512 0.506 0.519 8,690,869 0.5125 1.28%
2016-07-08 0 0.780 0.770 0.780 0.770 0.800 5,000,362 3,923,955 0.7847 0.506 0.499 0.506 0.499 0.519 7,710,698 0.5089 -2.50%
2016-07-07 0 0.800 0.790 0.800 0.780 0.820 12,546,700 10,070,769 0.8027 0.519 0.512 0.519 0.506 0.532 19,347,361 0.5205 2.56%
2016-07-06 0 0.780 0.770 0.780 0.760 0.790 8,262,000 6,405,040 0.7752 0.506 0.499 0.506 0.493 0.512 12,740,234 0.5027 -1.27%
2016-07-05 0 0.790 0.790 0.800 0.760 0.800 24,302,500 19,135,503 0.7874 0.512 0.512 0.519 0.493 0.519 37,475,133 0.5106 5.33%
2016-07-04 0 0.750 0.740 0.750 0.730 0.750 5,575,810 4,148,565 0.7440 0.486 0.480 0.486 0.473 0.486 8,598,054 0.4825 4.17%
2016-06-30 0 0.720 0.720 0.730 0.720 0.740 1,629,000 1,178,550 0.7235 0.467 0.467 0.473 0.467 0.480 2,511,963 0.4692 0.00%
2016-06-29 0 0.720 0.720 0.730 0.720 0.730 1,587,570 1,151,253 0.7252 0.467 0.467 0.473 0.467 0.473 2,448,077 0.4703 0.00%
2016-06-28 0 0.720 0.710 0.720 0.710 0.720 1,639,000 1,171,460 0.7147 0.467 0.460 0.467 0.460 0.467 2,527,384 0.4635 0.00%
2016-06-27 0 0.720 0.710 0.720 0.690 0.720 2,346,000 1,658,500 0.7069 0.467 0.460 0.467 0.447 0.467 3,617,597 0.4585 4.35%
2016-06-24 0 0.690 0.680 0.700 0.680 0.720 7,968,000 5,510,320 0.6916 0.447 0.441 0.454 0.441 0.467 12,286,878 0.4485 -5.48%
2016-06-23 0 0.730 0.710 0.730 0.710 0.740 5,420,150 3,900,822 0.7197 0.473 0.460 0.473 0.460 0.480 8,358,022 0.4667 0.00%
2016-06-22 0 0.730 0.720 0.730 0.720 0.750 5,516,000 4,069,860 0.7378 0.473 0.467 0.473 0.467 0.486 8,505,826 0.4785 0.00%
2016-06-21 0 0.730 0.720 0.730 0.720 0.750 6,122,000 4,488,440 0.7332 0.473 0.467 0.473 0.467 0.486 9,440,295 0.4755 -1.35%
2016-06-20 0 0.740 0.730 0.740 0.720 0.740 2,868,000 2,102,820 0.7332 0.480 0.473 0.480 0.467 0.480 4,422,536 0.4755 2.78%
2016-06-17 0 0.720 0.710 0.720 0.710 0.730 3,570,000 2,581,900 0.7232 0.467 0.460 0.467 0.460 0.473 5,505,040 0.4690 0.00%
2016-06-16 0 0.720 0.710 0.720 0.710 0.730 4,530,749 3,275,254 0.7229 0.467 0.460 0.467 0.460 0.473 6,986,541 0.4688 -1.37%
2016-06-15 0 0.730 0.720 0.730 0.710 0.750 15,538,000 11,272,600 0.7255 0.473 0.467 0.473 0.460 0.486 23,960,029 0.4705 0.00%
2016-06-14 0 0.730 0.720 0.740 0.710 0.760 17,447,000 12,790,350 0.7331 0.473 0.467 0.480 0.460 0.493 26,903,760 0.4754 4.29%
2016-06-13 0 0.700 0.700 0.710 0.700 0.730 11,554,000 8,238,780 0.7131 0.454 0.454 0.460 0.454 0.473 17,816,590 0.4624 -5.41%
2016-06-10 0 0.740 0.730 0.740 0.730 0.750 5,522,000 4,058,940 0.7350 0.480 0.473 0.480 0.473 0.486 8,515,078 0.4767 1.37%
2016-06-08 0 0.730 0.720 0.730 0.710 0.740 6,599,000 4,776,230 0.7238 0.473 0.467 0.473 0.460 0.480 10,175,842 0.4694 2.82%
2016-06-07 0 0.710 0.700 0.710 0.700 0.710 5,932,950 4,197,136 0.7074 0.460 0.454 0.460 0.454 0.460 9,148,774 0.4588 1.43%
2016-06-06 0 0.700 0.690 0.700 0.690 0.700 2,113,000 1,463,120 0.6924 0.454 0.447 0.454 0.447 0.454 3,258,305 0.4490 0.00%
2016-06-03 0 0.700 0.690 0.700 0.670 0.700 7,333,000 5,063,300 0.6905 0.454 0.447 0.454 0.434 0.454 11,307,690 0.4478 2.94%
2016-06-02 0 0.680 0.670 0.680 0.670 0.690 1,102,000 746,860 0.6777 0.441 0.434 0.441 0.434 0.447 1,699,315 0.4395 0.00%
2016-06-01 0 0.680 0.670 0.680 0.660 0.680 1,901,993 1,277,815 0.6718 0.441 0.434 0.441 0.428 0.441 2,932,926 0.4357 3.03%
2016-05-31 0 0.660 0.660 0.680 0.660 0.690 7,580,000 5,115,200 0.6748 0.428 0.428 0.441 0.428 0.447 11,688,571 0.4376 -2.94%
2016-05-30 0 0.680 0.670 0.680 0.670 0.680 1,534,000 1,039,220 0.6775 0.441 0.434 0.441 0.434 0.441 2,365,471 0.4393 0.00%
2016-05-27 0 0.680 0.670 0.680 0.660 0.680 7,033,000 4,699,020 0.6681 0.441 0.434 0.441 0.428 0.441 10,845,082 0.4333 0.00%
2016-05-26 0 0.680 0.670 0.680 0.670 0.690 4,734,000 3,213,220 0.6788 0.441 0.434 0.441 0.434 0.447 7,299,960 0.4402 1.49%
2016-05-25 0 0.670 0.670 0.680 0.650 0.680 6,738,000 4,478,120 0.6646 0.434 0.434 0.441 0.422 0.441 10,390,184 0.4310 1.52%
2016-05-24 0 0.660 0.650 0.660 0.640 0.660 1,234,000 802,480 0.6503 0.428 0.422 0.428 0.415 0.428 1,902,862 0.4217 1.54%
2016-05-23 0 0.650 0.640 0.660 0.640 0.670 4,390,000 2,882,660 0.6566 0.422 0.415 0.428 0.415 0.434 6,769,502 0.4258 -1.52%
2016-05-20 0 0.660 0.640 0.660 0.630 0.660 3,437,400 2,213,826 0.6440 0.428 0.415 0.428 0.409 0.428 5,300,567 0.4177 3.13%
2016-05-19 0 0.640 0.630 0.640 0.630 0.640 2,730,000 1,725,300 0.6320 0.415 0.409 0.415 0.409 0.415 4,209,736 0.4098 0.00%
2016-05-18 0 0.640 0.630 0.640 0.620 0.640 2,470,494 1,558,491 0.6308 0.415 0.409 0.415 0.402 0.415 3,809,571 0.4091 -1.54%
2016-05-17 0 0.650 0.640 0.650 0.630 0.670 4,432,000 2,841,180 0.6411 0.422 0.415 0.422 0.409 0.434 6,834,268 0.4157 0.00%
2016-05-16 0 0.650 0.650 0.660 0.620 0.670 6,132,000 3,971,020 0.6476 0.422 0.422 0.428 0.402 0.434 9,455,715 0.4200 3.17%
2016-05-13 0 0.630 0.620 0.630 0.620 0.650 5,318,000 3,361,740 0.6321 0.409 0.402 0.409 0.402 0.422 8,200,504 0.4099 -4.55%
2016-05-12 0 0.660 0.650 0.660 0.640 0.660 5,754,000 3,737,080 0.6495 0.428 0.422 0.428 0.415 0.428 8,872,828 0.4212 0.00%
2016-05-11 0 0.660 0.650 0.660 0.650 0.680 1,942,000 1,291,420 0.6650 0.428 0.422 0.428 0.422 0.441 2,994,618 0.4312 -1.49%
2016-05-10 0 0.670 0.660 0.670 0.650 0.670 5,380,000 3,569,740 0.6635 0.434 0.428 0.434 0.422 0.434 8,296,110 0.4303 1.52%
2016-05-09 0 0.660 0.650 0.660 0.650 0.680 3,886,000 2,589,340 0.6663 0.428 0.422 0.428 0.422 0.441 5,992,320 0.4321 -1.49%
2016-05-06 0 0.670 0.650 0.670 0.660 0.690 7,963,400 5,332,716 0.6697 0.434 0.422 0.434 0.428 0.447 12,279,785 0.4343 0.00%
2016-05-05 0 0.670 0.670 0.680 0.670 0.690 3,222,000 2,176,400 0.6755 0.434 0.434 0.441 0.434 0.447 4,968,414 0.4380 -2.90%
2016-05-04 0 0.690 0.680 0.690 0.670 0.690 5,824,000 3,952,700 0.6787 0.447 0.441 0.447 0.434 0.447 8,980,770 0.4401 0.00%
2016-05-03 0 0.690 0.680 0.690 0.670 0.710 6,008,000 4,131,720 0.6877 0.447 0.441 0.447 0.434 0.460 9,264,504 0.4460 -1.43%
2016-04-29 0 0.700 0.690 0.700 0.690 0.710 5,854,000 4,103,340 0.7009 0.454 0.447 0.454 0.447 0.460 9,027,031 0.4546 -1.41%
2016-04-28 0 0.710 0.710 0.720 0.710 0.740 10,462,000 7,528,240 0.7196 0.460 0.460 0.467 0.460 0.480 16,132,696 0.4666 -2.74%
2016-04-27 0 0.730 0.720 0.730 0.710 0.740 4,354,000 3,157,980 0.7253 0.473 0.467 0.473 0.460 0.480 6,713,989 0.4704 0.00%
2016-04-26 0 0.730 0.720 0.730 0.700 0.750 11,026,000 7,954,260 0.7214 0.473 0.467 0.473 0.454 0.486 17,002,399 0.4678 -2.67%
2016-04-25 0 0.750 0.750 0.760 0.740 0.780 20,058,000 15,311,540 0.7634 0.486 0.486 0.493 0.480 0.506 30,929,995 0.4950 1.35%
2016-04-22 0 0.740 0.730 0.740 0.700 0.770 45,266,000 33,540,540 0.7410 0.480 0.473 0.480 0.454 0.499 69,801,434 0.4805 5.71%
2016-04-21 0 0.700 0.700 0.710 0.690 0.710 14,446,000 10,136,600 0.7017 0.454 0.454 0.460 0.447 0.460 22,276,135 0.4550 1.45%
2016-04-20 0 0.690 0.680 0.690 0.670 0.710 12,536,000 8,571,340 0.6837 0.447 0.441 0.447 0.434 0.460 19,330,862 0.4434 -1.43%
2016-04-19 0 0.700 0.690 0.700 0.680 0.710 12,488,400 8,647,836 0.6925 0.454 0.447 0.454 0.441 0.460 19,257,461 0.4491 2.94%
2016-04-18 0 0.680 0.670 0.680 0.660 0.680 5,575,600 3,733,952 0.6697 0.441 0.434 0.441 0.428 0.441 8,597,731 0.4343 -2.86%
2016-04-15 0 0.700 0.690 0.700 0.680 0.700 5,340,000 3,702,980 0.6934 0.454 0.447 0.454 0.441 0.454 8,234,429 0.4497 0.00%
2016-04-14 0 0.700 0.690 0.700 0.690 0.720 11,221,200 7,864,204 0.7008 0.454 0.447 0.454 0.447 0.467 17,303,403 0.4545 -1.41%
2016-04-13 0 0.710 0.700 0.710 0.660 0.720 30,552,000 21,115,180 0.6911 0.460 0.454 0.460 0.428 0.467 47,112,036 0.4482 9.23%
2016-04-12 0 0.650 0.650 0.660 0.640 0.660 6,214,400 4,010,664 0.6454 0.422 0.422 0.428 0.415 0.428 9,582,778 0.4185 0.00%
2016-04-11 0 0.650 0.640 0.650 0.630 0.650 13,838,000 8,879,420 0.6417 0.422 0.415 0.422 0.409 0.422 21,338,582 0.4161 3.17%
2016-04-08 0 0.630 0.620 0.630 0.610 0.630 5,051,200 3,116,932 0.6171 0.409 0.402 0.409 0.396 0.409 7,789,091 0.4002 0.00%
2016-04-07 0 0.630 0.620 0.630 0.610 0.640 5,972,000 3,724,240 0.6236 0.409 0.402 0.409 0.396 0.415 9,208,990 0.4044 0.00%
2016-04-06 0 0.630 0.620 0.630 0.610 0.630 2,842,000 1,769,380 0.6226 0.409 0.402 0.409 0.396 0.409 4,382,443 0.4037 0.00%
2016-04-05 0 0.630 0.620 0.630 0.590 0.630 8,066,000 4,930,340 0.6112 0.409 0.402 0.409 0.383 0.409 12,437,997 0.3964 3.28%
2016-04-01 0 0.610 0.600 0.610 0.590 0.620 6,808,000 4,101,180 0.6024 0.396 0.389 0.396 0.383 0.402 10,498,126 0.3907 -1.61%
2016-03-31 0 0.620 0.610 0.620 0.590 0.660 25,740,000 15,964,690 0.6202 0.402 0.396 0.402 0.383 0.428 39,691,798 0.4022 -4.62%
2016-03-30 0 0.650 0.640 0.650 0.630 0.680 27,062,800 17,487,588 0.6462 0.422 0.415 0.422 0.409 0.441 41,731,592 0.4190 -2.99%
2016-03-29 0 0.670 0.670 0.680 0.670 0.690 2,886,000 1,962,780 0.6801 0.434 0.434 0.441 0.434 0.447 4,450,292 0.4410 -1.47%
2016-03-24 0 0.680 0.670 0.680 0.660 0.680 3,550,000 2,380,520 0.6706 0.441 0.434 0.441 0.428 0.441 5,474,199 0.4349 -1.45%
2016-03-23 0 0.690 0.680 0.690 0.680 0.710 2,686,790 1,843,745 0.6862 0.447 0.441 0.447 0.441 0.460 4,143,105 0.4450 -2.82%
2016-03-22 0 0.710 0.700 0.710 0.680 0.710 5,552,000 3,873,930 0.6978 0.460 0.454 0.460 0.441 0.460 8,561,339 0.4525 0.00%
2016-03-21 0 0.710 0.700 0.710 0.700 0.720 4,158,000 2,957,260 0.7112 0.460 0.454 0.460 0.454 0.467 6,411,752 0.4612 -1.39%
2016-03-18 0 0.720 0.710 0.720 0.700 0.730 7,798,000 5,546,260 0.7112 0.467 0.460 0.467 0.454 0.473 12,024,733 0.4612 2.86%
2016-03-17 0 0.700 0.700 0.710 0.690 0.720 5,695,600 4,006,686 0.7035 0.454 0.454 0.460 0.447 0.467 8,782,774 0.4562 1.45%
2016-03-16 0 0.690 0.690 0.700 0.690 0.720 4,936,000 3,481,880 0.7054 0.447 0.447 0.454 0.447 0.467 7,611,450 0.4575 -4.17%
2016-03-15 0 0.720 0.710 0.720 0.710 0.740 2,402,000 1,727,174 0.7191 0.467 0.460 0.467 0.460 0.480 3,703,951 0.4663 -1.37%
2016-03-14 0 0.730 0.730 0.740 0.710 0.760 8,999,000 6,642,280 0.7381 0.473 0.473 0.480 0.460 0.493 13,876,709 0.4787 0.00%
2016-03-11 0 0.730 0.720 0.730 0.710 0.740 8,626,503 6,258,527 0.7255 0.473 0.467 0.473 0.460 0.480 13,302,308 0.4705 1.39%
2016-03-10 0 0.720 0.710 0.720 0.710 0.740 4,420,900 3,205,802 0.7251 0.467 0.460 0.467 0.460 0.480 6,817,151 0.4703 -1.37%
2016-03-09 0 0.730 0.720 0.730 0.710 0.740 8,482,000 6,084,530 0.7173 0.473 0.467 0.473 0.460 0.480 13,079,480 0.4652 -2.67%
2016-03-08 0 0.750 0.740 0.750 0.730 0.780 13,859,600 10,332,516 0.7455 0.486 0.480 0.486 0.473 0.506 21,371,890 0.4835 1.35%
2016-03-07 0 0.740 0.730 0.740 0.730 0.780 11,752,000 8,862,940 0.7542 0.480 0.473 0.480 0.473 0.506 18,121,912 0.4891 -1.33%
2016-03-04 0 0.750 0.740 0.750 0.730 0.760 19,546,000 14,575,000 0.7457 0.486 0.480 0.486 0.473 0.493 30,140,477 0.4836 2.74%
2016-03-03 0 0.730 0.720 0.730 0.680 0.730 16,456,000 11,595,260 0.7046 0.473 0.467 0.473 0.441 0.473 25,375,611 0.4569 4.29%
2016-03-02 0 0.700 0.690 0.700 0.640 0.710 23,188,950 15,787,248 0.6808 0.454 0.447 0.454 0.415 0.460 35,758,007 0.4415 9.38%
2016-03-01 0 0.640 0.630 0.640 0.620 0.650 7,306,000 4,606,380 0.6305 0.415 0.409 0.415 0.402 0.422 11,266,056 0.4089 3.23%
2016-02-29 0 0.620 0.610 0.620 0.610 0.660 8,542,000 5,382,760 0.6302 0.402 0.396 0.402 0.396 0.428 13,172,002 0.4087 -7.46%
2016-02-26 0 0.670 0.660 0.670 0.630 0.670 9,712,000 6,277,500 0.6464 0.434 0.428 0.434 0.409 0.434 14,976,175 0.4192 6.35%
2016-02-25 0 0.630 0.620 0.640 0.620 0.670 7,600,000 4,873,220 0.6412 0.409 0.402 0.415 0.402 0.434 11,719,412 0.4158 -5.97%
2016-02-24 0 0.670 0.660 0.670 0.650 0.670 8,440,000 5,554,680 0.6581 0.434 0.428 0.434 0.422 0.434 13,014,715 0.4268 -1.47%
2016-02-23 0 0.680 0.660 0.680 0.650 0.680 9,084,000 6,102,260 0.6718 0.441 0.428 0.441 0.422 0.441 14,007,781 0.4356 3.03%
2016-02-22 0 0.660 0.640 0.650 0.630 0.660 13,502,800 8,767,966 0.6493 0.428 0.415 0.422 0.409 0.428 20,821,694 0.4211 4.76%
2016-02-19 0 0.630 0.620 0.630 0.620 0.640 6,312,000 3,977,620 0.6302 0.409 0.402 0.409 0.402 0.415 9,733,280 0.4087 -1.56%
2016-02-18 0 0.640 0.630 0.640 0.620 0.650 6,184,000 3,911,320 0.6325 0.415 0.409 0.415 0.402 0.422 9,535,900 0.4102 3.23%
2016-02-17 0 0.620 0.610 0.620 0.610 0.640 8,052,000 5,033,030 0.6251 0.402 0.396 0.402 0.396 0.415 12,416,408 0.4054 0.00%
2016-02-16 0 0.620 0.610 0.620 0.590 0.630 11,784,000 7,214,250 0.6122 0.402 0.396 0.402 0.383 0.409 18,171,257 0.3970 5.08%
2016-02-15 0 0.590 0.580 0.590 0.550 0.590 9,984,400 5,725,380 0.5734 0.383 0.376 0.383 0.357 0.383 15,396,223 0.3719 3.51%
2016-02-12 0 0.570 0.560 0.570 0.560 0.570 2,167,000 1,230,550 0.5679 0.370 0.363 0.370 0.363 0.370 3,341,574 0.3683 0.00%
2016-02-11 0 0.570 0.560 0.570 0.550 0.580 1,930,000 1,085,400 0.5624 0.370 0.363 0.370 0.357 0.376 2,976,114 0.3647 -3.39%
2016-02-05 0 0.590 0.580 0.590 0.580 0.590 820,000 477,400 0.5822 0.383 0.376 0.383 0.376 0.383 1,264,463 0.3776 0.00%
2016-02-04 0 0.590 0.580 0.590 0.570 0.600 1,896,000 1,110,520 0.5857 0.383 0.376 0.383 0.370 0.389 2,923,685 0.3798 3.51%
2016-02-03 0 0.570 0.560 0.570 0.550 0.570 3,950,000 2,226,740 0.5637 0.370 0.363 0.370 0.357 0.370 6,091,010 0.3656 -1.72%
2016-02-02 0 0.580 0.570 0.590 0.560 0.590 8,395,332 4,856,279 0.5784 0.376 0.370 0.383 0.363 0.383 12,945,836 0.3751 1.75%
2016-02-01 0 0.570 0.560 0.570 0.560 0.580 5,436,000 3,086,520 0.5678 0.370 0.363 0.370 0.363 0.376 8,382,464 0.3682 -3.39%
2016-01-29 0 0.590 0.580 0.590 0.550 0.590 7,178,000 4,118,420 0.5738 0.383 0.376 0.383 0.357 0.383 11,068,676 0.3721 3.51%
2016-01-28 0 0.570 0.560 0.570 0.540 0.570 7,470,000 4,168,120 0.5580 0.370 0.363 0.370 0.350 0.370 11,518,948 0.3618 1.79%
2016-01-27 0 0.560 0.550 0.560 0.540 0.570 15,804,000 8,815,140 0.5578 0.363 0.357 0.363 0.350 0.370 24,370,209 0.3617 5.66%
2016-01-26 0 0.530 0.520 0.530 0.510 0.560 10,006,000 5,297,240 0.5294 0.344 0.337 0.344 0.331 0.363 15,429,531 0.3433 -5.36%
2016-01-25 0 0.560 0.550 0.560 0.550 0.580 13,556,000 7,619,260 0.5621 0.363 0.357 0.363 0.357 0.376 20,903,730 0.3645 3.70%
2016-01-22 0 0.540 0.530 0.540 0.530 0.560 18,356,000 10,040,260 0.5470 0.350 0.344 0.350 0.344 0.363 28,305,464 0.3547 3.85%
2016-01-21 0 0.520 0.520 0.530 0.520 0.570 19,128,000 10,442,180 0.5459 0.337 0.337 0.344 0.337 0.370 29,495,909 0.3540 -7.14%
2016-01-20 0 0.560 0.550 0.560 0.550 0.590 13,874,900 7,826,988 0.5641 0.363 0.357 0.363 0.357 0.383 21,395,483 0.3658 -5.08%
2016-01-19 0 0.590 0.580 0.590 0.560 0.620 33,302,000 19,403,040 0.5826 0.383 0.376 0.383 0.363 0.402 51,352,612 0.3778 -3.28%
2016-01-18 0 0.610 0.600 0.610 0.600 0.640 9,398,000 5,865,880 0.6242 0.396 0.389 0.396 0.389 0.415 14,491,978 0.4048 -4.69%
2016-01-15 0 0.640 0.640 0.650 0.640 0.680 5,652,000 3,693,620 0.6535 0.415 0.415 0.422 0.415 0.441 8,715,542 0.4238 -4.48%
2016-01-14 0 0.670 0.670 0.680 0.620 0.690 5,598,840 3,645,601 0.6511 0.434 0.434 0.441 0.402 0.447 8,633,567 0.4223 4.69%
2016-01-13 0 0.640 0.640 0.650 0.630 0.660 7,895,300 5,102,448 0.6463 0.415 0.415 0.422 0.409 0.428 12,174,773 0.4191 0.00%
2016-01-12 0 0.640 0.630 0.640 0.640 0.660 5,648,000 3,645,360 0.6454 0.415 0.409 0.415 0.415 0.428 8,709,373 0.4186 0.00%
2016-01-11 0 0.640 0.630 0.640 0.620 0.660 15,056,000 9,655,960 0.6413 0.415 0.409 0.415 0.402 0.428 23,216,772 0.4159 -3.03%
2016-01-08 0 0.660 0.630 0.640 0.630 0.700 26,884,000 18,136,400 0.6746 0.428 0.409 0.415 0.409 0.454 41,455,878 0.4375 -2.94%
2016-01-07 0 0.680 0.670 0.680 0.670 0.760 33,502,160 23,434,215 0.6995 0.441 0.434 0.441 0.434 0.493 51,661,265 0.4536 -11.69%
2016-01-06 0 0.770 0.760 0.770 0.760 0.800 4,322,000 3,365,640 0.7787 0.499 0.493 0.499 0.493 0.519 6,664,644 0.5050 -1.28%
2016-01-05 0 0.780 0.770 0.780 0.770 0.790 4,436,000 3,447,860 0.7772 0.506 0.499 0.506 0.499 0.512 6,840,436 0.5040 1.30%
2016-01-04 0 0.770 0.760 0.780 0.750 0.800 6,496,000 4,978,320 0.7664 0.499 0.493 0.506 0.486 0.519 10,017,013 0.4970 -3.75%
2015-12-31 0 0.800 0.800 0.810 0.800 0.820 2,318,000 1,870,660 0.8070 0.519 0.519 0.525 0.519 0.532 3,574,421 0.5233 -2.44%
2015-12-30 0 0.820 0.810 0.820 0.810 0.840 7,444,000 6,072,340 0.8157 0.532 0.525 0.532 0.525 0.545 11,478,856 0.5290 -1.20%
2015-12-29 0 0.830 0.820 0.830 0.800 0.840 5,408,000 4,467,760 0.8261 0.538 0.532 0.538 0.519 0.545 8,339,287 0.5357 1.22%
2015-12-28 0 0.820 0.800 0.810 0.800 0.840 5,414,000 4,445,930 0.8212 0.532 0.519 0.525 0.519 0.545 8,348,539 0.5325 -1.20%
2015-12-24 0 0.830 0.820 0.830 0.820 0.850 2,236,000 1,866,400 0.8347 0.538 0.532 0.538 0.532 0.551 3,447,974 0.5413 -1.19%
2015-12-23 0 0.840 0.830 0.840 0.800 0.850 11,774,970 9,765,476 0.8293 0.545 0.538 0.545 0.519 0.551 18,157,332 0.5378 5.00%
2015-12-22 0 0.800 0.790 0.800 0.780 0.810 4,427,800 3,515,164 0.7939 0.519 0.512 0.519 0.506 0.525 6,827,791 0.5148 0.00%
2015-12-21 0 0.800 0.790 0.800 0.770 0.810 7,688,000 6,082,740 0.7912 0.519 0.512 0.519 0.499 0.525 11,855,110 0.5131 2.56%
2015-12-18 0 0.780 0.780 0.790 0.770 0.820 6,407,693 5,094,823 0.7951 0.506 0.506 0.512 0.499 0.532 9,880,841 0.5156 -6.02%
2015-12-17 0 0.830 0.820 0.830 0.820 0.850 7,306,000 6,084,620 0.8328 0.538 0.532 0.538 0.532 0.551 11,266,056 0.5401 1.22%
2015-12-16 0 0.820 0.800 0.820 0.810 0.840 6,064,000 5,007,680 0.8258 0.532 0.519 0.532 0.525 0.545 9,350,857 0.5355 1.23%
2015-12-15 0 0.810 0.800 0.810 0.780 0.810 8,239,461 6,581,183 0.7987 0.525 0.519 0.525 0.506 0.525 12,705,479 0.5180 2.53%
2015-12-14 0 0.790 0.780 0.790 0.730 0.790 12,892,000 9,781,260 0.7587 0.512 0.506 0.512 0.473 0.512 19,879,823 0.4920 3.95%
2015-12-11 0 0.760 0.750 0.760 0.740 0.780 14,152,000 10,713,720 0.7570 0.493 0.486 0.493 0.480 0.506 21,822,779 0.4909 -1.30%
2015-12-10 0 0.770 0.770 0.780 0.760 0.790 11,298,000 8,808,060 0.7796 0.499 0.499 0.506 0.493 0.512 17,421,831 0.5056 -1.28%
2015-12-09 0 0.780 0.770 0.780 0.760 0.790 10,818,000 8,424,700 0.7788 0.506 0.499 0.506 0.493 0.512 16,681,658 0.5050 1.30%
2015-12-08 0 0.770 0.760 0.780 0.760 0.820 30,782,000 24,015,870 0.7802 0.499 0.493 0.506 0.493 0.532 47,466,702 0.5060 -6.10%
2015-12-07 0 0.820 0.810 0.820 0.810 0.850 20,086,000 16,544,080 0.8237 0.532 0.525 0.532 0.525 0.551 30,973,172 0.5341 -3.53%
2015-12-04 0 0.850 0.840 0.850 0.840 0.860 11,794,000 10,008,880 0.8486 0.551 0.545 0.551 0.545 0.558 18,186,677 0.5503 0.00%
2015-12-03 0 0.850 0.850 0.860 0.850 0.880 14,974,000 12,889,840 0.8608 0.551 0.551 0.558 0.551 0.571 23,090,325 0.5582 -3.41%
2015-12-02 0 0.880 0.870 0.880 0.870 0.910 12,219,000 10,785,160 0.8827 0.571 0.564 0.571 0.564 0.590 18,842,039 0.5724 -2.22%
2015-12-01 0 0.900 0.890 0.900 0.870 0.930 28,748,000 25,969,660 0.9034 0.584 0.577 0.584 0.564 0.603 44,330,217 0.5858 2.27%
2015-11-30 0 0.880 0.870 0.890 0.850 0.900 18,504,000 16,223,200 0.8767 0.571 0.564 0.577 0.551 0.584 28,533,684 0.5686 1.15%
2015-11-27 0 0.870 0.860 0.870 0.850 0.900 19,280,400 16,791,604 0.8709 0.564 0.558 0.564 0.551 0.584 29,730,914 0.5648 -3.33%
2015-11-26 0 0.900 0.890 0.900 0.890 0.910 16,173,000 14,580,070 0.9015 0.584 0.577 0.584 0.577 0.590 24,939,217 0.5846 0.00%
2015-11-25 0 0.900 0.890 0.910 0.890 0.910 19,106,000 17,227,970 0.9017 0.584 0.577 0.590 0.577 0.590 29,461,985 0.5848 0.00%
2015-11-24 0 0.900 0.890 0.900 0.870 0.910 36,269,250 32,073,167 0.8843 0.584 0.577 0.584 0.564 0.590 55,928,195 0.5735 0.00%
2015-11-23 0 0.900 0.890 0.900 0.890 0.970 52,420,400 47,746,108 0.9108 0.584 0.577 0.584 0.577 0.629 80,833,718 0.5907 -3.23%
2015-11-20 0 0.930 0.930 0.940 0.920 0.950 15,462,000 14,471,660 0.9360 0.603 0.603 0.610 0.597 0.616 23,842,835 0.6070 -1.06%
2015-11-19 0 0.940 0.940 0.950 0.930 0.990 28,496,000 27,147,440 0.9527 0.610 0.610 0.616 0.603 0.642 43,941,626 0.6178 -2.08%
2015-11-18 0 0.960 0.960 0.970 0.960 1.010 29,631,000 29,011,180 0.9791 0.623 0.623 0.629 0.623 0.655 45,691,828 0.6349 -4.00%
2015-11-17 0 1.000 0.990 1.000 0.990 1.050 35,009,780 35,184,937 1.0050 0.648 0.642 0.648 0.642 0.681 53,986,057 0.6517 -1.96%
2015-11-16 0 1.020 1.010 1.020 1.010 1.080 16,524,000 17,057,260 1.0323 0.661 0.655 0.661 0.655 0.700 25,480,469 0.6694 -1.92%
2015-11-13 0 1.040 1.030 1.040 1.020 1.080 16,001,218 16,710,070 1.0443 0.674 0.668 0.674 0.661 0.700 24,674,324 0.6772 -4.59%
2015-11-12 0 1.090 1.090 1.100 1.070 1.100 7,245,500 7,876,395 1.0871 0.707 0.707 0.713 0.694 0.713 11,172,763 0.7050 0.93%
2015-11-11 0 1.080 1.090 1.100 1.070 1.140 17,251,500 19,035,075 1.1034 0.700 0.707 0.713 0.694 0.739 26,602,294 0.7155 -4.42%
2015-11-10 0 1.130 1.120 1.130 1.120 1.130 5,618,000 6,312,480 1.1236 0.733 0.726 0.733 0.726 0.733 8,663,113 0.7287 0.89%
2015-11-09 0 1.120 1.120 1.130 1.120 1.150 11,838,000 13,400,780 1.1320 0.726 0.726 0.733 0.726 0.746 18,254,526 0.7341 -0.88%
2015-11-06 0 1.130 1.130 1.150 1.130 1.170 12,563,600 14,328,060 1.1404 0.733 0.733 0.746 0.733 0.759 19,373,421 0.7396 -1.74%
2015-11-05 0 1.150 1.130 1.150 1.140 1.180 15,182,000 17,468,800 1.1506 0.746 0.733 0.746 0.739 0.765 23,411,067 0.7462 -2.54%
2015-11-04 0 1.180 1.160 1.180 1.140 1.190 21,659,000 25,275,150 1.1670 0.765 0.752 0.765 0.739 0.772 33,398,782 0.7568 3.51%
2015-11-03 0 1.140 1.130 1.140 1.120 1.160 8,098,500 9,224,750 1.1391 0.739 0.733 0.739 0.726 0.752 12,488,113 0.7387 0.00%
2015-11-02 0 1.140 1.130 1.140 1.130 1.180 11,730,000 13,502,420 1.1511 0.739 0.733 0.739 0.733 0.765 18,087,987 0.7465 -2.56%
2015-10-30 0 1.170 1.160 1.170 1.160 1.170 6,354,000 7,397,120 1.1642 0.759 0.752 0.759 0.752 0.759 9,798,045 0.7550 -1.68%
2015-10-29 0 1.190 1.180 1.190 1.160 1.200 7,722,000 9,109,260 1.1797 0.772 0.765 0.772 0.752 0.778 11,907,539 0.7650 2.59%
2015-10-28 0 1.160 1.160 1.170 1.160 1.190 4,202,000 4,939,080 1.1754 0.752 0.752 0.759 0.752 0.772 6,479,601 0.7623 -2.52%
2015-10-27 0 1.190 1.180 1.190 1.180 1.220 11,736,000 14,034,840 1.1959 0.772 0.765 0.772 0.765 0.791 18,097,239 0.7755 -1.65%
2015-10-26 0 1.210 1.210 1.220 1.190 1.230 9,685,500 11,695,775 1.2076 0.785 0.785 0.791 0.772 0.798 14,935,311 0.7831 -0.82%
2015-10-23 0 1.220 1.210 1.220 1.190 1.240 11,554,000 14,058,180 1.2167 0.791 0.785 0.791 0.772 0.804 17,816,590 0.7890 1.67%
2015-10-22 0 1.200 1.190 1.200 1.180 1.230 18,534,500 22,255,220 1.2007 0.778 0.772 0.778 0.765 0.798 28,580,716 0.7787 -1.64%
2015-10-20 0 1.220 1.210 1.220 1.210 1.230 9,124,970 11,099,484 1.2164 0.791 0.785 0.791 0.785 0.798 14,070,958 0.7888 -0.81%
2015-10-19 0 1.230 1.210 1.220 1.210 1.260 10,209,200 12,605,794 1.2347 0.798 0.785 0.791 0.785 0.817 15,742,871 0.8007 -1.60%
2015-10-16 0 1.250 1.240 1.260 1.230 1.310 16,208,000 20,469,640 1.2629 0.811 0.804 0.817 0.798 0.850 24,993,188 0.8190 -3.85%
2015-10-15 0 1.300 1.300 1.310 1.260 1.310 6,572,000 8,484,300 1.2910 0.843 0.843 0.850 0.817 0.850 10,134,207 0.8372 3.17%
2015-10-14 0 1.260 1.250 1.260 1.260 1.330 7,443,544 9,616,747 1.2920 0.817 0.811 0.817 0.817 0.863 11,478,152 0.8378 -3.82%
2015-10-13 0 1.310 1.310 1.320 1.310 1.350 21,814,500 28,995,930 1.3292 0.850 0.850 0.856 0.850 0.875 33,638,567 0.8620 -2.96%
2015-10-12 0 1.350 1.330 1.350 1.300 1.380 16,524,000 22,248,380 1.3464 0.875 0.863 0.875 0.843 0.895 25,480,469 0.8732 3.85%
2015-10-09 0 1.300 1.290 1.300 1.290 1.340 8,888,000 11,703,440 1.3168 0.843 0.837 0.843 0.837 0.869 13,705,544 0.8539 -0.76%
2015-10-08 0 1.310 1.300 1.310 1.290 1.350 5,856,000 7,631,600 1.3032 0.850 0.843 0.850 0.837 0.875 9,030,115 0.8451 -2.96%
2015-10-07 0 1.350 1.330 1.350 1.240 1.350 36,958,000 48,124,340 1.3021 0.875 0.863 0.875 0.804 0.875 56,990,266 0.8444 2.27%
2015-10-06 0 1.320 1.320 1.330 1.230 1.430 56,140,000 75,645,240 1.3474 0.856 0.856 0.863 0.798 0.927 86,569,445 0.8738 10.00%
2015-10-05 0 1.200 1.190 1.200 1.170 1.200 3,904,900 4,626,435 1.1848 0.778 0.772 0.778 0.759 0.778 6,021,465 0.7683 3.45%
2015-10-02 0 1.160 1.160 1.170 1.140 1.190 4,788,000 5,547,080 1.1585 0.752 0.752 0.759 0.739 0.772 7,383,229 0.7513 2.65%
2015-09-30 0 1.130 1.120 1.130 1.120 1.180 5,376,400 6,128,952 1.1400 0.733 0.726 0.733 0.726 0.765 8,290,559 0.7393 -1.74%
2015-09-29 0 1.150 1.130 1.150 1.130 1.170 3,408,000 3,905,600 1.1460 0.746 0.733 0.746 0.733 0.759 5,255,231 0.7432 -0.86%
2015-09-25 0 1.160 1.160 1.170 1.150 1.180 2,972,000 3,449,340 1.1606 0.752 0.752 0.759 0.746 0.765 4,582,907 0.7527 -1.69%
2015-09-24 0 1.180 1.170 1.180 1.170 1.190 5,942,000 7,010,360 1.1798 0.765 0.759 0.765 0.759 0.772 9,162,730 0.7651 0.85%
2015-09-23 0 1.170 1.170 1.180 1.160 1.220 4,658,000 5,511,560 1.1832 0.759 0.759 0.765 0.752 0.791 7,182,766 0.7673 -4.88%
2015-09-22 0 1.230 1.220 1.230 1.220 1.250 3,141,500 3,862,990 1.2297 0.798 0.791 0.798 0.791 0.811 4,844,281 0.7974 -0.81%
2015-09-21 0 1.240 1.220 1.230 1.190 1.240 3,358,000 4,114,500 1.2253 0.804 0.791 0.798 0.772 0.804 5,178,130 0.7946 2.48%
2015-09-18 0 1.210 1.210 1.220 1.200 1.240 5,465,850 6,667,303 1.2198 0.785 0.785 0.791 0.778 0.804 8,428,493 0.7910 0.00%
2015-09-17 0 1.210 1.190 1.210 1.190 1.260 11,730,000 14,291,700 1.2184 0.785 0.772 0.785 0.772 0.817 18,087,987 0.7901 -3.20%
2015-09-16 0 1.250 1.240 1.250 1.220 1.260 6,629,850 8,238,119 1.2426 0.811 0.804 0.811 0.791 0.817 10,223,414 0.8058 2.46%
2015-09-15 0 1.220 1.210 1.220 1.220 1.290 10,484,000 13,036,764 1.2435 0.791 0.785 0.791 0.791 0.837 16,166,620 0.8064 -4.69%
2015-09-14 0 1.280 1.260 1.280 1.250 1.340 14,069,400 18,214,428 1.2946 0.830 0.817 0.830 0.811 0.869 21,695,407 0.8396 3.23%
2015-09-11 0 1.240 1.240 1.250 1.240 1.300 11,916,000 15,203,700 1.2759 0.804 0.804 0.811 0.804 0.843 18,374,804 0.8274 -0.80%
2015-09-10 0 1.250 1.230 1.250 1.190 1.250 5,916,000 7,273,920 1.2295 0.811 0.798 0.811 0.772 0.811 9,122,637 0.7973 -1.57%
2015-09-09 0 1.270 1.260 1.270 1.230 1.290 17,630,000 22,329,400 1.2666 0.824 0.817 0.824 0.798 0.837 27,185,952 0.8214 3.25%
2015-09-08 0 1.230 1.230 1.240 1.160 1.250 9,574,000 11,595,080 1.2111 0.798 0.798 0.804 0.752 0.811 14,763,375 0.7854 6.03%
2015-09-07 0 1.160 1.150 1.160 1.140 1.210 6,124,000 7,182,660 1.1729 0.752 0.746 0.752 0.739 0.785 9,443,379 0.7606 2.65%
2015-09-04 0 1.130 1.120 1.130 1.120 1.190 4,512,000 5,186,920 1.1496 0.733 0.726 0.733 0.726 0.772 6,957,630 0.7455 -0.88%
2015-09-02 0 1.140 1.130 1.140 1.120 1.200 6,350,000 7,310,440 1.1513 0.739 0.733 0.739 0.726 0.778 9,791,877 0.7466 -0.87%
2015-09-01 0 1.150 1.140 1.160 1.140 1.250 7,912,000 9,295,400 1.1748 0.746 0.739 0.752 0.739 0.811 12,200,525 0.7619 -3.36%
2015-08-31 0 1.190 1.190 1.200 1.160 1.250 7,512,050 9,049,067 1.2046 0.772 0.772 0.778 0.752 0.811 11,583,791 0.7812 -5.56%
2015-08-28 0 1.260 1.250 1.260 1.250 1.350 11,750,000 15,163,960 1.2905 0.817 0.811 0.817 0.811 0.875 18,118,828 0.8369 -1.56%
2015-08-27 0 1.280 1.270 1.290 1.210 1.300 9,034,000 11,324,480 1.2535 0.830 0.824 0.837 0.785 0.843 13,930,680 0.8129 4.92%
2015-08-26 0 1.220 1.200 1.220 1.160 1.280 19,658,000 24,004,660 1.2211 0.791 0.778 0.791 0.752 0.830 30,313,184 0.7919 0.83%
2015-08-25 0 1.210 1.200 1.210 1.130 1.300 28,849,400 34,533,752 1.1970 0.785 0.778 0.785 0.733 0.843 44,486,579 0.7763 -0.82%
2015-08-24 0 1.220 1.200 1.220 1.140 1.230 27,770,100 32,664,294 1.1762 0.791 0.778 0.791 0.739 0.798 42,822,268 0.7628 -7.58%
2015-08-21 0 1.320 1.320 1.330 1.280 1.400 30,396,000 40,074,480 1.3184 0.856 0.856 0.863 0.830 0.908 46,871,479 0.8550 -6.38%
2015-08-20 0 1.410 1.400 1.410 1.400 1.470 15,038,826 21,452,589 1.4265 0.914 0.908 0.914 0.908 0.953 23,190,289 0.9251 -4.08%
2015-08-19 0 1.470 1.460 1.470 1.430 1.540 15,558,000 23,004,000 1.4786 0.953 0.947 0.953 0.927 0.999 23,990,870 0.9589 -1.34%
2015-08-18 0 1.490 1.480 1.490 1.480 1.610 17,976,000 27,507,820 1.5303 0.966 0.960 0.966 0.960 1.044 27,719,493 0.9924 -6.29%
2015-08-17 0 1.590 1.580 1.590 1.560 1.660 16,613,000 26,434,680 1.5912 1.031 1.025 1.031 1.012 1.077 25,617,709 1.0319 -5.36%
2015-08-14 0 1.680 1.670 1.680 1.480 1.750 81,086,000 135,031,150 1.6653 1.089 1.083 1.089 0.960 1.135 125,036,873 1.0799 15.86%
2015-08-13 0 1.450 1.450 1.460 1.420 1.500 4,900,000 7,055,720 1.4399 0.940 0.940 0.947 0.921 0.973 7,555,937 0.9338 2.11%
2015-08-12 0 1.420 1.410 1.420 1.400 1.480 7,266,000 10,425,020 1.4348 0.921 0.914 0.921 0.908 0.960 11,204,375 0.9304 -2.07%
2015-08-11 0 1.450 1.450 1.460 1.450 1.560 10,078,000 15,098,900 1.4982 0.940 0.940 0.947 0.940 1.012 15,540,557 0.9716 -4.61%
2015-08-10 0 1.520 1.510 1.520 1.330 1.540 20,192,000 29,554,186 1.4637 0.986 0.979 0.986 0.863 0.999 31,136,627 0.9492 11.76%
2015-08-07 0 1.360 1.350 1.360 1.350 1.390 9,794,000 13,433,460 1.3716 0.882 0.875 0.882 0.875 0.901 15,102,621 0.8895 0.00%
2015-08-06 0 1.360 1.350 1.360 1.350 1.420 9,990,400 13,715,056 1.3728 0.882 0.875 0.882 0.875 0.921 15,405,475 0.8903 -2.86%
2015-08-05 0 1.400 1.400 1.410 1.400 1.460 5,118,000 7,204,900 1.4078 0.908 0.908 0.914 0.908 0.947 7,892,099 0.9129 -2.10%
2015-08-04 0 1.430 1.420 1.470 1.390 1.510 16,098,000 22,794,280 1.4160 0.927 0.921 0.953 0.901 0.979 24,823,565 0.9183 -2.72%
2015-08-03 0 1.470 1.440 1.480 1.370 1.500 25,473,000 35,994,060 1.4130 0.953 0.934 0.960 0.888 0.973 39,280,076 0.9163 -2.00%
2015-07-31 0 1.500 1.490 1.500 1.480 1.620 15,258,500 23,258,725 1.5243 0.973 0.966 0.973 0.960 1.051 23,529,032 0.9885 -6.25%
2015-07-30 0 1.600 1.600 1.610 1.600 1.690 4,538,000 7,356,460 1.6211 1.038 1.038 1.044 1.038 1.096 6,997,723 1.0513 -3.61%
2015-07-29 0 1.660 1.650 1.660 1.620 1.670 9,242,000 15,284,920 1.6539 1.077 1.070 1.077 1.051 1.083 14,251,422 1.0725 1.84%
2015-07-28 0 1.630 1.620 1.640 1.540 1.650 12,012,000 19,386,820 1.6140 1.057 1.051 1.064 0.999 1.070 18,522,839 1.0466 2.52%
2015-07-27 0 1.590 1.570 1.600 1.550 1.720 13,894,000 22,481,800 1.6181 1.031 1.018 1.038 1.005 1.115 21,424,935 1.0493 -8.09%
2015-07-24 0 1.730 1.720 1.740 1.640 1.800 14,092,000 24,545,150 1.7418 1.122 1.115 1.128 1.064 1.167 21,730,257 1.1295 3.59%
2015-07-23 0 1.670 1.660 1.670 1.640 1.690 7,297,600 12,201,430 1.6720 1.083 1.077 1.083 1.064 1.096 11,253,103 1.0843 1.21%
2015-07-22 0 1.650 1.640 1.650 1.610 1.660 4,580,000 7,482,960 1.6338 1.070 1.064 1.070 1.044 1.077 7,062,488 1.0595 0.61%
2015-07-21 0 1.640 1.620 1.640 1.610 1.670 6,350,000 10,463,500 1.6478 1.064 1.051 1.064 1.044 1.083 9,791,877 1.0686 0.61%
2015-07-20 0 1.630 1.620 1.630 1.610 1.720 9,958,000 16,504,500 1.6574 1.057 1.051 1.057 1.044 1.115 15,355,514 1.0748 -0.61%
2015-07-17 0 1.640 1.630 1.640 1.600 1.670 7,470,000 12,247,840 1.6396 1.064 1.057 1.064 1.038 1.083 11,518,948 1.0633 2.50%
2015-07-16 0 1.600 1.600 1.610 1.550 1.660 11,244,000 18,132,360 1.6126 1.038 1.038 1.044 1.005 1.077 17,338,561 1.0458 -0.62%
2015-07-15 0 1.610 1.610 1.620 1.590 1.690 9,652,000 15,666,140 1.6231 1.044 1.044 1.051 1.031 1.096 14,883,653 1.0526 -4.17%
2015-07-14 0 1.680 1.660 1.680 1.660 1.760 13,710,000 23,167,040 1.6898 1.089 1.077 1.089 1.077 1.141 21,141,202 1.0958 -2.33%
2015-07-13 0 1.720 1.710 1.730 1.650 1.770 14,130,400 24,225,712 1.7144 1.115 1.109 1.122 1.070 1.148 21,789,471 1.1118 0.00%
2015-07-10 0 1.720 1.720 1.730 1.590 1.850 42,538,000 74,664,980 1.7553 1.115 1.115 1.122 1.031 1.200 65,594,782 1.1383 8.18%
2015-07-09 0 1.590 1.590 1.600 1.280 1.650 70,387,084 110,997,054 1.5770 1.031 1.031 1.038 0.830 1.070 108,538,846 1.0226 16.06%
2015-07-08 0 1.370 1.360 1.370 1.230 1.450 45,657,500 61,516,185 1.3473 0.888 0.882 0.888 0.798 0.940 70,405,138 0.8737 -10.46%
2015-07-07 0 1.530 1.500 1.510 1.470 1.740 45,154,510 69,218,946 1.5329 0.992 0.973 0.979 0.953 1.128 69,629,513 0.9941 -12.07%
2015-07-06 0 1.740 1.720 1.730 1.400 1.880 86,463,200 136,199,202 1.5752 1.128 1.115 1.122 0.908 1.219 133,328,665 1.0215 -1.69%
2015-07-03 0 1.770 1.770 1.780 1.750 1.990 50,993,000 93,202,020 1.8277 1.148 1.148 1.154 1.135 1.291 78,632,628 1.1853 -10.61%
2015-07-02 0 1.980 1.970 1.980 1.940 2.150 34,753,950 70,523,220 2.0292 1.284 1.278 1.284 1.258 1.394 53,591,560 1.3159 -7.48%
2015-06-30 0 2.140 2.140 2.150 1.960 2.190 29,410,300 61,455,037 2.0896 1.388 1.388 1.394 1.271 1.420 45,351,503 1.3551 0.47%
2015-06-29 0 2.130 2.120 2.140 2.030 2.370 25,882,800 56,276,784 2.1743 1.381 1.375 1.388 1.316 1.537 39,911,999 1.4100 -8.19%
2015-06-26 0 2.320 2.310 2.320 2.290 2.500 26,182,864 62,576,497 2.3900 1.505 1.498 1.505 1.485 1.621 40,374,706 1.5499 -4.53%
2015-06-25 0 2.430 2.430 2.440 2.400 2.480 12,574,600 30,745,590 2.4451 1.576 1.576 1.582 1.556 1.608 19,390,384 1.5856 -0.41%
2015-06-24 0 2.440 2.430 2.440 2.390 2.510 33,234,130 81,692,978 2.4581 1.582 1.576 1.582 1.550 1.628 51,247,955 1.5941 1.24%
2015-06-23 0 2.410 2.410 2.420 2.350 2.460 17,949,150 43,236,835 2.4089 1.563 1.563 1.569 1.524 1.595 27,678,090 1.5621 0.42%
2015-06-22 0 2.400 2.390 2.400 2.270 2.430 22,927,400 54,102,474 2.3597 1.556 1.550 1.556 1.472 1.576 35,354,690 1.5303 3.90%
2015-06-19 0 2.310 2.300 2.310 2.290 2.500 44,660,455 107,851,470 2.4149 1.498 1.492 1.498 1.485 1.621 68,867,667 1.5661 -0.43%
2015-06-18 0 2.320 2.310 2.330 2.240 2.400 11,797,200 27,504,834 2.3315 1.505 1.498 1.511 1.453 1.556 18,191,611 1.5120 2.20%
2015-06-17 0 2.270 2.250 2.280 2.230 2.320 16,147,000 36,581,140 2.2655 1.472 1.459 1.479 1.446 1.505 24,899,124 1.4692 0.00%
2015-06-16 0 2.270 2.250 2.270 2.230 2.450 23,760,300 54,629,102 2.2992 1.472 1.459 1.472 1.446 1.589 36,639,045 1.4910 -5.42%
2015-06-15 0 2.400 2.390 2.400 2.340 2.530 30,223,700 73,728,018 2.4394 1.556 1.550 1.556 1.517 1.641 46,605,788 1.5819 -0.83%
2015-06-12 0 2.420 2.410 2.420 2.370 2.530 45,702,062 111,766,793 2.4456 1.569 1.563 1.569 1.537 1.641 70,473,854 1.5859 0.83%
2015-06-11 0 2.400 2.400 2.410 2.240 2.610 181,474,501 451,350,004 2.4871 1.556 1.556 1.563 1.453 1.693 279,838,740 1.6129 2.56%
2015-06-10 0 2.340 2.330 2.340 1.790 2.540 364,590,644 835,202,961 2.2908 1.517 1.511 1.517 1.161 1.647 562,208,938 1.4856 30.00%
2015-06-09 0 1.800 1.780 1.790 1.780 1.920 42,832,800 78,977,978 1.8439 1.167 1.154 1.161 1.154 1.245 66,049,372 1.1957 -5.76%
2015-06-08 0 1.910 1.900 1.910 1.890 1.950 12,179,200 23,313,196 1.9142 1.239 1.232 1.239 1.226 1.265 18,780,666 1.2413 -1.55%
2015-06-05 0 1.940 1.930 1.940 1.920 2.000 15,451,100 30,085,942 1.9472 1.258 1.252 1.258 1.245 1.297 23,826,027 1.2627 -2.51%
2015-06-04 0 1.990 1.990 2.000 1.920 2.060 56,437,200 112,665,266 1.9963 1.291 1.291 1.297 1.245 1.336 87,027,736 1.2946 1.53%
2015-06-03 0 1.960 1.950 1.960 1.850 1.970 34,843,050 66,672,887 1.9135 1.271 1.265 1.271 1.200 1.278 53,728,955 1.2409 4.26%
2015-06-02 0 1.880 1.880 1.890 1.880 2.020 50,108,000 96,879,520 1.9334 1.219 1.219 1.226 1.219 1.310 77,267,933 1.2538 -6.00%
2015-06-01 0 2.000 2.000 2.010 1.990 2.040 14,620,300 29,360,395 2.0082 1.297 1.297 1.303 1.291 1.323 22,544,910 1.3023 -1.96%
2015-05-29 0 2.040 2.030 2.040 1.950 2.070 37,484,390 75,938,746 2.0259 1.323 1.316 1.323 1.265 1.342 57,801,974 1.3138 3.03%
2015-05-28 0 1.980 1.970 1.980 1.940 2.070 40,745,150 81,985,205 2.0121 1.284 1.278 1.284 1.258 1.342 62,830,157 1.3049 0.00%
2015-05-27 0 1.980 1.980 1.990 1.840 2.010 68,790,012 133,046,677 1.9341 1.284 1.284 1.291 1.193 1.303 106,076,116 1.2543 0.00%
2015-05-26 0 1.980 1.960 1.980 1.900 2.000 35,879,502 70,295,367 1.9592 1.284 1.271 1.284 1.232 1.297 55,327,192 1.2705 4.76%
2015-05-22 0 1.890 1.880 1.890 1.810 1.930 25,987,851 48,990,901 1.8851 1.226 1.219 1.226 1.174 1.252 40,073,991 1.2225 2.72%
2015-05-21 0 1.840 1.830 1.840 1.810 1.880 14,649,310 26,897,141 1.8361 1.193 1.187 1.193 1.174 1.219 22,589,644 1.1907 -2.13%
2015-05-20 0 1.880 1.860 1.880 1.860 1.910 16,487,340 30,945,766 1.8769 1.219 1.206 1.219 1.206 1.239 25,423,938 1.2172 -1.57%
2015-05-19 0 1.910 1.910 1.930 1.850 1.940 24,706,600 46,436,574 1.8795 1.239 1.239 1.252 1.200 1.258 38,098,266 1.2189 0.00%
2015-05-18 0 1.910 1.910 1.920 1.900 2.000 26,728,400 51,964,260 1.9442 1.239 1.239 1.245 1.232 1.297 41,215,938 1.2608 -4.50%
2015-05-15 0 2.000 1.990 2.000 1.840 2.080 98,165,660 195,495,913 1.9915 1.297 1.291 1.297 1.193 1.349 151,374,185 1.2915 8.70%
2015-05-14 0 1.840 1.840 1.850 1.800 1.870 11,927,000 21,915,650 1.8375 1.193 1.193 1.200 1.167 1.213 18,391,767 1.1916 1.10%
2015-05-13 0 1.820 1.810 1.820 1.750 1.910 34,873,900 64,918,702 1.8615 1.180 1.174 1.180 1.135 1.239 53,776,526 1.2072 1.68%
2015-05-12 0 1.790 1.780 1.790 1.720 1.810 19,733,450 35,024,941 1.7749 1.161 1.154 1.161 1.115 1.174 30,429,530 1.1510 0.56%
2015-05-11 0 1.780 1.770 1.780 1.750 1.890 41,308,100 74,174,895 1.7957 1.154 1.148 1.154 1.135 1.226 63,698,242 1.1645 -4.81%
2015-05-08 0 1.870 1.860 1.870 1.790 1.880 48,252,850 89,136,873 1.8473 1.213 1.206 1.213 1.161 1.219 74,407,240 1.1980 3.31%
2015-05-07 0 1.810 1.820 1.830 1.750 1.910 93,145,790 169,279,926 1.8174 1.174 1.180 1.187 1.135 1.239 143,633,405 1.1786 2.84%
2015-05-06 0 1.760 1.740 1.750 1.650 1.960 142,874,400 262,655,894 1.8384 1.141 1.128 1.135 1.070 1.271 220,316,308 1.1922 6.02%
2015-05-05 0 1.660 1.660 1.670 1.620 1.810 78,626,300 133,120,062 1.6931 1.077 1.077 1.083 1.051 1.174 121,243,947 1.0980 -7.26%
2015-05-04 0 1.790 1.780 1.790 1.380 1.810 187,277,828 309,377,093 1.6520 1.161 1.154 1.161 0.895 1.174 288,787,632 1.0713 28.78%
2015-04-30 0 1.390 1.380 1.390 1.370 1.420 15,635,000 21,709,330 1.3885 0.901 0.895 0.901 0.888 0.921 24,109,606 0.9004 -1.42%
2015-04-29 0 1.410 1.400 1.410 1.360 1.450 32,964,100 46,577,984 1.4130 0.914 0.908 0.914 0.882 0.940 50,831,561 0.9163 2.92%
2015-04-28 0 1.370 1.360 1.370 1.330 1.400 20,195,200 27,583,576 1.3658 0.888 0.882 0.888 0.863 0.908 31,141,561 0.8857 -0.72%
2015-04-27 0 1.380 1.390 1.400 1.340 1.400 31,082,064 42,856,172 1.3788 0.895 0.901 0.908 0.869 0.908 47,929,409 0.8942 2.99%
2015-04-24 0 1.340 1.330 1.340 1.290 1.350 13,007,400 17,279,822 1.3285 0.869 0.863 0.869 0.837 0.875 20,057,773 0.8615 0.75%
2015-04-23 0 1.330 1.320 1.330 1.310 1.390 17,749,300 23,967,188 1.3503 0.863 0.856 0.863 0.850 0.901 27,369,915 0.8757 -1.48%
2015-04-22 0 1.350 1.340 1.350 1.290 1.350 11,917,900 15,816,301 1.3271 0.875 0.869 0.875 0.837 0.875 18,377,734 0.8606 3.85%
2015-04-21 0 1.300 1.290 1.300 1.260 1.310 7,516,600 9,667,708 1.2862 0.843 0.837 0.843 0.817 0.850 11,590,807 0.8341 3.17%
2015-04-20 0 1.260 1.250 1.260 1.240 1.340 20,100,430 25,923,965 1.2897 0.817 0.811 0.817 0.804 0.869 30,995,423 0.8364 -3.08%
2015-04-17 0 1.300 1.290 1.300 1.280 1.370 26,922,400 35,407,786 1.3152 0.843 0.837 0.843 0.830 0.888 41,515,091 0.8529 -2.99%
2015-04-16 0 1.340 1.320 1.340 1.300 1.350 20,389,573 27,006,012 1.3245 0.869 0.856 0.869 0.843 0.875 31,441,290 0.8589 3.88%
2015-04-15 0 1.290 1.280 1.290 1.280 1.360 17,166,764 22,649,415 1.3194 0.837 0.830 0.837 0.830 0.882 26,471,629 0.8556 -3.73%
2015-04-14 0 1.340 1.330 1.340 1.330 1.430 34,594,400 47,147,310 1.3629 0.869 0.863 0.869 0.863 0.927 53,345,529 0.8838 -5.63%
2015-04-13 0 1.420 1.410 1.420 1.380 1.460 34,963,200 49,426,833 1.4137 0.921 0.914 0.921 0.895 0.947 53,914,229 0.9168 0.00%
2015-04-10 0 1.420 1.410 1.420 1.380 1.470 53,033,390 74,510,293 1.4050 0.921 0.914 0.921 0.895 0.953 81,778,966 0.9111 2.16%
2015-04-09 0 1.390 1.380 1.390 1.350 1.500 82,752,810 116,793,015 1.4113 0.901 0.895 0.901 0.875 0.973 127,607,140 0.9153 7.75%
2015-04-08 0 1.290 1.290 1.300 1.200 1.380 57,011,300 74,973,706 1.3151 0.837 0.837 0.843 0.778 0.895 87,913,014 0.8528 11.21%
2015-04-02 0 1.160 1.150 1.160 1.080 1.160 13,758,400 15,589,672 1.1331 0.752 0.746 0.752 0.700 0.752 21,215,836 0.7348 6.42%
2015-04-01 0 1.090 1.090 1.100 1.070 1.100 7,298,100 7,936,985 1.0875 0.707 0.707 0.713 0.694 0.713 11,253,874 0.7053 0.93%
2015-03-31 0 1.080 1.070 1.090 1.050 1.110 12,021,400 13,008,728 1.0821 0.700 0.694 0.707 0.681 0.720 18,537,334 0.7018 0.00%
2015-03-30 0 1.080 1.070 1.080 1.020 1.090 17,354,400 18,496,678 1.0658 0.700 0.694 0.700 0.661 0.707 26,760,969 0.6912 5.88%
2015-03-27 0 1.020 1.010 1.020 1.010 1.040 4,983,798 5,114,094 1.0261 0.661 0.655 0.661 0.655 0.674 7,685,155 0.6655 2.00%
2015-03-26 0 1.000 1.000 1.010 1.000 1.030 2,382,600 2,411,728 1.0122 0.648 0.648 0.655 0.648 0.668 3,674,036 0.6564 -2.91%
2015-03-25 0 1.030 1.020 1.030 1.010 1.040 1,678,000 1,714,680 1.0219 0.668 0.661 0.668 0.655 0.674 2,587,523 0.6627 0.98%
2015-03-24 0 1.020 1.010 1.030 1.000 1.040 5,491,200 5,579,492 1.0161 0.661 0.655 0.668 0.648 0.674 8,467,583 0.6589 3.03%
2015-03-23 0 0.990 0.990 1.000 0.980 1.010 6,230,200 6,174,882 0.9911 0.642 0.642 0.648 0.636 0.655 9,607,142 0.6427 -1.98%
2015-03-20 0 1.010 1.000 1.010 0.980 1.010 3,724,000 3,709,120 0.9960 0.655 0.648 0.655 0.636 0.655 5,742,512 0.6459 1.00%
2015-03-19 0 1.000 1.000 1.010 1.000 1.020 2,859,000 2,877,020 1.0063 0.648 0.648 0.655 0.648 0.661 4,408,658 0.6526 -1.96%
2015-03-18 0 1.020 1.010 1.020 1.000 1.030 4,214,564 4,242,989 1.0067 0.661 0.655 0.661 0.648 0.668 6,498,975 0.6529 0.99%
2015-03-17 0 1.010 1.010 1.020 1.010 1.030 3,077,000 3,122,920 1.0149 0.655 0.655 0.661 0.655 0.668 4,744,820 0.6582 -0.98%
2015-03-16 0 1.020 1.010 1.020 1.010 1.030 2,420,000 2,463,980 1.0182 0.661 0.655 0.661 0.655 0.668 3,731,707 0.6603 -0.97%
2015-03-13 0 1.030 1.020 1.030 1.010 1.030 2,095,000 2,138,650 1.0208 0.668 0.661 0.668 0.655 0.668 3,230,548 0.6620 0.98%
2015-03-12 0 1.020 1.020 1.030 1.020 1.040 1,530,900 1,585,760 1.0358 0.661 0.661 0.668 0.661 0.674 2,360,690 0.6717 -0.97%
2015-03-11 0 1.030 1.020 1.030 1.020 1.040 1,013,600 1,036,308 1.0224 0.668 0.661 0.668 0.661 0.674 1,562,999 0.6630 -0.96%
2015-03-10 0 1.040 1.030 1.040 1.020 1.050 3,681,800 3,812,642 1.0355 0.674 0.668 0.674 0.661 0.681 5,677,438 0.6715 1.96%
2015-03-09 0 1.020 1.010 1.020 1.010 1.020 1,589,000 1,608,360 1.0122 0.661 0.655 0.661 0.655 0.661 2,450,282 0.6564 0.00%
2015-03-06 0 1.020 1.010 1.020 1.010 1.030 1,434,000 1,460,140 1.0182 0.661 0.655 0.661 0.655 0.668 2,211,268 0.6603 0.99%
2015-03-05 0 1.010 1.000 1.010 1.000 1.030 4,627,400 4,718,570 1.0197 0.655 0.648 0.655 0.648 0.668 7,135,580 0.6613 -0.98%
2015-03-04 0 1.020 1.010 1.020 1.010 1.040 3,011,400 3,068,002 1.0188 0.661 0.655 0.661 0.655 0.674 4,643,663 0.6607 -0.97%
2015-03-03 0 1.030 1.020 1.030 1.020 1.040 1,965,500 2,016,655 1.0260 0.668 0.661 0.668 0.661 0.674 3,030,856 0.6654 -0.96%
2015-03-02 0 1.040 1.030 1.040 1.020 1.050 2,689,900 2,799,181 1.0406 0.674 0.668 0.674 0.661 0.681 4,147,901 0.6748 -0.95%
2015-02-27 0 1.050 1.040 1.050 1.020 1.050 8,056,800 8,330,758 1.0340 0.681 0.674 0.681 0.661 0.681 12,423,810 0.6705 2.94%
2015-02-26 0 1.020 1.010 1.020 1.000 1.020 3,721,750 3,745,940 1.0065 0.661 0.655 0.661 0.648 0.661 5,739,042 0.6527 0.99%
2015-02-25 0 1.010 1.000 1.010 1.000 1.020 1,353,750 1,369,707 1.0118 0.655 0.648 0.655 0.648 0.661 2,087,520 0.6561 -0.98%
2015-02-24 0 1.020 1.000 1.020 1.000 1.030 975,200 982,036 1.0070 0.661 0.648 0.661 0.648 0.668 1,503,786 0.6530 0.00%
2015-02-23 0 1.020 1.010 1.020 1.010 1.030 544,000 553,460 1.0174 0.661 0.655 0.661 0.655 0.668 838,863 0.6598 0.00%
2015-02-18 0 1.020 1.010 1.020 1.010 1.020 480,000 488,300 1.0173 0.661 0.655 0.661 0.655 0.661 740,173 0.6597 2.00%
2015-02-17 0 1.000 1.000 1.010 1.000 1.020 500,800 504,196 1.0068 0.648 0.648 0.655 0.648 0.661 772,248 0.6529 -0.99%
2015-02-16 0 1.010 1.000 1.010 1.000 1.030 1,550,500 1,572,015 1.0139 0.655 0.648 0.655 0.648 0.668 2,390,914 0.6575 1.00%
2015-02-13 0 1.000 0.990 1.000 0.980 1.000 1,020,000 1,012,620 0.9928 0.648 0.642 0.648 0.636 0.648 1,572,868 0.6438 1.01%
2015-02-12 0 0.990 0.980 0.990 0.980 0.990 1,206,400 1,183,480 0.9810 0.642 0.636 0.642 0.636 0.642 1,860,302 0.6362 1.02%
2015-02-11 0 0.980 0.970 0.980 0.970 1.010 1,955,000 1,916,480 0.9803 0.636 0.629 0.636 0.629 0.655 3,014,665 0.6357 -2.00%
2015-02-10 0 1.000 0.990 1.000 0.980 1.000 763,000 756,240 0.9911 0.648 0.642 0.648 0.636 0.648 1,176,567 0.6428 1.01%
2015-02-09 0 0.990 0.980 0.990 0.980 1.020 1,844,000 1,835,880 0.9956 0.642 0.636 0.642 0.636 0.661 2,843,499 0.6456 0.00%
2015-02-06 0 0.990 0.980 0.990 0.980 1.010 2,727,500 2,695,225 0.9882 0.642 0.636 0.642 0.636 0.655 4,205,881 0.6408 -1.00%
2015-02-05 0 1.000 0.990 1.000 0.990 1.010 814,000 809,860 0.9949 0.648 0.642 0.648 0.642 0.655 1,255,211 0.6452 1.01%
2015-02-04 0 0.990 0.990 1.000 0.990 1.020 2,205,200 2,204,004 0.9995 0.642 0.642 0.648 0.642 0.661 3,400,480 0.6481 -1.00%
2015-02-03 0 1.000 0.990 1.000 0.990 1.030 3,048,600 3,048,596 1.0000 0.648 0.642 0.648 0.642 0.668 4,701,026 0.6485 -0.99%
2015-02-02 0 1.010 1.000 1.010 1.000 1.020 994,000 1,000,240 1.0063 0.655 0.648 0.655 0.648 0.661 1,532,776 0.6526 -0.98%
2015-01-30 0 1.020 1.010 1.020 1.000 1.040 1,989,800 2,012,384 1.0113 0.661 0.655 0.661 0.648 0.674 3,068,327 0.6559 0.00%
2015-01-29 0 1.020 1.010 1.020 1.010 1.030 1,431,700 1,459,643 1.0195 0.661 0.655 0.661 0.655 0.668 2,207,721 0.6612 -0.97%
2015-01-28 0 1.030 1.020 1.030 1.020 1.060 736,700 762,682 1.0353 0.668 0.661 0.668 0.661 0.687 1,136,012 0.6714 -0.96%
2015-01-27 0 1.040 1.030 1.040 1.020 1.040 1,802,200 1,859,888 1.0320 0.674 0.668 0.674 0.661 0.674 2,779,043 0.6693 0.97%
2015-01-26 0 1.030 1.030 1.040 1.020 1.040 4,266,000 4,383,500 1.0275 0.668 0.668 0.674 0.661 0.674 6,578,291 0.6664 0.98%
2015-01-23 0 1.020 1.020 1.030 1.010 1.030 2,342,000 2,391,240 1.0210 0.661 0.661 0.668 0.655 0.668 3,611,429 0.6621 -0.97%
2015-01-22 0 1.030 1.010 1.030 1.010 1.040 2,317,200 2,360,784 1.0188 0.668 0.655 0.668 0.655 0.674 3,573,187 0.6607 0.00%
2015-01-21 0 1.030 1.020 1.030 1.010 1.040 1,187,900 1,213,852 1.0218 0.668 0.661 0.668 0.655 0.674 1,831,775 0.6627 0.00%
2015-01-20 0 1.030 1.010 1.030 1.000 1.040 2,519,200 2,562,416 1.0172 0.668 0.655 0.668 0.648 0.674 3,884,677 0.6596 1.98%
2015-01-19 0 1.010 1.000 1.010 1.000 1.040 5,963,874 6,067,284 1.0173 0.655 0.648 0.655 0.648 0.674 9,196,460 0.6597 -1.94%
2015-01-16 0 1.030 1.030 1.040 1.000 1.040 5,217,000 5,351,970 1.0259 0.668 0.668 0.674 0.648 0.674 8,044,759 0.6653 0.00%
2015-01-15 0 1.030 1.020 1.030 1.020 1.050 2,087,617 2,149,325 1.0296 0.668 0.661 0.668 0.661 0.681 3,219,164 0.6677 0.00%
2015-01-14 0 1.030 1.020 1.040 1.020 1.050 1,555,300 1,605,580 1.0323 0.668 0.661 0.674 0.661 0.681 2,398,316 0.6695 -0.96%
2015-01-13 0 1.040 1.030 1.040 1.030 1.040 1,257,000 1,297,070 1.0319 0.674 0.668 0.674 0.668 0.674 1,938,329 0.6692 1.96%
2015-01-12 0 1.020 1.020 1.030 1.020 1.050 2,603,400 2,683,036 1.0306 0.661 0.661 0.668 0.661 0.681 4,014,515 0.6683 -1.92%
2015-01-09 0 1.040 1.030 1.040 1.030 1.060 3,525,000 3,672,770 1.0419 0.674 0.668 0.674 0.668 0.687 5,435,648 0.6757 0.00%
2015-01-08 0 1.040 1.030 1.040 1.030 1.060 3,567,500 3,713,260 1.0409 0.674 0.668 0.674 0.668 0.687 5,501,184 0.6750 0.00%
2015-01-07 0 1.040 1.020 1.040 1.030 1.050 4,649,000 4,814,980 1.0357 0.674 0.661 0.674 0.668 0.681 7,168,888 0.6716 0.00%
2015-01-06 0 1.040 1.030 1.040 1.020 1.050 6,856,950 7,060,600 1.0297 0.674 0.668 0.674 0.661 0.681 10,573,608 0.6678 -0.95%
2015-01-05 0 1.050 1.040 1.050 1.000 1.080 12,916,000 13,436,860 1.0403 0.681 0.674 0.681 0.648 0.700 19,916,832 0.6746 5.00%
2015-01-02 0 1.000 0.990 1.000 0.990 1.010 4,443,600 4,438,664 0.9989 0.648 0.642 0.648 0.642 0.655 6,852,155 0.6478 0.00%
2014-12-31 0 1.000 0.980 0.990 0.990 1.010 4,298,100 4,286,796 0.9974 0.648 0.636 0.642 0.642 0.655 6,627,790 0.6468 -1.96%
2014-12-30 0 1.020 1.010 1.030 1.010 1.030 867,700 882,302 1.0168 0.661 0.655 0.668 0.655 0.668 1,338,018 0.6594 0.00%
2014-12-29 0 1.020 1.010 1.030 1.000 1.060 4,232,900 4,317,280 1.0199 0.661 0.655 0.668 0.648 0.687 6,527,250 0.6614 -2.86%
2014-12-24 0 1.050 1.040 1.050 1.040 1.070 638,000 667,380 1.0461 0.681 0.674 0.681 0.674 0.694 983,814 0.6784 0.00%
2014-12-23 0 1.050 1.040 1.050 1.030 1.060 4,333,950 4,511,409 1.0409 0.681 0.674 0.681 0.668 0.687 6,683,072 0.6751 0.00%
2014-12-22 0 1.050 1.040 1.050 1.030 1.090 3,678,500 3,850,340 1.0467 0.681 0.674 0.681 0.668 0.707 5,672,350 0.6788 -0.94%
2014-12-19 0 1.060 1.050 1.060 1.040 1.060 3,758,200 3,953,134 1.0519 0.687 0.681 0.687 0.674 0.687 5,795,249 0.6821 1.92%
2014-12-18 0 1.040 1.040 1.050 1.040 1.070 1,973,410 2,076,000 1.0520 0.674 0.674 0.681 0.674 0.694 3,043,053 0.6822 -0.95%
2014-12-17 0 1.050 1.050 1.060 1.040 1.060 2,616,581 2,746,472 1.0496 0.681 0.681 0.687 0.674 0.687 4,034,841 0.6807 -0.94%
2014-12-16 0 1.060 1.050 1.060 1.040 1.070 5,095,500 5,375,855 1.0550 0.687 0.681 0.687 0.674 0.694 7,857,403 0.6842 0.95%
2014-12-15 0 1.050 1.050 1.060 1.040 1.090 2,989,200 3,145,044 1.0521 0.681 0.681 0.687 0.674 0.707 4,609,430 0.6823 -0.94%
2014-12-12 0 1.060 1.050 1.060 1.040 1.070 3,900,000 4,106,680 1.0530 0.687 0.681 0.687 0.674 0.694 6,013,909 0.6829 0.95%
2014-12-11 0 1.050 1.050 1.060 1.040 1.060 4,636,000 4,861,280 1.0486 0.681 0.681 0.687 0.674 0.687 7,148,841 0.6800 -1.87%
2014-12-10 0 1.070 1.060 1.070 1.050 1.100 1,928,000 2,049,714 1.0631 0.694 0.687 0.694 0.681 0.713 2,973,030 0.6894 0.94%
2014-12-09 0 1.060 1.050 1.060 1.050 1.100 2,362,000 2,513,940 1.0643 0.687 0.681 0.687 0.681 0.713 3,642,270 0.6902 -1.85%
2014-12-08 0 1.080 1.070 1.080 1.070 1.100 2,835,000 3,063,460 1.0806 0.700 0.694 0.700 0.694 0.713 4,371,649 0.7008 -0.92%
2014-12-05 0 1.090 1.090 1.100 1.090 1.130 2,847,950 3,144,407 1.1041 0.707 0.707 0.713 0.707 0.733 4,391,618 0.7160 -2.68%
2014-12-04 0 1.120 1.110 1.120 1.070 1.120 5,304,000 5,788,380 1.0913 0.726 0.720 0.726 0.694 0.726 8,178,916 0.7077 2.75%
2014-12-03 0 1.090 1.090 1.100 1.070 1.110 2,009,700 2,201,310 1.0953 0.707 0.707 0.713 0.694 0.720 3,099,013 0.7103 -0.91%
2014-12-02 0 1.100 1.100 1.110 1.100 1.120 2,322,000 2,566,240 1.1052 0.713 0.713 0.720 0.713 0.726 3,580,589 0.7167 0.92%
2014-12-01 0 1.090 1.090 1.110 1.090 1.120 3,862,080 4,243,388 1.0987 0.707 0.707 0.720 0.707 0.726 5,955,435 0.7125 -3.54%
2014-11-28 0 1.130 1.120 1.130 1.100 1.130 2,490,400 2,792,712 1.1214 0.733 0.726 0.733 0.713 0.733 3,840,266 0.7272 1.80%
2014-11-27 0 1.110 1.110 1.120 1.110 1.140 1,948,000 2,185,420 1.1219 0.720 0.720 0.726 0.720 0.739 3,003,870 0.7275 -1.77%
2014-11-26 0 1.130 1.120 1.130 1.120 1.160 2,738,600 3,090,930 1.1287 0.733 0.726 0.733 0.726 0.752 4,222,998 0.7319 0.89%
2014-11-25 0 1.120 1.120 1.130 1.090 1.190 5,753,000 6,611,590 1.1492 0.726 0.726 0.733 0.707 0.772 8,871,286 0.7453 -5.88%
2014-11-24 0 1.190 1.180 1.190 1.180 1.210 1,355,900 1,611,383 1.1884 0.772 0.765 0.772 0.765 0.785 2,090,836 0.7707 0.00%
2014-11-21 0 1.190 1.180 1.200 1.180 1.220 1,482,000 1,771,100 1.1951 0.772 0.765 0.778 0.765 0.791 2,285,285 0.7750 0.85%
2014-11-20 0 1.180 1.180 1.190 1.170 1.210 1,706,120 2,024,659 1.1867 0.765 0.765 0.772 0.759 0.785 2,630,885 0.7696 -2.48%
2014-11-19 0 1.210 1.200 1.210 1.200 1.230 3,600,000 4,350,620 1.2085 0.785 0.778 0.785 0.778 0.798 5,551,300 0.7837 0.83%
2014-11-18 0 1.200 1.200 1.210 1.160 1.290 11,703,500 14,374,840 1.2283 0.778 0.778 0.785 0.752 0.837 18,047,123 0.7965 2.56%
2014-11-17 0 1.170 1.170 1.180 1.160 1.260 7,222,000 8,791,020 1.2173 0.759 0.759 0.765 0.752 0.817 11,136,525 0.7894 -3.31%
2014-11-14 0 1.210 1.190 1.210 1.190 1.220 3,898,000 4,685,910 1.2021 0.785 0.772 0.785 0.772 0.791 6,010,825 0.7796 0.00%
2014-11-13 0 1.210 1.200 1.210 1.150 1.220 6,824,500 8,134,457 1.1919 0.785 0.778 0.785 0.746 0.791 10,523,569 0.7730 3.42%
2014-11-12 0 1.170 1.150 1.170 1.140 1.190 3,492,200 4,046,480 1.1587 0.759 0.746 0.759 0.739 0.772 5,385,070 0.7514 0.00%
2014-11-11 0 1.170 1.160 1.170 1.100 1.220 8,165,600 9,376,660 1.1483 0.759 0.752 0.759 0.713 0.791 12,591,583 0.7447 6.36%
2014-11-10 0 1.100 1.080 1.100 1.060 1.120 7,091,000 7,796,380 1.0995 0.713 0.700 0.713 0.687 0.726 10,934,520 0.7130 1.85%
2014-11-07 0 1.080 1.060 1.080 1.040 1.080 4,492,000 4,754,940 1.0585 0.700 0.687 0.700 0.674 0.700 6,926,789 0.6865 0.93%
2014-11-06 0 1.070 1.070 1.080 1.060 1.080 510,200 546,816 1.0718 0.694 0.694 0.700 0.687 0.700 786,743 0.6950 0.00%
2014-11-05 0 1.070 1.070 1.080 1.060 1.080 1,493,200 1,595,468 1.0685 0.694 0.694 0.700 0.687 0.700 2,302,556 0.6929 -0.93%
2014-11-04 0 1.080 1.070 1.080 1.070 1.100 794,230 855,920 1.0777 0.700 0.694 0.700 0.694 0.713 1,224,725 0.6989 -0.92%
2014-11-03 0 1.090 1.070 1.090 1.070 1.100 1,304,041 1,410,342 1.0815 0.707 0.694 0.707 0.694 0.713 2,010,868 0.7014 0.93%
2014-10-31 0 1.080 1.070 1.090 1.050 1.090 5,719,000 6,060,210 1.0597 0.700 0.694 0.707 0.681 0.707 8,818,857 0.6872 0.93%
2014-10-30 0 1.070 1.080 1.100 1.070 1.130 3,822,400 4,161,364 1.0887 0.694 0.700 0.713 0.694 0.733 5,894,247 0.7060 -2.73%
2014-10-29 0 1.100 1.100 1.110 1.090 1.120 1,864,200 2,060,334 1.1052 0.713 0.713 0.720 0.707 0.726 2,874,648 0.7167 0.00%
2014-10-28 0 1.100 1.090 1.100 1.090 1.140 4,143,650 4,556,285 1.0996 0.713 0.707 0.713 0.707 0.739 6,389,624 0.7131 0.92%
2014-10-27 0 1.090 1.090 1.100 1.070 1.170 7,320,000 8,206,660 1.1211 0.707 0.707 0.713 0.694 0.759 11,287,644 0.7270 -7.63%
2014-10-24 0 1.180 1.170 1.180 1.170 1.200 1,080,000 1,271,580 1.1774 0.765 0.759 0.765 0.759 0.778 1,665,390 0.7635 0.85%
2014-10-23 0 1.170 1.170 1.180 1.170 1.210 761,000 896,260 1.1777 0.759 0.759 0.765 0.759 0.785 1,173,483 0.7638 -1.68%
2014-10-22 0 1.190 1.170 1.190 1.170 1.190 1,427,600 1,682,060 1.1782 0.772 0.759 0.772 0.759 0.772 2,201,399 0.7641 0.00%
2014-10-21 0 1.190 1.190 1.200 1.180 1.200 3,586,000 4,271,060 1.1910 0.772 0.772 0.778 0.765 0.778 5,529,712 0.7724 0.00%
2014-10-20 0 1.190 1.180 1.190 1.180 1.210 2,088,060 2,484,159 1.1897 0.772 0.765 0.772 0.765 0.785 3,219,847 0.7715 0.00%
2014-10-17 0 1.190 1.190 1.200 1.170 1.200 2,730,780 3,252,484 1.1910 0.772 0.772 0.778 0.759 0.778 4,210,939 0.7724 0.00%
2014-10-16 0 1.190 1.190 1.200 1.180 1.230 3,421,000 4,089,330 1.1954 0.772 0.772 0.778 0.765 0.798 5,275,277 0.7752 -0.83%
2014-10-15 0 1.200 1.200 1.210 1.200 1.240 3,416,000 4,146,300 1.2138 0.778 0.778 0.785 0.778 0.804 5,267,567 0.7871 -1.64%
2014-10-14 0 1.220 1.210 1.220 1.200 1.240 2,240,580 2,736,884 1.2215 0.791 0.785 0.791 0.778 0.804 3,455,037 0.7921 -0.81%
2014-10-13 0 1.230 1.220 1.230 1.200 1.240 3,909,647 4,750,782 1.2151 0.798 0.791 0.798 0.778 0.804 6,028,785 0.7880 -0.81%
2014-10-10 0 1.240 1.230 1.240 1.200 1.240 6,383,000 7,766,370 1.2167 0.804 0.798 0.804 0.778 0.804 9,842,764 0.7890 0.81%
2014-10-09 0 1.230 1.220 1.230 1.230 1.250 1,016,000 1,255,240 1.2355 0.798 0.791 0.798 0.798 0.811 1,566,700 0.8012 -0.81%
2014-10-08 0 1.240 1.230 1.240 1.210 1.250 2,837,190 3,497,715 1.2328 0.804 0.798 0.804 0.785 0.811 4,375,026 0.7995 0.81%
2014-10-07 0 1.230 1.220 1.230 1.190 1.250 1,613,000 1,978,860 1.2268 0.798 0.791 0.798 0.772 0.811 2,487,291 0.7956 0.00%
2014-10-06 0 1.230 1.220 1.230 1.220 1.250 2,258,000 2,778,150 1.2304 0.798 0.791 0.798 0.791 0.811 3,481,899 0.7979 0.00%
2014-10-03 0 1.230 1.220 1.230 1.130 1.230 12,929,800 15,217,314 1.1769 0.798 0.791 0.798 0.733 0.798 19,938,112 0.7632 4.24%
2014-09-30 0 1.180 1.170 1.180 1.160 1.220 3,536,400 4,159,680 1.1762 0.765 0.759 0.765 0.752 0.791 5,453,227 0.7628 -2.48%
2014-09-29 0 1.210 1.190 1.210 1.130 1.230 10,238,950 12,006,563 1.1726 0.785 0.772 0.785 0.733 0.798 15,788,746 0.7605 -1.63%
2014-09-26 0 1.230 1.230 1.240 1.230 1.270 1,943,050 2,409,770 1.2402 0.798 0.798 0.804 0.798 0.824 2,996,237 0.8043 -2.38%
2014-09-25 0 1.260 1.250 1.260 1.240 1.280 2,545,000 3,173,700 1.2470 0.817 0.811 0.817 0.804 0.830 3,924,461 0.8087 0.80%
2014-09-24 0 1.250 1.250 1.260 1.250 1.280 2,357,500 2,959,310 1.2553 0.811 0.811 0.817 0.811 0.830 3,635,331 0.8140 -2.34%
2014-09-23 0 1.280 1.260 1.270 1.240 1.300 3,320,000 4,235,700 1.2758 0.830 0.817 0.824 0.804 0.843 5,119,533 0.8274 1.59%
2014-09-22 0 1.260 1.240 1.260 1.230 1.270 2,864,000 3,578,210 1.2494 0.817 0.804 0.817 0.798 0.824 4,416,368 0.8102 0.80%
2014-09-19 0 1.250 1.230 1.250 1.230 1.280 4,956,000 6,178,510 1.2467 0.811 0.798 0.811 0.798 0.830 7,642,290 0.8085 -0.79%
2014-09-18 0 1.260 1.260 1.270 1.250 1.270 2,520,400 3,179,232 1.2614 0.817 0.817 0.824 0.811 0.824 3,886,527 0.8180 -1.56%
2014-09-17 0 1.280 1.270 1.280 1.260 1.290 2,512,300 3,199,279 1.2734 0.830 0.824 0.830 0.817 0.837 3,874,037 0.8258 1.59%
2014-09-16 0 1.260 1.250 1.260 1.230 1.260 1,662,000 2,077,060 1.2497 0.817 0.811 0.817 0.798 0.817 2,562,850 0.8104 -0.79%
2014-09-15 0 1.270 1.260 1.270 1.240 1.280 4,930,400 6,192,686 1.2560 0.824 0.817 0.824 0.804 0.830 7,602,814 0.8145 0.79%
2014-09-12 0 1.260 1.260 1.270 1.240 1.290 3,682,400 4,619,468 1.2545 0.817 0.817 0.824 0.804 0.837 5,678,363 0.8135 -1.56%
2014-09-11 0 1.280 1.270 1.290 1.270 1.300 2,847,850 3,649,934 1.2816 0.830 0.824 0.837 0.824 0.843 4,391,464 0.8311 0.79%
2014-09-10 0 1.270 1.260 1.270 1.260 1.320 4,875,000 6,249,180 1.2819 0.824 0.817 0.824 0.817 0.856 7,517,386 0.8313 -3.79%
2014-09-08 0 1.320 1.310 1.320 1.300 1.320 1,226,300 1,605,889 1.3095 0.856 0.850 0.856 0.843 0.856 1,890,989 0.8492 0.00%
2014-09-05 0 1.320 1.310 1.320 1.300 1.350 3,269,180 4,304,158 1.3166 0.856 0.850 0.856 0.843 0.875 5,041,167 0.8538 -2.22%
2014-09-04 0 1.350 1.340 1.350 1.280 1.350 5,908,000 7,758,180 1.3132 0.875 0.869 0.875 0.830 0.875 9,110,301 0.8516 1.50%
2014-09-03 0 1.330 1.320 1.330 1.260 1.340 8,877,900 11,626,692 1.3096 0.863 0.856 0.863 0.817 0.869 13,689,969 0.8493 5.56%
2014-09-02 0 1.260 1.260 1.270 1.250 1.270 2,228,000 2,807,700 1.2602 0.817 0.817 0.824 0.811 0.824 3,435,638 0.8172 0.80%
2014-09-01 0 1.250 1.240 1.250 1.220 1.260 2,757,800 3,426,470 1.2425 0.811 0.804 0.811 0.791 0.817 4,252,604 0.8057 0.00%
2014-08-29 0 1.250 1.250 1.260 1.250 1.280 5,965,000 7,527,970 1.2620 0.811 0.811 0.817 0.811 0.830 9,198,196 0.8184 0.00%
2014-08-28 0 1.250 1.250 1.260 1.250 1.320 8,857,500 11,283,995 1.2739 0.811 0.811 0.817 0.811 0.856 13,658,512 0.8262 -4.58%
2014-08-27 0 1.310 1.300 1.320 1.300 1.340 5,191,900 6,848,000 1.3190 0.850 0.843 0.856 0.843 0.869 8,006,055 0.8554 1.55%
2014-08-26 0 1.290 1.280 1.290 1.280 1.380 12,900,000 17,011,640 1.3187 0.837 0.830 0.837 0.830 0.895 19,892,160 0.8552 -5.15%
2014-08-25 0 1.360 1.350 1.360 1.330 1.390 3,924,200 5,328,158 1.3578 0.882 0.875 0.882 0.863 0.901 6,051,226 0.8805 0.74%
2014-08-22 0 1.350 1.350 1.370 1.340 1.370 6,290,650 8,481,810 1.3483 0.875 0.875 0.888 0.869 0.888 9,700,358 0.8744 -1.46%
2014-08-21 0 1.370 1.350 1.370 1.330 1.380 8,829,000 11,985,390 1.3575 0.888 0.875 0.888 0.863 0.895 13,614,564 0.8803 -0.72%
2014-08-20 0 1.380 1.380 1.390 1.360 1.400 7,129,400 9,871,986 1.3847 0.895 0.895 0.901 0.882 0.908 10,993,734 0.8980 0.00%
2014-08-19 0 1.380 1.380 1.390 1.370 1.410 10,268,300 14,253,107 1.3881 0.895 0.895 0.901 0.888 0.914 15,834,005 0.9002 -1.43%
2014-08-18 0 1.400 1.390 1.400 1.380 1.430 20,833,360 29,481,183 1.4151 0.908 0.901 0.908 0.895 0.927 32,125,622 0.9177 1.45%
2014-08-15 0 1.380 1.370 1.380 1.310 1.380 11,026,360 14,973,124 1.3579 0.895 0.888 0.895 0.850 0.895 17,002,955 0.8806 1.47%
2014-08-14 0 1.360 1.340 1.350 1.300 1.380 22,539,000 30,291,840 1.3440 0.882 0.869 0.875 0.843 0.895 34,755,766 0.8716 2.26%
2014-08-13 0 1.330 1.320 1.330 1.240 1.330 28,692,700 37,142,507 1.2945 0.863 0.856 0.863 0.804 0.863 44,244,943 0.8395 6.40%
2014-08-12 0 1.250 1.250 1.260 1.160 1.250 25,476,000 31,056,200 1.2190 0.811 0.811 0.817 0.752 0.811 39,284,702 0.7905 8.70%
2014-08-11 0 1.150 1.140 1.150 1.130 1.160 3,183,000 3,665,850 1.1517 0.746 0.739 0.746 0.733 0.752 4,908,275 0.7469 1.77%
2014-08-08 0 1.130 1.130 1.140 1.120 1.150 7,540,000 8,556,540 1.1348 0.733 0.733 0.739 0.726 0.746 11,626,890 0.7359 -0.88%
2014-08-07 0 1.140 1.140 1.160 1.120 1.160 11,891,600 13,593,232 1.1431 0.739 0.739 0.752 0.726 0.752 18,337,179 0.7413 -1.72%
2014-08-06 0 1.160 1.150 1.160 1.130 1.170 4,875,380 5,596,919 1.1480 0.752 0.746 0.752 0.733 0.759 7,517,972 0.7445 0.00%
2014-08-05 0 1.160 1.150 1.160 1.140 1.170 3,913,000 4,529,260 1.1575 0.752 0.746 0.752 0.739 0.759 6,033,955 0.7506 0.87%
2014-08-04 0 1.150 1.150 1.160 1.130 1.160 4,067,000 4,671,920 1.1487 0.746 0.746 0.752 0.733 0.752 6,271,427 0.7450 1.77%
2014-08-01 0 1.130 1.120 1.130 1.120 1.170 16,430,000 18,651,360 1.1352 0.733 0.726 0.733 0.726 0.759 25,335,518 0.7362 -2.59%
2014-07-31 0 1.160 1.160 1.170 1.160 1.180 3,983,000 4,661,180 1.1703 0.752 0.752 0.759 0.752 0.765 6,141,897 0.7589 -1.69%
2014-07-30 0 1.180 1.180 1.190 1.170 1.210 8,755,500 10,376,792 1.1852 0.765 0.765 0.772 0.759 0.785 13,501,225 0.7686 -2.48%
2014-07-29 0 1.210 1.200 1.210 1.190 1.220 9,263,420 11,117,564 1.2002 0.785 0.778 0.785 0.772 0.791 14,284,452 0.7783 -0.82%
2014-07-28 0 1.220 1.210 1.220 1.200 1.240 10,306,400 12,573,008 1.2199 0.791 0.785 0.791 0.778 0.804 15,892,756 0.7911 0.00%
2014-07-25 0 1.220 1.210 1.220 1.150 1.240 21,715,400 26,092,552 1.2016 0.791 0.785 0.791 0.746 0.804 33,485,752 0.7792 6.09%
2014-07-24 0 1.150 1.150 1.160 1.150 1.180 9,052,400 10,467,488 1.1563 0.746 0.746 0.752 0.746 0.765 13,959,053 0.7499 -2.54%
2014-07-23 0 1.180 1.180 1.190 1.150 1.190 15,425,350 18,205,997 1.1803 0.765 0.765 0.772 0.746 0.772 23,786,320 0.7654 3.51%
2014-07-22 0 1.140 1.130 1.140 1.120 1.140 6,596,400 7,461,010 1.1311 0.739 0.733 0.739 0.726 0.739 10,171,833 0.7335 0.00%
2014-07-21 0 1.140 1.130 1.140 1.120 1.150 4,164,000 4,754,940 1.1419 0.739 0.733 0.739 0.726 0.746 6,421,004 0.7405 0.88%
2014-07-18 0 1.130 1.130 1.140 1.130 1.150 2,050,000 2,331,560 1.1373 0.733 0.733 0.739 0.733 0.746 3,161,157 0.7376 -1.74%
2014-07-17 0 1.150 1.140 1.150 1.130 1.150 7,590,000 8,679,880 1.1436 0.746 0.739 0.746 0.733 0.746 11,703,992 0.7416 0.88%
2014-07-16 0 1.140 1.140 1.150 1.120 1.170 9,752,500 11,098,120 1.1380 0.739 0.739 0.746 0.726 0.759 15,038,627 0.7380 0.88%
2014-07-15 0 1.130 1.120 1.130 1.120 1.140 7,060,000 7,989,240 1.1316 0.733 0.726 0.733 0.726 0.739 10,886,717 0.7339 0.89%
2014-07-14 0 1.120 1.110 1.120 1.110 1.170 6,354,300 7,152,844 1.1257 0.726 0.720 0.726 0.720 0.759 9,798,508 0.7300 -1.75%
2014-07-11 0 1.140 1.140 1.150 1.140 1.200 11,068,000 12,856,440 1.1616 0.739 0.739 0.746 0.739 0.778 17,067,165 0.7533 -4.20%
2014-07-10 0 1.190 1.190 1.200 1.190 1.210 2,654,600 3,166,056 1.1927 0.772 0.772 0.778 0.772 0.785 4,093,467 0.7734 0.00%
2014-07-09 0 1.190 1.190 1.210 1.190 1.230 11,148,600 13,385,062 1.2006 0.772 0.772 0.785 0.772 0.798 17,191,452 0.7786 -4.03%
2014-07-08 0 1.240 1.240 1.250 1.230 1.250 4,202,850 5,228,970 1.2441 0.804 0.804 0.811 0.798 0.811 6,480,912 0.8068 0.00%
2014-07-07 0 1.240 1.230 1.240 1.200 1.250 6,262,000 7,702,560 1.2300 0.804 0.798 0.804 0.778 0.811 9,656,179 0.7977 2.48%
2014-07-04 0 1.210 1.210 1.220 1.180 1.290 19,591,800 23,869,174 1.2183 0.785 0.785 0.791 0.765 0.837 30,211,102 0.7901 -4.72%
2014-07-03 0 1.270 1.270 1.280 1.240 1.280 2,786,000 3,538,390 1.2701 0.824 0.824 0.830 0.804 0.830 4,296,090 0.8236 -1.55%
2014-07-02 0 1.290 1.280 1.290 1.280 1.300 2,555,040 3,286,797 1.2864 0.837 0.830 0.837 0.830 0.843 3,939,943 0.8342 -0.77%
2014-06-30 0 1.300 1.290 1.300 1.270 1.320 2,353,000 3,036,610 1.2905 0.843 0.837 0.843 0.824 0.856 3,628,392 0.8369 0.78%
2014-06-27 0 1.290 1.290 1.300 1.280 1.300 2,387,900 3,077,935 1.2890 0.837 0.837 0.843 0.830 0.843 3,682,208 0.8359 -1.53%
2014-06-26 0 1.310 1.290 1.310 1.280 1.310 1,787,000 2,309,330 1.2923 0.850 0.837 0.850 0.830 0.850 2,755,604 0.8380 1.55%
2014-06-25 0 1.290 1.290 1.300 1.290 1.330 2,722,000 3,539,420 1.3003 0.837 0.837 0.843 0.837 0.863 4,197,400 0.8432 -1.53%
2014-06-24 0 1.310 1.310 1.320 1.260 1.310 4,481,700 5,777,679 1.2892 0.850 0.850 0.856 0.817 0.850 6,910,906 0.8360 3.97%
2014-06-23 0 1.260 1.250 1.260 1.240 1.270 4,544,000 5,722,560 1.2594 0.817 0.811 0.817 0.804 0.824 7,006,975 0.8167 1.61%
2014-06-20 0 1.240 1.230 1.260 1.230 1.280 5,003,000 6,298,630 1.2590 0.804 0.798 0.817 0.798 0.830 7,714,765 0.8164 -0.80%
2014-06-19 0 1.250 1.240 1.250 1.230 1.280 4,626,000 5,776,000 1.2486 0.811 0.804 0.811 0.798 0.830 7,133,421 0.8097 -1.57%
2014-06-18 0 1.270 1.260 1.270 1.230 1.300 9,284,800 11,714,586 1.2617 0.824 0.817 0.824 0.798 0.843 14,317,420 0.8182 2.42%
2014-06-17 0 1.240 1.230 1.250 1.210 1.310 14,478,000 18,144,420 1.2532 0.804 0.798 0.811 0.785 0.850 22,325,480 0.8127 -5.34%
2014-06-16 0 1.310 1.300 1.310 1.290 1.330 2,826,600 3,709,856 1.3125 0.850 0.843 0.850 0.837 0.863 4,358,696 0.8511 0.00%
2014-06-13 0 1.310 1.310 1.320 1.300 1.340 5,959,057 7,784,118 1.3063 0.850 0.850 0.856 0.843 0.869 9,189,032 0.8471 -0.76%
2014-06-12 0 1.320 1.310 1.320 1.180 1.330 24,399,800 31,245,690 1.2806 0.856 0.850 0.856 0.765 0.863 37,625,172 0.8304 0.00%
2014-06-11 0 1.320 1.310 1.330 1.190 1.340 22,828,430 28,780,320 1.2607 0.856 0.850 0.863 0.772 0.869 35,202,076 0.8176 10.00%
2014-06-10 0 1.200 1.200 1.210 1.170 1.320 35,296,400 43,460,092 1.2313 0.778 0.778 0.785 0.759 0.856 54,428,033 0.7985 -9.77%
2014-06-09 0 1.330 1.320 1.330 1.310 1.360 3,248,970 4,337,511 1.3350 0.863 0.856 0.863 0.850 0.882 5,010,002 0.8658 0.00%
2014-06-06 0 1.330 1.320 1.330 1.320 1.350 1,876,200 2,491,024 1.3277 0.863 0.856 0.863 0.856 0.875 2,893,153 0.8610 -0.75%
2014-06-05 0 1.340 1.340 1.360 1.300 1.360 3,503,400 4,647,088 1.3265 0.869 0.869 0.882 0.843 0.882 5,402,340 0.8602 0.75%
2014-06-04 0 1.330 1.320 1.340 1.310 1.350 4,920,950 6,514,025 1.3237 0.863 0.856 0.869 0.850 0.875 7,588,242 0.8584 0.00%
2014-06-03 0 1.330 1.330 1.340 1.310 1.370 9,418,500 12,565,189 1.3341 0.863 0.863 0.869 0.850 0.888 14,523,590 0.8652 1.53%
2014-05-30 0 1.310 1.310 1.330 1.230 1.340 21,557,350 27,726,784 1.2862 0.850 0.850 0.863 0.798 0.869 33,242,035 0.8341 0.00%
2014-05-29 0 1.310 1.300 1.310 1.290 1.370 12,441,500 16,504,305 1.3266 0.850 0.843 0.850 0.837 0.888 19,185,140 0.8603 -1.50%
2014-05-28 0 1.330 1.320 1.370 1.320 1.460 34,557,140 47,708,796 1.3806 0.863 0.856 0.888 0.856 0.947 53,288,073 0.8953 -7.64%
2014-05-27 0 1.440 1.440 1.460 1.390 1.500 26,484,200 38,400,034 1.4499 0.934 0.934 0.947 0.901 0.973 40,839,375 0.9403 3.60%
2014-05-26 0 1.390 1.390 1.400 1.390 1.440 5,025,050 7,045,419 1.4021 0.901 0.901 0.908 0.901 0.934 7,748,767 0.9092 -2.11%
2014-05-23 0 1.420 1.400 1.420 1.370 1.450 12,120,900 16,957,630 1.3990 0.921 0.908 0.921 0.888 0.940 18,690,766 0.9073 0.00%
2014-05-22 0 1.420 1.420 1.430 1.410 1.490 15,793,800 22,725,624 1.4389 0.921 0.921 0.927 0.914 0.966 24,354,480 0.9331 -4.70%
2014-05-21 0 1.490 1.490 1.500 1.430 1.510 35,433,650 52,144,770 1.4716 0.966 0.966 0.973 0.927 0.979 54,639,676 0.9543 0.00%
2014-05-20 0 1.490 1.480 1.490 1.390 1.500 71,577,800 103,677,176 1.4485 0.966 0.960 0.966 0.901 0.973 110,374,963 0.9393 7.97%
2014-05-19 0 1.380 1.380 1.390 1.260 1.390 59,133,380 79,912,461 1.3514 0.895 0.895 0.901 0.817 0.901 91,185,321 0.8764 9.52%
2014-05-16 0 1.260 1.250 1.260 1.240 1.310 7,076,800 8,999,018 1.2716 0.817 0.811 0.817 0.804 0.850 10,912,623 0.8246 -0.79%
2014-05-15 0 1.270 1.250 1.270 1.250 1.280 2,010,500 2,543,770 1.2652 0.824 0.811 0.824 0.811 0.830 3,100,247 0.8205 0.00%
2014-05-14 0 1.270 1.260 1.270 1.240 1.280 4,681,800 5,900,262 1.2603 0.824 0.817 0.824 0.804 0.830 7,219,466 0.8173 0.00%
2014-05-13 0 1.270 1.260 1.270 1.260 1.300 2,381,250 3,041,544 1.2773 0.824 0.817 0.824 0.817 0.843 3,671,954 0.8283 -1.55%
2014-05-12 0 1.290 1.290 1.300 1.250 1.330 9,275,100 12,048,600 1.2990 0.837 0.837 0.843 0.811 0.863 14,302,463 0.8424 1.57%
2014-05-09 0 1.270 1.260 1.270 1.230 1.280 10,037,620 12,537,855 1.2491 0.824 0.817 0.824 0.798 0.830 15,478,290 0.8100 0.79%
2014-05-08 0 1.260 1.260 1.270 1.260 1.330 15,809,100 20,499,900 1.2967 0.817 0.817 0.824 0.817 0.863 24,378,073 0.8409 -0.79%
2014-05-07 0 1.270 1.270 1.280 1.210 1.380 81,315,500 105,246,237 1.2943 0.824 0.824 0.830 0.785 0.895 125,390,768 0.8393 -3.05%
2014-05-05 0 1.310 1.300 1.320 1.120 1.370 64,061,150 80,907,033 1.2630 0.850 0.843 0.856 0.726 0.888 98,784,079 0.8190 16.96%
2014-05-02 0 1.120 1.130 1.140 1.120 1.170 6,737,800 7,704,862 1.1435 0.726 0.733 0.739 0.726 0.759 10,389,875 0.7416 0.00%
2014-04-30 0 1.120 1.130 1.140 1.040 1.160 20,869,550 23,117,048 1.1077 0.726 0.733 0.739 0.674 0.752 32,181,428 0.7183 6.67%
2014-04-29 0 1.050 1.040 1.060 1.020 1.050 3,839,950 3,975,541 1.0353 0.681 0.674 0.687 0.661 0.681 5,921,310 0.6714 1.94%
2014-04-28 0 1.030 1.020 1.030 1.000 1.030 2,338,900 2,392,701 1.0230 0.668 0.661 0.668 0.648 0.668 3,606,649 0.6634 3.00%
2014-04-25 0 1.000 1.000 1.010 1.000 1.030 1,128,900 1,148,408 1.0173 0.648 0.648 0.655 0.648 0.668 1,740,795 0.6597 0.00%
2014-04-24 0 1.000 0.990 1.010 0.980 1.020 3,551,000 3,535,410 0.9956 0.648 0.642 0.655 0.636 0.661 5,475,741 0.6456 0.00%
2014-04-23 0 1.000 0.990 1.000 0.990 1.000 1,103,000 1,099,130 0.9965 0.648 0.642 0.648 0.642 0.648 1,700,857 0.6462 0.00%
2014-04-22 0 1.000 0.990 1.010 0.960 1.020 3,277,900 3,252,904 0.9924 0.648 0.642 0.655 0.623 0.661 5,054,613 0.6436 -1.96%
2014-04-17 0 1.020 1.020 1.030 1.000 1.030 1,007,500 1,021,105 1.0135 0.661 0.661 0.668 0.648 0.668 1,553,593 0.6573 2.00%
2014-04-16 0 1.000 0.990 1.010 1.000 1.030 1,089,000 1,104,550 1.0143 0.648 0.642 0.655 0.648 0.668 1,679,268 0.6578 -2.91%
2014-04-15 0 1.030 1.010 1.030 1.010 1.040 2,055,400 2,101,982 1.0227 0.668 0.655 0.668 0.655 0.674 3,169,484 0.6632 0.98%
2014-04-14 0 1.020 1.020 1.040 1.010 1.040 1,453,000 1,495,610 1.0293 0.661 0.661 0.674 0.655 0.674 2,240,567 0.6675 -0.97%
2014-04-11 0 1.030 1.030 1.040 1.030 1.050 954,000 984,100 1.0316 0.668 0.668 0.674 0.668 0.681 1,471,095 0.6690 -1.90%
2014-04-10 0 1.050 1.030 1.050 1.020 1.050 2,449,600 2,522,910 1.0299 0.681 0.668 0.681 0.661 0.681 3,777,351 0.6679 2.94%
2014-04-09 0 1.020 1.020 1.040 1.020 1.040 1,574,000 1,620,740 1.0297 0.661 0.661 0.674 0.661 0.674 2,427,152 0.6678 -0.97%
2014-04-08 0 1.030 1.030 1.040 1.010 1.040 2,359,000 2,430,390 1.0303 0.668 0.668 0.674 0.655 0.674 3,637,644 0.6681 0.98%
2014-04-07 0 1.020 1.020 1.030 1.020 1.060 946,000 980,250 1.0362 0.661 0.661 0.668 0.661 0.687 1,458,758 0.6720 -2.86%
2014-04-04 0 1.050 1.040 1.060 1.030 1.060 3,376,100 3,536,708 1.0476 0.681 0.674 0.687 0.668 0.687 5,206,040 0.6793 0.96%
2014-04-03 0 1.040 1.020 1.040 1.020 1.040 1,528,350 1,570,326 1.0275 0.674 0.661 0.674 0.661 0.674 2,356,758 0.6663 1.96%
2014-04-02 0 1.020 1.020 1.030 1.010 1.040 2,826,000 2,916,384 1.0320 0.661 0.661 0.668 0.655 0.674 4,357,771 0.6692 0.00%
2014-04-01 0 1.020 1.010 1.030 1.010 1.040 2,268,300 2,336,358 1.0300 0.661 0.655 0.668 0.655 0.674 3,497,782 0.6680 -0.97%
2014-03-31 0 1.030 1.020 1.030 1.010 1.070 2,730,800 2,827,024 1.0352 0.668 0.661 0.668 0.655 0.694 4,210,970 0.6713 0.98%
2014-03-28 0 1.020 1.010 1.020 1.000 1.020 3,990,000 4,023,850 1.0085 0.661 0.655 0.661 0.648 0.661 6,152,691 0.6540 0.99%
2014-03-27 0 1.010 1.010 1.020 1.000 1.070 13,288,400 13,558,570 1.0203 0.655 0.655 0.661 0.648 0.694 20,491,083 0.6617 3.06%
2014-03-26 0 0.980 0.960 0.980 0.930 0.990 2,548,000 2,471,820 0.9701 0.636 0.623 0.636 0.603 0.642 3,929,087 0.6291 2.08%
2014-03-25 0 0.960 0.940 0.960 0.940 0.980 964,000 919,600 0.9539 0.623 0.610 0.623 0.610 0.636 1,486,515 0.6186 -1.03%
2014-03-24 0 0.970 0.970 0.980 0.880 1.000 6,759,400 6,399,380 0.9467 0.629 0.629 0.636 0.571 0.648 10,423,183 0.6140 10.23%
2014-03-21 0 0.880 0.860 0.880 0.870 0.940 4,496,000 4,044,560 0.8996 0.571 0.558 0.571 0.564 0.610 6,932,957 0.5834 -5.38%
2014-03-20 0 0.930 0.920 0.930 0.930 0.960 777,500 731,065 0.9403 0.603 0.597 0.603 0.603 0.623 1,198,927 0.6098 -3.12%
2014-03-19 0 0.960 0.950 0.960 0.930 0.960 1,475,384 1,397,301 0.9471 0.623 0.616 0.623 0.603 0.623 2,275,083 0.6142 1.05%
2014-03-18 0 0.950 0.920 0.950 0.920 0.950 817,000 767,360 0.9392 0.616 0.597 0.616 0.597 0.616 1,259,837 0.6091 1.06%
2014-03-17 0 0.940 0.920 0.950 0.920 0.960 1,397,400 1,311,991 0.9389 0.610 0.597 0.616 0.597 0.623 2,154,830 0.6089 -1.05%
2014-03-14 0 0.950 0.940 0.990 0.930 0.990 2,092,200 2,020,052 0.9655 0.616 0.610 0.642 0.603 0.642 3,226,231 0.6261 -1.04%
2014-03-13 0 0.960 0.950 0.970 0.940 0.970 471,000 449,800 0.9550 0.623 0.616 0.629 0.610 0.629 726,295 0.6193 0.00%
2014-03-12 0 0.960 0.950 0.980 0.950 1.000 3,154,500 3,049,270 0.9666 0.623 0.616 0.636 0.616 0.648 4,864,327 0.6269 -3.03%
2014-03-11 0 0.990 0.980 0.990 0.900 1.020 9,921,580 9,737,926 0.9815 0.642 0.636 0.642 0.584 0.661 15,299,353 0.6365 7.61%
2014-03-10 0 0.920 0.910 0.920 0.860 0.920 3,254,800 2,918,016 0.8965 0.597 0.590 0.597 0.558 0.597 5,018,992 0.5814 4.55%
2014-03-07 0 0.880 0.870 0.880 0.860 0.890 1,713,000 1,497,040 0.8739 0.571 0.564 0.571 0.558 0.577 2,641,494 0.5667 0.00%
2014-03-06 0 0.880 0.870 0.890 0.800 0.890 3,079,600 2,681,724 0.8708 0.571 0.564 0.577 0.519 0.577 4,748,829 0.5647 0.00%
2014-03-05 0 0.880 0.870 0.880 0.870 0.900 1,836,000 1,616,400 0.8804 0.571 0.564 0.571 0.564 0.584 2,831,163 0.5709 0.00%
2014-03-04 0 0.880 0.870 0.890 0.880 0.920 2,840,000 2,508,260 0.8832 0.571 0.564 0.577 0.571 0.597 4,379,359 0.5727 -1.12%
2014-03-03 0 0.890 0.880 0.890 0.880 0.930 1,796,000 1,614,880 0.8992 0.577 0.571 0.577 0.571 0.603 2,769,482 0.5831 -2.20%
2014-02-28 0 0.910 0.890 0.910 0.890 0.930 1,722,000 1,563,690 0.9081 0.590 0.577 0.590 0.577 0.603 2,655,372 0.5889 -1.09%
2014-02-27 0 0.920 0.920 0.930 0.900 0.950 3,731,950 3,419,243 0.9162 0.597 0.597 0.603 0.584 0.616 5,754,771 0.5942 -3.16%
2014-02-26 0 0.950 0.940 0.950 0.930 0.950 1,383,200 1,302,526 0.9417 0.616 0.610 0.616 0.603 0.616 2,132,933 0.6107 1.06%
2014-02-25 0 0.940 0.920 0.940 0.880 0.960 2,088,650 1,956,051 0.9365 0.610 0.597 0.610 0.571 0.623 3,220,757 0.6073 -1.05%
2014-02-24 0 0.950 0.930 0.950 0.930 0.950 1,764,950 1,656,499 0.9386 0.616 0.603 0.616 0.603 0.616 2,721,602 0.6086 0.00%
2014-02-21 0 0.950 0.950 0.960 0.940 0.960 724,000 687,860 0.9501 0.616 0.616 0.623 0.610 0.623 1,116,428 0.6161 0.00%
2014-02-20 0 0.950 0.940 0.960 0.940 0.960 932,500 886,991 0.9512 0.616 0.610 0.623 0.610 0.623 1,437,941 0.6168 0.00%
2014-02-19 0 0.950 0.950 0.960 0.940 0.960 1,121,950 1,065,003 0.9492 0.616 0.616 0.623 0.610 0.623 1,730,078 0.6156 0.00%
2014-02-18 0 0.950 0.940 0.950 0.940 0.950 678,450 639,244 0.9422 0.616 0.610 0.616 0.610 0.616 1,046,189 0.6110 0.00%
2014-02-17 0 0.950 0.950 0.970 0.950 0.980 1,564,000 1,511,080 0.9662 0.616 0.616 0.629 0.616 0.636 2,411,732 0.6266 -2.06%
2014-02-14 0 0.970 0.960 0.970 0.950 1.000 1,040,400 1,007,382 0.9683 0.629 0.623 0.629 0.616 0.648 1,604,326 0.6279 -1.02%
2014-02-13 0 0.980 0.980 0.990 0.950 1.010 3,100,000 3,079,020 0.9932 0.636 0.636 0.642 0.616 0.655 4,780,286 0.6441 1.03%
2014-02-12 0 0.970 0.960 0.970 0.960 0.980 819,700 790,301 0.9641 0.629 0.623 0.629 0.623 0.636 1,264,000 0.6252 0.00%
2014-02-11 0 0.970 0.960 0.980 0.940 0.980 1,476,000 1,411,460 0.9563 0.629 0.623 0.636 0.610 0.636 2,276,033 0.6201 2.11%
2014-02-10 0 0.950 0.950 0.970 0.950 0.960 454,000 434,110 0.9562 0.616 0.616 0.629 0.616 0.623 700,081 0.6201 -2.06%
2014-02-07 0 0.970 0.960 0.970 0.950 0.980 1,249,050 1,205,264 0.9649 0.629 0.623 0.629 0.616 0.636 1,926,070 0.6258 2.11%
2014-02-06 0 0.950 0.940 0.960 0.920 0.980 1,446,000 1,369,240 0.9469 0.616 0.610 0.623 0.597 0.636 2,229,772 0.6141 3.26%
2014-02-05 0 0.920 0.920 0.930 0.900 0.960 2,866,000 2,648,080 0.9240 0.597 0.597 0.603 0.584 0.623 4,419,452 0.5992 0.00%
2014-02-04 0 0.920 0.910 0.920 0.900 0.940 1,883,000 1,714,760 0.9107 0.597 0.590 0.597 0.584 0.610 2,903,638 0.5906 -3.16%
2014-01-30 0 0.950 0.950 0.960 0.920 0.960 437,200 412,060 0.9425 0.616 0.616 0.623 0.597 0.623 674,175 0.6112 1.06%
2014-01-29 0 0.940 0.940 0.950 0.930 0.950 440,400 413,784 0.9396 0.610 0.610 0.616 0.603 0.616 679,109 0.6093 1.08%
2014-01-28 0 0.930 0.930 0.950 0.930 0.960 1,025,350 962,999 0.9392 0.603 0.603 0.616 0.603 0.623 1,581,118 0.6091 -3.12%
2014-01-27 0 0.960 0.940 0.960 0.920 0.960 2,511,650 2,363,540 0.9410 0.623 0.610 0.623 0.597 0.623 3,873,034 0.6103 -2.04%
2014-01-24 0 0.980 0.970 0.980 0.970 1.020 1,821,600 1,788,484 0.9818 0.636 0.629 0.636 0.629 0.661 2,808,958 0.6367 3.16%
2014-01-23 0 0.950 0.940 0.960 0.930 0.960 605,150 568,656 0.9397 0.616 0.610 0.623 0.603 0.623 933,158 0.6094 1.06%
2014-01-22 0 0.940 0.940 0.960 0.940 0.970 1,479,800 1,410,880 0.9534 0.610 0.610 0.623 0.610 0.629 2,281,893 0.6183 -2.08%
2014-01-21 0 0.960 0.960 0.970 0.960 0.980 1,646,000 1,594,320 0.9686 0.623 0.623 0.629 0.623 0.636 2,538,178 0.6281 0.00%
2014-01-20 0 0.960 0.950 0.960 0.950 0.980 1,293,800 1,243,886 0.9614 0.623 0.616 0.623 0.616 0.636 1,995,076 0.6235 -2.04%
2014-01-17 0 0.980 0.970 0.980 0.960 0.990 3,007,800 2,945,208 0.9792 0.636 0.629 0.636 0.623 0.642 4,638,111 0.6350 -2.97%
2014-01-16 0 1.010 0.990 1.010 0.990 1.020 1,318,200 1,316,978 0.9991 0.655 0.642 0.655 0.642 0.661 2,032,701 0.6479 0.00%
2014-01-15 0 1.010 0.990 1.010 0.990 1.010 2,449,500 2,453,395 1.0016 0.655 0.642 0.655 0.642 0.655 3,777,197 0.6495 2.02%
2014-01-14 0 0.990 0.990 1.000 0.990 1.010 1,086,000 1,083,040 0.9973 0.642 0.642 0.648 0.642 0.655 1,674,642 0.6467 -1.98%
2014-01-13 0 1.010 1.000 1.010 1.000 1.020 1,081,500 1,090,850 1.0086 0.655 0.648 0.655 0.648 0.661 1,667,703 0.6541 0.00%
2014-01-10 0 1.010 1.000 1.010 0.990 1.030 2,011,600 2,016,052 1.0022 0.655 0.648 0.655 0.642 0.668 3,101,943 0.6499 0.00%
2014-01-09 0 1.010 1.010 1.020 1.010 1.020 1,794,500 1,813,975 1.0109 0.655 0.655 0.661 0.655 0.661 2,767,169 0.6555 -0.98%
2014-01-08 0 1.020 1.010 1.030 1.010 1.030 1,537,400 1,569,092 1.0206 0.661 0.655 0.668 0.655 0.668 2,370,714 0.6619 -0.97%
2014-01-07 0 1.030 1.020 1.030 1.010 1.030 1,308,000 1,329,600 1.0165 0.668 0.661 0.668 0.655 0.668 2,016,972 0.6592 0.00%
2014-01-06 0 1.030 1.020 1.030 1.010 1.030 3,767,100 3,815,138 1.0128 0.668 0.661 0.668 0.655 0.668 5,808,973 0.6568 1.98%
2014-01-03 0 1.010 1.010 1.020 1.000 1.020 3,285,800 3,323,124 1.0114 0.655 0.655 0.661 0.648 0.661 5,066,795 0.6559 -1.94%
2014-01-02 0 1.030 1.020 1.030 1.000 1.030 3,892,000 3,940,480 1.0125 0.668 0.661 0.668 0.648 0.668 6,001,573 0.6566 0.00%
2013-12-31 0 1.030 1.020 1.030 1.010 1.030 1,205,000 1,225,810 1.0173 0.668 0.661 0.668 0.655 0.668 1,858,144 0.6597 0.98%
2013-12-30 0 1.020 1.010 1.020 1.010 1.040 1,307,000 1,330,810 1.0182 0.661 0.655 0.661 0.655 0.674 2,015,430 0.6603 0.99%
2013-12-27 0 1.010 1.010 1.020 1.010 1.030 1,217,200 1,242,522 1.0208 0.655 0.655 0.661 0.655 0.668 1,876,956 0.6620 -0.98%
2013-12-24 0 1.020 1.010 1.020 1.000 1.020 1,601,100 1,611,267 1.0064 0.661 0.655 0.661 0.648 0.661 2,468,941 0.6526 0.99%
2013-12-23 0 1.010 1.010 1.020 1.010 1.030 1,982,100 2,013,275 1.0157 0.655 0.655 0.661 0.655 0.668 3,056,453 0.6587 -2.88%
2013-12-20 0 1.040 1.030 1.050 1.020 1.050 3,315,900 3,420,873 1.0317 0.674 0.668 0.681 0.661 0.681 5,113,210 0.6690 -0.95%
2013-12-19 0 1.050 1.040 1.050 1.040 1.060 1,959,050 2,057,270 1.0501 0.681 0.674 0.681 0.674 0.687 3,020,910 0.6810 -0.94%
2013-12-18 0 1.060 1.050 1.060 1.040 1.060 1,120,000 1,177,220 1.0511 0.687 0.681 0.687 0.674 0.687 1,727,071 0.6816 0.95%
2013-12-17 0 1.050 1.040 1.060 1.050 1.060 1,098,400 1,154,308 1.0509 0.681 0.674 0.687 0.681 0.687 1,693,763 0.6815 0.96%
2013-12-16 0 1.040 1.030 1.040 1.030 1.060 5,501,200 5,737,616 1.0430 0.674 0.668 0.674 0.668 0.687 8,483,004 0.6764 -0.95%
2013-12-13 0 1.050 1.040 1.050 1.040 1.080 4,705,800 4,950,614 1.0520 0.681 0.674 0.681 0.674 0.700 7,256,475 0.6822 -2.78%
2013-12-12 0 1.080 1.060 1.080 1.060 1.080 1,627,000 1,737,050 1.0676 0.700 0.687 0.700 0.687 0.700 2,508,879 0.6924 0.00%
2013-12-11 0 1.080 1.060 1.080 1.050 1.100 3,448,000 3,722,180 1.0795 0.700 0.687 0.700 0.681 0.713 5,316,912 0.7001 0.00%
2013-12-10 0 1.080 1.070 1.080 1.070 1.090 1,112,000 1,205,580 1.0842 0.700 0.694 0.700 0.694 0.707 1,714,735 0.7031 -0.92%
2013-12-09 0 1.090 1.080 1.090 1.070 1.090 1,716,000 1,855,370 1.0812 0.707 0.700 0.707 0.694 0.707 2,646,120 0.7012 0.93%
2013-12-06 0 1.080 1.070 1.080 1.070 1.100 2,630,000 2,852,960 1.0848 0.700 0.694 0.700 0.694 0.713 4,055,533 0.7035 -1.82%
2013-12-05 0 1.100 1.090 1.100 1.090 1.110 1,946,900 2,133,599 1.0959 0.713 0.707 0.713 0.707 0.720 3,002,174 0.7107 -0.90%
2013-12-04 0 1.110 1.100 1.110 1.090 1.130 4,980,600 5,507,988 1.1059 0.720 0.713 0.720 0.707 0.733 7,680,224 0.7172 -1.77%
2013-12-03 0 1.130 1.120 1.130 1.110 1.180 5,845,000 6,643,250 1.1366 0.733 0.726 0.733 0.720 0.765 9,013,153 0.7371 -1.74%
2013-12-02 0 1.150 1.140 1.160 1.080 1.160 18,225,950 20,757,664 1.1389 0.746 0.739 0.752 0.700 0.752 28,104,923 0.7386 5.50%
2013-11-29 0 1.090 1.080 1.090 1.070 1.100 4,149,850 4,516,219 1.0883 0.707 0.700 0.707 0.694 0.713 6,399,184 0.7057 0.93%
2013-11-28 0 1.080 1.070 1.080 1.070 1.090 3,124,264 3,384,899 1.0834 0.700 0.694 0.700 0.694 0.707 4,817,702 0.7026 1.89%
2013-11-27 0 1.060 1.060 1.070 1.060 1.080 2,992,540 3,202,072 1.0700 0.687 0.687 0.694 0.687 0.700 4,614,580 0.6939 -0.93%
2013-11-26 0 1.070 1.070 1.080 1.070 1.090 1,452,000 1,564,090 1.0772 0.694 0.694 0.700 0.694 0.707 2,239,024 0.6986 -1.83%
2013-11-25 0 1.090 1.070 1.090 1.070 1.090 1,830,900 1,979,225 1.0810 0.707 0.694 0.707 0.694 0.707 2,823,299 0.7010 0.93%
2013-11-22 0 1.080 1.070 1.080 1.070 1.090 1,907,400 2,064,252 1.0822 0.700 0.694 0.700 0.694 0.707 2,941,264 0.7018 0.00%
2013-11-21 0 1.080 1.070 1.080 1.070 1.090 704,000 761,180 1.0812 0.700 0.694 0.700 0.694 0.707 1,085,588 0.7012 0.00%
2013-11-20 0 1.080 1.080 1.090 1.070 1.090 3,363,100 3,646,674 1.0843 0.700 0.700 0.707 0.694 0.707 5,185,994 0.7032 -0.92%
2013-11-19 0 1.090 1.080 1.090 1.060 1.090 4,452,300 4,783,702 1.0744 0.707 0.700 0.707 0.687 0.707 6,865,571 0.6968 -0.91%
2013-11-18 0 1.100 1.080 1.100 1.070 1.100 4,291,735 4,643,046 1.0819 0.713 0.700 0.713 0.694 0.713 6,617,975 0.7016 2.80%
2013-11-15 0 1.070 1.060 1.080 1.060 1.080 1,132,600 1,206,306 1.0651 0.694 0.687 0.700 0.687 0.700 1,746,501 0.6907 0.00%
2013-11-14 0 1.070 1.060 1.070 1.050 1.080 743,400 788,557 1.0607 0.694 0.687 0.694 0.681 0.700 1,146,344 0.6879 1.90%
2013-11-13 0 1.050 1.050 1.060 1.050 1.070 1,409,400 1,491,194 1.0580 0.681 0.681 0.687 0.681 0.694 2,173,334 0.6861 -2.78%
2013-11-12 0 1.080 1.070 1.080 1.070 1.080 1,540,600 1,655,450 1.0745 0.700 0.694 0.700 0.694 0.700 2,375,648 0.6968 0.00%
2013-11-11 0 1.080 1.080 1.090 1.070 1.090 1,190,600 1,280,184 1.0752 0.700 0.700 0.707 0.694 0.707 1,835,938 0.6973 0.00%
2013-11-08 0 1.080 1.070 1.080 1.070 1.080 483,500 519,560 1.0746 0.700 0.694 0.700 0.694 0.700 745,570 0.6969 -0.92%
2013-11-07 0 1.090 1.070 1.090 1.070 1.090 1,174,300 1,268,892 1.0806 0.707 0.694 0.707 0.694 0.707 1,810,803 0.7007 0.00%
2013-11-06 0 1.090 1.080 1.090 1.080 1.100 1,189,000 1,294,050 1.0884 0.707 0.700 0.707 0.700 0.713 1,833,471 0.7058 1.87%
2013-11-05 0 1.070 1.070 1.080 1.070 1.090 1,530,200 1,653,320 1.0805 0.694 0.694 0.700 0.694 0.707 2,359,611 0.7007 -0.93%
2013-11-04 0 1.080 1.070 1.080 1.070 1.080 858,000 924,810 1.0779 0.700 0.694 0.700 0.694 0.700 1,323,060 0.6990 0.00%
2013-11-01 0 1.080 1.070 1.090 1.070 1.090 1,000,650 1,082,645 1.0819 0.700 0.694 0.707 0.694 0.707 1,543,030 0.7016 -0.92%
2013-10-31 0 1.090 1.080 1.090 1.070 1.090 1,417,400 1,533,844 1.0822 0.707 0.700 0.707 0.694 0.707 2,185,670 0.7018 -0.91%
2013-10-30 0 1.100 1.090 1.100 1.080 1.120 4,229,000 4,669,180 1.1041 0.713 0.707 0.713 0.700 0.726 6,521,236 0.7160 2.80%
2013-10-29 0 1.070 1.060 1.070 1.040 1.100 7,439,900 8,025,857 1.0788 0.694 0.687 0.694 0.674 0.713 11,472,533 0.6996 2.88%
2013-10-28 0 1.040 1.030 1.040 1.010 1.040 732,000 751,020 1.0260 0.674 0.668 0.674 0.655 0.674 1,128,764 0.6653 1.96%
2013-10-25 0 1.020 1.020 1.030 1.020 1.030 724,000 741,070 1.0236 0.661 0.661 0.668 0.661 0.668 1,116,428 0.6638 0.00%
2013-10-24 0 1.020 1.010 1.020 1.000 1.030 1,066,005 1,088,065 1.0207 0.661 0.655 0.661 0.648 0.668 1,643,809 0.6619 -0.97%
2013-10-23 0 1.030 1.020 1.030 1.000 1.060 3,473,000 3,577,980 1.0302 0.668 0.661 0.668 0.648 0.687 5,355,463 0.6681 -2.83%
2013-10-22 0 1.060 1.050 1.060 1.040 1.080 3,039,970 3,205,720 1.0545 0.687 0.681 0.687 0.674 0.700 4,687,718 0.6839 -1.85%
2013-10-21 0 1.080 1.070 1.080 1.060 1.080 914,600 979,264 1.0707 0.700 0.694 0.700 0.687 0.700 1,410,339 0.6943 0.00%
2013-10-18 0 1.080 1.070 1.080 1.070 1.090 1,961,500 2,105,345 1.0733 0.700 0.694 0.700 0.694 0.707 3,024,688 0.6961 0.00%
2013-10-17 0 1.080 1.080 1.090 1.080 1.090 1,338,500 1,448,605 1.0823 0.700 0.700 0.707 0.700 0.707 2,064,004 0.7018 -0.92%
2013-10-16 0 1.090 1.070 1.090 1.070 1.090 1,041,103 1,123,444 1.0791 0.707 0.694 0.707 0.694 0.707 1,605,410 0.6998 0.00%
2013-10-15 0 1.090 1.090 1.100 1.070 1.100 2,190,505 2,380,495 1.0867 0.707 0.707 0.713 0.694 0.713 3,377,820 0.7047 0.00%
2013-10-11 0 1.090 1.080 1.090 1.070 1.090 1,290,810 1,389,048 1.0761 0.707 0.700 0.707 0.694 0.707 1,990,465 0.6979 1.87%
2013-10-10 0 1.070 1.070 1.080 1.070 1.110 4,467,000 4,806,340 1.0760 0.694 0.694 0.700 0.694 0.720 6,888,239 0.6978 -2.73%
2013-10-09 0 1.100 1.090 1.110 1.070 1.120 4,392,000 4,835,090 1.1009 0.713 0.707 0.720 0.694 0.726 6,772,586 0.7139 0.92%
2013-10-08 0 1.090 1.090 1.110 1.090 1.120 1,126,000 1,241,600 1.1027 0.707 0.707 0.720 0.707 0.726 1,736,323 0.7151 -1.80%
2013-10-07 0 1.110 1.100 1.110 1.070 1.130 2,793,500 3,096,760 1.1086 0.720 0.713 0.720 0.694 0.733 4,307,655 0.7189 1.83%
2013-10-04 0 1.090 1.070 1.090 1.070 1.090 506,100 544,749 1.0764 0.707 0.694 0.707 0.694 0.707 780,420 0.6980 0.93%
2013-10-03 0 1.080 1.070 1.080 1.070 1.080 1,120,843 1,207,585 1.0774 0.700 0.694 0.700 0.694 0.700 1,728,371 0.6987 -0.92%
2013-10-02 0 1.090 1.070 1.090 1.080 1.090 718,950 779,166 1.0838 0.707 0.694 0.707 0.700 0.707 1,108,641 0.7028 -0.91%
2013-09-30 0 1.100 1.100 1.110 1.080 1.120 2,145,000 2,362,240 1.1013 0.713 0.713 0.720 0.700 0.726 3,307,650 0.7142 0.00%
2013-09-27 0 1.100 1.090 1.100 1.080 1.110 5,912,946 6,481,532 1.0962 0.713 0.707 0.713 0.700 0.720 9,117,928 0.7109 2.80%
2013-09-26 0 1.070 1.070 1.090 1.070 1.090 940,800 1,010,342 1.0739 0.694 0.694 0.707 0.694 0.707 1,450,740 0.6964 -1.83%
2013-09-25 0 1.090 1.080 1.090 1.070 1.090 1,924,000 2,082,480 1.0824 0.707 0.700 0.707 0.694 0.707 2,966,862 0.7019 0.00%
2013-09-24 0 1.090 1.080 1.090 1.070 1.090 1,189,250 1,283,255 1.0790 0.707 0.700 0.707 0.694 0.707 1,833,857 0.6998 0.00%
2013-09-23 0 1.090 1.080 1.090 1.060 1.090 727,900 784,850 1.0782 0.707 0.700 0.707 0.687 0.707 1,122,442 0.6992 1.87%
2013-09-19 0 1.070 1.070 1.090 1.070 1.090 2,921,893 3,144,676 1.0762 0.694 0.694 0.707 0.694 0.707 4,505,640 0.6979 0.00%
2013-09-18 0 1.070 1.070 1.080 1.060 1.100 3,976,000 4,269,150 1.0737 0.694 0.694 0.700 0.687 0.713 6,131,103 0.6963 -0.93%
2013-09-17 0 1.080 1.090 1.100 1.080 1.120 2,139,492 2,350,251 1.0985 0.700 0.707 0.713 0.700 0.726 3,299,156 0.7124 -3.57%
2013-09-16 0 1.120 1.120 1.130 1.120 1.140 1,274,970 1,438,597 1.1283 0.726 0.726 0.733 0.726 0.739 1,966,039 0.7317 -0.88%
2013-09-13 0 1.130 1.120 1.130 1.120 1.150 1,295,500 1,460,990 1.1277 0.733 0.726 0.733 0.726 0.746 1,997,697 0.7313 -1.74%
2013-09-12 0 1.150 1.140 1.150 1.130 1.150 3,102,000 3,538,593 1.1407 0.746 0.739 0.746 0.733 0.746 4,783,370 0.7398 0.88%
2013-09-11 0 1.140 1.130 1.140 1.110 1.160 5,639,810 6,379,231 1.1311 0.739 0.733 0.739 0.720 0.752 8,696,744 0.7335 -0.87%
2013-09-10 0 1.150 1.140 1.150 1.080 1.150 10,727,600 12,013,964 1.1199 0.746 0.739 0.746 0.700 0.746 16,542,258 0.7263 6.48%
2013-09-09 0 1.080 1.070 1.080 1.050 1.080 1,973,800 2,109,042 1.0685 0.700 0.694 0.700 0.681 0.700 3,043,655 0.6929 2.86%
2013-09-06 0 1.050 1.050 1.060 1.050 1.070 1,631,000 1,726,470 1.0585 0.681 0.681 0.687 0.681 0.694 2,515,047 0.6865 -1.87%
2013-09-05 0 1.070 1.060 1.070 1.050 1.100 3,386,000 3,610,500 1.0663 0.694 0.687 0.694 0.681 0.713 5,221,306 0.6915 0.00%
2013-09-04 0 1.070 1.060 1.070 1.050 1.070 2,142,000 2,273,780 1.0615 0.694 0.687 0.694 0.681 0.694 3,303,024 0.6884 -0.93%
2013-09-03 0 1.080 1.070 1.080 1.050 1.100 2,391,400 2,577,044 1.0776 0.700 0.694 0.700 0.681 0.713 3,687,605 0.6988 3.85%
2013-09-02 0 1.040 1.040 1.050 1.030 1.080 5,244,000 5,510,020 1.0507 0.674 0.674 0.681 0.668 0.700 8,086,394 0.6814 -1.89%
2013-08-30 0 1.060 1.060 1.070 1.060 1.080 1,762,000 1,881,560 1.0679 0.687 0.687 0.694 0.687 0.700 2,717,053 0.6925 -0.93%
2013-08-29 0 1.070 1.060 1.080 1.060 1.090 1,982,200 2,134,214 1.0767 0.694 0.687 0.700 0.687 0.707 3,056,608 0.6982 -0.93%
2013-08-28 0 1.080 1.080 1.090 1.070 1.090 2,412,000 2,609,300 1.0818 0.700 0.700 0.707 0.694 0.707 3,719,371 0.7015 -2.70%
2013-08-27 0 1.110 1.100 1.110 1.090 1.110 1,800,000 1,987,120 1.1040 0.720 0.713 0.720 0.707 0.720 2,775,650 0.7159 -0.89%
2013-08-26 0 1.120 1.110 1.120 1.100 1.130 2,441,800 2,709,494 1.1096 0.726 0.720 0.726 0.713 0.733 3,765,324 0.7196 -0.88%
2013-08-23 0 1.130 1.120 1.130 1.120 1.140 2,207,000 2,490,520 1.1285 0.733 0.726 0.733 0.726 0.739 3,403,256 0.7318 0.00%
2013-08-22 0 1.130 1.120 1.130 1.100 1.130 1,693,300 1,887,646 1.1148 0.733 0.726 0.733 0.713 0.733 2,611,116 0.7229 1.80%
2013-08-21 0 1.110 1.110 1.130 1.100 1.120 1,457,800 1,618,668 1.1103 0.720 0.720 0.733 0.713 0.726 2,247,968 0.7201 -0.89%
2013-08-20 0 1.120 1.100 1.110 1.100 1.140 3,118,700 3,484,029 1.1171 0.726 0.713 0.720 0.713 0.739 4,809,122 0.7245 -0.88%
2013-08-19 0 1.130 1.130 1.140 1.120 1.140 2,415,920 2,729,102 1.1296 0.733 0.733 0.739 0.726 0.739 3,725,416 0.7326 0.89%
2013-08-16 0 1.120 1.110 1.120 1.110 1.130 1,612,000 1,803,880 1.1190 0.726 0.720 0.726 0.720 0.733 2,485,749 0.7257 -0.88%
2013-08-15 0 1.130 1.120 1.130 1.120 1.150 2,773,600 3,142,400 1.1330 0.733 0.726 0.733 0.726 0.746 4,276,969 0.7347 0.00%
2013-08-13 0 1.130 1.130 1.140 1.120 1.160 2,581,000 2,934,960 1.1371 0.733 0.733 0.739 0.726 0.752 3,979,974 0.7374 -1.74%
2013-08-12 0 1.150 1.150 1.160 1.120 1.160 4,526,602 5,167,945 1.1417 0.746 0.746 0.752 0.726 0.752 6,980,146 0.7404 3.60%
2013-08-09 0 1.110 1.110 1.120 1.100 1.130 1,424,000 1,586,430 1.1141 0.720 0.720 0.726 0.713 0.733 2,195,848 0.7225 -1.77%
2013-08-08 0 1.130 1.120 1.130 1.110 1.140 1,767,800 1,987,732 1.1244 0.733 0.726 0.733 0.720 0.739 2,725,997 0.7292 -0.88%
2013-08-07 0 1.140 1.130 1.140 1.120 1.150 2,992,498 3,393,297 1.1339 0.739 0.733 0.739 0.726 0.746 4,614,515 0.7354 0.00%
2013-08-06 0 1.140 1.130 1.140 1.120 1.150 4,706,000 5,336,380 1.1340 0.739 0.733 0.739 0.726 0.746 7,256,783 0.7354 -0.87%
2013-08-05 0 1.150 1.150 1.160 1.130 1.160 5,144,000 5,910,850 1.1491 0.746 0.746 0.752 0.733 0.752 7,932,191 0.7452 -0.86%
2013-08-02 0 1.160 1.150 1.160 1.090 1.180 11,308,640 12,941,462 1.1444 0.752 0.746 0.752 0.707 0.765 17,438,238 0.7421 7.41%
2013-08-01 0 1.080 1.070 1.080 1.060 1.090 2,310,170 2,488,356 1.0771 0.700 0.694 0.700 0.687 0.707 3,562,347 0.6985 1.89%
2013-07-31 0 1.060 1.050 1.060 1.040 1.080 4,823,100 5,111,074 1.0597 0.687 0.681 0.687 0.674 0.700 7,437,355 0.6872 -0.93%
2013-07-30 0 1.070 1.060 1.070 1.040 1.080 3,716,600 3,940,366 1.0602 0.694 0.687 0.694 0.674 0.700 5,731,101 0.6875 1.90%
2013-07-29 0 1.050 1.050 1.060 1.050 1.090 3,596,250 3,844,761 1.0691 0.681 0.681 0.687 0.681 0.707 5,545,518 0.6933 -4.55%
2013-07-26 0 1.100 1.090 1.100 1.080 1.120 3,257,900 3,581,874 1.0994 0.713 0.707 0.713 0.700 0.726 5,023,773 0.7130 -1.79%
2013-07-25 0 1.120 1.120 1.130 1.120 1.140 2,523,485 2,835,103 1.1235 0.726 0.726 0.733 0.726 0.739 3,891,284 0.7286 -1.75%
2013-07-24 0 1.140 1.130 1.140 1.110 1.150 6,007,450 6,781,246 1.1288 0.739 0.733 0.739 0.720 0.746 9,263,655 0.7320 0.00%
2013-07-23 0 1.140 1.130 1.140 1.090 1.150 12,093,913 13,606,285 1.1251 0.739 0.733 0.739 0.707 0.746 18,649,151 0.7296 3.64%
2013-07-22 0 1.100 1.100 1.110 1.070 1.130 8,371,440 9,164,959 1.0948 0.713 0.713 0.720 0.694 0.733 12,908,994 0.7100 -2.65%
2013-07-19 0 1.130 1.130 1.140 1.120 1.160 10,804,270 12,297,879 1.1382 0.733 0.733 0.739 0.726 0.752 16,660,486 0.7381 -1.74%
2013-07-18 0 1.150 1.150 1.160 1.120 1.160 18,478,696 21,158,215 1.1450 0.746 0.746 0.752 0.726 0.752 28,494,664 0.7425 2.68%
2013-07-17 0 1.120 1.130 1.140 1.080 1.140 19,357,000 21,742,586 1.1232 0.726 0.733 0.739 0.700 0.739 29,849,034 0.7284 2.75%
2013-07-16 0 1.090 1.080 1.100 1.040 1.100 11,344,600 12,167,056 1.0725 0.707 0.700 0.713 0.674 0.713 17,493,689 0.6955 3.81%
2013-07-15 0 1.050 1.050 1.060 0.970 1.070 16,144,194 16,835,213 1.0428 0.681 0.681 0.687 0.629 0.694 24,894,797 0.6763 7.14%
2013-07-12 0 0.980 0.980 0.990 0.940 0.990 7,372,000 7,153,910 0.9704 0.636 0.636 0.642 0.610 0.642 11,367,830 0.6293 3.16%
2013-07-11 0 0.950 0.940 0.950 0.870 0.950 8,283,550 7,597,401 0.9172 0.616 0.610 0.616 0.564 0.616 12,773,465 0.5948 9.20%
2013-07-10 0 0.870 0.870 0.880 0.860 0.890 4,253,500 3,708,885 0.8720 0.564 0.564 0.571 0.558 0.577 6,559,016 0.5655 -2.25%
2013-07-09 0 0.890 0.890 0.900 0.890 0.910 2,098,690 1,882,149 0.8968 0.577 0.577 0.584 0.577 0.590 3,236,238 0.5816 -2.20%
2013-07-08 0 0.910 0.900 0.910 0.870 0.910 2,305,008 2,067,096 0.8968 0.590 0.584 0.590 0.564 0.590 3,554,387 0.5816 0.00%
2013-07-05 0 0.910 0.900 0.910 0.900 0.910 2,002,001 1,818,620 0.9084 0.590 0.584 0.590 0.584 0.590 3,087,141 0.5891 2.25%
2013-07-04 0 0.890 0.890 0.910 0.890 0.920 1,461,000 1,316,650 0.9012 0.577 0.577 0.590 0.577 0.597 2,252,903 0.5844 -1.11%
2013-07-03 0 0.900 0.900 0.910 0.880 0.910 3,959,502 3,545,826 0.8955 0.584 0.584 0.590 0.571 0.590 6,105,662 0.5807 -2.17%
2013-07-02 0 0.920 0.890 0.920 0.870 0.920 5,284,000 4,761,500 0.9011 0.597 0.577 0.597 0.564 0.597 8,148,075 0.5844 4.55%
2013-06-28 0 0.880 0.860 0.880 0.860 0.880 1,532,000 1,333,870 0.8707 0.571 0.558 0.571 0.558 0.571 2,362,387 0.5646 3.53%
2013-06-27 0 0.850 0.850 0.860 0.850 0.900 3,052,000 2,644,080 0.8663 0.551 0.551 0.558 0.551 0.584 4,706,269 0.5618 -1.16%
2013-06-26 0 0.860 0.850 0.860 0.840 0.870 3,125,000 2,682,130 0.8583 0.558 0.551 0.558 0.545 0.564 4,818,837 0.5566 2.38%
2013-06-25 0 0.840 0.840 0.860 0.820 0.870 4,950,934 4,193,625 0.8470 0.545 0.545 0.558 0.532 0.564 7,634,478 0.5493 -2.33%
2013-06-24 0 0.860 0.850 0.870 0.850 0.930 7,596,011 6,633,695 0.8733 0.558 0.551 0.564 0.551 0.603 11,713,261 0.5663 -5.49%
2013-06-21 0 0.910 0.890 0.920 0.860 0.950 5,095,000 4,491,110 0.8815 0.590 0.577 0.597 0.558 0.616 7,856,632 0.5716 3.41%
2013-06-20 0 0.880 0.870 0.880 0.870 0.900 2,457,000 2,170,630 0.8834 0.571 0.564 0.571 0.564 0.584 3,788,763 0.5729 -2.22%
2013-06-19 0 0.900 0.890 0.910 0.890 0.920 2,064,000 1,859,570 0.9010 0.584 0.577 0.590 0.577 0.597 3,182,746 0.5843 0.00%
2013-06-18 0 0.900 0.890 0.900 0.890 0.900 1,244,000 1,112,020 0.8939 0.584 0.577 0.584 0.577 0.584 1,918,283 0.5797 0.00%
2013-06-17 0 0.900 0.890 0.900 0.890 0.920 1,714,000 1,551,860 0.9054 0.584 0.577 0.584 0.577 0.597 2,643,036 0.5872 0.00%
2013-06-14 0 0.900 0.900 0.910 0.900 0.920 2,031,600 1,852,348 0.9118 0.584 0.584 0.590 0.584 0.597 3,132,784 0.5913 1.12%
2013-06-13 0 0.890 0.890 0.900 0.860 0.910 4,623,262 4,085,565 0.8837 0.577 0.577 0.584 0.558 0.590 7,129,199 0.5731 -1.11%
2013-06-11 0 0.900 0.890 0.900 0.880 0.940 5,772,000 5,172,420 0.8961 0.584 0.577 0.584 0.571 0.610 8,900,585 0.5811 -3.23%
2013-06-10 0 0.930 0.920 0.930 0.910 0.970 4,780,000 4,472,000 0.9356 0.603 0.597 0.603 0.590 0.629 7,370,893 0.6067 -2.11%
2013-06-07 0 0.950 0.950 0.960 0.940 0.970 4,843,252 4,638,235 0.9577 0.616 0.616 0.623 0.610 0.629 7,468,430 0.6210 -2.06%
2013-06-06 0 0.970 0.970 0.980 0.960 0.980 1,856,000 1,799,060 0.9693 0.629 0.629 0.636 0.623 0.636 2,862,004 0.6286 -1.02%
2013-06-05 0 0.980 0.970 0.980 0.970 0.990 1,836,000 1,796,200 0.9783 0.636 0.629 0.636 0.629 0.642 2,831,163 0.6344 -1.01%
2013-06-04 0 0.990 0.970 0.990 0.970 0.990 4,452,000 4,346,140 0.9762 0.642 0.629 0.642 0.629 0.642 6,865,108 0.6331 0.00%
2013-06-03 0 0.990 0.980 0.990 0.980 1.010 3,267,296 3,243,998 0.9929 0.642 0.636 0.642 0.636 0.655 5,038,262 0.6439 -1.98%
2013-05-31 0 1.010 1.000 1.010 1.000 1.030 3,679,704 3,730,206 1.0137 0.655 0.648 0.655 0.648 0.668 5,674,206 0.6574 -1.94%
2013-05-30 0 1.030 1.010 1.030 1.010 1.040 3,186,174 3,242,033 1.0175 0.668 0.655 0.668 0.655 0.674 4,913,169 0.6599 -0.96%
2013-05-29 0 1.040 1.030 1.040 1.030 1.050 1,604,000 1,661,590 1.0359 0.674 0.668 0.674 0.668 0.681 2,473,413 0.6718 0.00%
2013-05-28 0 1.040 1.040 1.050 1.030 1.060 1,636,200 1,706,850 1.0432 0.674 0.674 0.681 0.668 0.687 2,523,066 0.6765 0.97%
2013-05-27 0 1.030 1.030 1.040 1.030 1.040 2,422,232 2,508,527 1.0356 0.668 0.668 0.674 0.668 0.674 3,735,149 0.6716 0.00%
2013-05-24 0 1.030 1.030 1.040 1.020 1.050 2,801,200 2,880,050 1.0281 0.668 0.668 0.674 0.661 0.681 4,319,528 0.6668 -0.96%
2013-05-23 0 1.040 1.040 1.050 1.040 1.070 6,122,500 6,444,225 1.0525 0.674 0.674 0.681 0.674 0.694 9,441,066 0.6826 -2.80%
2013-05-22 0 1.070 1.060 1.070 1.050 1.090 4,261,000 4,558,900 1.0699 0.694 0.687 0.694 0.681 0.707 6,570,581 0.6938 -1.83%
2013-05-21 0 1.090 1.070 1.080 1.070 1.120 6,534,700 7,133,696 1.0917 0.707 0.694 0.700 0.694 0.726 10,076,690 0.7079 0.00%
2013-05-20 0 1.090 1.080 1.090 1.040 1.100 13,242,503 14,177,768 1.0706 0.707 0.700 0.707 0.674 0.713 20,420,309 0.6943 4.81%
2013-05-16 0 1.040 1.030 1.040 1.030 1.040 2,070,194 2,144,023 1.0357 0.674 0.668 0.674 0.668 0.674 3,192,297 0.6716 0.97%
2013-05-15 0 1.030 1.030 1.040 1.030 1.050 2,305,000 2,391,120 1.0374 0.668 0.668 0.674 0.668 0.681 3,554,374 0.6727 0.00%
2013-05-14 0 1.030 1.020 1.030 1.020 1.050 4,257,100 4,398,680 1.0333 0.668 0.661 0.668 0.661 0.681 6,564,567 0.6701 -0.96%
2013-05-13 0 1.040 1.030 1.040 1.000 1.080 12,541,792 13,163,247 1.0496 0.674 0.668 0.674 0.648 0.700 19,339,793 0.6806 2.97%
2013-05-10 0 1.010 1.000 1.010 1.000 1.020 2,583,950 2,597,371 1.0052 0.655 0.648 0.655 0.648 0.661 3,984,523 0.6519 0.00%
2013-05-09 0 1.010 1.000 1.010 0.990 1.020 6,513,800 6,523,396 1.0015 0.655 0.648 0.655 0.642 0.661 10,044,461 0.6495 0.00%
2013-05-08 0 1.010 1.000 1.010 0.990 1.030 22,234,000 22,324,390 1.0041 0.655 0.648 0.655 0.642 0.668 34,285,448 0.6511 2.02%
2013-05-07 0 0.990 0.980 0.990 0.980 1.000 7,798,200 7,737,880 0.9923 0.642 0.636 0.642 0.636 0.648 12,025,042 0.6435 0.00%
2013-05-06 0 0.990 0.980 0.990 0.980 1.000 7,320,000 7,247,040 0.9900 0.642 0.636 0.642 0.636 0.648 11,287,644 0.6420 1.02%
2013-05-03 0 0.980 0.970 0.980 0.970 0.990 2,043,900 1,995,404 0.9763 0.636 0.629 0.636 0.629 0.642 3,151,751 0.6331 1.03%
2013-05-02 0 0.970 0.970 0.980 0.970 1.000 2,843,000 2,782,980 0.9789 0.629 0.629 0.636 0.629 0.648 4,383,985 0.6348 -1.02%
2013-04-30 0 0.980 0.980 0.990 0.980 1.000 1,319,300 1,300,610 0.9858 0.636 0.636 0.642 0.636 0.648 2,034,397 0.6393 -1.01%
2013-04-29 0 0.990 0.980 0.990 0.980 1.010 2,132,450 2,115,312 0.9920 0.642 0.636 0.642 0.636 0.655 3,288,297 0.6433 -1.00%
2013-04-26 0 1.000 0.990 1.000 0.990 1.010 2,602,900 2,594,195 0.9967 0.648 0.642 0.648 0.642 0.655 4,013,744 0.6463 1.01%
2013-04-25 0 0.990 0.980 0.990 0.970 1.010 4,240,000 4,195,880 0.9896 0.642 0.636 0.642 0.629 0.655 6,538,198 0.6417 1.02%
2013-04-24 0 0.980 0.970 0.980 0.970 0.990 2,939,157 2,872,961 0.9775 0.636 0.629 0.636 0.629 0.642 4,532,262 0.6339 1.03%
2013-04-23 0 0.970 0.960 0.970 0.960 0.980 1,534,000 1,491,000 0.9720 0.629 0.623 0.629 0.623 0.636 2,365,471 0.6303 0.00%
2013-04-22 0 0.970 0.970 0.980 0.970 0.990 1,616,400 1,581,782 0.9786 0.629 0.629 0.636 0.629 0.642 2,492,534 0.6346 -2.02%
2013-04-19 0 0.990 0.980 0.990 0.950 1.000 3,866,864 3,748,156 0.9693 0.642 0.636 0.642 0.616 0.648 5,962,812 0.6286 3.13%
2013-04-18 0 0.960 0.960 0.970 0.950 0.970 1,796,200 1,732,060 0.9643 0.623 0.623 0.629 0.616 0.629 2,769,790 0.6253 -1.03%
2013-04-17 0 0.970 0.960 0.980 0.960 0.990 2,862,000 2,778,940 0.9710 0.629 0.623 0.636 0.623 0.642 4,413,284 0.6297 -1.02%
2013-04-16 0 0.980 0.970 0.980 0.960 0.990 2,180,000 2,125,270 0.9749 0.636 0.629 0.636 0.623 0.642 3,361,621 0.6322 0.00%
2013-04-15 0 0.980 0.970 0.980 0.960 0.980 3,018,400 2,934,376 0.9722 0.636 0.629 0.636 0.623 0.636 4,654,457 0.6304 1.03%
2013-04-12 0 0.970 0.970 0.980 0.970 1.000 4,833,000 4,746,628 0.9821 0.629 0.629 0.636 0.629 0.648 7,452,621 0.6369 -2.02%
2013-04-11 0 0.990 0.990 1.000 0.990 1.010 3,148,000 3,144,430 0.9989 0.642 0.642 0.648 0.642 0.655 4,854,304 0.6478 -1.98%
2013-04-10 0 1.010 1.000 1.010 0.990 1.010 2,877,500 2,881,510 1.0014 0.655 0.648 0.655 0.642 0.655 4,437,185 0.6494 1.00%
2013-04-09 0 1.000 1.000 1.010 0.990 1.010 3,343,400 3,353,278 1.0030 0.648 0.648 0.655 0.642 0.655 5,155,616 0.6504 1.01%
2013-04-08 0 0.990 0.990 1.000 0.990 1.020 3,611,600 3,614,712 1.0009 0.642 0.642 0.648 0.642 0.661 5,569,188 0.6491 -1.00%
2013-04-05 0 1.000 1.000 1.010 1.000 1.040 3,704,200 3,775,634 1.0193 0.648 0.648 0.655 0.648 0.674 5,711,980 0.6610 -3.85%
2013-04-03 0 1.040 1.030 1.040 1.030 1.050 2,137,900 2,212,800 1.0350 0.674 0.668 0.674 0.668 0.681 3,296,701 0.6712 0.00%
2013-04-02 0 1.040 1.030 1.040 1.010 1.050 4,896,400 5,033,710 1.0280 0.674 0.668 0.674 0.655 0.681 7,550,385 0.6667 0.00%
2013-03-28 0 1.040 1.030 1.040 1.030 1.050 2,157,600 2,239,680 1.0380 0.674 0.668 0.674 0.668 0.681 3,327,079 0.6732 -0.95%
2013-03-27 0 1.050 1.040 1.050 1.030 1.070 2,246,700 2,357,455 1.0493 0.681 0.674 0.681 0.668 0.694 3,464,474 0.6805 0.96%
2013-03-26 0 1.040 1.030 1.040 1.020 1.040 2,276,400 2,340,960 1.0284 0.674 0.668 0.674 0.661 0.674 3,510,272 0.6669 0.97%
2013-03-25 0 1.030 1.020 1.040 1.020 1.050 3,290,600 3,395,900 1.0320 0.668 0.661 0.674 0.661 0.681 5,074,197 0.6692 -0.96%
2013-03-22 0 1.040 1.040 1.050 1.020 1.050 3,626,400 3,747,986 1.0335 0.674 0.674 0.681 0.661 0.681 5,592,010 0.6702 0.00%
2013-03-21 0 1.040 1.030 1.050 1.020 1.050 5,199,000 5,363,368 1.0316 0.674 0.668 0.681 0.661 0.681 8,017,003 0.6690 -0.95%
2013-03-20 0 1.050 1.040 1.050 1.030 1.060 2,547,200 2,659,480 1.0441 0.681 0.674 0.681 0.668 0.687 3,927,853 0.6771 0.96%
2013-03-19 0 1.040 1.040 1.050 1.030 1.050 3,077,000 3,215,780 1.0451 0.674 0.674 0.681 0.668 0.681 4,744,820 0.6777 0.00%
2013-03-18 0 1.040 1.020 1.040 1.010 1.040 3,956,715 4,050,809 1.0238 0.674 0.661 0.674 0.655 0.674 6,101,365 0.6639 0.00%
2013-03-15 0 1.040 1.020 1.060 1.020 1.080 4,048,000 4,282,270 1.0579 0.674 0.661 0.687 0.661 0.700 6,242,129 0.6860 -2.80%
2013-03-14 0 1.070 1.050 1.070 1.040 1.070 4,124,800 4,346,986 1.0539 0.694 0.681 0.694 0.674 0.694 6,360,557 0.6834 0.00%
2013-03-13 0 1.070 1.060 1.070 1.060 1.080 3,030,300 3,243,492 1.0704 0.694 0.687 0.694 0.687 0.700 4,672,807 0.6941 0.00%
2013-03-12 0 1.070 1.070 1.080 1.070 1.110 4,966,700 5,396,458 1.0865 0.694 0.694 0.700 0.694 0.720 7,658,790 0.7046 -2.73%
2013-03-11 0 1.100 1.100 1.110 1.100 1.130 2,659,400 2,949,428 1.1091 0.713 0.713 0.720 0.713 0.733 4,100,869 0.7192 -0.90%
2013-03-08 0 1.110 1.110 1.120 1.100 1.130 4,574,780 5,088,450 1.1123 0.720 0.720 0.726 0.713 0.733 7,054,438 0.7213 0.91%
2013-03-07 0 1.100 1.100 1.110 1.090 1.110 4,858,000 5,335,674 1.0983 0.713 0.713 0.720 0.707 0.720 7,491,171 0.7123 0.00%
2013-03-06 0 1.100 1.100 1.110 1.090 1.120 3,539,050 3,891,106 1.0995 0.713 0.713 0.720 0.707 0.726 5,457,314 0.7130 0.00%
2013-03-05 0 1.100 1.100 1.110 1.090 1.110 3,814,723 4,192,033 1.0989 0.713 0.713 0.720 0.707 0.720 5,882,409 0.7126 0.92%
2013-03-04 0 1.090 1.090 1.100 1.090 1.130 6,392,500 7,015,130 1.0974 0.707 0.707 0.713 0.707 0.733 9,857,413 0.7117 -3.54%
2013-03-01 0 1.130 1.130 1.140 1.100 1.140 4,470,500 4,991,715 1.1166 0.733 0.733 0.739 0.713 0.739 6,893,636 0.7241 0.89%
2013-02-28 0 1.120 1.120 1.130 1.100 1.130 3,992,900 4,467,134 1.1188 0.726 0.726 0.733 0.713 0.733 6,157,163 0.7255 2.75%
2013-02-27 0 1.090 1.090 1.100 1.090 1.120 3,459,450 3,797,442 1.0977 0.707 0.707 0.713 0.707 0.726 5,334,568 0.7119 0.00%
2013-02-26 0 1.090 1.080 1.090 1.080 1.120 5,988,600 6,584,230 1.0995 0.707 0.700 0.707 0.700 0.726 9,234,588 0.7130 -2.68%
2013-02-25 0 1.120 1.110 1.120 1.100 1.140 5,870,150 6,550,371 1.1159 0.726 0.720 0.726 0.713 0.739 9,051,935 0.7236 -1.75%
2013-02-22 0 1.140 1.130 1.140 1.100 1.150 3,780,000 4,273,820 1.1306 0.739 0.733 0.739 0.713 0.746 5,828,865 0.7332 1.79%
2013-02-21 0 1.120 1.110 1.120 1.110 1.150 8,377,300 9,396,446 1.1217 0.726 0.720 0.726 0.720 0.746 12,918,030 0.7274 -1.75%
2013-02-20 0 1.140 1.130 1.140 1.130 1.180 9,413,000 10,836,030 1.1512 0.739 0.733 0.739 0.733 0.765 14,515,108 0.7465 -0.87%
2013-02-19 0 1.150 1.140 1.150 1.140 1.210 4,992,000 5,832,660 1.1684 0.746 0.739 0.746 0.739 0.785 7,697,803 0.7577 -4.17%
2013-02-18 0 1.200 1.200 1.210 1.200 1.230 3,305,200 4,017,596 1.2155 0.778 0.778 0.785 0.778 0.798 5,096,711 0.7883 -1.64%
2013-02-15 0 1.220 1.220 1.230 1.190 1.230 6,569,500 7,995,765 1.2171 0.791 0.791 0.798 0.772 0.798 10,130,352 0.7893 3.39%
2013-02-14 0 1.180 1.180 1.190 1.180 1.240 4,121,040 4,901,801 1.1895 0.765 0.765 0.772 0.765 0.804 6,354,759 0.7714 0.85%
2013-02-08 0 1.170 1.170 1.180 1.160 1.190 4,753,400 5,588,962 1.1758 0.759 0.759 0.765 0.752 0.772 7,329,875 0.7625 -0.85%
2013-02-07 0 1.180 1.170 1.180 1.160 1.180 2,253,500 2,638,860 1.1710 0.765 0.759 0.765 0.752 0.765 3,474,960 0.7594 0.00%
2013-02-06 0 1.180 1.170 1.180 1.150 1.190 6,840,200 7,982,786 1.1670 0.765 0.759 0.765 0.746 0.772 10,547,779 0.7568 0.00%
2013-02-05 0 1.180 1.180 1.190 1.170 1.200 2,657,000 3,138,340 1.1812 0.765 0.765 0.772 0.759 0.778 4,097,168 0.7660 -1.67%
2013-02-04 0 1.200 1.190 1.200 1.190 1.210 12,436,500 14,896,720 1.1978 0.778 0.772 0.778 0.772 0.785 19,177,430 0.7768 -2.44%
2013-02-01 0 1.230 1.220 1.230 1.200 1.230 4,156,100 5,042,719 1.2133 0.798 0.791 0.798 0.778 0.798 6,408,822 0.7868 0.00%
2013-01-31 0 1.230 1.210 1.250 1.200 1.250 5,276,200 6,407,374 1.2144 0.798 0.785 0.811 0.778 0.811 8,136,048 0.7875 0.82%
2013-01-30 0 1.220 1.220 1.230 1.220 1.240 2,688,600 3,285,500 1.2220 0.791 0.791 0.798 0.791 0.804 4,145,896 0.7925 0.00%
2013-01-29 0 1.220 1.210 1.220 1.180 1.230 6,620,500 7,953,250 1.2013 0.791 0.785 0.791 0.765 0.798 10,208,996 0.7790 2.52%
2013-01-28 0 1.190 1.190 1.210 1.180 1.210 5,642,900 6,739,815 1.1944 0.772 0.772 0.785 0.765 0.785 8,701,509 0.7746 -1.65%
2013-01-25 0 1.210 1.200 1.210 1.190 1.260 8,782,000 10,648,820 1.2126 0.785 0.778 0.785 0.772 0.817 13,542,089 0.7863 -3.20%
2013-01-24 0 1.250 1.240 1.250 1.230 1.260 4,727,100 5,871,965 1.2422 0.811 0.804 0.811 0.798 0.817 7,289,320 0.8056 0.00%
2013-01-23 0 1.250 1.250 1.260 1.240 1.270 4,145,950 5,195,639 1.2532 0.811 0.811 0.817 0.804 0.824 6,393,170 0.8127 -0.79%
2013-01-22 0 1.260 1.250 1.260 1.250 1.280 5,062,058 6,358,710 1.2562 0.817 0.811 0.817 0.811 0.830 7,805,835 0.8146 -0.79%
2013-01-21 0 1.270 1.260 1.270 1.260 1.290 4,495,360 5,714,178 1.2711 0.824 0.817 0.824 0.817 0.837 6,931,970 0.8243 0.00%
2013-01-18 0 1.270 1.270 1.280 1.260 1.280 4,359,000 5,528,630 1.2683 0.824 0.824 0.830 0.817 0.830 6,721,700 0.8225 0.00%
2013-01-17 0 1.270 1.250 1.270 1.250 1.290 6,215,500 7,840,980 1.2615 0.824 0.811 0.824 0.811 0.837 9,584,474 0.8181 -0.78%
2013-01-16 0 1.280 1.270 1.280 1.270 1.290 2,974,000 3,785,330 1.2728 0.830 0.824 0.830 0.824 0.837 4,585,991 0.8254 -0.78%
2013-01-15 0 1.290 1.280 1.300 1.280 1.320 4,507,300 5,828,755 1.2932 0.837 0.830 0.843 0.830 0.856 6,950,382 0.8386 -0.77%
2013-01-14 0 1.300 1.280 1.300 1.260 1.300 6,051,370 7,767,402 1.2836 0.843 0.830 0.843 0.817 0.843 9,331,381 0.8324 3.17%
2013-01-11 0 1.260 1.260 1.270 1.260 1.300 7,904,700 10,047,401 1.2711 0.817 0.817 0.824 0.817 0.843 12,189,268 0.8243 -0.79%
2013-01-10 0 1.270 1.260 1.280 1.260 1.340 14,775,000 19,250,935 1.3029 0.824 0.817 0.830 0.817 0.869 22,783,462 0.8450 -2.31%
2013-01-09 0 1.300 1.290 1.300 1.290 1.310 4,800,200 6,228,322 1.2975 0.843 0.837 0.843 0.837 0.850 7,402,042 0.8414 0.00%
2013-01-08 0 1.300 1.290 1.300 1.290 1.340 10,539,400 13,797,788 1.3092 0.843 0.837 0.843 0.837 0.869 16,252,049 0.8490 -2.26%
2013-01-07 0 1.330 1.330 1.340 1.290 1.340 12,831,100 16,873,417 1.3150 0.863 0.863 0.869 0.837 0.869 19,785,914 0.8528 2.31%
2013-01-04 0 1.300 1.300 1.310 1.270 1.320 13,459,851 17,405,607 1.2932 0.843 0.843 0.850 0.824 0.856 20,755,466 0.8386 1.56%
2013-01-03 0 1.280 1.280 1.290 1.270 1.320 26,598,850 34,521,124 1.2978 0.830 0.830 0.837 0.824 0.856 41,016,168 0.8416 1.59%
2013-01-02 0 1.260 1.260 1.270 1.180 1.280 30,010,400 37,110,039 1.2366 0.817 0.817 0.824 0.765 0.830 46,276,873 0.8019 5.88%
2012-12-31 0 1.190 1.180 1.190 1.160 1.200 2,644,000 3,132,700 1.1848 0.772 0.765 0.772 0.752 0.778 4,077,122 0.7684 1.71%
2012-12-28 0 1.170 1.160 1.170 1.160 1.170 3,393,300 3,947,721 1.1634 0.759 0.752 0.759 0.752 0.759 5,232,563 0.7545 0.00%
2012-12-27 0 1.170 1.160 1.170 1.140 1.170 3,690,150 4,271,524 1.1575 0.759 0.752 0.759 0.739 0.759 5,690,314 0.7507 0.86%
2012-12-24 0 1.160 1.150 1.160 1.130 1.170 6,693,500 7,672,269 1.1462 0.752 0.746 0.752 0.733 0.759 10,321,564 0.7433 -1.69%
2012-12-21 0 1.180 1.180 1.190 1.180 1.200 4,296,600 5,101,654 1.1874 0.765 0.765 0.772 0.765 0.778 6,625,477 0.7700 0.00%
2012-12-20 0 1.180 1.170 1.180 1.170 1.230 11,943,650 14,133,737 1.1834 0.765 0.759 0.765 0.759 0.798 18,417,441 0.7674 -3.28%
2012-12-19 0 1.220 1.220 1.230 1.210 1.240 11,397,390 13,953,731 1.2243 0.791 0.791 0.798 0.785 0.804 17,575,093 0.7939 0.83%
2012-12-18 0 1.210 1.200 1.210 1.160 1.210 17,989,900 21,453,524 1.1925 0.785 0.778 0.785 0.752 0.785 27,740,927 0.7734 4.31%
2012-12-17 0 1.160 1.150 1.170 1.150 1.180 4,042,950 4,687,343 1.1594 0.752 0.746 0.759 0.746 0.765 6,234,342 0.7519 -1.69%
2012-12-14 0 1.180 1.170 1.180 1.140 1.180 11,459,700 13,358,229 1.1657 0.765 0.759 0.765 0.739 0.765 17,671,177 0.7559 3.51%
2012-12-13 0 1.140 1.140 1.160 1.140 1.170 5,647,000 6,516,810 1.1540 0.739 0.739 0.752 0.739 0.759 8,707,831 0.7484 0.88%
2012-12-12 0 1.130 1.140 1.150 1.130 1.160 4,555,100 5,198,770 1.1413 0.733 0.739 0.746 0.733 0.752 7,024,091 0.7401 -1.74%
2012-12-11 0 1.150 1.140 1.150 1.140 1.160 2,554,550 2,930,172 1.1470 0.746 0.739 0.746 0.739 0.752 3,939,187 0.7439 0.88%
2012-12-10 0 1.140 1.140 1.150 1.140 1.170 3,926,300 4,527,591 1.1531 0.739 0.739 0.746 0.739 0.759 6,054,464 0.7478 0.00%
2012-12-07 0 1.140 1.140 1.150 1.130 1.160 3,956,600 4,514,784 1.1411 0.739 0.739 0.746 0.733 0.752 6,101,188 0.7400 0.00%
2012-12-06 0 1.140 1.130 1.140 1.130 1.150 2,459,140 2,797,787 1.1377 0.739 0.733 0.739 0.733 0.746 3,792,062 0.7378 0.00%
2012-12-05 0 1.140 1.140 1.150 1.110 1.150 4,432,000 5,024,532 1.1337 0.739 0.739 0.746 0.720 0.746 6,834,268 0.7352 1.79%
2012-12-04 0 1.120 1.100 1.120 1.090 1.120 5,229,350 5,766,345 1.1027 0.726 0.713 0.726 0.707 0.726 8,063,803 0.7151 0.90%
2012-12-03 0 1.110 1.120 1.130 1.110 1.150 2,866,498 3,239,262 1.1300 0.720 0.726 0.733 0.720 0.746 4,420,220 0.7328 -3.48%
2012-11-30 0 1.150 1.140 1.150 1.140 1.160 2,540,500 2,917,329 1.1483 0.746 0.739 0.746 0.739 0.752 3,917,522 0.7447 -0.86%
2012-11-29 0 1.160 1.140 1.160 1.140 1.160 2,904,000 3,342,440 1.1510 0.752 0.739 0.752 0.739 0.752 4,478,049 0.7464 1.75%
2012-11-28 0 1.140 1.140 1.160 1.130 1.160 2,124,500 2,427,845 1.1428 0.739 0.739 0.752 0.733 0.752 3,276,038 0.7411 0.00%
2012-11-27 0 1.140 1.140 1.150 1.140 1.170 2,254,600 2,582,006 1.1452 0.739 0.739 0.746 0.739 0.759 3,476,656 0.7427 -1.72%
2012-11-26 0 1.160 1.150 1.160 1.140 1.180 5,337,292 6,168,372 1.1557 0.752 0.746 0.752 0.739 0.765 8,230,253 0.7495 -0.85%
2012-11-23 0 1.170 1.170 1.180 1.130 1.180 5,865,554 6,830,277 1.1645 0.759 0.759 0.765 0.733 0.765 9,044,848 0.7552 2.63%
2012-11-22 0 1.140 1.140 1.150 1.130 1.160 1,801,554 2,061,547 1.1443 0.739 0.739 0.746 0.733 0.752 2,778,046 0.7421 0.00%
2012-11-21 0 1.140 1.140 1.150 1.140 1.160 1,221,000 1,398,920 1.1457 0.739 0.739 0.746 0.739 0.752 1,882,816 0.7430 -0.87%
2012-11-20 0 1.150 1.140 1.150 1.140 1.160 2,122,100 2,446,547 1.1529 0.746 0.739 0.746 0.739 0.752 3,272,337 0.7476 0.00%
2012-11-19 0 1.150 1.140 1.150 1.130 1.160 1,291,900 1,473,440 1.1405 0.746 0.739 0.746 0.733 0.752 1,992,146 0.7396 0.00%
2012-11-16 0 1.150 1.140 1.150 1.130 1.150 2,214,500 2,528,507 1.1418 0.746 0.739 0.746 0.733 0.746 3,414,821 0.7405 0.88%
2012-11-15 0 1.140 1.130 1.140 1.130 1.150 2,560,000 2,923,960 1.1422 0.739 0.733 0.739 0.733 0.746 3,947,591 0.7407 -0.87%
2012-11-14 0 1.150 1.150 1.160 1.140 1.160 1,993,980 2,298,295 1.1526 0.746 0.746 0.752 0.739 0.752 3,074,773 0.7475 0.88%
2012-11-13 0 1.140 1.120 1.140 1.130 1.160 2,920,000 3,323,060 1.1380 0.739 0.726 0.739 0.733 0.752 4,502,721 0.7380 -1.72%
2012-11-12 0 1.160 1.150 1.160 1.140 1.170 2,226,800 2,573,246 1.1556 0.752 0.746 0.752 0.739 0.759 3,433,788 0.7494 0.00%
2012-11-09 0 1.160 1.150 1.160 1.150 1.180 5,463,000 6,329,714 1.1587 0.752 0.746 0.752 0.746 0.765 8,424,098 0.7514 0.00%
2012-11-08 0 1.160 1.160 1.170 1.160 1.180 5,904,600 6,895,478 1.1678 0.752 0.752 0.759 0.752 0.765 9,105,058 0.7573 -2.52%
2012-11-07 0 1.190 1.200 1.210 1.180 1.200 4,230,000 5,027,240 1.1885 0.772 0.778 0.785 0.765 0.778 6,522,778 0.7707 0.00%
2012-11-06 0 1.190 1.180 1.190 1.180 1.210 2,868,000 3,409,210 1.1887 0.772 0.765 0.772 0.765 0.785 4,422,536 0.7709 -0.83%
2012-11-05 0 1.200 1.190 1.200 1.180 1.200 3,486,250 4,150,013 1.1904 0.778 0.772 0.778 0.765 0.778 5,375,895 0.7720 0.00%
2012-11-02 0 1.200 1.190 1.200 1.190 1.230 8,627,300 10,393,783 1.2048 0.778 0.772 0.778 0.772 0.798 13,303,537 0.7813 1.69%
2012-11-01 0 1.180 1.170 1.180 1.170 1.190 3,569,450 4,211,106 1.1798 0.765 0.759 0.765 0.759 0.772 5,504,191 0.7651 -0.84%
2012-10-31 0 1.190 1.180 1.190 1.170 1.190 3,641,500 4,306,325 1.1826 0.772 0.765 0.772 0.759 0.772 5,615,295 0.7669 1.71%
2012-10-30 0 1.170 1.170 1.180 1.160 1.200 5,296,500 6,247,885 1.1796 0.759 0.759 0.765 0.752 0.778 8,167,351 0.7650 0.00%
2012-10-29 0 1.170 1.170 1.180 1.120 1.190 8,714,500 10,199,975 1.1705 0.759 0.759 0.765 0.726 0.772 13,438,002 0.7590 4.46%
2012-10-26 0 1.120 1.120 1.130 1.120 1.170 3,505,200 3,997,260 1.1404 0.726 0.726 0.733 0.726 0.759 5,405,116 0.7395 -3.45%
2012-10-25 0 1.160 1.160 1.170 1.150 1.220 6,735,400 7,896,958 1.1725 0.752 0.752 0.759 0.746 0.791 10,386,175 0.7603 -4.13%
2012-10-24 0 1.210 1.210 1.220 1.150 1.220 15,385,600 18,393,724 1.1955 0.785 0.785 0.791 0.746 0.791 23,725,024 0.7753 3.42%
2012-10-22 0 1.170 1.160 1.170 1.140 1.170 5,486,500 6,362,165 1.1596 0.759 0.752 0.759 0.739 0.759 8,460,336 0.7520 0.86%
2012-10-19 0 1.160 1.160 1.170 1.140 1.180 12,505,590 14,496,050 1.1592 0.752 0.752 0.759 0.739 0.765 19,283,968 0.7517 1.75%
2012-10-18 0 1.140 1.130 1.140 1.080 1.150 16,062,600 18,104,350 1.1271 0.739 0.733 0.739 0.700 0.746 24,768,977 0.7309 5.56%
2012-10-17 0 1.080 1.070 1.080 1.070 1.100 4,499,000 4,879,070 1.0845 0.700 0.694 0.700 0.694 0.713 6,937,583 0.7033 -0.92%
2012-10-16 0 1.090 1.080 1.090 1.060 1.090 3,548,000 3,819,060 1.0764 0.707 0.700 0.707 0.687 0.707 5,471,115 0.6980 1.87%
2012-10-15 0 1.070 1.060 1.070 1.050 1.080 2,183,800 2,319,030 1.0619 0.694 0.687 0.694 0.681 0.700 3,367,480 0.6887 0.94%
2012-10-12 0 1.060 1.060 1.070 1.060 1.090 4,022,600 4,304,664 1.0701 0.687 0.687 0.694 0.687 0.707 6,202,961 0.6940 -1.85%
2012-10-11 0 1.080 1.070 1.080 1.060 1.080 2,432,760 2,600,888 1.0691 0.700 0.694 0.700 0.687 0.700 3,751,384 0.6933 1.89%
2012-10-10 0 1.060 1.060 1.080 1.050 1.070 2,246,710 2,392,861 1.0651 0.687 0.687 0.700 0.681 0.694 3,464,489 0.6907 -1.85%
2012-10-09 0 1.080 1.070 1.080 1.060 1.080 1,189,000 1,279,980 1.0765 0.700 0.694 0.700 0.687 0.700 1,833,471 0.6981 1.89%
2012-10-08 0 1.060 1.060 1.070 1.050 1.070 1,416,100 1,504,083 1.0621 0.687 0.687 0.694 0.681 0.694 2,183,666 0.6888 -0.93%
2012-10-05 0 1.070 1.070 1.080 1.060 1.080 1,538,100 1,646,147 1.0702 0.694 0.694 0.700 0.687 0.700 2,371,793 0.6941 0.94%
2012-10-04 0 1.060 1.060 1.070 1.050 1.080 2,731,500 2,907,640 1.0645 0.687 0.687 0.694 0.681 0.700 4,212,049 0.6903 1.92%
2012-10-03 0 1.040 1.040 1.050 1.030 1.060 3,659,900 3,832,319 1.0471 0.674 0.674 0.681 0.668 0.687 5,643,668 0.6790 -0.95%
2012-09-28 0 1.050 1.030 1.050 1.030 1.050 1,847,300 1,921,874 1.0404 0.681 0.668 0.681 0.668 0.681 2,848,588 0.6747 0.96%
2012-09-27 0 1.040 1.030 1.040 1.010 1.040 2,930,500 3,015,210 1.0289 0.674 0.668 0.674 0.655 0.674 4,518,913 0.6672 0.97%
2012-09-26 0 1.030 1.020 1.030 1.010 1.060 2,668,000 2,758,820 1.0340 0.668 0.661 0.668 0.655 0.687 4,114,130 0.6706 -2.83%
2012-09-25 0 1.060 1.050 1.060 1.050 1.070 920,930 972,650 1.0562 0.687 0.681 0.687 0.681 0.694 1,420,100 0.6849 0.00%
2012-09-24 0 1.060 1.050 1.060 1.050 1.070 1,408,000 1,486,900 1.0560 0.687 0.681 0.687 0.681 0.694 2,171,175 0.6848 0.95%
2012-09-21 0 1.050 1.050 1.070 1.050 1.080 3,959,000 4,198,250 1.0604 0.681 0.681 0.694 0.681 0.700 6,104,888 0.6877 -0.94%
2012-09-20 0 1.060 1.060 1.070 1.060 1.090 3,058,340 3,282,540 1.0733 0.687 0.687 0.694 0.687 0.707 4,716,046 0.6960 -2.75%
2012-09-19 0 1.090 1.090 1.100 1.070 1.100 2,673,600 2,913,392 1.0897 0.707 0.707 0.713 0.694 0.713 4,122,766 0.7067 0.93%
2012-09-18 0 1.080 1.070 1.080 1.070 1.090 3,014,000 3,266,380 1.0837 0.700 0.694 0.700 0.694 0.707 4,647,672 0.7028 -0.92%
2012-09-17 0 1.090 1.080 1.090 1.080 1.120 7,244,000 7,956,160 1.0983 0.707 0.700 0.707 0.700 0.726 11,170,450 0.7123 0.00%
2012-09-14 0 1.090 1.080 1.090 1.040 1.100 10,314,050 11,087,071 1.0749 0.707 0.700 0.707 0.674 0.713 15,904,553 0.6971 6.86%
2012-09-13 0 1.020 1.010 1.020 1.000 1.030 3,415,000 3,460,390 1.0133 0.661 0.655 0.661 0.648 0.668 5,266,025 0.6571 0.99%
2012-09-12 0 1.010 1.010 1.020 1.000 1.020 2,618,000 2,648,260 1.0116 0.655 0.655 0.661 0.648 0.661 4,037,029 0.6560 2.02%
2012-09-11 0 0.990 0.990 1.000 0.980 1.010 1,885,000 1,869,510 0.9918 0.642 0.642 0.648 0.636 0.655 2,906,723 0.6432 -1.98%
2012-09-10 0 1.010 1.000 1.010 0.990 1.020 2,912,200 2,916,956 1.0016 0.655 0.648 0.655 0.642 0.661 4,490,694 0.6496 1.00%
2012-09-07 0 1.000 1.010 1.020 0.990 1.020 4,161,300 4,190,489 1.0070 0.648 0.655 0.661 0.642 0.661 6,416,841 0.6530 3.09%
2012-09-06 0 0.970 0.970 0.980 0.970 0.990 972,280 953,686 0.9809 0.629 0.629 0.636 0.629 0.642 1,499,283 0.6361 -1.02%
2012-09-05 0 0.980 0.980 0.990 0.970 0.990 1,198,000 1,178,340 0.9836 0.636 0.636 0.642 0.629 0.642 1,847,349 0.6379 0.00%
2012-09-04 0 0.980 0.970 0.990 0.970 1.020 2,176,000 2,145,780 0.9861 0.636 0.629 0.642 0.629 0.661 3,355,453 0.6395 -2.00%
2012-09-03 0 1.000 1.000 1.010 0.960 1.010 3,136,144 3,127,811 0.9973 0.648 0.648 0.655 0.623 0.655 4,836,021 0.6468 4.17%
2012-08-31 0 0.960 0.960 0.970 0.950 0.980 3,182,832 3,078,305 0.9672 0.623 0.623 0.629 0.616 0.636 4,908,016 0.6272 -1.03%
2012-08-30 0 0.970 0.960 0.970 0.960 1.010 6,234,000 6,140,460 0.9850 0.629 0.623 0.629 0.623 0.655 9,613,002 0.6388 -4.90%
2012-08-29 0 1.020 1.010 1.020 1.000 1.040 3,539,700 3,614,669 1.0212 0.661 0.655 0.661 0.648 0.674 5,458,316 0.6622 -1.92%
2012-08-28 0 1.040 1.040 1.050 1.020 1.050 3,790,700 3,917,280 1.0334 0.674 0.674 0.681 0.661 0.681 5,845,365 0.6702 0.97%
2012-08-27 0 1.030 1.030 1.040 1.010 1.120 7,175,600 7,588,924 1.0576 0.668 0.668 0.674 0.655 0.726 11,064,975 0.6859 -7.21%
2012-08-24 0 1.110 1.100 1.110 1.090 1.110 816,950 902,356 1.1045 0.720 0.713 0.720 0.707 0.720 1,259,760 0.7163 -0.89%
2012-08-23 0 1.120 1.110 1.120 1.100 1.130 2,868,000 3,199,020 1.1154 0.726 0.720 0.726 0.713 0.733 4,422,536 0.7233 1.82%
2012-08-22 0 1.100 1.090 1.100 1.080 1.110 1,116,000 1,223,580 1.0964 0.713 0.707 0.713 0.700 0.720 1,720,903 0.7110 -0.90%
2012-08-21 0 1.110 1.100 1.110 1.080 1.120 1,131,400 1,247,388 1.1025 0.720 0.713 0.720 0.700 0.726 1,744,650 0.7150 1.83%
2012-08-20 0 1.090 1.080 1.090 1.080 1.100 1,276,200 1,385,560 1.0857 0.707 0.700 0.707 0.700 0.713 1,967,936 0.7041 -0.91%
2012-08-17 0 1.100 1.100 1.110 1.080 1.110 1,949,000 2,137,510 1.0967 0.713 0.713 0.720 0.700 0.720 3,005,412 0.7112 0.92%
2012-08-16 0 1.090 1.080 1.100 1.080 1.120 1,308,000 1,433,220 1.0957 0.707 0.700 0.713 0.700 0.726 2,016,972 0.7106 -1.80%
2012-08-15 0 1.110 1.100 1.110 1.090 1.110 985,930 1,084,265 1.0997 0.720 0.713 0.720 0.707 0.720 1,520,332 0.7132 -0.89%
2012-08-14 0 1.120 1.110 1.120 1.100 1.120 1,567,400 1,744,712 1.1131 0.726 0.720 0.726 0.713 0.726 2,416,974 0.7219 0.00%
2012-08-13 0 1.120 1.110 1.120 1.110 1.130 879,000 984,680 1.1202 0.726 0.720 0.726 0.720 0.733 1,355,443 0.7265 -0.88%
2012-08-10 0 1.130 1.120 1.130 1.120 1.160 2,260,000 2,549,160 1.1279 0.733 0.726 0.733 0.726 0.752 3,484,983 0.7315 -1.74%
2012-08-09 0 1.150 1.140 1.150 1.120 1.150 3,038,000 3,441,460 1.1328 0.746 0.739 0.746 0.726 0.746 4,684,681 0.7346 2.68%
2012-08-08 0 1.120 1.110 1.120 1.110 1.150 3,241,000 3,650,920 1.1265 0.726 0.720 0.726 0.720 0.746 4,997,712 0.7305 -2.61%
2012-08-07 0 1.150 1.140 1.150 1.110 1.160 4,670,900 5,317,511 1.1384 0.746 0.739 0.746 0.720 0.752 7,202,658 0.7383 3.60%
2012-08-06 0 1.110 1.100 1.110 1.100 1.120 2,254,780 2,507,370 1.1120 0.720 0.713 0.720 0.713 0.726 3,476,934 0.7211 1.83%
2012-08-03 0 1.090 1.080 1.100 1.060 1.100 4,030,300 4,326,469 1.0735 0.707 0.700 0.713 0.687 0.713 6,214,835 0.6962 0.00%
2012-08-02 0 1.090 1.090 1.100 1.090 1.110 1,170,000 1,286,840 1.0999 0.707 0.707 0.713 0.707 0.720 1,804,173 0.7133 -1.80%
2012-08-01 0 1.110 1.110 1.120 1.090 1.130 3,702,000 4,105,970 1.1091 0.720 0.720 0.726 0.707 0.733 5,708,587 0.7193 -0.89%
2012-07-31 0 1.120 1.110 1.130 1.100 1.130 1,720,800 1,922,995 1.1175 0.726 0.720 0.733 0.713 0.733 2,653,522 0.7247 0.90%
2012-07-30 0 1.110 1.100 1.110 1.100 1.140 1,681,000 1,877,810 1.1171 0.720 0.713 0.720 0.713 0.739 2,592,149 0.7244 -0.89%
2012-07-27 0 1.120 1.110 1.120 1.100 1.130 1,683,000 1,876,230 1.1148 0.726 0.720 0.726 0.713 0.733 2,595,233 0.7230 2.75%
2012-07-26 0 1.090 1.090 1.100 1.090 1.120 2,102,000 2,317,340 1.1024 0.707 0.707 0.713 0.707 0.726 3,241,343 0.7149 -0.91%
2012-07-25 0 1.100 1.090 1.110 1.080 1.110 2,130,000 2,337,080 1.0972 0.713 0.707 0.720 0.700 0.720 3,284,519 0.7115 -0.90%
2012-07-24 0 1.110 1.120 1.130 1.100 1.120 646,000 720,460 1.1153 0.720 0.726 0.733 0.713 0.726 996,150 0.7232 -1.77%
2012-07-23 0 1.130 1.120 1.130 1.120 1.150 1,694,000 1,915,480 1.1307 0.733 0.726 0.733 0.726 0.746 2,612,195 0.7333 -2.59%
2012-07-20 0 1.160 1.160 1.170 1.150 1.180 1,189,950 1,383,343 1.1625 0.752 0.752 0.759 0.746 0.765 1,834,936 0.7539 -0.85%
2012-07-19 0 1.170 1.160 1.170 1.150 1.180 2,336,000 2,721,170 1.1649 0.759 0.752 0.759 0.746 0.765 3,602,177 0.7554 1.74%
2012-07-18 0 1.150 1.150 1.160 1.140 1.170 2,463,000 2,835,970 1.1514 0.746 0.746 0.752 0.739 0.759 3,798,015 0.7467 -2.54%
2012-07-17 0 1.180 1.170 1.180 1.160 1.190 1,561,000 1,831,030 1.1730 0.765 0.759 0.765 0.752 0.772 2,407,106 0.7607 0.00%
2012-07-16 0 1.180 1.170 1.180 1.170 1.200 1,175,900 1,390,484 1.1825 0.765 0.759 0.765 0.759 0.778 1,813,271 0.7668 -0.84%
2012-07-13 0 1.190 1.190 1.200 1.180 1.200 1,790,839 2,134,274 1.1918 0.772 0.772 0.778 0.765 0.778 2,761,524 0.7729 0.85%
2012-07-12 0 1.180 1.180 1.190 1.180 1.220 2,900,050 3,470,529 1.1967 0.765 0.765 0.772 0.765 0.791 4,471,958 0.7761 -3.28%
2012-07-11 0 1.220 1.210 1.220 1.210 1.240 2,147,800 2,625,456 1.2224 0.791 0.785 0.791 0.785 0.804 3,311,967 0.7927 -1.61%
2012-07-10 0 1.240 1.230 1.240 1.220 1.250 882,200 1,089,060 1.2345 0.804 0.798 0.804 0.791 0.811 1,360,377 0.8006 0.81%
2012-07-09 0 1.230 1.220 1.240 1.220 1.260 2,457,750 3,054,711 1.2429 0.798 0.791 0.804 0.791 0.817 3,789,919 0.8060 -1.60%
2012-07-06 0 1.250 1.240 1.250 1.220 1.260 2,418,800 2,998,622 1.2397 0.811 0.804 0.811 0.791 0.817 3,729,857 0.8040 1.63%
2012-07-05 0 1.230 1.240 1.250 1.210 1.260 4,972,800 6,131,964 1.2331 0.798 0.804 0.811 0.785 0.817 7,668,196 0.7997 -3.15%
2012-07-04 0 1.270 1.260 1.270 1.250 1.300 4,756,500 6,059,090 1.2739 0.824 0.817 0.824 0.811 0.843 7,334,656 0.8261 0.00%
2012-07-03 0 1.270 1.260 1.270 1.250 1.290 6,782,900 8,612,758 1.2698 0.824 0.817 0.824 0.811 0.837 10,459,421 0.8234 0.00%
2012-06-29 0 1.270 1.260 1.270 1.240 1.270 3,390,680 4,246,900 1.2525 0.824 0.817 0.824 0.804 0.824 5,228,523 0.8123 3.25%
2012-06-28 0 1.230 1.230 1.240 1.230 1.280 6,459,600 8,175,628 1.2657 0.798 0.798 0.804 0.798 0.830 9,960,883 0.8208 -0.81%
2012-06-27 0 1.240 1.230 1.250 1.210 1.240 1,765,800 2,177,502 1.2332 0.804 0.798 0.811 0.785 0.804 2,722,913 0.7997 0.81%
2012-06-26 0 1.230 1.220 1.230 1.210 1.230 1,526,000 1,866,820 1.2233 0.798 0.791 0.798 0.785 0.798 2,353,135 0.7933 0.82%
2012-06-25 0 1.220 1.210 1.220 1.210 1.240 3,732,800 4,574,392 1.2255 0.791 0.785 0.791 0.785 0.804 5,756,082 0.7947 0.83%
2012-06-22 0 1.210 1.210 1.220 1.200 1.240 4,325,000 5,257,470 1.2156 0.785 0.785 0.791 0.778 0.804 6,669,271 0.7883 -3.20%
2012-06-21 0 1.250 1.240 1.250 1.250 1.290 4,437,110 5,611,438 1.2647 0.811 0.804 0.811 0.811 0.837 6,842,147 0.8201 -3.10%
2012-06-20 0 1.290 1.280 1.290 1.270 1.300 5,438,800 7,013,936 1.2896 0.837 0.830 0.837 0.824 0.843 8,386,781 0.8363 1.57%
2012-06-19 0 1.270 1.270 1.280 1.240 1.280 3,172,000 4,013,660 1.2653 0.824 0.824 0.830 0.804 0.830 4,891,312 0.8206 0.00%
2012-06-18 0 1.270 1.260 1.270 1.210 1.270 4,645,600 5,807,164 1.2500 0.824 0.817 0.824 0.785 0.824 7,163,645 0.8106 3.25%
2012-06-15 0 1.230 1.210 1.230 1.200 1.230 6,388,000 7,723,540 1.2091 0.798 0.785 0.798 0.778 0.798 9,850,474 0.7841 0.82%
2012-06-14 0 1.220 1.210 1.220 1.200 1.240 3,997,800 4,862,704 1.2163 0.791 0.785 0.791 0.778 0.804 6,164,719 0.7888 0.00%
2012-06-13 0 1.220 1.210 1.220 1.210 1.240 5,561,000 6,791,710 1.2213 0.791 0.785 0.791 0.785 0.804 8,575,217 0.7920 0.00%
2012-06-12 0 1.220 1.220 1.230 1.200 1.230 2,408,200 2,927,582 1.2157 0.791 0.791 0.798 0.778 0.798 3,713,512 0.7884 0.00%
2012-06-11 0 1.220 1.220 1.230 1.220 1.250 4,608,500 5,676,970 1.2318 0.791 0.791 0.798 0.791 0.811 7,106,435 0.7988 0.00%
2012-06-08 0 1.220 1.220 1.230 1.200 1.230 3,670,600 4,478,428 1.2201 0.791 0.791 0.798 0.778 0.798 5,660,168 0.7912 0.83%
2012-06-07 0 1.210 1.210 1.220 1.210 1.250 6,178,800 7,574,110 1.2258 0.785 0.785 0.791 0.785 0.811 9,527,882 0.7949 1.68%
2012-06-06 0 1.190 1.190 1.200 1.180 1.210 4,811,000 5,757,330 1.1967 0.772 0.772 0.778 0.765 0.785 7,418,696 0.7761 1.71%
2012-06-05 0 1.170 1.180 1.190 1.170 1.230 6,438,700 7,709,345 1.1973 0.759 0.765 0.772 0.759 0.798 9,928,655 0.7765 -1.68%
2012-06-04 0 1.190 1.180 1.190 1.180 1.210 5,330,020 6,350,778 1.1915 0.772 0.765 0.772 0.765 0.785 8,219,039 0.7727 -4.80%
2012-06-01 0 1.250 1.230 1.260 1.210 1.270 8,578,667 10,645,018 1.2409 0.811 0.798 0.817 0.785 0.824 13,228,544 0.8047 2.46%
2012-05-31 0 1.220 1.210 1.230 1.170 1.240 8,406,880 10,159,678 1.2085 0.791 0.785 0.798 0.759 0.804 12,963,643 0.7837 0.83%
2012-05-30 0 1.210 1.200 1.210 1.170 1.220 9,362,800 11,189,810 1.1951 0.785 0.778 0.785 0.759 0.791 14,437,699 0.7750 0.83%
2012-05-29 0 1.200 1.190 1.200 1.150 1.200 8,072,200 9,492,572 1.1760 0.778 0.772 0.778 0.746 0.778 12,447,557 0.7626 4.35%
2012-05-28 0 1.150 1.140 1.150 1.080 1.150 5,609,800 6,295,634 1.1223 0.746 0.739 0.746 0.700 0.746 8,650,468 0.7278 5.50%
2012-05-25 0 1.090 1.080 1.090 1.060 1.100 3,535,120 3,816,589 1.0796 0.707 0.700 0.707 0.687 0.713 5,451,254 0.7001 1.87%
2012-05-24 0 1.070 1.060 1.070 1.040 1.080 6,340,000 6,710,938 1.0585 0.694 0.687 0.694 0.674 0.700 9,776,457 0.6864 2.88%
2012-05-23 0 1.040 1.040 1.050 1.040 1.080 4,740,800 4,979,978 1.0505 0.674 0.674 0.681 0.674 0.700 7,310,446 0.6812 -3.70%
2012-05-22 0 1.080 1.070 1.080 1.060 1.090 7,716,000 8,292,964 1.0748 0.700 0.694 0.700 0.687 0.707 11,898,287 0.6970 2.86%
2012-05-21 0 1.050 1.040 1.050 1.020 1.070 5,724,000 6,014,420 1.0507 0.681 0.674 0.681 0.661 0.694 8,826,568 0.6814 1.94%
2012-05-18 0 1.030 1.040 1.050 1.000 1.050 10,691,800 10,933,032 1.0226 0.668 0.674 0.681 0.648 0.681 16,487,054 0.6631 -1.90%
2012-05-17 0 1.050 1.040 1.050 1.040 1.090 15,262,600 16,179,706 1.0601 0.681 0.674 0.681 0.674 0.707 23,535,355 0.6875 -0.94%
2012-05-16 0 1.060 1.070 1.080 1.060 1.130 11,772,500 12,813,443 1.0884 0.687 0.694 0.700 0.687 0.733 18,153,523 0.7058 -7.83%
2012-05-15 0 1.150 1.150 1.160 1.140 1.170 6,937,000 8,019,370 1.1560 0.746 0.746 0.752 0.739 0.759 10,697,047 0.7497 -2.54%
2012-05-14 0 1.180 1.170 1.180 1.170 1.210 1,768,000 2,085,960 1.1798 0.765 0.759 0.765 0.759 0.785 2,726,305 0.7651 0.00%
2012-05-11 0 1.180 1.170 1.180 1.170 1.200 5,285,000 6,239,700 1.1806 0.765 0.759 0.765 0.759 0.778 8,149,617 0.7656 -0.84%
2012-05-10 0 1.190 1.190 1.200 1.180 1.220 10,244,400 12,244,160 1.1952 0.772 0.772 0.778 0.765 0.791 15,797,150 0.7751 -2.46%
2012-05-09 0 1.220 1.210 1.220 1.190 1.240 7,446,770 9,074,980 1.2186 0.791 0.785 0.791 0.772 0.804 11,483,127 0.7903 -2.40%
2012-05-08 0 1.250 1.250 1.260 1.250 1.270 4,528,300 5,708,528 1.2606 0.811 0.811 0.817 0.811 0.824 6,982,765 0.8175 -0.79%
2012-05-07 0 1.260 1.250 1.260 1.250 1.290 7,493,600 9,485,772 1.2658 0.817 0.811 0.817 0.811 0.837 11,555,340 0.8209 -3.08%
2012-05-04 0 1.300 1.300 1.310 1.290 1.310 4,197,560 5,458,098 1.3003 0.843 0.843 0.850 0.837 0.850 6,472,755 0.8432 0.78%
2012-05-03 0 1.290 1.280 1.300 1.280 1.310 5,883,000 7,586,438 1.2896 0.837 0.830 0.843 0.830 0.850 9,071,750 0.8363 -1.53%
2012-05-02 0 1.310 1.300 1.310 1.280 1.310 7,911,307 10,256,879 1.2965 0.850 0.843 0.850 0.830 0.850 12,199,456 0.8408 2.34%
2012-04-30 0 1.280 1.280 1.290 1.280 1.300 2,202,900 2,834,908 1.2869 0.830 0.830 0.837 0.830 0.843 3,396,933 0.8345 -1.54%
2012-04-27 0 1.300 1.290 1.300 1.280 1.300 4,135,500 5,328,041 1.2884 0.843 0.837 0.843 0.830 0.843 6,377,056 0.8355 1.56%
2012-04-26 0 1.280 1.280 1.290 1.280 1.300 2,498,990 3,213,357 1.2859 0.830 0.830 0.837 0.830 0.843 3,853,512 0.8339 0.00%
2012-04-25 0 1.280 1.280 1.290 1.280 1.290 2,085,000 2,678,630 1.2847 0.830 0.830 0.837 0.830 0.837 3,215,128 0.8331 -0.78%
2012-04-24 0 1.290 1.280 1.290 1.270 1.310 5,624,400 7,233,200 1.2860 0.837 0.830 0.837 0.824 0.850 8,672,982 0.8340 0.00%
2012-04-23 0 1.290 1.290 1.300 1.290 1.330 3,480,950 4,569,007 1.3126 0.837 0.837 0.843 0.837 0.863 5,367,722 0.8512 -2.27%
2012-04-20 0 1.320 1.310 1.320 1.290 1.320 3,624,558 4,747,743 1.3099 0.856 0.850 0.856 0.837 0.856 5,589,169 0.8495 0.76%
2012-04-19 0 1.310 1.300 1.310 1.290 1.310 5,941,000 7,725,970 1.3004 0.850 0.843 0.850 0.837 0.850 9,161,188 0.8433 1.55%
2012-04-18 0 1.290 1.290 1.300 1.290 1.310 5,233,600 6,784,866 1.2964 0.837 0.837 0.843 0.837 0.850 8,070,357 0.8407 0.78%
2012-04-17 0 1.280 1.280 1.290 1.280 1.310 11,169,900 14,434,574 1.2923 0.830 0.830 0.837 0.830 0.850 17,224,297 0.8380 -0.78%
2012-04-16 0 1.290 1.290 1.300 1.280 1.310 4,329,800 5,605,460 1.2946 0.837 0.837 0.843 0.830 0.850 6,676,672 0.8396 0.00%
2012-04-13 0 1.290 1.290 1.300 1.280 1.320 9,411,400 12,220,316 1.2985 0.837 0.837 0.843 0.830 0.856 14,512,641 0.8420 0.00%
2012-04-12 0 1.290 1.280 1.290 1.280 1.310 9,591,000 12,399,430 1.2928 0.837 0.830 0.837 0.830 0.850 14,789,589 0.8384 0.00%
2012-04-11 0 1.290 1.280 1.300 1.270 1.300 5,895,400 7,562,086 1.2827 0.837 0.830 0.843 0.824 0.843 9,090,871 0.8318 -1.53%
2012-04-10 0 1.310 1.300 1.310 1.280 1.310 7,407,800 9,604,848 1.2966 0.850 0.843 0.850 0.830 0.850 11,423,034 0.8408 0.00%
2012-04-05 0 1.310 1.310 1.320 1.280 1.330 8,496,950 11,133,334 1.3103 0.850 0.850 0.856 0.830 0.863 13,102,534 0.8497 -2.24%
2012-04-03 0 1.340 1.320 1.340 1.280 1.340 12,728,000 16,846,160 1.3236 0.869 0.856 0.869 0.830 0.869 19,626,931 0.8583 4.69%
2012-04-02 0 1.280 1.270 1.280 1.270 1.340 10,514,020 13,528,400 1.2867 0.830 0.824 0.830 0.824 0.869 16,212,912 0.8344 -3.03%
2012-03-30 0 1.320 1.320 1.330 1.310 1.340 8,377,900 11,114,177 1.3266 0.856 0.856 0.863 0.850 0.869 12,918,955 0.8603 -2.22%
2012-03-29 0 1.350 1.350 1.360 1.340 1.370 9,909,000 13,406,410 1.3530 0.875 0.875 0.882 0.869 0.888 15,279,954 0.8774 -1.46%
2012-03-28 0 1.370 1.370 1.380 1.360 1.430 17,551,800 24,370,448 1.3885 0.888 0.888 0.895 0.882 0.927 27,065,365 0.9004 -1.44%
2012-03-27 0 1.390 1.380 1.390 1.380 1.410 10,261,500 14,274,306 1.3911 0.901 0.895 0.901 0.895 0.914 15,823,519 0.9021 0.72%
2012-03-26 0 1.380 1.370 1.380 1.380 1.440 18,209,600 25,665,048 1.4094 0.895 0.888 0.895 0.895 0.934 28,079,711 0.9140 -0.72%
2012-03-23 0 1.390 1.390 1.400 1.360 1.400 20,003,800 27,542,912 1.3769 0.901 0.901 0.908 0.882 0.908 30,846,417 0.8929 -0.71%
2012-03-22 0 1.400 1.390 1.400 1.300 1.400 48,922,500 66,483,861 1.3590 0.908 0.901 0.908 0.843 0.908 75,439,859 0.8813 7.69%
2012-03-21 0 1.300 1.300 1.310 1.280 1.310 16,362,600 21,224,852 1.2972 0.843 0.843 0.850 0.830 0.850 25,231,585 0.8412 0.78%
2012-03-20 0 1.290 1.290 1.300 1.290 1.320 12,521,000 16,321,350 1.3035 0.837 0.837 0.843 0.837 0.856 19,307,731 0.8453 0.00%
2012-03-19 0 1.290 1.280 1.290 1.280 1.320 9,626,000 12,495,630 1.2981 0.837 0.830 0.837 0.830 0.856 14,843,560 0.8418 -0.77%
2012-03-16 0 1.300 1.300 1.310 1.290 1.350 12,952,000 17,057,560 1.3170 0.843 0.843 0.850 0.837 0.875 19,972,345 0.8541 -1.52%
2012-03-15 0 1.320 1.320 1.330 1.260 1.330 14,796,000 19,307,150 1.3049 0.856 0.856 0.863 0.817 0.863 22,815,845 0.8462 3.13%
2012-03-14 0 1.280 1.270 1.280 1.260 1.330 15,869,000 20,583,480 1.2971 0.830 0.824 0.830 0.817 0.863 24,470,440 0.8412 -0.78%
2012-03-13 0 1.290 1.280 1.290 1.280 1.310 13,853,000 17,947,760 1.2956 0.837 0.830 0.837 0.830 0.850 21,361,712 0.8402 -0.77%
2012-03-12 0 1.300 1.290 1.300 1.260 1.300 11,702,079 14,964,637 1.2788 0.843 0.837 0.843 0.817 0.843 18,044,932 0.8293 2.36%
2012-03-09 0 1.270 1.260 1.270 1.260 1.310 18,384,000 23,562,626 1.2817 0.824 0.817 0.824 0.817 0.850 28,348,641 0.8312 -1.55%
2012-03-08 0 1.290 1.280 1.290 1.260 1.300 18,186,780 23,307,845 1.2816 0.837 0.830 0.837 0.817 0.843 28,044,522 0.8311 1.57%
2012-03-07 0 1.270 1.260 1.270 1.200 1.280 21,518,217 26,763,865 1.2438 0.824 0.817 0.824 0.778 0.830 33,181,691 0.8066 0.79%
2012-03-06 0 1.260 1.250 1.260 1.250 1.340 27,472,000 35,029,680 1.2751 0.817 0.811 0.817 0.811 0.869 42,362,590 0.8269 -5.26%
2012-03-05 0 1.330 1.330 1.340 1.320 1.400 38,477,500 51,904,992 1.3490 0.863 0.863 0.869 0.856 0.908 59,333,378 0.8748 -6.34%
2012-03-02 0 1.420 1.410 1.420 1.360 1.450 62,582,900 88,536,117 1.4147 0.921 0.914 0.921 0.882 0.940 96,504,577 0.9174 5.19%
2012-03-01 0 1.350 1.340 1.350 1.330 1.420 27,043,800 37,086,662 1.3714 0.875 0.869 0.875 0.863 0.921 41,702,294 0.8893 -2.17%
2012-02-29 0 1.380 1.370 1.380 1.340 1.380 14,013,800 19,126,424 1.3648 0.895 0.888 0.895 0.869 0.895 21,609,670 0.8851 2.99%
2012-02-28 0 1.340 1.340 1.350 1.330 1.380 13,967,550 18,825,363 1.3478 0.869 0.869 0.875 0.863 0.895 21,538,352 0.8740 -1.47%
2012-02-27 0 1.360 1.360 1.370 1.330 1.410 29,315,000 40,366,920 1.3770 0.882 0.882 0.888 0.863 0.914 45,204,547 0.8930 2.26%
2012-02-24 0 1.330 1.330 1.350 1.330 1.350 6,455,000 8,629,680 1.3369 0.863 0.863 0.875 0.863 0.875 9,953,790 0.8670 0.00%
2012-02-23 0 1.330 1.330 1.340 1.320 1.340 9,553,000 12,704,250 1.3299 0.863 0.863 0.869 0.856 0.869 14,730,992 0.8624 -2.21%
2012-02-22 0 1.360 1.350 1.360 1.310 1.360 11,215,800 15,079,206 1.3445 0.882 0.875 0.882 0.850 0.882 17,295,076 0.8719 3.03%
2012-02-21 0 1.320 1.320 1.330 1.290 1.340 10,376,700 13,624,251 1.3130 0.856 0.856 0.863 0.837 0.869 16,001,161 0.8515 0.76%
2012-02-20 0 1.310 1.300 1.310 1.300 1.380 13,841,000 18,422,760 1.3310 0.850 0.843 0.850 0.843 0.895 21,343,208 0.8632 -2.96%
2012-02-17 0 1.350 1.340 1.350 1.340 1.390 23,668,700 32,172,646 1.3593 0.875 0.869 0.875 0.869 0.901 36,497,795 0.8815 0.75%
2012-02-16 0 1.340 1.330 1.340 1.320 1.390 32,504,200 44,036,900 1.3548 0.869 0.863 0.869 0.856 0.901 50,122,383 0.8786 -1.47%
2012-02-15 0 1.360 1.350 1.360 1.290 1.360 63,374,514 83,659,052 1.3201 0.882 0.875 0.882 0.837 0.882 97,725,267 0.8561 12.40%
2012-02-14 0 1.210 1.200 1.210 1.190 1.230 7,438,000 8,961,500 1.2048 0.785 0.778 0.785 0.772 0.798 11,469,603 0.7813 0.00%
2012-02-13 0 1.210 1.210 1.220 1.190 1.230 9,858,000 11,961,370 1.2134 0.785 0.785 0.791 0.772 0.798 15,201,311 0.7869 0.00%
2012-02-10 0 1.210 1.200 1.210 1.200 1.270 13,756,000 16,917,950 1.2299 0.785 0.778 0.785 0.778 0.824 21,212,136 0.7976 -3.97%
2012-02-09 0 1.260 1.250 1.260 1.200 1.280 23,284,400 29,080,934 1.2489 0.817 0.811 0.817 0.778 0.830 35,905,194 0.8099 2.44%
2012-02-08 0 1.230 1.230 1.240 1.160 1.240 30,129,100 36,390,532 1.2078 0.798 0.798 0.804 0.752 0.804 46,459,912 0.7833 6.96%
2012-02-07 0 1.150 1.150 1.160 1.150 1.170 8,079,500 9,331,520 1.1550 0.746 0.746 0.752 0.746 0.759 12,458,814 0.7490 -0.86%
2012-02-06 0 1.160 1.160 1.170 1.150 1.220 18,429,750 21,776,313 1.1816 0.752 0.752 0.759 0.746 0.791 28,419,188 0.7663 -3.33%
2012-02-03 0 1.200 1.190 1.200 1.160 1.210 18,803,000 22,294,630 1.1857 0.778 0.772 0.778 0.752 0.785 28,994,750 0.7689 1.69%
2012-02-02 0 1.180 1.160 1.180 1.140 1.180 16,420,200 19,054,792 1.1604 0.765 0.752 0.765 0.739 0.765 25,320,406 0.7525 2.61%
2012-02-01 0 1.150 1.140 1.150 1.130 1.160 11,088,357 12,669,335 1.1426 0.746 0.739 0.746 0.733 0.752 17,098,556 0.7410 0.88%
2012-01-31 0 1.140 1.130 1.140 1.120 1.170 31,322,200 35,875,646 1.1454 0.739 0.733 0.739 0.726 0.759 48,299,706 0.7428 2.70%
2012-01-30 0 1.110 1.100 1.110 1.090 1.140 7,468,200 8,315,760 1.1135 0.720 0.713 0.720 0.707 0.739 11,516,173 0.7221 -1.77%
2012-01-27 0 1.130 1.130 1.140 1.110 1.160 12,541,930 14,277,693 1.1384 0.733 0.733 0.739 0.720 0.752 19,340,006 0.7382 -0.88%
2012-01-26 0 1.140 1.130 1.140 1.100 1.140 10,880,000 12,233,060 1.1244 0.739 0.733 0.739 0.713 0.739 16,777,263 0.7291 2.70%
2012-01-20 0 1.110 1.100 1.110 1.080 1.120 7,396,000 8,121,360 1.0981 0.720 0.713 0.720 0.700 0.726 11,404,838 0.7121 0.00%
2012-01-19 0 1.110 1.110 1.120 1.070 1.120 21,727,900 23,907,835 1.1003 0.720 0.720 0.726 0.694 0.726 33,505,028 0.7136 2.78%
2012-01-18 0 1.080 1.070 1.080 1.070 1.100 5,957,200 6,466,082 1.0854 0.700 0.694 0.700 0.694 0.713 9,186,168 0.7039 -1.82%
2012-01-17 0 1.100 1.090 1.100 1.060 1.100 12,274,200 13,250,876 1.0796 0.713 0.707 0.713 0.687 0.713 18,927,159 0.7001 3.77%
2012-01-16 0 1.060 1.050 1.060 1.050 1.090 8,245,200 8,794,556 1.0666 0.687 0.681 0.687 0.681 0.707 12,714,328 0.6917 -2.75%
2012-01-13 0 1.090 1.090 1.100 1.070 1.110 23,531,400 25,648,880 1.0900 0.707 0.707 0.713 0.694 0.720 36,286,075 0.7069 1.87%
2012-01-12 0 1.070 1.060 1.070 1.040 1.070 14,156,000 14,968,030 1.0574 0.694 0.687 0.694 0.674 0.694 21,828,947 0.6857 1.90%
2012-01-11 0 1.050 1.040 1.050 1.000 1.060 14,590,000 14,903,280 1.0215 0.681 0.674 0.681 0.648 0.687 22,498,187 0.6624 2.94%
2012-01-10 0 1.020 1.020 1.030 1.010 1.030 8,098,900 8,303,322 1.0252 0.661 0.661 0.668 0.655 0.668 12,488,730 0.6649 0.00%
2012-01-09 0 1.020 1.020 1.030 0.990 1.020 9,656,600 9,688,216 1.0033 0.661 0.661 0.668 0.642 0.661 14,890,746 0.6506 2.00%
2012-01-06 0 1.000 1.000 1.010 0.980 1.040 5,721,500 5,742,515 1.0037 0.648 0.648 0.655 0.636 0.674 8,822,713 0.6509 -1.96%
2012-01-05 0 1.020 1.020 1.030 1.020 1.060 3,278,000 3,390,140 1.0342 0.661 0.661 0.668 0.661 0.687 5,054,767 0.6707 -2.86%
2012-01-04 0 1.050 1.050 1.060 1.040 1.060 4,947,450 5,197,411 1.0505 0.681 0.681 0.687 0.674 0.687 7,629,106 0.6813 -0.94%
2012-01-03 0 1.060 1.050 1.070 1.040 1.070 5,126,750 5,401,562 1.0536 0.687 0.681 0.694 0.674 0.694 7,905,591 0.6833 0.00%
2011-12-30 0 1.060 1.050 1.060 1.040 1.070 6,836,000 7,171,040 1.0490 0.687 0.681 0.687 0.674 0.694 10,541,303 0.6803 1.92%
2011-12-29 0 1.040 1.040 1.060 1.040 1.080 7,090,653 7,485,923 1.0557 0.674 0.674 0.687 0.674 0.700 10,933,985 0.6846 -4.59%
2011-12-28 0 1.090 1.090 1.100 1.020 1.130 37,453,000 40,374,220 1.0780 0.707 0.707 0.713 0.661 0.733 57,753,570 0.6991 2.83%
2011-12-23 0 1.060 1.060 1.070 1.020 1.080 8,757,500 9,205,481 1.0512 0.687 0.687 0.694 0.661 0.700 13,504,309 0.6817 3.92%
2011-12-22 0 1.020 1.020 1.030 1.010 1.030 5,276,322 5,379,825 1.0196 0.661 0.661 0.668 0.655 0.668 8,136,236 0.6612 0.00%
2011-12-21 0 1.020 1.020 1.030 1.020 1.060 13,662,000 14,168,860 1.0371 0.661 0.661 0.668 0.661 0.687 21,067,185 0.6726 -0.97%
2011-12-20 0 1.030 1.030 1.040 1.020 1.060 3,550,000 3,690,020 1.0394 0.668 0.668 0.674 0.661 0.687 5,474,199 0.6741 -0.96%
2011-12-19 0 1.040 1.040 1.050 1.010 1.040 4,041,400 4,139,896 1.0244 0.674 0.674 0.681 0.655 0.674 6,231,951 0.6643 0.97%
2011-12-16 0 1.030 1.030 1.050 1.020 1.050 3,508,150 3,630,444 1.0349 0.668 0.668 0.681 0.661 0.681 5,409,665 0.6711 0.98%
2011-12-15 0 1.020 1.020 1.040 1.010 1.050 5,508,000 5,657,660 1.0272 0.661 0.661 0.674 0.655 0.681 8,493,490 0.6661 -3.77%
2011-12-14 0 1.060 1.060 1.070 1.060 1.080 3,145,000 3,369,170 1.0713 0.687 0.687 0.694 0.687 0.700 4,849,678 0.6947 -0.93%
2011-12-13 0 1.070 1.070 1.080 1.050 1.100 9,621,166 10,296,811 1.0702 0.694 0.694 0.700 0.681 0.713 14,836,106 0.6940 -3.60%
2011-12-12 0 1.110 1.110 1.120 1.100 1.140 3,785,000 4,218,390 1.1145 0.720 0.720 0.726 0.713 0.739 5,836,576 0.7228 0.91%
2011-12-09 0 1.100 1.100 1.110 1.100 1.170 7,344,000 8,213,380 1.1184 0.713 0.713 0.720 0.713 0.759 11,324,653 0.7253 -2.65%
2011-12-08 0 1.130 1.130 1.140 1.110 1.150 5,184,000 5,871,980 1.1327 0.733 0.733 0.739 0.720 0.746 7,993,873 0.7346 -1.74%
2011-12-07 0 1.150 1.150 1.160 1.100 1.160 10,515,000 11,846,690 1.1266 0.746 0.746 0.752 0.713 0.752 16,214,423 0.7306 4.55%
2011-12-06 0 1.100 1.100 1.110 1.090 1.120 3,809,000 4,201,660 1.1031 0.713 0.713 0.720 0.707 0.726 5,873,584 0.7153 -1.79%
2011-12-05 0 1.120 1.110 1.120 1.110 1.130 1,889,000 2,113,420 1.1188 0.726 0.720 0.726 0.720 0.733 2,912,891 0.7255 0.00%
2011-12-02 0 1.120 1.120 1.130 1.110 1.130 3,398,800 3,805,022 1.1195 0.726 0.726 0.733 0.720 0.733 5,241,044 0.7260 0.00%
2011-12-01 0 1.120 1.120 1.130 1.110 1.150 9,875,520 11,164,621 1.1305 0.726 0.726 0.733 0.720 0.746 15,228,327 0.7331 6.67%
2011-11-30 0 1.050 1.050 1.060 1.050 1.110 5,684,000 6,097,480 1.0727 0.681 0.681 0.687 0.681 0.720 8,764,886 0.6957 -3.67%
2011-11-29 0 1.090 1.080 1.100 1.070 1.110 4,305,000 4,686,460 1.0886 0.707 0.700 0.713 0.694 0.720 6,638,430 0.7060 2.83%
2011-11-28 0 1.060 1.060 1.070 1.060 1.090 3,949,000 4,226,980 1.0704 0.687 0.687 0.694 0.687 0.707 6,089,468 0.6941 0.00%
2011-11-25 0 1.060 1.050 1.060 1.050 1.110 5,124,000 5,490,990 1.0716 0.687 0.681 0.687 0.681 0.720 7,901,351 0.6949 -2.75%
2011-11-24 0 1.090 1.090 1.100 1.060 1.150 9,642,000 10,652,830 1.1048 0.707 0.707 0.713 0.687 0.746 14,868,233 0.7165 0.00%
2011-11-23 0 1.090 1.090 1.100 1.090 1.120 4,062,300 4,470,184 1.1004 0.707 0.707 0.713 0.707 0.726 6,264,180 0.7136 -3.54%
2011-11-22 0 1.130 1.110 1.130 1.080 1.130 4,273,000 4,690,180 1.0976 0.733 0.720 0.733 0.700 0.733 6,589,085 0.7118 0.89%
2011-11-21 0 1.120 1.110 1.130 1.100 1.130 8,121,600 9,040,916 1.1132 0.726 0.720 0.733 0.713 0.733 12,523,734 0.7219 -2.61%
2011-11-18 0 1.150 1.150 1.160 1.150 1.180 4,557,480 5,266,921 1.1557 0.746 0.746 0.752 0.746 0.765 7,027,761 0.7494 -2.54%
2011-11-17 0 1.180 1.180 1.190 1.120 1.200 7,989,500 9,367,045 1.1724 0.765 0.765 0.772 0.726 0.778 12,320,032 0.7603 4.42%
2011-11-16 0 1.130 1.130 1.140 1.120 1.160 4,261,293 4,861,803 1.1409 0.733 0.733 0.739 0.726 0.752 6,571,033 0.7399 -1.74%
2011-11-15 0 1.150 1.150 1.160 1.140 1.160 3,551,990 4,089,488 1.1513 0.746 0.746 0.752 0.739 0.752 5,477,268 0.7466 -0.86%
2011-11-14 0 1.160 1.160 1.170 1.150 1.170 4,841,025 5,613,069 1.1595 0.752 0.752 0.759 0.746 0.759 7,464,996 0.7519 2.65%
2011-11-11 0 1.130 1.120 1.130 1.100 1.130 4,214,200 4,719,878 1.1200 0.733 0.726 0.733 0.713 0.733 6,498,414 0.7263 2.73%
2011-11-10 0 1.100 1.100 1.110 1.090 1.140 8,680,000 9,668,068 1.1138 0.713 0.713 0.720 0.707 0.739 13,384,802 0.7223 -6.78%
2011-11-09 0 1.180 1.180 1.190 1.170 1.220 13,299,800 15,854,836 1.1921 0.765 0.765 0.772 0.759 0.791 20,508,662 0.7731 1.72%
2011-11-08 0 1.160 1.150 1.160 1.140 1.170 5,771,800 6,634,858 1.1495 0.752 0.746 0.752 0.739 0.759 8,900,277 0.7455 0.87%
2011-11-07 0 1.150 1.140 1.150 1.110 1.170 8,466,400 9,679,692 1.1433 0.746 0.739 0.746 0.720 0.759 13,055,425 0.7414 0.88%
2011-11-04 0 1.140 1.130 1.150 1.120 1.160 8,988,500 10,208,080 1.1357 0.739 0.733 0.746 0.726 0.752 13,860,518 0.7365 4.59%
2011-11-03 0 1.090 1.080 1.100 1.080 1.140 9,560,000 10,581,400 1.1068 0.707 0.700 0.713 0.700 0.739 14,741,787 0.7178 -3.54%
2011-11-02 0 1.130 1.120 1.140 1.030 1.140 17,685,700 18,972,859 1.0728 0.733 0.726 0.739 0.668 0.739 27,271,842 0.6957 3.67%
2011-11-01 0 1.090 1.080 1.090 1.070 1.110 12,014,549 13,065,247 1.0875 0.707 0.700 0.707 0.694 0.720 18,526,770 0.7052 -2.68%
2011-10-31 0 1.120 1.110 1.130 1.100 1.160 10,015,275 11,248,882 1.1232 0.726 0.720 0.733 0.713 0.752 15,443,833 0.7284 -3.45%
2011-10-28 0 1.160 1.150 1.160 1.130 1.230 28,292,660 33,121,524 1.1707 0.752 0.746 0.752 0.733 0.798 43,628,071 0.7592 -2.52%
2011-10-27 0 1.190 1.180 1.200 1.080 1.200 48,986,300 56,240,261 1.1481 0.772 0.765 0.778 0.700 0.778 75,538,240 0.7445 9.17%
2011-10-26 0 1.090 1.080 1.090 1.000 1.110 32,347,620 34,307,033 1.0606 0.707 0.700 0.707 0.648 0.720 49,880,932 0.6878 3.81%
2011-10-25 0 1.050 1.040 1.050 1.010 1.080 18,074,694 18,750,772 1.0374 0.681 0.674 0.681 0.655 0.700 27,871,682 0.6728 0.00%
2011-10-24 0 1.050 1.050 1.060 1.040 1.110 35,912,000 38,387,720 1.0689 0.681 0.681 0.687 0.674 0.720 55,377,305 0.6932 1.94%
2011-10-21 0 1.030 1.020 1.030 0.870 1.030 80,618,250 79,410,680 0.9850 0.668 0.661 0.668 0.564 0.668 124,315,589 0.6388 24.10%
2011-10-20 0 0.830 0.830 0.840 0.820 0.870 5,079,000 4,229,900 0.8328 0.538 0.538 0.545 0.532 0.564 7,831,960 0.5401 -3.49%
2011-10-19 0 0.860 0.850 0.860 0.850 0.880 7,127,000 6,180,650 0.8672 0.558 0.551 0.558 0.551 0.571 10,990,033 0.5624 2.38%
2011-10-18 0 0.840 0.830 0.840 0.810 0.880 10,772,000 9,018,610 0.8372 0.545 0.538 0.545 0.525 0.571 16,610,724 0.5429 -7.69%
2011-10-17 0 0.910 0.900 0.910 0.890 0.950 10,842,000 9,922,570 0.9152 0.590 0.584 0.590 0.577 0.616 16,718,666 0.5935 1.11%
2011-10-14 0 0.900 0.890 0.900 0.880 0.950 12,951,400 11,681,582 0.9020 0.584 0.577 0.584 0.571 0.616 19,971,420 0.5849 -5.26%
2011-10-13 0 0.950 0.940 0.950 0.890 0.970 37,399,200 35,000,748 0.9359 0.616 0.610 0.616 0.577 0.629 57,670,609 0.6069 11.76%
2011-10-12 0 0.850 0.840 0.860 0.760 0.870 20,540,000 16,851,760 0.8204 0.551 0.545 0.558 0.493 0.564 31,673,253 0.5321 8.97%
2011-10-11 0 0.780 0.770 0.780 0.760 0.790 20,247,200 15,677,442 0.7743 0.506 0.499 0.506 0.493 0.512 31,221,747 0.5021 5.41%
2011-10-10 0 0.740 0.730 0.740 0.710 0.760 6,959,000 5,012,090 0.7202 0.480 0.473 0.480 0.460 0.493 10,730,972 0.4671 0.00%
2011-10-07 0 0.740 0.740 0.750 0.700 0.760 17,300,400 12,617,982 0.7293 0.480 0.480 0.486 0.454 0.493 26,677,699 0.4730 7.25%
2011-10-06 0 0.690 0.690 0.700 0.690 0.710 10,621,000 7,391,780 0.6960 0.447 0.447 0.454 0.447 0.460 16,377,878 0.4513 2.99%
2011-10-04 0 0.670 0.670 0.680 0.650 0.690 14,015,100 9,373,940 0.6688 0.434 0.434 0.441 0.422 0.447 21,611,675 0.4337 -2.90%
2011-10-03 0 0.690 0.680 0.690 0.680 0.730 11,215,800 7,741,081 0.6902 0.447 0.441 0.447 0.441 0.473 17,295,076 0.4476 -6.76%
2011-09-30 0 0.740 0.730 0.740 0.720 0.760 15,638,000 11,445,910 0.7319 0.480 0.473 0.480 0.467 0.493 24,114,232 0.4747 -1.33%
2011-09-28 0 0.750 0.740 0.750 0.730 0.780 18,112,600 13,554,466 0.7483 0.486 0.480 0.486 0.473 0.506 27,930,134 0.4853 -2.60%
2011-09-27 0 0.770 0.760 0.770 0.710 0.780 27,491,000 20,567,900 0.7482 0.499 0.493 0.499 0.460 0.506 42,391,888 0.4852 4.05%
2011-09-26 0 0.740 0.720 0.730 0.710 0.790 11,957,770 8,880,700 0.7427 0.480 0.467 0.473 0.460 0.512 18,439,215 0.4816 -5.13%
2011-09-23 0 0.780 0.780 0.800 0.760 0.830 15,519,600 12,388,028 0.7982 0.506 0.506 0.519 0.493 0.538 23,931,656 0.5176 -9.30%
2011-09-22 0 0.860 0.860 0.870 0.850 0.880 8,597,000 7,477,740 0.8698 0.558 0.558 0.564 0.551 0.571 13,256,814 0.5641 -5.49%
2011-09-21 0 0.910 0.900 0.910 0.860 0.920 99,625,220 87,022,885 0.8735 0.590 0.584 0.590 0.558 0.597 153,624,867 0.5665 4.60%
2011-09-20 0 0.870 0.870 0.880 0.840 0.900 9,944,000 8,556,240 0.8604 0.564 0.564 0.571 0.545 0.584 15,333,925 0.5580 -3.33%
2011-09-19 0 0.900 0.890 0.900 0.890 0.920 5,384,000 4,867,300 0.9040 0.584 0.577 0.584 0.577 0.597 8,302,278 0.5863 -4.26%
2011-09-16 0 0.940 0.930 0.940 0.910 0.970 11,776,650 11,076,364 0.9405 0.610 0.603 0.610 0.590 0.629 18,159,923 0.6099 0.00%
2011-09-15 0 0.940 0.940 0.950 0.940 0.980 6,052,001 5,767,941 0.9531 0.610 0.610 0.616 0.610 0.636 9,332,354 0.6181 -1.05%
2011-09-14 0 0.950 0.950 0.960 0.900 1.020 17,743,200 16,797,146 0.9467 0.616 0.616 0.623 0.584 0.661 27,360,509 0.6139 -5.00%
2011-09-12 0 1.000 1.000 1.010 0.990 1.070 8,957,000 9,132,820 1.0196 0.648 0.648 0.655 0.642 0.694 13,811,944 0.6612 -9.09%
2011-09-09 0 1.100 1.090 1.100 1.090 1.110 7,717,000 8,509,990 1.1028 0.713 0.707 0.713 0.707 0.720 11,899,829 0.7151 0.00%
2011-09-08 0 1.100 1.090 1.100 1.090 1.140 11,656,000 12,917,410 1.1082 0.713 0.707 0.713 0.707 0.739 17,973,877 0.7187 0.00%
2011-09-07 0 1.100 1.100 1.110 1.100 1.130 16,328,600 18,103,600 1.1087 0.713 0.713 0.720 0.713 0.733 25,179,156 0.7190 0.00%
2011-09-06 0 1.100 1.100 1.120 1.090 1.120 7,063,400 7,784,596 1.1021 0.713 0.713 0.726 0.707 0.726 10,891,960 0.7147 -2.65%
2011-09-05 0 1.130 1.120 1.130 1.120 1.200 8,381,100 9,596,301 1.1450 0.733 0.726 0.733 0.726 0.778 12,923,890 0.7425 -5.83%
2011-09-02 0 1.200 1.190 1.200 1.180 1.230 3,880,400 4,648,844 1.1980 0.778 0.772 0.778 0.765 0.798 5,983,685 0.7769 -2.44%
2011-09-01 0 1.230 1.220 1.230 1.210 1.280 5,962,356 7,371,666 1.2364 0.798 0.791 0.798 0.785 0.830 9,194,119 0.8018 -0.81%
2011-08-31 0 1.240 1.230 1.250 1.170 1.240 8,440,800 10,297,142 1.2199 0.804 0.798 0.811 0.759 0.804 13,015,949 0.7911 5.98%
2011-08-30 0 1.170 1.160 1.170 1.160 1.200 6,777,735 7,966,518 1.1754 0.759 0.752 0.759 0.752 0.778 10,451,456 0.7622 1.74%
2011-08-29 0 1.150 1.150 1.160 1.140 1.180 3,600,940 4,152,462 1.1532 0.746 0.746 0.752 0.739 0.765 5,552,750 0.7478 -0.86%
2011-08-26 0 1.160 1.160 1.170 1.160 1.200 3,225,000 3,786,290 1.1740 0.752 0.752 0.759 0.752 0.778 4,973,040 0.7614 -1.69%
2011-08-25 0 1.180 1.180 1.190 1.170 1.190 3,315,149 3,900,870 1.1767 0.765 0.765 0.772 0.759 0.772 5,112,052 0.7631 1.72%
2011-08-24 0 1.160 1.160 1.170 1.150 1.190 4,728,108 5,498,638 1.1630 0.752 0.752 0.759 0.746 0.772 7,290,874 0.7542 -1.69%
2011-08-23 0 1.180 1.180 1.190 1.130 1.190 5,194,600 6,019,578 1.1588 0.765 0.765 0.772 0.733 0.772 8,010,218 0.7515 3.51%
2011-08-22 0 1.140 1.140 1.150 1.110 1.190 7,667,749 8,795,124 1.1470 0.739 0.739 0.746 0.720 0.772 11,823,883 0.7438 -2.56%
2011-08-19 0 1.170 1.170 1.180 1.160 1.210 5,974,000 7,070,800 1.1836 0.759 0.759 0.765 0.752 0.785 9,212,075 0.7676 -4.88%
2011-08-18 0 1.230 1.220 1.240 1.220 1.260 2,679,510 3,300,613 1.2318 0.798 0.791 0.804 0.791 0.817 4,131,879 0.7988 -0.81%
2011-08-17 0 1.240 1.240 1.250 1.240 1.280 5,006,140 6,305,128 1.2595 0.804 0.804 0.811 0.804 0.830 7,719,607 0.8168 -2.36%
2011-08-16 0 1.270 1.270 1.280 1.250 1.290 6,939,400 8,780,572 1.2653 0.824 0.824 0.830 0.811 0.837 10,700,748 0.8206 3.25%
2011-08-15 0 1.230 1.230 1.240 1.200 1.240 3,214,200 3,930,440 1.2228 0.798 0.798 0.804 0.778 0.804 4,956,386 0.7930 3.36%
2011-08-12 0 1.190 1.190 1.200 1.190 1.250 6,933,600 8,505,368 1.2267 0.772 0.772 0.778 0.772 0.811 10,691,805 0.7955 -2.46%
2011-08-11 0 1.220 1.210 1.220 1.140 1.230 8,745,600 10,464,052 1.1965 0.791 0.785 0.791 0.739 0.798 13,485,959 0.7759 2.52%
2011-08-10 0 1.190 1.180 1.190 1.180 1.230 7,567,000 9,122,400 1.2056 0.772 0.765 0.772 0.765 0.798 11,668,525 0.7818 2.59%
2011-08-09 0 1.160 1.160 1.180 1.110 1.220 16,606,800 19,561,470 1.1779 0.752 0.752 0.765 0.720 0.791 25,608,149 0.7639 -7.94%
2011-08-08 0 1.260 1.250 1.260 1.200 1.270 18,527,100 22,718,381 1.2262 0.817 0.811 0.817 0.778 0.824 28,569,305 0.7952 -0.79%
2011-08-05 0 1.270 1.260 1.270 1.230 1.300 14,362,800 18,278,550 1.2726 0.824 0.817 0.824 0.798 0.843 22,147,838 0.8253 -3.05%
2011-08-04 0 1.310 1.310 1.320 1.310 1.370 12,714,600 16,980,112 1.3355 0.850 0.850 0.856 0.850 0.888 19,606,268 0.8661 -4.38%
2011-08-03 0 1.370 1.360 1.370 1.350 1.400 11,076,950 15,193,934 1.3717 0.888 0.882 0.888 0.875 0.908 17,080,966 0.8895 -3.52%
2011-08-02 0 1.420 1.410 1.420 1.400 1.440 5,466,000 7,739,568 1.4159 0.921 0.914 0.921 0.908 0.934 8,428,724 0.9182 -1.39%
2011-08-01 0 1.440 1.430 1.440 1.430 1.470 8,430,100 12,191,439 1.4462 0.934 0.927 0.934 0.927 0.953 12,999,449 0.9378 0.00%
2011-07-29 0 1.440 1.440 1.450 1.420 1.450 6,103,700 8,783,510 1.4390 0.934 0.934 0.940 0.921 0.940 9,412,076 0.9332 0.00%
2011-07-28 0 1.440 1.440 1.450 1.420 1.460 4,192,600 6,047,060 1.4423 0.934 0.934 0.940 0.921 0.947 6,465,106 0.9353 -0.69%
2011-07-27 0 1.450 1.440 1.460 1.440 1.460 5,524,000 8,006,130 1.4493 0.940 0.934 0.947 0.934 0.947 8,518,162 0.9399 -1.36%
2011-07-26 0 1.470 1.460 1.470 1.440 1.470 3,579,000 5,247,470 1.4662 0.953 0.947 0.953 0.934 0.953 5,518,918 0.9508 0.00%
2011-07-25 0 1.470 1.460 1.470 1.450 1.480 5,186,700 7,573,459 1.4602 0.953 0.947 0.953 0.940 0.960 7,998,036 0.9469 -1.34%
2011-07-22 0 1.490 1.480 1.490 1.440 1.500 20,667,680 30,544,685 1.4779 0.966 0.960 0.966 0.934 0.973 31,870,139 0.9584 3.47%
2011-07-21 0 1.440 1.430 1.440 1.400 1.460 8,680,400 12,418,450 1.4306 0.934 0.927 0.934 0.908 0.947 13,385,419 0.9278 2.86%
2011-07-20 0 1.400 1.390 1.400 1.380 1.410 7,777,000 10,859,320 1.3963 0.908 0.901 0.908 0.895 0.914 11,992,351 0.9055 1.45%
2011-07-19 0 1.380 1.380 1.390 1.360 1.410 6,569,600 9,097,600 1.3848 0.895 0.895 0.901 0.882 0.914 10,130,506 0.8980 -2.82%
2011-07-18 0 1.420 1.410 1.420 1.410 1.450 3,831,200 5,472,840 1.4285 0.921 0.914 0.921 0.914 0.940 5,907,817 0.9264 -2.07%
2011-07-15 0 1.450 1.440 1.460 1.420 1.460 5,048,200 7,246,260 1.4354 0.940 0.934 0.947 0.921 0.947 7,784,465 0.9309 -0.68%
2011-07-14 0 1.460 1.440 1.450 1.390 1.460 8,471,900 12,006,605 1.4172 0.947 0.934 0.940 0.901 0.947 13,063,906 0.9191 2.10%
2011-07-13 0 1.430 1.420 1.430 1.370 1.430 10,207,000 14,291,790 1.4002 0.927 0.921 0.927 0.888 0.927 15,739,479 0.9080 3.62%
2011-07-12 0 1.380 1.370 1.380 1.370 1.450 18,833,160 26,239,792 1.3933 0.895 0.888 0.895 0.888 0.940 29,041,258 0.9035 -5.48%
2011-07-11 0 1.460 1.450 1.460 1.410 1.480 16,447,000 23,784,130 1.4461 0.947 0.940 0.947 0.914 0.960 25,361,733 0.9378 -1.35%
2011-07-08 0 1.480 1.480 1.490 1.450 1.500 16,301,400 24,126,766 1.4800 0.960 0.960 0.966 0.940 0.973 25,137,213 0.9598 2.07%
2011-07-07 0 1.450 1.440 1.450 1.440 1.470 6,627,000 9,611,460 1.4503 0.940 0.934 0.940 0.934 0.953 10,219,019 0.9405 1.40%
2011-07-06 0 1.430 1.430 1.440 1.430 1.460 4,957,200 7,146,346 1.4416 0.927 0.927 0.934 0.927 0.947 7,644,141 0.9349 -1.38%
2011-07-05 0 1.450 1.450 1.460 1.440 1.470 5,149,400 7,497,488 1.4560 0.940 0.940 0.947 0.934 0.953 7,940,518 0.9442 -0.68%
2011-07-04 0 1.460 1.450 1.460 1.440 1.490 13,818,180 20,236,595 1.4645 0.947 0.940 0.947 0.934 0.966 21,308,019 0.9497 0.69%
2011-06-30 0 1.450 1.430 1.440 1.380 1.460 23,612,256 33,895,001 1.4355 0.940 0.927 0.934 0.895 0.947 36,410,757 0.9309 5.07%
2011-06-29 0 1.380 1.380 1.400 1.370 1.410 5,654,400 7,844,340 1.3873 0.895 0.895 0.908 0.888 0.914 8,719,242 0.8997 0.00%
2011-06-28 0 1.380 1.380 1.390 1.370 1.420 5,764,200 7,992,460 1.3866 0.895 0.895 0.901 0.888 0.921 8,888,557 0.8992 -0.72%
2011-06-27 0 1.390 1.390 1.400 1.360 1.440 11,469,632 16,137,184 1.4069 0.901 0.901 0.908 0.882 0.934 17,686,492 0.9124 -1.42%
2011-06-24 0 1.410 1.410 1.420 1.270 1.420 24,077,780 32,419,066 1.3464 0.914 0.914 0.921 0.824 0.921 37,128,608 0.8732 10.16%
2011-06-23 0 1.280 1.270 1.290 1.270 1.300 10,015,600 12,849,722 1.2830 0.830 0.824 0.837 0.824 0.843 15,444,334 0.8320 -2.29%
2011-06-22 0 1.310 1.300 1.310 1.290 1.340 9,342,740 12,225,548 1.3086 0.850 0.843 0.850 0.837 0.869 14,406,766 0.8486 0.00%
2011-06-21 0 1.310 1.310 1.320 1.270 1.320 12,329,697 15,940,254 1.2928 0.850 0.850 0.856 0.824 0.856 19,012,737 0.8384 1.55%
2011-06-20 0 1.290 1.290 1.300 1.290 1.330 8,710,400 11,359,244 1.3041 0.837 0.837 0.843 0.837 0.863 13,431,680 0.8457 -3.01%
2011-06-17 0 1.330 1.320 1.330 1.310 1.360 8,187,000 10,845,070 1.3247 0.863 0.856 0.863 0.850 0.882 12,624,582 0.8590 -1.48%
2011-06-16 0 1.350 1.340 1.350 1.330 1.370 6,700,000 8,977,500 1.3399 0.875 0.869 0.875 0.863 0.888 10,331,587 0.8689 -2.17%
2011-06-15 0 1.380 1.370 1.380 1.370 1.400 5,271,400 7,284,952 1.3820 0.895 0.888 0.895 0.888 0.908 8,128,646 0.8962 0.00%
2011-06-14 0 1.380 1.380 1.390 1.380 1.400 3,958,200 5,515,800 1.3935 0.895 0.895 0.901 0.895 0.908 6,103,655 0.9037 -0.72%
2011-06-13 0 1.390 1.390 1.400 1.380 1.410 5,184,500 7,227,935 1.3941 0.901 0.901 0.908 0.895 0.914 7,994,644 0.9041 -1.42%
2011-06-10 0 1.410 1.400 1.410 1.380 1.410 5,375,410 7,494,647 1.3942 0.914 0.908 0.914 0.895 0.914 8,289,032 0.9042 1.44%
2011-06-09 0 1.390 1.390 1.400 1.380 1.410 6,067,040 8,466,114 1.3954 0.901 0.901 0.908 0.895 0.914 9,355,545 0.9049 -1.42%
2011-06-08 0 1.410 1.400 1.410 1.400 1.430 8,730,509 12,301,108 1.4090 0.914 0.908 0.914 0.908 0.927 13,462,688 0.9137 -0.70%
2011-06-07 0 1.420 1.410 1.420 1.410 1.460 15,309,800 21,796,492 1.4237 0.921 0.914 0.921 0.914 0.947 23,608,138 0.9233 -1.39%
2011-06-03 0 1.440 1.430 1.440 1.420 1.470 12,675,400 18,158,875 1.4326 0.934 0.927 0.934 0.921 0.953 19,545,820 0.9290 -0.69%
2011-06-02 0 1.450 1.450 1.460 1.450 1.500 7,538,600 11,039,686 1.4644 0.940 0.940 0.947 0.940 0.973 11,624,731 0.9497 -3.97%
2011-06-01 0 1.510 1.500 1.510 1.500 1.550 15,435,934 23,352,413 1.5129 0.979 0.973 0.979 0.973 1.005 23,802,641 0.9811 -0.66%
2011-05-31 0 1.520 1.510 1.520 1.470 1.530 28,570,400 42,948,295 1.5032 0.986 0.979 0.986 0.953 0.992 44,056,353 0.9748 4.11%
2011-05-30 0 1.460 1.450 1.460 1.450 1.520 13,932,400 20,526,441 1.4733 0.947 0.940 0.947 0.940 0.986 21,484,149 0.9554 0.69%
2011-05-27 0 1.450 1.440 1.450 1.440 1.500 7,529,400 10,991,994 1.4599 0.940 0.934 0.940 0.934 0.973 11,610,545 0.9467 -2.68%
2011-05-26 0 1.490 1.480 1.500 1.480 1.530 5,033,500 7,551,989 1.5003 0.966 0.960 0.973 0.960 0.992 7,761,797 0.9730 -0.67%
2011-05-25 0 1.500 1.500 1.510 1.490 1.520 4,250,000 6,398,500 1.5055 0.973 0.973 0.979 0.966 0.986 6,553,618 0.9763 -1.32%
2011-05-24 0 1.520 1.510 1.520 1.490 1.530 3,649,020 5,524,759 1.5140 0.986 0.979 0.986 0.966 0.992 5,626,891 0.9818 0.66%
2011-05-23 0 1.510 1.500 1.510 1.490 1.540 6,717,800 10,124,906 1.5072 0.979 0.973 0.979 0.966 0.999 10,359,035 0.9774 -1.95%
2011-05-20 0 1.540 1.540 1.550 1.520 1.580 5,015,500 7,750,660 1.5453 0.999 0.999 1.005 0.986 1.025 7,734,041 1.0021 -0.65%
2011-05-19 0 1.550 1.540 1.550 1.530 1.620 7,082,400 11,057,896 1.5613 1.005 0.999 1.005 0.992 1.051 10,921,258 1.0125 -2.52%
2011-05-18 0 1.590 1.580 1.590 1.560 1.630 8,878,700 14,162,025 1.5951 1.031 1.025 1.031 1.012 1.057 13,691,203 1.0344 1.13%
2011-05-17 0 1.630 1.640 1.650 1.550 1.650 11,335,244 18,069,239 1.5941 1.020 1.026 1.032 0.970 1.032 18,120,625 0.9972 1.87%
2011-05-16 0 1.600 1.590 1.600 1.590 1.640 7,647,900 12,258,825 1.6029 1.001 0.995 1.001 0.995 1.026 12,226,003 1.0027 -1.84%
2011-05-13 0 1.630 1.630 1.650 1.620 1.660 4,452,320 7,275,052 1.6340 1.020 1.020 1.032 1.013 1.038 7,117,519 1.0221 -0.61%
2011-05-12 0 1.640 1.630 1.640 1.630 1.660 6,336,500 10,429,095 1.6459 1.026 1.020 1.026 1.020 1.038 10,129,587 1.0296 -1.80%
2011-05-11 0 1.670 1.670 1.680 1.660 1.700 6,564,320 11,001,276 1.6759 1.045 1.045 1.051 1.038 1.063 10,493,782 1.0484 -0.60%
2011-05-09 0 1.680 1.670 1.680 1.670 1.690 5,431,610 9,133,590 1.6816 1.051 1.045 1.051 1.045 1.057 8,683,021 1.0519 0.60%
2011-05-06 0 1.670 1.670 1.680 1.640 1.700 7,610,210 12,747,122 1.6750 1.045 1.045 1.051 1.026 1.063 12,165,751 1.0478 -2.34%
2011-05-05 0 1.710 1.700 1.710 1.640 1.710 13,178,100 22,092,013 1.6764 1.070 1.063 1.070 1.026 1.070 21,066,631 1.0487 1.79%
2011-05-04 0 1.680 1.680 1.690 1.640 1.750 42,458,200 71,431,274 1.6824 1.051 1.051 1.057 1.026 1.095 67,874,066 1.0524 -9.68%
2011-05-03 0 1.860 1.860 1.870 1.840 1.940 15,156,000 28,372,680 1.8720 1.164 1.164 1.170 1.151 1.214 24,228,520 1.1710 -3.12%
2011-04-29 0 1.920 1.910 1.920 1.900 1.930 7,390,000 14,160,580 1.9162 1.201 1.195 1.201 1.189 1.207 11,813,722 1.1987 0.00%
2011-04-28 0 1.920 1.920 1.930 1.900 2.000 11,968,100 23,180,362 1.9368 1.201 1.201 1.207 1.189 1.251 19,132,314 1.2116 -2.04%
2011-04-27 0 1.960 1.960 1.970 1.950 2.050 17,717,900 34,992,853 1.9750 1.226 1.226 1.232 1.220 1.282 28,323,997 1.2354 -3.45%
2011-04-26 0 2.030 2.020 2.030 1.920 2.070 31,519,700 63,586,537 2.0174 1.270 1.264 1.270 1.201 1.295 50,387,680 1.2619 4.10%
2011-04-21 0 1.950 1.940 1.950 1.940 1.960 8,364,000 16,288,220 1.9474 1.220 1.214 1.220 1.214 1.226 13,370,767 1.2182 1.56%
2011-04-20 0 1.920 1.920 1.930 1.910 1.960 12,769,348 24,635,243 1.9292 1.201 1.201 1.207 1.195 1.226 20,413,196 1.2068 -0.52%
2011-04-19 0 1.930 1.920 1.930 1.880 1.930 14,555,000 27,728,330 1.9051 1.207 1.201 1.207 1.176 1.207 23,267,756 1.1917 0.00%
2011-04-18 0 1.930 1.930 1.940 1.920 1.990 14,924,600 29,300,412 1.9632 1.207 1.207 1.214 1.201 1.245 23,858,602 1.2281 -1.03%
2011-04-15 0 1.950 1.930 1.950 1.920 2.000 21,018,000 40,975,250 1.9495 1.220 1.207 1.220 1.201 1.251 33,599,567 1.2195 -1.02%
2011-04-14 0 1.970 1.960 1.980 1.910 1.990 20,334,000 39,829,600 1.9588 1.232 1.226 1.239 1.195 1.245 32,506,118 1.2253 1.03%
2011-04-13 0 1.950 1.940 1.950 1.900 1.950 31,603,400 61,025,820 1.9310 1.220 1.214 1.220 1.189 1.220 50,521,484 1.2079 -2.50%
2011-04-12 0 2.000 1.990 2.000 1.940 2.000 29,223,000 57,711,930 1.9749 1.251 1.245 1.251 1.214 1.251 46,716,155 1.2354 -1.48%
2011-04-11 0 2.030 2.020 2.030 1.970 2.040 63,781,000 127,563,319 2.0000 1.270 1.264 1.270 1.232 1.276 101,960,889 1.2511 3.05%
2011-04-08 0 1.970 1.970 1.980 1.850 1.980 50,082,100 97,640,145 1.9496 1.232 1.232 1.239 1.157 1.239 80,061,703 1.2196 5.35%
2011-04-07 0 1.870 1.860 1.870 1.820 1.900 23,350,100 43,649,496 1.8693 1.170 1.164 1.170 1.138 1.189 37,327,683 1.1694 3.89%
2011-04-06 0 1.800 1.790 1.800 1.790 1.850 17,504,300 31,808,090 1.8172 1.126 1.120 1.126 1.120 1.157 27,982,534 1.1367 -2.17%
2011-04-04 0 1.840 1.830 1.840 1.820 1.900 32,078,800 59,438,472 1.8529 1.151 1.145 1.151 1.138 1.189 51,281,463 1.1591 -0.54%
2011-04-01 0 1.850 1.860 1.870 1.680 1.870 48,506,500 87,143,610 1.7965 1.157 1.164 1.170 1.051 1.170 77,542,934 1.1238 9.47%
2011-03-31 0 1.690 1.690 1.700 1.660 1.720 13,286,100 22,329,944 1.6807 1.057 1.057 1.063 1.038 1.076 21,239,281 1.0514 -0.59%
2011-03-30 0 1.700 1.700 1.710 1.670 1.710 8,816,800 14,899,793 1.6899 1.063 1.063 1.070 1.045 1.070 14,094,617 1.0571 1.19%
2011-03-29 0 1.680 1.670 1.680 1.660 1.690 5,418,400 9,095,728 1.6787 1.051 1.045 1.051 1.038 1.057 8,661,904 1.0501 0.00%
2011-03-28 0 1.680 1.660 1.680 1.650 1.720 12,549,900 21,121,656 1.6830 1.051 1.038 1.051 1.032 1.076 20,062,385 1.0528 -1.18%
2011-03-25 0 1.700 1.700 1.710 1.690 1.750 10,274,200 17,655,196 1.7184 1.063 1.063 1.070 1.057 1.095 16,424,430 1.0749 1.19%
2011-03-24 0 1.680 1.670 1.680 1.680 1.710 7,852,000 13,297,080 1.6935 1.051 1.045 1.051 1.051 1.070 12,552,279 1.0593 0.00%
2011-03-23 0 1.680 1.680 1.700 1.670 1.750 11,232,100 19,069,348 1.6978 1.051 1.051 1.063 1.045 1.095 17,955,738 1.0620 -2.89%
2011-03-22 0 1.730 1.730 1.740 1.710 1.740 7,938,000 13,666,340 1.7216 1.082 1.082 1.088 1.070 1.088 12,689,759 1.0770 1.17%
2011-03-21 0 1.710 1.700 1.710 1.670 1.730 18,414,420 30,828,207 1.6741 1.070 1.063 1.070 1.045 1.082 29,437,460 1.0472 4.91%
2011-03-18 0 1.630 1.630 1.640 1.610 1.720 17,331,500 28,838,621 1.6639 1.020 1.020 1.026 1.007 1.076 27,706,294 1.0409 -1.21%
2011-03-17 0 1.650 1.650 1.660 1.630 1.690 10,584,100 17,510,590 1.6544 1.032 1.032 1.038 1.020 1.057 16,919,839 1.0349 -2.94%
2011-03-16 0 1.700 1.690 1.700 1.680 1.710 16,589,200 28,202,520 1.7001 1.063 1.057 1.063 1.051 1.070 26,519,647 1.0635 1.19%
2011-03-15 0 1.680 1.670 1.680 1.640 1.740 14,795,000 24,732,995 1.6717 1.051 1.045 1.051 1.026 1.088 23,651,422 1.0457 -2.89%
2011-03-14 0 1.730 1.720 1.730 1.680 1.750 11,616,800 19,927,616 1.7154 1.082 1.076 1.082 1.051 1.095 18,570,723 1.0731 0.00%
2011-03-11 0 1.730 1.730 1.740 1.690 1.780 25,742,500 44,637,185 1.7340 1.082 1.082 1.088 1.057 1.113 41,152,196 1.0847 0.00%
2011-03-10 0 1.730 1.730 1.740 1.730 1.770 29,047,000 50,780,650 1.7482 1.082 1.082 1.088 1.082 1.107 46,434,800 1.0936 1.17%
2011-03-09 0 1.710 1.710 1.720 1.620 1.770 39,192,300 67,169,153 1.7138 1.070 1.070 1.076 1.013 1.107 62,653,169 1.0721 6.88%
2011-03-08 0 1.600 1.590 1.600 1.570 1.600 5,956,000 9,441,220 1.5852 1.001 0.995 1.001 0.982 1.001 9,521,316 0.9916 1.27%
2011-03-07 0 1.580 1.570 1.580 1.550 1.600 8,884,000 14,041,380 1.5805 0.988 0.982 0.988 0.970 1.001 14,202,044 0.9887 1.28%
2011-03-04 0 1.560 1.550 1.570 1.510 1.570 10,497,500 16,311,490 1.5538 0.976 0.970 0.982 0.945 0.982 16,781,399 0.9720 4.00%
2011-03-03 0 1.500 1.500 1.510 1.480 1.530 6,750,783 10,172,060 1.5068 0.938 0.938 0.945 0.926 0.957 10,791,863 0.9426 0.67%
2011-03-02 0 1.490 1.490 1.500 1.490 1.510 2,230,400 3,337,328 1.4963 0.932 0.932 0.938 0.932 0.945 3,565,538 0.9360 -1.97%
2011-03-01 0 1.520 1.510 1.520 1.490 1.520 3,901,000 5,857,405 1.5015 0.951 0.945 0.951 0.932 0.951 6,236,174 0.9393 1.33%
2011-02-28 0 1.500 1.510 1.520 1.470 1.530 4,692,600 7,051,250 1.5026 0.938 0.945 0.951 0.920 0.957 7,501,633 0.9400 0.00%
2011-02-25 0 1.500 1.500 1.510 1.470 1.510 5,196,000 7,742,750 1.4901 0.938 0.938 0.945 0.920 0.945 8,306,373 0.9321 2.74%
2011-02-24 0 1.460 1.460 1.470 1.450 1.520 6,563,000 9,730,910 1.4827 0.913 0.913 0.920 0.907 0.951 10,491,672 0.9275 -2.67%
2011-02-23 0 1.500 1.500 1.520 1.500 1.540 4,718,400 7,138,356 1.5129 0.938 0.938 0.951 0.938 0.963 7,542,877 0.9464 -0.66%
2011-02-22 0 1.510 1.510 1.520 1.510 1.580 5,645,000 8,695,580 1.5404 0.945 0.945 0.951 0.945 0.988 9,024,149 0.9636 -3.21%
2011-02-21 0 1.560 1.560 1.570 1.550 1.580 2,869,000 4,491,420 1.5655 0.976 0.976 0.982 0.970 0.988 4,586,410 0.9793 -1.27%
2011-02-18 0 1.580 1.580 1.590 1.560 1.600 2,156,000 3,409,360 1.5813 0.988 0.988 0.995 0.976 1.001 3,446,601 0.9892 -0.63%
2011-02-17 0 1.590 1.580 1.590 1.560 1.590 3,325,500 5,251,910 1.5793 0.995 0.988 0.995 0.976 0.995 5,316,175 0.9879 1.92%
2011-02-16 0 1.560 1.560 1.570 1.550 1.580 3,659,600 5,730,308 1.5658 0.976 0.976 0.982 0.970 0.988 5,850,270 0.9795 -1.27%
2011-02-15 0 1.580 1.570 1.580 1.570 1.620 2,880,000 4,571,140 1.5872 0.988 0.982 0.988 0.982 1.013 4,603,994 0.9929 -1.25%
2011-02-14 0 1.600 1.600 1.610 1.570 1.610 3,547,500 5,659,980 1.5955 1.001 1.001 1.007 0.982 1.007 5,671,066 0.9980 2.56%
2011-02-11 0 1.560 1.560 1.570 1.530 1.600 5,628,600 8,795,346 1.5626 0.976 0.976 0.982 0.957 1.001 8,997,931 0.9775 -1.27%
2011-02-10 0 1.580 1.570 1.580 1.570 1.620 6,168,000 9,779,660 1.5855 0.988 0.982 0.988 0.982 1.013 9,860,221 0.9918 -3.07%
2011-02-09 0 1.630 1.620 1.630 1.610 1.680 4,048,000 6,607,500 1.6323 1.020 1.013 1.020 1.007 1.051 6,471,170 1.0211 -2.98%
2011-02-08 0 1.680 1.660 1.680 1.640 1.690 4,988,000 8,316,810 1.6674 1.051 1.038 1.051 1.026 1.057 7,973,862 1.0430 0.00%
2011-02-07 0 1.680 1.680 1.690 1.670 1.730 10,764,400 18,218,530 1.6925 1.051 1.051 1.057 1.045 1.082 17,208,068 1.0587 0.60%
2011-02-02 0 1.670 1.670 1.690 1.630 1.710 7,537,200 12,619,772 1.6743 1.045 1.045 1.057 1.020 1.070 12,049,037 1.0474 3.09%
2011-02-01 0 1.620 1.620 1.630 1.600 1.640 5,889,800 9,491,220 1.6115 1.013 1.013 1.020 1.001 1.026 9,415,488 1.0080 0.62%
2011-01-31 0 1.610 1.610 1.620 1.570 1.620 8,272,000 13,134,700 1.5879 1.007 1.007 1.013 0.982 1.013 13,223,695 0.9933 0.62%
2011-01-28 0 1.600 1.600 1.610 1.600 1.630 5,793,500 9,324,860 1.6095 1.001 1.001 1.007 1.001 1.020 9,261,542 1.0068 -1.23%
2011-01-27 0 1.620 1.620 1.630 1.620 1.670 6,532,000 10,687,720 1.6362 1.013 1.013 1.020 1.013 1.045 10,442,115 1.0235 -0.61%
2011-01-26 0 1.630 1.620 1.630 1.600 1.650 4,744,000 7,715,100 1.6263 1.020 1.013 1.020 1.001 1.032 7,583,802 1.0173 -0.61%
2011-01-25 0 1.640 1.630 1.640 1.630 1.690 7,526,000 12,448,200 1.6540 1.026 1.020 1.026 1.020 1.057 12,031,132 1.0347 -2.38%
2011-01-24 0 1.680 1.670 1.680 1.670 1.710 5,166,300 8,709,235 1.6858 1.051 1.045 1.051 1.045 1.070 8,258,894 1.0545 -1.75%
2011-01-21 0 1.710 1.700 1.710 1.700 1.730 5,090,000 8,718,740 1.7129 1.070 1.063 1.070 1.063 1.082 8,136,921 1.0715 0.00%
2011-01-20 0 1.710 1.710 1.720 1.700 1.740 6,154,600 10,554,052 1.7148 1.070 1.070 1.076 1.063 1.088 9,838,800 1.0727 -2.29%
2011-01-19 0 1.750 1.740 1.750 1.730 1.770 11,139,500 19,443,280 1.7454 1.095 1.088 1.095 1.082 1.107 17,807,706 1.0918 -0.57%
2011-01-18 0 1.760 1.750 1.760 1.750 1.770 5,872,000 10,318,100 1.7572 1.101 1.095 1.101 1.095 1.107 9,387,033 1.0992 0.57%
2011-01-17 0 1.750 1.750 1.760 1.730 1.830 17,703,800 31,167,583 1.7605 1.095 1.095 1.101 1.082 1.145 28,301,456 1.1013 -3.31%
2011-01-14 0 1.810 1.800 1.810 1.800 1.830 5,986,000 10,784,590 1.8016 1.132 1.126 1.132 1.126 1.145 9,569,274 1.1270 -1.09%
2011-01-13 0 1.830 1.820 1.830 1.810 1.860 18,688,600 34,198,783 1.8299 1.145 1.138 1.145 1.132 1.164 29,875,767 1.1447 1.10%
2011-01-12 0 1.810 1.800 1.820 1.770 1.820 18,632,700 33,385,665 1.7918 1.132 1.126 1.138 1.107 1.138 29,786,404 1.1208 2.26%
2011-01-11 0 1.770 1.770 1.780 1.740 1.790 5,742,000 10,189,360 1.7745 1.107 1.107 1.113 1.088 1.120 9,179,214 1.1100 0.57%
2011-01-10 0 1.760 1.750 1.770 1.740 1.790 8,100,000 14,212,360 1.7546 1.101 1.095 1.107 1.088 1.120 12,948,734 1.0976 -1.12%
2011-01-07 0 1.780 1.780 1.790 1.770 1.820 12,588,384 22,616,680 1.7966 1.113 1.113 1.120 1.107 1.138 20,123,906 1.1239 -1.11%
2011-01-06 0 1.800 1.800 1.810 1.800 1.840 3,496,000 6,344,965 1.8149 1.126 1.126 1.132 1.126 1.151 5,588,738 1.1353 -1.10%
2011-01-05 0 1.820 1.810 1.820 1.810 1.860 5,616,000 10,249,096 1.8250 1.138 1.132 1.138 1.132 1.164 8,977,789 1.1416 -1.62%
2011-01-04 0 1.850 1.850 1.860 1.770 1.860 16,678,000 30,638,000 1.8370 1.157 1.157 1.164 1.107 1.164 26,661,603 1.1491 4.52%
2011-01-03 0 1.770 1.770 1.780 1.750 1.780 2,542,900 4,499,988 1.7696 1.107 1.107 1.113 1.095 1.113 4,065,103 1.1070 1.14%
2010-12-31 0 1.750 1.750 1.770 1.750 1.790 2,222,000 3,905,260 1.7575 1.095 1.095 1.107 1.095 1.120 3,552,110 1.0994 -1.13%
2010-12-30 0 1.770 1.760 1.770 1.750 1.780 3,119,724 5,504,209 1.7643 1.107 1.101 1.107 1.095 1.113 4,987,219 1.1037 1.14%
2010-12-29 0 1.750 1.750 1.760 1.750 1.790 3,500,000 6,155,200 1.7586 1.095 1.095 1.101 1.095 1.120 5,595,132 1.1001 -1.13%
2010-12-28 0 1.770 1.770 1.780 1.760 1.800 2,770,824 4,907,236 1.7710 1.107 1.107 1.113 1.101 1.126 4,429,465 1.1079 -0.56%
2010-12-24 0 1.780 1.780 1.790 1.760 1.820 3,281,500 5,839,530 1.7795 1.113 1.113 1.120 1.101 1.138 5,245,836 1.1132 -1.11%
2010-12-23 0 1.800 1.790 1.800 1.780 1.810 6,838,000 12,280,180 1.7959 1.126 1.120 1.126 1.113 1.132 10,931,289 1.1234 1.12%
2010-12-22 0 1.780 1.770 1.780 1.760 1.800 4,792,500 8,556,100 1.7853 1.113 1.107 1.113 1.101 1.126 7,661,334 1.1168 1.14%
2010-12-21 0 1.760 1.760 1.770 1.740 1.780 5,483,240 9,647,748 1.7595 1.101 1.101 1.107 1.088 1.113 8,765,558 1.1006 0.57%
2010-12-20 0 1.750 1.740 1.750 1.720 1.770 15,304,600 26,615,698 1.7391 1.095 1.088 1.095 1.076 1.107 24,466,073 1.0879 0.57%
2010-12-17 0 1.740 1.740 1.750 1.690 1.750 8,168,484 14,075,059 1.7231 1.088 1.088 1.095 1.057 1.095 13,058,213 1.0779 2.96%
2010-12-16 0 1.690 1.680 1.690 1.680 1.750 8,034,600 13,626,450 1.6960 1.057 1.051 1.057 1.051 1.095 12,844,185 1.0609 -2.31%
2010-12-15 0 1.730 1.730 1.740 1.720 1.770 4,338,900 7,569,555 1.7446 1.082 1.082 1.088 1.076 1.107 6,936,205 1.0913 -1.70%
2010-12-14 0 1.760 1.760 1.770 1.750 1.790 4,651,000 8,220,630 1.7675 1.101 1.101 1.107 1.095 1.120 7,435,131 1.1056 -0.56%
2010-12-13 0 1.770 1.760 1.770 1.740 1.780 5,336,000 9,363,660 1.7548 1.107 1.101 1.107 1.088 1.113 8,530,178 1.0977 1.72%
2010-12-10 0 1.740 1.730 1.740 1.720 1.780 8,789,400 15,246,860 1.7347 1.088 1.082 1.088 1.076 1.113 14,050,815 1.0851 -1.69%
2010-12-09 0 1.770 1.770 1.780 1.760 1.810 7,781,500 13,870,425 1.7825 1.107 1.107 1.113 1.101 1.132 12,439,577 1.1150 -0.56%
2010-12-08 0 1.780 1.780 1.790 1.770 1.830 31,775,000 56,875,300 1.7899 1.113 1.113 1.120 1.107 1.145 50,795,805 1.1197 1.14%
2010-12-07 0 1.760 1.760 1.770 1.730 1.780 16,235,500 28,690,160 1.7671 1.101 1.101 1.107 1.082 1.113 25,954,219 1.1054 0.57%
2010-12-06 0 1.750 1.750 1.760 1.740 1.800 14,025,500 24,713,320 1.7620 1.095 1.095 1.101 1.088 1.126 22,421,292 1.1022 -1.69%
2010-12-03 0 1.780 1.770 1.780 1.760 1.820 24,102,500 42,852,105 1.7779 1.113 1.107 1.113 1.101 1.138 38,530,477 1.1122 -1.66%
2010-12-02 0 1.810 1.810 1.820 1.790 1.870 26,637,000 48,377,490 1.8162 1.132 1.132 1.138 1.120 1.170 42,582,152 1.1361 -1.09%
2010-12-01 0 1.830 1.830 1.840 1.800 1.850 4,117,000 7,500,960 1.8219 1.145 1.145 1.151 1.126 1.157 6,581,474 1.1397 0.00%
2010-11-30 0 1.830 1.820 1.830 1.780 1.860 10,236,000 18,506,810 1.8080 1.145 1.138 1.145 1.113 1.164 16,363,363 1.1310 -2.14%
2010-11-29 0 1.870 1.870 1.880 1.830 1.870 4,936,000 9,134,390 1.8506 1.170 1.170 1.176 1.145 1.170 7,890,735 1.1576 0.54%
2010-11-26 0 1.860 1.860 1.870 1.850 1.880 4,082,000 7,612,720 1.8649 1.164 1.164 1.170 1.157 1.176 6,525,523 1.1666 -1.59%
2010-11-25 0 1.890 1.880 1.890 1.880 1.940 5,505,200 10,471,212 1.9021 1.182 1.176 1.182 1.176 1.214 8,800,663 1.1898 1.07%
2010-11-24 0 1.870 1.870 1.880 1.850 1.900 5,850,000 10,945,620 1.8710 1.170 1.170 1.176 1.157 1.189 9,351,863 1.1704 -0.53%
2010-11-23 0 1.880 1.870 1.880 1.870 1.930 7,181,000 13,574,425 1.8903 1.176 1.170 1.176 1.170 1.207 11,479,612 1.1825 -2.08%
2010-11-22 0 1.920 1.910 1.920 1.900 1.960 8,156,900 15,688,261 1.9233 1.201 1.195 1.201 1.189 1.226 13,039,695 1.2031 -1.54%
2010-11-19 0 1.950 1.950 1.960 1.930 2.030 20,956,500 41,450,695 1.9779 1.220 1.220 1.226 1.207 1.270 33,501,252 1.2373 2.09%
2010-11-18 0 1.910 1.910 1.920 1.890 1.960 22,366,800 43,158,819 1.9296 1.195 1.195 1.201 1.182 1.226 35,755,771 1.2070 0.53%
2010-11-17 0 1.900 1.890 1.900 1.880 1.990 16,806,000 32,130,170 1.9118 1.189 1.182 1.189 1.176 1.245 26,866,225 1.1959 -4.04%
2010-11-16 0 1.980 1.970 1.980 1.950 2.070 20,378,000 41,178,706 2.0207 1.239 1.232 1.239 1.220 1.295 32,576,457 1.2641 -0.50%
2010-11-15 0 1.990 1.980 1.990 1.940 2.000 13,838,700 27,237,726 1.9682 1.245 1.239 1.245 1.214 1.251 22,122,672 1.2312 0.51%
2010-11-12 0 1.980 1.960 1.980 1.940 2.060 17,939,300 35,825,423 1.9970 1.239 1.226 1.239 1.214 1.289 28,677,929 1.2492 -4.35%
2010-11-11 0 2.070 2.060 2.070 2.040 2.080 12,637,900 26,085,438 2.0641 1.295 1.289 1.295 1.276 1.301 20,203,062 1.2912 0.49%
2010-11-10 0 2.060 2.050 2.060 2.040 2.100 13,746,500 28,302,225 2.0589 1.289 1.282 1.289 1.276 1.314 21,975,281 1.2879 -1.90%
2010-11-09 0 2.100 2.100 2.110 2.090 2.120 13,311,000 27,981,040 2.1021 1.314 1.314 1.320 1.307 1.326 21,279,086 1.3150 -0.47%
2010-11-08 0 2.110 2.110 2.120 2.090 2.150 19,451,983 41,232,856 2.1197 1.320 1.320 1.326 1.307 1.345 31,096,118 1.3260 -0.47%
2010-11-05 0 2.120 2.120 2.130 2.090 2.170 28,278,100 59,994,462 2.1216 1.326 1.326 1.332 1.307 1.357 45,205,629 1.3271 0.47%
2010-11-04 0 2.110 2.110 2.120 2.100 2.170 41,747,000 88,768,930 2.1264 1.320 1.320 1.326 1.314 1.357 66,737,136 1.3301 1.93%
2010-11-03 0 2.070 2.060 2.070 2.050 2.170 23,597,396 49,591,348 2.1016 1.295 1.289 1.295 1.282 1.357 37,723,013 1.3146 -2.36%
2010-11-02 0 2.120 2.120 2.130 2.110 2.170 13,358,705 28,433,191 2.1284 1.326 1.326 1.332 1.320 1.357 21,355,348 1.3314 -2.30%
2010-11-01 0 2.170 2.160 2.170 2.010 2.220 37,333,490 79,616,913 2.1326 1.357 1.351 1.357 1.257 1.389 59,681,658 1.3340 9.60%
2010-10-29 0 1.980 1.970 1.980 1.890 2.010 16,139,500 31,477,536 1.9503 1.239 1.232 1.239 1.182 1.257 25,800,752 1.2200 1.54%
2010-10-28 0 1.950 1.940 1.950 1.930 2.050 19,694,000 38,829,050 1.9716 1.220 1.214 1.220 1.207 1.282 31,483,008 1.2333 -3.94%
2010-10-27 0 2.030 2.020 2.030 2.000 2.090 12,644,100 25,754,360 2.0369 1.270 1.264 1.270 1.251 1.307 20,212,974 1.2741 -2.87%
2010-10-26 0 2.090 2.070 2.080 2.080 2.140 11,072,200 23,281,808 2.1027 1.307 1.295 1.301 1.301 1.339 17,700,120 1.3153 -0.95%
2010-10-25 0 2.110 2.110 2.120 2.080 2.150 13,351,200 28,352,380 2.1236 1.320 1.320 1.326 1.301 1.345 21,343,350 1.3284 0.48%
2010-10-22 0 2.100 2.100 2.110 2.080 2.170 12,959,100 27,529,566 2.1243 1.314 1.314 1.320 1.301 1.357 20,716,536 1.3289 -3.23%
2010-10-21 0 2.170 2.160 2.170 2.150 2.220 8,512,160 18,480,448 2.1711 1.357 1.351 1.357 1.345 1.389 13,607,617 1.3581 -0.91%
2010-10-20 0 2.190 2.180 2.190 2.120 2.210 19,622,700 42,606,360 2.1713 1.370 1.364 1.370 1.326 1.382 31,369,028 1.3582 -1.79%
2010-10-19 0 2.230 2.230 2.240 2.170 2.240 17,577,500 38,852,790 2.2104 1.395 1.395 1.401 1.357 1.401 28,099,552 1.3827 3.72%
2010-10-18 0 2.150 2.140 2.150 2.140 2.220 11,753,500 25,537,750 2.1728 1.345 1.339 1.345 1.339 1.389 18,789,253 1.3592 -2.71%
2010-10-15 0 2.210 2.200 2.210 2.170 2.210 13,268,500 29,129,422 2.1954 1.382 1.376 1.382 1.357 1.382 21,211,145 1.3733 0.91%
2010-10-14 0 2.190 2.170 2.190 2.160 2.230 15,275,000 33,347,910 2.1832 1.370 1.357 1.370 1.351 1.395 24,418,755 1.3657 -0.45%
2010-10-13 0 2.200 2.190 2.200 2.150 2.260 27,248,000 60,392,195 2.2164 1.376 1.370 1.376 1.345 1.414 43,558,902 1.3864 1.85%
2010-10-12 0 2.160 2.150 2.160 2.130 2.180 12,661,000 27,273,160 2.1541 1.351 1.345 1.351 1.332 1.364 20,239,990 1.3475 0.93%
2010-10-11 0 2.140 2.140 2.150 2.130 2.230 17,083,609 37,343,282 2.1859 1.339 1.339 1.345 1.332 1.395 27,310,013 1.3674 -1.38%
2010-10-08 0 2.170 2.150 2.170 2.140 2.220 15,620,000 34,057,390 2.1804 1.357 1.345 1.357 1.339 1.389 24,970,275 1.3639 0.46%
2010-10-07 0 2.160 2.150 2.160 2.130 2.260 20,669,000 44,959,730 2.1752 1.351 1.345 1.351 1.332 1.414 33,041,652 1.3607 -3.57%
2010-10-06 0 2.240 2.230 2.240 2.160 2.250 49,942,800 110,141,176 2.2053 1.401 1.395 1.401 1.351 1.407 79,839,016 1.3795 3.70%
2010-10-05 0 2.160 2.150 2.160 2.030 2.190 72,060,400 153,536,430 2.1307 1.351 1.345 1.351 1.270 1.370 115,196,414 1.3328 6.93%
2010-10-04 0 2.020 2.020 2.030 1.970 2.040 23,381,000 46,934,900 2.0074 1.264 1.264 1.270 1.232 1.276 37,377,080 1.2557 4.12%
2010-09-30 0 1.940 1.930 1.940 1.930 1.990 10,294,000 20,073,000 1.9500 1.214 1.207 1.214 1.207 1.245 16,456,082 1.2198 -2.02%
2010-09-29 0 1.980 1.970 1.990 1.940 2.020 20,814,400 41,283,321 1.9834 1.239 1.232 1.245 1.214 1.264 33,274,090 1.2407 1.02%
2010-09-28 0 1.960 1.950 1.960 1.890 2.030 43,646,000 86,186,980 1.9747 1.226 1.220 1.226 1.182 1.270 69,772,894 1.2353 4.26%
2010-09-27 0 1.880 1.880 1.890 1.880 1.940 11,642,126 22,322,417 1.9174 1.176 1.176 1.182 1.176 1.214 18,611,209 1.1994 -1.57%
2010-09-24 0 1.910 1.900 1.920 1.880 1.940 10,692,000 20,443,300 1.9120 1.195 1.189 1.201 1.176 1.214 17,092,329 1.1961 -0.52%
2010-09-22 0 1.920 1.920 1.930 1.860 1.940 32,678,000 62,293,650 1.9063 1.201 1.201 1.207 1.164 1.214 52,239,349 1.1925 3.78%
2010-09-21 0 1.850 1.850 1.860 1.840 1.880 4,224,900 7,836,707 1.8549 1.157 1.157 1.164 1.151 1.176 6,753,964 1.1603 0.00%
2010-09-20 0 1.850 1.840 1.850 1.830 1.880 6,814,300 12,630,323 1.8535 1.157 1.151 1.157 1.145 1.176 10,893,402 1.1594 -1.60%
2010-09-17 0 1.880 1.870 1.880 1.800 1.890 12,202,300 22,489,337 1.8430 1.176 1.170 1.176 1.126 1.182 19,506,708 1.1529 5.62%
2010-09-16 0 1.780 1.780 1.790 1.780 1.820 4,412,000 7,901,100 1.7908 1.113 1.113 1.120 1.113 1.138 7,053,064 1.1202 -2.20%
2010-09-15 0 1.820 1.810 1.820 1.800 1.850 5,906,500 10,704,345 1.8123 1.138 1.132 1.138 1.126 1.157 9,442,185 1.1337 -0.55%
2010-09-14 0 1.830 1.830 1.840 1.810 1.880 7,371,500 13,651,240 1.8519 1.145 1.145 1.151 1.132 1.176 11,784,147 1.1584 1.10%
2010-09-13 0 1.810 1.810 1.830 1.810 1.850 10,060,000 18,357,204 1.8248 1.132 1.132 1.145 1.132 1.157 16,082,008 1.1415 0.56%
2010-09-10 0 1.800 1.790 1.800 1.780 1.850 9,173,500 16,620,210 1.8118 1.126 1.120 1.126 1.113 1.157 14,664,841 1.1333 -2.17%
2010-09-09 0 1.840 1.830 1.840 1.820 1.920 25,728,000 48,073,020 1.8685 1.151 1.145 1.151 1.138 1.201 41,129,016 1.1688 -0.54%
2010-09-08 0 1.850 1.840 1.850 1.760 1.870 17,354,600 31,604,636 1.8211 1.157 1.151 1.157 1.101 1.170 27,743,222 1.1392 1.65%
2010-09-07 0 1.820 1.810 1.820 1.750 1.840 23,365,100 42,133,310 1.8033 1.138 1.132 1.138 1.095 1.151 37,351,662 1.1280 4.00%
2010-09-06 0 1.750 1.740 1.750 1.720 1.750 8,356,000 14,513,780 1.7369 1.095 1.088 1.095 1.076 1.095 13,357,978 1.0865 2.94%
2010-09-03 0 1.700 1.690 1.700 1.690 1.710 2,621,000 4,458,320 1.7010 1.063 1.057 1.063 1.057 1.070 4,189,955 1.0640 -0.58%
2010-09-02 0 1.710 1.700 1.710 1.670 1.710 4,497,100 7,632,026 1.6971 1.070 1.063 1.070 1.045 1.070 7,189,105 1.0616 2.40%
2010-09-01 0 1.670 1.660 1.670 1.650 1.680 3,863,500 6,448,550 1.6691 1.045 1.038 1.045 1.032 1.051 6,176,226 1.0441 0.60%
2010-08-31 0 1.660 1.640 1.650 1.640 1.690 5,522,900 9,148,596 1.6565 1.038 1.026 1.032 1.026 1.057 8,828,958 1.0362 -2.35%
2010-08-30 0 1.700 1.700 1.710 1.670 1.720 5,125,000 8,674,800 1.6926 1.063 1.063 1.070 1.045 1.076 8,192,872 1.0588 1.19%
2010-08-27 0 1.680 1.670 1.680 1.660 1.700 5,088,000 8,552,580 1.6809 1.051 1.045 1.051 1.038 1.063 8,133,723 1.0515 -0.59%
2010-08-26 0 1.690 1.680 1.690 1.680 1.750 5,448,300 9,258,121 1.6993 1.057 1.051 1.057 1.051 1.095 8,709,702 1.0630 -2.31%
2010-08-25 0 1.730 1.720 1.730 1.680 1.760 9,779,600 16,910,068 1.7291 1.082 1.076 1.082 1.051 1.101 15,633,758 1.0816 2.37%
2010-08-24 0 1.690 1.680 1.690 1.680 1.750 5,710,400 9,808,101 1.7176 1.057 1.051 1.057 1.051 1.095 9,128,698 1.0744 -2.87%
2010-08-23 0 1.740 1.730 1.740 1.720 1.780 5,180,500 9,018,380 1.7408 1.088 1.082 1.088 1.076 1.113 8,281,595 1.0890 -2.25%
2010-08-20 0 1.780 1.770 1.780 1.750 1.790 12,014,400 21,308,072 1.7735 1.113 1.107 1.113 1.095 1.120 19,206,330 1.1094 -0.56%
2010-08-19 0 1.790 1.790 1.800 1.700 1.800 19,127,500 33,556,010 1.7543 1.120 1.120 1.126 1.063 1.126 30,577,396 1.0974 4.68%
2010-08-18 0 1.710 1.700 1.710 1.690 1.750 6,004,000 10,260,800 1.7090 1.070 1.063 1.070 1.057 1.095 9,598,049 1.0691 -1.16%
2010-08-17 0 1.730 1.730 1.740 1.690 1.750 8,391,000 14,524,040 1.7309 1.082 1.082 1.088 1.057 1.095 13,413,929 1.0828 0.58%
2010-08-16 0 1.720 1.720 1.730 1.690 1.730 7,819,500 13,379,175 1.7110 1.076 1.076 1.082 1.057 1.082 12,500,324 1.0703 0.00%
2010-08-13 0 1.720 1.710 1.720 1.670 1.740 12,650,000 21,691,780 1.7148 1.076 1.070 1.076 1.045 1.088 20,222,406 1.0727 2.38%
2010-08-12 0 1.680 1.680 1.690 1.610 1.690 7,731,000 12,758,490 1.6503 1.051 1.051 1.057 1.007 1.057 12,358,847 1.0323 3.07%
2010-08-11 0 1.630 1.630 1.640 1.630 1.700 6,798,500 11,284,505 1.6599 1.020 1.020 1.026 1.020 1.063 10,868,144 1.0383 -2.98%
2010-08-10 0 1.680 1.670 1.680 1.670 1.740 8,648,000 14,613,840 1.6899 1.051 1.045 1.051 1.045 1.088 13,824,772 1.0571 -2.89%
2010-08-09 0 1.730 1.730 1.740 1.720 1.760 9,422,900 16,359,430 1.7361 1.082 1.082 1.088 1.076 1.101 15,063,534 1.0860 -0.57%
2010-08-06 0 1.740 1.740 1.750 1.680 1.760 44,737,500 76,916,275 1.7193 1.088 1.088 1.095 1.051 1.101 71,517,776 1.0755 5.45%
2010-08-05 0 1.650 1.650 1.660 1.620 1.670 10,519,070 17,295,136 1.6442 1.032 1.032 1.038 1.013 1.045 16,815,881 1.0285 1.85%
2010-08-04 0 1.620 1.620 1.640 1.610 1.650 10,166,000 16,551,420 1.6281 1.013 1.013 1.026 1.007 1.032 16,251,460 1.0185 0.00%
2010-08-03 0 1.620 1.610 1.620 1.610 1.710 16,064,000 26,551,150 1.6528 1.013 1.007 1.013 1.007 1.070 25,680,057 1.0339 -3.57%
2010-08-02 0 1.680 1.680 1.690 1.620 1.690 12,299,000 20,312,995 1.6516 1.051 1.051 1.057 1.013 1.057 19,661,294 1.0331 3.70%
2010-07-30 0 1.620 1.610 1.620 1.600 1.640 9,537,500 15,433,898 1.6182 1.013 1.007 1.013 1.001 1.026 15,246,735 1.0123 0.62%
2010-07-29 0 1.610 1.610 1.630 1.610 1.660 11,599,200 18,951,080 1.6338 1.007 1.007 1.020 1.007 1.038 18,542,587 1.0220 -1.83%
2010-07-28 0 1.640 1.640 1.650 1.620 1.670 11,059,000 18,242,575 1.6496 1.026 1.026 1.032 1.013 1.045 17,679,018 1.0319 0.00%
2010-07-27 0 1.640 1.630 1.640 1.620 1.710 31,940,220 52,739,616 1.6512 1.026 1.020 1.026 1.013 1.070 51,059,928 1.0329 -3.53%
2010-07-26 0 1.700 1.690 1.700 1.640 1.760 85,047,100 145,389,159 1.7095 1.063 1.057 1.063 1.026 1.101 135,957,071 1.0694 11.84%
2010-07-23 0 1.520 1.490 1.520 1.490 1.550 20,688,000 31,517,680 1.5235 0.951 0.932 0.951 0.932 0.970 33,072,026 0.9530 2.01%
2010-07-22 0 1.490 1.460 1.470 1.440 1.490 14,117,000 20,804,840 1.4737 0.932 0.913 0.920 0.901 0.932 22,567,565 0.9219 2.05%
2010-07-21 0 1.460 1.450 1.460 1.440 1.480 7,762,300 11,359,806 1.4635 0.913 0.907 0.913 0.901 0.926 12,408,884 0.9155 0.69%
2010-07-20 0 1.450 1.440 1.450 1.400 1.460 5,760,000 8,286,260 1.4386 0.907 0.901 0.907 0.876 0.913 9,207,989 0.8999 2.84%
2010-07-19 0 1.410 1.400 1.410 1.370 1.410 2,326,000 3,235,080 1.3908 0.882 0.876 0.882 0.857 0.882 3,718,365 0.8700 0.00%
2010-07-16 0 1.410 1.400 1.410 1.400 1.440 1,609,000 2,265,294 1.4079 0.882 0.876 0.882 0.876 0.901 2,572,162 0.8807 -2.08%
2010-07-15 0 1.440 1.420 1.440 1.410 1.450 4,905,600 7,021,112 1.4312 0.901 0.888 0.901 0.882 0.907 7,842,137 0.8953 -1.37%
2010-07-14 0 1.460 1.440 1.460 1.430 1.460 4,598,000 6,629,360 1.4418 0.913 0.901 0.913 0.895 0.913 7,350,405 0.9019 2.82%
2010-07-13 0 1.420 1.410 1.420 1.400 1.450 4,412,300 6,248,822 1.4162 0.888 0.882 0.888 0.876 0.907 7,053,543 0.8859 -2.74%
2010-07-12 0 1.460 1.460 1.470 1.430 1.480 4,219,073 6,175,380 1.4637 0.913 0.913 0.920 0.895 0.926 6,744,649 0.9156 2.10%
2010-07-09 0 1.430 1.430 1.440 1.400 1.450 3,744,000 5,366,760 1.4334 0.895 0.895 0.901 0.876 0.907 5,985,193 0.8967 1.42%
2010-07-08 0 1.410 1.400 1.410 1.390 1.430 2,549,000 3,575,280 1.4026 0.882 0.876 0.882 0.870 0.895 4,074,855 0.8774 2.17%
2010-07-07 0 1.380 1.380 1.390 1.380 1.430 3,496,000 4,864,280 1.3914 0.863 0.863 0.870 0.863 0.895 5,588,738 0.8704 -2.82%
2010-07-06 0 1.420 1.410 1.420 1.350 1.420 3,292,000 4,580,580 1.3914 0.888 0.882 0.888 0.844 0.888 5,262,621 0.8704 4.41%
2010-07-05 0 1.360 1.360 1.370 1.310 1.360 4,134,000 5,543,600 1.3410 0.851 0.851 0.857 0.819 0.851 6,608,650 0.8388 2.26%
2010-07-02 0 1.330 1.330 1.340 1.330 1.390 7,765,990 10,420,828 1.3419 0.832 0.832 0.838 0.832 0.870 12,414,783 0.8394 -2.21%
2010-06-30 0 1.360 1.350 1.360 1.320 1.400 10,593,000 14,431,700 1.3624 0.851 0.844 0.851 0.826 0.876 16,934,067 0.8522 -0.73%
2010-06-29 0 1.370 1.360 1.370 1.360 1.470 16,572,400 23,101,236 1.3940 0.857 0.851 0.857 0.851 0.920 26,492,790 0.8720 -4.86%
2010-06-28 0 1.440 1.430 1.440 1.430 1.530 10,811,500 15,988,960 1.4789 0.901 0.895 0.901 0.895 0.957 17,283,363 0.9251 0.00%
2010-06-25 0 1.440 1.420 1.440 1.400 1.540 8,250,000 12,343,880 1.4962 0.901 0.888 0.901 0.876 0.963 13,188,525 0.9360 -7.10%
2010-06-24 0 1.550 1.540 1.550 1.540 1.580 3,853,118 6,011,992 1.5603 0.970 0.963 0.970 0.963 0.988 6,159,630 0.9760 0.65%
2010-06-23 0 1.540 1.530 1.540 1.510 1.550 3,170,000 4,862,776 1.5340 0.963 0.957 0.963 0.945 0.970 5,067,591 0.9596 -1.28%
2010-06-22 0 1.560 1.550 1.560 1.550 1.590 3,583,000 5,616,800 1.5676 0.976 0.970 0.976 0.970 0.995 5,727,817 0.9806 -0.64%
2010-06-21 0 1.570 1.570 1.580 1.510 1.570 5,334,000 8,230,180 1.5430 0.982 0.982 0.988 0.945 0.982 8,526,981 0.9652 3.97%
2010-06-18 0 1.510 1.500 1.510 1.480 1.510 2,104,000 3,139,360 1.4921 0.945 0.938 0.945 0.926 0.945 3,363,474 0.9334 0.00%
2010-06-17 0 1.510 1.500 1.510 1.490 1.550 5,230,000 7,894,540 1.5095 0.945 0.938 0.945 0.932 0.970 8,360,726 0.9442 3.42%
2010-06-15 0 1.460 1.460 1.470 1.460 1.520 4,124,300 6,147,295 1.4905 0.913 0.913 0.920 0.913 0.951 6,593,144 0.9324 -2.67%
2010-06-14 0 1.500 1.500 1.510 1.410 1.520 6,484,000 9,556,900 1.4739 0.938 0.938 0.945 0.882 0.951 10,365,382 0.9220 6.38%
2010-06-11 0 1.410 1.400 1.410 1.390 1.410 2,888,500 4,043,360 1.3998 0.882 0.876 0.882 0.870 0.882 4,617,582 0.8756 3.68%
2010-06-10 0 1.360 1.370 1.380 1.350 1.380 1,600,000 2,185,460 1.3659 0.851 0.857 0.863 0.844 0.863 2,557,775 0.8544 -0.73%
2010-06-09 0 1.370 1.360 1.370 1.350 1.390 2,554,000 3,484,780 1.3644 0.857 0.851 0.857 0.844 0.870 4,082,848 0.8535 0.00%
2010-06-08 0 1.370 1.370 1.380 1.360 1.420 2,704,000 3,728,660 1.3789 0.857 0.857 0.863 0.851 0.888 4,322,639 0.8626 -2.84%
2010-06-07 0 1.410 1.400 1.410 1.380 1.420 5,798,000 8,110,040 1.3988 0.882 0.876 0.882 0.863 0.888 9,268,736 0.8750 -2.76%
2010-06-04 0 1.450 1.440 1.450 1.420 1.460 2,113,500 3,045,140 1.4408 0.907 0.901 0.907 0.888 0.913 3,378,660 0.9013 0.00%
2010-06-03 0 1.450 1.440 1.450 1.440 1.480 2,194,000 3,187,480 1.4528 0.907 0.901 0.907 0.901 0.926 3,507,348 0.9088 2.11%
2010-06-02 0 1.420 1.420 1.430 1.410 1.450 6,182,000 8,867,260 1.4344 0.888 0.888 0.895 0.882 0.907 9,882,602 0.8973 0.00%
2010-06-01 0 1.420 1.420 1.430 1.420 1.470 4,060,000 5,840,200 1.4385 0.888 0.888 0.895 0.888 0.920 6,490,353 0.8998 -2.07%
2010-05-31 0 1.450 1.440 1.450 1.430 1.480 5,898,000 8,541,560 1.4482 0.907 0.901 0.907 0.895 0.926 9,428,597 0.9059 -0.68%
2010-05-28 0 1.460 1.450 1.460 1.450 1.490 15,842,000 23,253,000 1.4678 0.913 0.907 0.913 0.907 0.932 25,325,166 0.9182 2.82%
2010-05-27 0 1.420 1.420 1.440 1.340 1.460 12,303,500 17,234,500 1.4008 0.888 0.888 0.901 0.838 0.913 19,668,488 0.8762 5.97%
2010-05-26 0 1.340 1.320 1.330 1.310 1.390 7,857,700 10,622,016 1.3518 0.838 0.826 0.832 0.819 0.870 12,561,391 0.8456 1.52%
2010-05-25 0 1.320 1.300 1.310 1.300 1.430 17,122,000 23,006,320 1.3437 0.826 0.813 0.819 0.813 0.895 27,371,386 0.8405 -8.97%
2010-05-24 0 1.450 1.440 1.450 1.410 1.490 8,357,000 12,083,970 1.4460 0.907 0.901 0.907 0.882 0.932 13,359,577 0.9045 0.69%
2010-05-20 0 1.440 1.430 1.440 1.390 1.550 18,136,507 26,272,690 1.4486 0.901 0.895 0.901 0.870 0.970 28,993,186 0.9062 -5.26%
2010-05-19 0 1.520 1.510 1.520 1.500 1.620 12,747,000 19,674,640 1.5435 0.951 0.945 0.951 0.938 1.013 20,377,471 0.9655 -6.75%
2010-05-18 0 1.630 1.620 1.630 1.600 1.660 5,576,000 9,050,700 1.6232 1.020 1.013 1.020 1.001 1.038 8,913,845 1.0154 0.00%
2010-05-17 0 1.630 1.610 1.620 1.610 1.680 8,312,000 13,551,060 1.6303 1.020 1.007 1.013 1.007 1.051 13,287,639 1.0198 -5.23%
2010-05-14 0 1.720 1.710 1.720 1.680 1.730 3,434,000 5,842,400 1.7013 1.076 1.070 1.076 1.051 1.082 5,489,624 1.0643 0.00%
2010-05-13 0 1.720 1.710 1.730 1.700 1.790 9,632,000 16,658,840 1.7295 1.076 1.070 1.082 1.063 1.120 15,397,803 1.0819 -2.82%
2010-05-12 0 1.770 1.760 1.770 1.720 1.780 6,625,800 11,619,696 1.7537 1.107 1.101 1.107 1.076 1.113 10,592,064 1.0970 1.72%
2010-05-11 0 1.740 1.730 1.740 1.720 1.770 8,077,000 14,060,720 1.7408 1.088 1.082 1.088 1.076 1.107 12,911,966 1.0890 1.16%
2010-05-10 0 1.720 1.720 1.730 1.620 1.740 7,147,000 12,225,410 1.7106 1.076 1.076 1.082 1.013 1.088 11,425,260 1.0700 5.52%
2010-05-07 0 1.630 1.630 1.640 1.610 1.730 24,031,700 40,107,327 1.6689 1.020 1.020 1.026 1.007 1.082 38,417,295 1.0440 -4.12%
2010-05-06 0 1.700 1.700 1.710 1.630 1.820 27,150,100 46,811,620 1.7242 1.063 1.063 1.070 1.020 1.138 43,402,398 1.0785 4.94%
2010-05-05 0 1.620 1.610 1.620 1.560 1.710 16,673,500 26,810,797 1.6080 1.013 1.007 1.013 0.976 1.070 26,654,409 1.0059 -3.57%
2010-05-04 0 1.680 1.690 1.700 1.670 1.820 18,498,000 31,969,520 1.7283 1.051 1.057 1.063 1.045 1.138 29,571,072 1.0811 -5.62%
2010-05-03 0 1.780 1.780 1.790 1.760 1.850 10,778,500 19,516,865 1.8107 1.113 1.113 1.120 1.101 1.157 17,230,609 1.1327 -4.30%
2010-04-30 0 1.860 1.860 1.870 1.850 1.940 9,072,292 17,159,850 1.8915 1.164 1.164 1.170 1.157 1.214 14,503,049 1.1832 -2.11%
2010-04-29 0 1.900 1.890 1.900 1.880 1.930 4,712,000 8,974,280 1.9046 1.189 1.182 1.189 1.176 1.207 7,532,646 1.1914 0.00%
2010-04-28 0 1.900 1.890 1.910 1.880 1.960 14,868,000 28,457,610 1.9140 1.189 1.182 1.195 1.176 1.226 23,768,121 1.1973 -3.55%
2010-04-27 0 1.970 1.960 1.970 1.940 2.000 10,300,000 20,256,420 1.9666 1.232 1.226 1.232 1.214 1.251 16,465,674 1.2302 -1.50%
2010-04-26 0 2.000 1.990 2.000 1.980 2.020 2,808,500 5,605,665 1.9960 1.251 1.245 1.251 1.239 1.264 4,489,694 1.2486 1.01%
2010-04-23 0 1.980 1.970 1.980 1.970 2.020 4,224,800 8,398,116 1.9878 1.239 1.232 1.239 1.232 1.264 6,753,804 1.2435 -2.46%
2010-04-22 0 2.030 2.010 2.030 1.980 2.040 6,283,000 12,599,685 2.0054 1.270 1.257 1.270 1.239 1.276 10,044,061 1.2544 -0.49%
2010-04-21 0 2.040 2.050 2.060 1.990 2.050 10,535,000 21,293,330 2.0212 1.276 1.282 1.289 1.245 1.282 16,841,347 1.2643 2.51%
2010-04-20 0 1.990 1.990 2.000 1.960 2.020 5,346,000 10,709,260 2.0032 1.245 1.245 1.251 1.226 1.264 8,546,164 1.2531 -0.50%
2010-04-19 0 2.000 1.990 2.000 1.980 2.050 7,130,000 14,274,420 2.0020 1.251 1.245 1.251 1.239 1.282 11,398,083 1.2524 -2.91%
2010-04-16 0 2.060 2.050 2.070 2.050 2.120 9,786,000 20,280,950 2.0724 1.289 1.282 1.295 1.282 1.326 15,643,989 1.2964 -2.83%
2010-04-15 0 2.120 2.110 2.120 2.080 2.140 17,746,000 37,333,008 2.1037 1.326 1.320 1.326 1.301 1.339 28,368,918 1.3160 3.41%
2010-04-14 0 2.050 2.060 2.070 2.040 2.080 6,229,000 12,784,820 2.0525 1.282 1.289 1.295 1.276 1.301 9,957,736 1.2839 -0.49%
2010-04-13 0 2.060 2.050 2.060 2.020 2.130 11,918,000 24,629,320 2.0666 1.289 1.282 1.289 1.264 1.332 19,052,224 1.2927 -3.29%
2010-04-12 0 2.130 2.120 2.130 2.080 2.130 18,657,850 39,327,877 2.1078 1.332 1.326 1.332 1.301 1.332 29,826,610 1.3186 3.40%
2010-04-09 0 2.060 2.060 2.070 2.030 2.100 7,332,100 15,160,585 2.0677 1.289 1.289 1.295 1.270 1.314 11,721,162 1.2934 -0.48%
2010-04-08 0 2.070 2.070 2.080 2.040 2.130 14,210,000 29,455,200 2.0729 1.295 1.295 1.301 1.276 1.332 22,716,236 1.2967 -2.82%
2010-04-07 0 2.130 2.120 2.130 2.060 2.140 21,466,500 45,114,545 2.1016 1.332 1.326 1.332 1.289 1.339 34,316,543 1.3147 4.93%
2010-04-01 0 2.030 2.020 2.030 1.970 2.030 9,928,623 19,815,495 1.9958 1.270 1.264 1.270 1.232 1.270 15,871,987 1.2485 4.64%
2010-03-31 0 1.940 1.940 1.960 1.930 2.040 25,136,900 49,455,881 1.9675 1.214 1.214 1.226 1.207 1.276 40,184,078 1.2307 -3.48%
2010-03-30 0 2.010 2.020 2.030 1.990 2.070 17,095,400 34,541,688 2.0205 1.257 1.264 1.270 1.245 1.295 27,328,863 1.2639 -0.99%
2010-03-29 0 2.030 2.020 2.030 2.010 2.040 8,245,550 16,724,227 2.0283 1.270 1.264 1.270 1.257 1.276 13,181,412 1.2688 0.00%
2010-03-26 0 2.030 2.030 2.040 2.020 2.050 2,829,100 5,748,305 2.0318 1.270 1.270 1.276 1.264 1.282 4,522,625 1.2710 -0.49%
2010-03-25 0 2.040 2.030 2.040 2.020 2.070 3,334,400 6,818,095 2.0448 1.276 1.270 1.276 1.264 1.295 5,330,402 1.2791 -0.97%
2010-03-24 0 2.060 2.060 2.070 2.030 2.080 6,661,000 13,714,920 2.0590 1.289 1.289 1.295 1.270 1.301 10,648,335 1.2880 1.98%
2010-03-23 0 2.020 2.010 2.020 1.990 2.100 9,151,500 18,685,730 2.0418 1.264 1.257 1.264 1.245 1.314 14,629,672 1.2772 -3.35%
2010-03-22 0 2.090 2.080 2.090 2.080 2.120 3,010,600 6,297,060 2.0916 1.307 1.301 1.307 1.301 1.326 4,812,773 1.3084 -1.88%
2010-03-19 0 2.130 2.120 2.130 2.110 2.150 3,362,900 7,143,476 2.1242 1.332 1.326 1.332 1.320 1.345 5,375,963 1.3288 0.47%
2010-03-18 0 2.120 2.110 2.120 2.110 2.150 6,892,300 14,660,846 2.1271 1.326 1.320 1.326 1.320 1.345 11,018,094 1.3306 -1.40%
2010-03-17 0 2.150 2.130 2.150 2.130 2.150 4,812,000 10,308,280 2.1422 1.345 1.332 1.345 1.332 1.345 7,692,507 1.3400 1.42%
2010-03-16 0 2.120 2.100 2.130 2.100 2.150 4,052,605 8,575,249 2.1160 1.326 1.314 1.332 1.314 1.345 6,478,531 1.3236 0.47%
2010-03-15 0 2.110 2.110 2.130 2.100 2.160 6,996,000 14,911,080 2.1314 1.320 1.320 1.332 1.314 1.351 11,183,870 1.3333 0.00%
2010-03-12 0 2.110 2.110 2.120 2.110 2.170 6,165,900 13,091,645 2.1232 1.320 1.320 1.326 1.320 1.357 9,856,864 1.3282 -2.76%
2010-03-11 0 2.170 2.160 2.170 2.130 2.190 6,352,400 13,655,072 2.1496 1.357 1.351 1.357 1.332 1.370 10,155,005 1.3447 0.46%
2010-03-10 0 2.160 2.150 2.160 2.150 2.220 7,842,000 17,061,180 2.1756 1.351 1.345 1.351 1.345 1.389 12,536,293 1.3609 -0.46%
2010-03-09 0 2.170 2.160 2.170 2.150 2.220 7,562,500 16,489,860 2.1805 1.357 1.351 1.357 1.345 1.389 12,089,482 1.3640 -0.46%
2010-03-08 0 2.180 2.170 2.180 2.120 2.180 12,192,117 26,216,419 2.1503 1.364 1.357 1.364 1.326 1.364 19,490,430 1.3451 3.32%
2010-03-05 0 2.110 2.110 2.120 2.090 2.150 4,151,500 8,747,175 2.1070 1.320 1.320 1.326 1.307 1.345 6,636,626 1.3180 0.48%
2010-03-04 0 2.100 2.090 2.100 2.090 2.170 5,793,600 12,259,128 2.1160 1.314 1.307 1.314 1.307 1.357 9,261,702 1.3236 -1.41%
2010-03-03 0 2.130 2.120 2.130 2.120 2.190 6,289,500 13,560,430 2.1560 1.332 1.326 1.332 1.326 1.370 10,054,452 1.3487 -0.47%
2010-03-02 0 2.140 2.140 2.150 2.100 2.150 4,304,500 9,167,905 2.1298 1.339 1.339 1.345 1.314 1.345 6,881,213 1.3323 1.42%
2010-03-01 0 2.110 2.110 2.120 2.060 2.120 4,773,000 9,990,590 2.0931 1.320 1.320 1.326 1.289 1.326 7,630,161 1.3094 1.44%
2010-02-26 0 2.080 2.060 2.070 2.020 2.080 5,395,500 11,084,200 2.0543 1.301 1.289 1.295 1.264 1.301 8,625,296 1.2851 2.97%
2010-02-25 0 2.020 2.010 2.020 2.000 2.050 2,586,600 5,222,214 2.0189 1.264 1.257 1.264 1.251 1.282 4,134,962 1.2629 -0.49%
2010-02-24 0 2.030 2.010 2.030 2.000 2.050 5,956,000 12,027,740 2.0194 1.270 1.257 1.270 1.251 1.282 9,521,316 1.2632 -1.46%
2010-02-23 0 2.060 2.060 2.070 2.020 2.080 3,179,700 6,525,306 2.0522 1.289 1.289 1.295 1.264 1.301 5,083,097 1.2837 0.49%
2010-02-22 0 2.050 2.040 2.050 2.020 2.060 3,549,000 7,246,020 2.0417 1.282 1.276 1.282 1.264 1.289 5,673,464 1.2772 3.02%
2010-02-19 0 1.990 1.980 1.990 1.980 2.080 2,406,000 4,807,360 1.9981 1.245 1.239 1.245 1.239 1.301 3,846,254 1.2499 -2.93%
2010-02-18 0 2.050 2.040 2.050 2.050 2.090 1,962,000 4,048,800 2.0636 1.282 1.276 1.282 1.282 1.307 3,136,471 1.2909 -0.97%
2010-02-17 0 2.070 2.070 2.080 2.070 2.160 2,504,530 5,274,867 2.1061 1.295 1.295 1.301 1.295 1.351 4,003,765 1.3175 0.00%
2010-02-12 0 2.070 2.070 2.080 2.010 2.080 4,110,000 8,434,500 2.0522 1.295 1.295 1.301 1.257 1.301 6,570,284 1.2837 2.48%
2010-02-11 0 2.020 2.020 2.030 2.020 2.070 3,346,500 6,823,505 2.0390 1.264 1.264 1.270 1.264 1.295 5,349,745 1.2755 0.50%
2010-02-10 0 2.010 2.010 2.020 2.000 2.040 7,516,000 15,211,060 2.0238 1.257 1.257 1.264 1.251 1.276 12,015,146 1.2660 3.61%
2010-02-09 0 1.940 1.920 1.950 1.850 1.980 8,282,000 15,954,900 1.9265 1.214 1.201 1.220 1.157 1.239 13,239,681 1.2051 4.86%
2010-02-08 0 1.850 1.850 1.870 1.850 1.900 3,712,000 6,936,500 1.8687 1.157 1.157 1.170 1.157 1.189 5,934,037 1.1689 -2.63%
2010-02-05 0 1.900 1.900 1.910 1.900 1.950 6,014,000 11,513,880 1.9145 1.189 1.189 1.195 1.189 1.220 9,614,035 1.1976 -5.94%
2010-02-04 0 2.020 2.010 2.020 2.000 2.040 2,660,000 5,367,300 2.0178 1.264 1.257 1.264 1.251 1.276 4,252,300 1.2622 -0.98%
2010-02-03 0 2.040 2.030 2.040 1.980 2.050 4,556,000 9,214,980 2.0226 1.276 1.270 1.276 1.239 1.282 7,283,263 1.2652 3.55%
2010-02-02 0 1.970 1.960 1.970 1.900 1.980 6,896,814 13,349,276 1.9356 1.232 1.226 1.232 1.189 1.239 11,025,310 1.2108 5.35%
2010-02-01 0 1.870 1.870 1.880 1.840 1.930 10,288,500 19,223,420 1.8684 1.170 1.170 1.176 1.151 1.207 16,447,290 1.1688 -3.11%
2010-01-29 0 1.930 1.920 1.930 1.900 1.970 4,584,000 8,871,040 1.9352 1.207 1.201 1.207 1.189 1.232 7,328,024 1.2106 -1.53%
2010-01-28 0 1.960 1.960 1.970 1.950 2.030 5,575,500 11,077,090 1.9867 1.226 1.226 1.232 1.220 1.270 8,913,045 1.2428 -1.01%
2010-01-27 0 1.980 1.970 1.980 1.970 2.070 6,128,400 12,369,796 2.0184 1.239 1.232 1.239 1.232 1.295 9,796,916 1.2626 -2.46%
2010-01-26 0 2.030 2.020 2.030 2.010 2.100 9,926,600 20,216,568 2.0366 1.270 1.264 1.270 1.257 1.314 15,868,753 1.2740 -2.40%
2010-01-25 0 2.080 2.070 2.080 2.070 2.180 8,778,000 18,398,940 2.0960 1.301 1.295 1.301 1.295 1.364 14,032,591 1.3112 -3.26%
2010-01-22 0 2.150 2.130 2.150 2.050 2.150 16,114,500 34,235,835 2.1245 1.345 1.332 1.345 1.282 1.345 25,760,787 1.3290 -1.83%
2010-01-21 0 2.190 2.180 2.190 2.180 2.270 10,422,000 23,032,560 2.2100 1.370 1.364 1.370 1.364 1.420 16,660,704 1.3824 -3.52%
2010-01-20 0 2.270 2.260 2.270 2.250 2.310 4,816,400 10,923,520 2.2680 1.420 1.414 1.420 1.407 1.445 7,699,541 1.4187 -0.87%
2010-01-19 0 2.290 2.280 2.290 2.250 2.300 6,367,500 14,449,520 2.2693 1.432 1.426 1.432 1.407 1.439 10,179,144 1.4195 0.44%
2010-01-18 0 2.280 2.280 2.290 2.270 2.340 7,945,200 18,238,280 2.2955 1.426 1.426 1.432 1.420 1.464 12,701,269 1.4359 -2.15%
2010-01-15 0 2.330 2.320 2.330 2.310 2.390 11,247,100 26,225,912 2.3318 1.458 1.451 1.458 1.445 1.495 17,979,717 1.4586 0.43%
2010-01-14 0 2.320 2.320 2.330 2.280 2.340 8,143,300 18,831,021 2.3125 1.451 1.451 1.458 1.426 1.464 13,017,954 1.4465 2.65%
2010-01-13 0 2.260 2.250 2.260 2.250 2.340 12,301,200 28,036,752 2.2792 1.414 1.407 1.414 1.407 1.464 19,664,811 1.4257 -5.04%
2010-01-12 0 2.380 2.380 2.390 2.330 2.390 18,077,700 42,814,579 2.3684 1.489 1.489 1.495 1.458 1.495 28,899,176 1.4815 1.28%
2010-01-11 0 2.350 2.350 2.360 2.300 2.410 19,446,000 45,609,800 2.3455 1.470 1.470 1.476 1.439 1.508 31,086,553 1.4672 -0.84%
2010-01-08 0 2.370 2.340 2.370 2.330 2.390 8,494,100 20,072,398 2.3631 1.483 1.464 1.483 1.458 1.495 13,578,746 1.4782 0.42%
2010-01-07 0 2.360 2.360 2.370 2.350 2.440 25,391,400 60,852,554 2.3966 1.476 1.476 1.483 1.470 1.526 40,590,924 1.4992 1.72%
2010-01-06 0 2.320 2.320 2.330 2.300 2.380 23,221,301 54,163,152 2.3325 1.451 1.451 1.458 1.439 1.489 37,121,784 1.4591 -1.28%
2010-01-05 0 2.350 2.350 2.360 2.280 2.380 22,861,830 53,494,865 2.3399 1.470 1.470 1.476 1.426 1.489 36,547,130 1.4637 3.98%
2010-01-04 0 2.260 2.250 2.260 2.230 2.280 4,796,700 10,824,740 2.2567 1.414 1.407 1.414 1.395 1.426 7,668,048 1.4117 -0.44%
2009-12-31 0 2.270 2.270 2.280 2.220 2.280 5,024,000 11,352,450 2.2596 1.420 1.420 1.426 1.389 1.426 8,031,412 1.4135 3.18%
2009-12-30 0 2.200 2.190 2.210 2.170 2.230 6,092,000 13,350,295 2.1914 1.376 1.370 1.382 1.357 1.395 9,738,727 1.3708 -0.90%
2009-12-29 0 2.220 2.210 2.230 2.200 2.290 4,029,100 8,980,039 2.2288 1.389 1.382 1.395 1.376 1.432 6,440,956 1.3942 -2.20%
2009-12-28 0 2.270 2.260 2.270 2.240 2.310 3,857,500 8,779,585 2.2760 1.420 1.414 1.420 1.401 1.445 6,166,635 1.4237 -0.44%
2009-12-24 0 2.280 2.270 2.280 2.220 2.280 4,522,900 10,205,778 2.2565 1.426 1.420 1.426 1.389 1.426 7,230,349 1.4115 0.88%
2009-12-23 0 2.260 2.260 2.270 2.230 2.330 16,198,000 36,950,640 2.2812 1.414 1.414 1.420 1.395 1.458 25,894,271 1.4270 7.11%
2009-12-22 1 - - - - - 0 0 - 1.320 - - - - 0 - 0.00%
2009-12-21 0 2.110 2.110 2.130 2.100 2.200 5,195,300 11,147,506 2.1457 1.320 1.320 1.332 1.314 1.376 8,305,254 1.3422 -3.65%
2009-12-18 0 2.190 2.190 2.200 2.150 2.230 10,538,000 22,934,640 2.1764 1.370 1.370 1.376 1.345 1.395 16,846,143 1.3614 -1.79%
2009-12-17 0 2.230 2.220 2.240 2.210 2.280 6,853,600 15,315,256 2.2346 1.395 1.389 1.401 1.382 1.426 10,956,228 1.3979 -1.33%
2009-12-16 0 2.260 2.260 2.270 2.250 2.300 5,398,800 12,232,180 2.2657 1.414 1.414 1.420 1.407 1.439 8,630,571 1.4173 -1.74%
2009-12-15 0 2.300 2.290 2.300 2.270 2.340 7,478,200 17,170,458 2.2961 1.439 1.432 1.439 1.420 1.464 11,954,719 1.4363 -1.29%
2009-12-14 0 2.330 2.330 2.340 2.250 2.340 6,061,000 13,917,745 2.2963 1.458 1.458 1.464 1.407 1.464 9,689,170 1.4364 0.00%
2009-12-11 0 2.330 2.320 2.330 2.320 2.390 11,450,000 26,966,670 2.3552 1.458 1.451 1.458 1.451 1.495 18,304,075 1.4733 1.30%
2009-12-10 0 2.300 2.320 2.330 2.270 2.400 9,637,200 22,270,916 2.3109 1.439 1.451 1.458 1.420 1.501 15,406,116 1.4456 -2.13%
2009-12-09 0 2.350 2.340 2.350 2.320 2.380 8,994,900 21,120,190 2.3480 1.470 1.464 1.470 1.451 1.489 14,379,329 1.4688 -1.26%
2009-12-08 0 2.380 2.370 2.380 2.360 2.440 12,035,000 28,722,172 2.3866 1.489 1.483 1.489 1.476 1.526 19,239,261 1.4929 -1.65%
2009-12-07 0 2.420 2.420 2.430 2.350 2.460 10,116,800 24,289,980 2.4010 1.514 1.514 1.520 1.470 1.539 16,172,809 1.5019 -0.82%
2009-12-04 0 2.440 2.430 2.440 2.410 2.530 28,537,900 70,356,300 2.4654 1.526 1.520 1.526 1.508 1.583 45,620,948 1.5422 -1.21%
2009-12-03 0 2.470 2.470 2.480 2.290 2.490 46,082,200 110,267,778 2.3928 1.545 1.545 1.551 1.432 1.558 73,667,426 1.4968 9.29%
2009-12-02 0 2.260 2.250 2.270 2.240 2.310 13,060,000 29,814,000 2.2828 1.414 1.407 1.420 1.401 1.445 20,877,835 1.4280 0.89%
2009-12-01 0 2.240 2.230 2.240 2.230 2.300 14,079,400 31,859,180 2.2628 1.401 1.395 1.401 1.395 1.439 22,507,457 1.4155 -1.75%
2009-11-30 0 2.280 2.260 2.280 2.230 2.290 11,371,712 25,745,183 2.2640 1.426 1.414 1.426 1.395 1.432 18,178,923 1.4162 3.17%
2009-11-27 0 2.210 2.210 2.220 2.200 2.280 14,891,600 33,306,170 2.2366 1.382 1.382 1.389 1.376 1.426 23,805,848 1.3991 -5.96%
2009-11-26 0 2.350 2.340 2.350 2.310 2.390 17,250,000 40,549,092 2.3507 1.470 1.464 1.470 1.445 1.495 27,576,008 1.4704 0.43%
2009-11-25 0 2.340 2.340 2.350 2.310 2.440 19,290,700 45,367,522 2.3518 1.464 1.464 1.470 1.445 1.526 30,838,289 1.4711 -2.50%
2009-11-24 0 2.400 2.390 2.400 2.350 2.450 17,647,400 42,421,468 2.4038 1.501 1.495 1.501 1.470 1.533 28,211,295 1.5037 2.56%
2009-11-23 0 2.340 2.340 2.350 2.300 2.370 9,034,400 21,082,285 2.3336 1.464 1.464 1.470 1.439 1.483 14,442,474 1.4597 -0.43%
2009-11-20 0 2.350 2.340 2.350 2.330 2.390 9,528,504 22,500,875 2.3614 1.470 1.464 1.470 1.458 1.495 15,232,354 1.4772 -1.67%
2009-11-19 0 2.390 2.390 2.400 2.380 2.430 10,007,500 24,079,525 2.4061 1.495 1.495 1.501 1.489 1.520 15,998,081 1.5052 0.00%
2009-11-18 0 2.390 2.390 2.400 2.370 2.510 24,405,800 59,125,006 2.4226 1.495 1.495 1.501 1.483 1.570 39,015,335 1.5154 -3.63%
2009-11-17 0 2.480 2.470 2.480 2.430 2.490 44,223,778 108,825,243 2.4608 1.551 1.545 1.551 1.520 1.558 70,696,536 1.5393 3.77%
2009-11-16 0 2.390 2.380 2.390 2.310 2.420 23,805,100 56,448,239 2.3713 1.495 1.489 1.495 1.445 1.514 38,055,050 1.4833 1.27%
2009-11-13 0 2.360 2.350 2.360 2.290 2.390 16,487,400 38,738,610 2.3496 1.476 1.470 1.476 1.432 1.495 26,356,908 1.4698 0.85%
2009-11-12 0 2.340 2.340 2.350 2.270 2.410 26,383,500 61,948,640 2.3480 1.464 1.464 1.470 1.420 1.508 42,176,904 1.4688 0.86%
2009-11-11 0 2.320 2.320 2.330 2.210 2.330 9,724,305 21,974,457 2.2597 1.451 1.451 1.458 1.382 1.458 15,545,363 1.4136 0.87%
2009-11-10 0 2.300 2.300 2.310 2.270 2.370 9,168,000 21,160,910 2.3081 1.439 1.439 1.445 1.420 1.483 14,656,049 1.4438 -0.43%
2009-11-09 0 2.310 2.300 2.310 2.270 2.320 9,394,004 21,590,949 2.2984 1.445 1.439 1.445 1.420 1.451 15,017,341 1.4377 0.87%
2009-11-06 0 2.290 2.280 2.290 2.280 2.330 4,447,000 10,199,325 2.2935 1.432 1.426 1.432 1.426 1.458 7,109,015 1.4347 0.88%
2009-11-05 0 2.270 2.260 2.270 2.240 2.290 4,953,500 11,245,240 2.2702 1.420 1.414 1.420 1.401 1.432 7,918,710 1.4201 1.34%
2009-11-04 0 2.240 2.240 2.270 2.240 2.320 7,842,066 17,796,222 2.2693 1.401 1.401 1.420 1.401 1.451 12,536,398 1.4196 0.45%
2009-11-03 0 2.230 2.220 2.230 2.220 2.400 34,741,971 79,145,892 2.2781 1.395 1.389 1.395 1.389 1.501 55,538,832 1.4251 0.00%
2009-11-02 0 2.230 2.230 2.240 2.110 2.260 9,519,000 21,117,640 2.2185 1.395 1.395 1.401 1.320 1.414 15,217,160 1.3878 0.00%
2009-10-30 0 2.230 2.210 2.220 2.220 2.290 8,808,000 19,908,224 2.2602 1.395 1.382 1.389 1.389 1.432 14,080,549 1.4139 2.76%
2009-10-29 0 2.170 2.160 2.180 2.150 2.240 10,013,500 21,744,520 2.1715 1.357 1.351 1.364 1.345 1.401 16,007,673 1.3584 -4.41%
2009-10-28 0 2.270 2.260 2.270 2.250 2.310 4,270,200 9,684,476 2.2679 1.420 1.414 1.420 1.407 1.445 6,826,381 1.4187 -0.87%
2009-10-27 0 2.290 2.270 2.300 2.240 2.330 9,092,600 20,906,554 2.2993 1.432 1.420 1.439 1.401 1.458 14,535,513 1.4383 -3.38%
2009-10-23 0 2.370 2.370 2.380 2.350 2.420 12,240,000 29,262,320 2.3907 1.483 1.483 1.489 1.470 1.514 19,566,976 1.4955 -0.84%
2009-10-22 0 2.390 2.380 2.390 2.340 2.410 7,735,600 18,377,808 2.3757 1.495 1.489 1.495 1.464 1.508 12,366,201 1.4861 0.42%
2009-10-21 0 2.380 2.370 2.380 2.330 2.390 8,206,000 19,359,440 2.3592 1.489 1.483 1.489 1.458 1.495 13,118,187 1.4758 0.00%
2009-10-20 0 2.380 2.370 2.380 2.350 2.430 12,538,000 29,930,220 2.3872 1.489 1.483 1.489 1.470 1.520 20,043,361 1.4933 0.42%
2009-10-19 0 2.370 2.360 2.370 2.300 2.390 11,112,300 26,164,224 2.3545 1.483 1.476 1.483 1.439 1.495 17,764,224 1.4729 2.60%
2009-10-16 0 2.310 2.300 2.310 2.250 2.430 12,026,900 28,051,080 2.3324 1.445 1.439 1.445 1.407 1.520 19,226,312 1.4590 -2.53%
2009-10-15 0 2.370 2.360 2.370 2.360 2.520 40,803,049 99,266,129 2.4328 1.483 1.476 1.483 1.476 1.576 65,228,127 1.5218 2.16%
2009-10-14 0 2.320 2.330 2.340 2.220 2.340 19,204,300 44,125,569 2.2977 1.451 1.458 1.464 1.389 1.464 30,700,169 1.4373 3.57%
2009-10-13 0 2.240 2.230 2.240 2.190 2.250 5,635,000 12,591,015 2.2344 1.401 1.395 1.401 1.370 1.407 9,008,162 1.3977 2.28%
2009-10-12 0 2.190 2.190 2.200 2.190 2.280 3,455,846 7,703,143 2.2290 1.370 1.370 1.376 1.370 1.426 5,524,547 1.3943 -2.23%
2009-10-09 0 2.240 2.230 2.240 2.230 2.270 8,012,880 18,006,498 2.2472 1.401 1.395 1.401 1.395 1.420 12,809,463 1.4057 0.00%
2009-10-08 0 2.240 2.230 2.240 2.190 2.290 9,591,500 21,442,695 2.2356 1.401 1.395 1.401 1.370 1.432 15,333,060 1.3985 -0.44%
2009-10-07 0 2.250 2.250 2.260 2.090 2.290 23,303,600 51,669,272 2.2172 1.407 1.407 1.414 1.307 1.432 37,253,348 1.3870 9.22%
2009-10-06 0 2.060 2.050 2.070 2.010 2.070 6,139,000 12,493,480 2.0351 1.289 1.282 1.295 1.257 1.295 9,813,861 1.2730 1.98%
2009-10-05 0 2.020 2.010 2.020 1.980 2.020 1,799,500 3,599,180 2.0001 1.264 1.257 1.264 1.239 1.264 2,876,697 1.2512 2.02%
2009-10-02 0 1.980 1.990 2.000 1.970 2.100 8,155,900 16,287,581 1.9970 1.239 1.245 1.251 1.232 1.314 13,038,096 1.2492 -1.49%
2009-09-30 0 2.010 2.010 2.030 2.010 2.080 3,504,381 7,161,272 2.0435 1.257 1.257 1.270 1.257 1.301 5,602,135 1.2783 -2.43%
2009-09-29 0 2.060 2.060 2.070 2.050 2.120 5,490,900 11,476,534 2.0901 1.289 1.289 1.295 1.282 1.326 8,777,803 1.3074 0.98%
2009-09-28 0 2.040 2.030 2.040 2.010 2.130 5,969,600 12,176,688 2.0398 1.276 1.270 1.276 1.257 1.332 9,543,057 1.2760 -3.77%
2009-09-25 0 2.120 2.120 2.130 2.060 2.130 5,739,500 11,959,250 2.0837 1.326 1.326 1.332 1.289 1.332 9,175,217 1.3034 -0.47%
2009-09-24 0 2.130 2.120 2.140 2.110 2.170 6,798,000 14,447,640 2.1253 1.332 1.326 1.339 1.320 1.357 10,867,345 1.3295 -1.84%
2009-09-23 0 2.170 2.170 2.180 2.160 2.220 4,341,900 9,480,997 2.1836 1.357 1.357 1.364 1.351 1.389 6,941,001 1.3659 -0.46%
2009-09-22 0 2.180 2.180 2.190 2.150 2.200 4,267,200 9,264,468 2.1711 1.364 1.364 1.370 1.345 1.376 6,821,585 1.3581 0.46%
2009-09-21 0 2.170 2.160 2.170 2.130 2.250 6,665,385 14,628,673 2.1947 1.357 1.351 1.357 1.332 1.407 10,655,345 1.3729 -1.81%
2009-09-18 0 2.210 2.190 2.220 2.190 2.260 11,023,000 24,421,130 2.2155 1.382 1.370 1.389 1.370 1.414 17,621,469 1.3859 -1.78%
2009-09-17 0 2.250 2.240 2.260 2.240 2.320 10,007,000 22,787,500 2.2772 1.407 1.401 1.414 1.401 1.451 15,997,282 1.4245 0.45%
2009-09-16 0 2.240 2.230 2.240 2.190 2.250 12,088,100 26,757,007 2.2135 1.401 1.395 1.401 1.370 1.407 19,324,147 1.3846 1.36%
2009-09-15 0 2.210 2.210 2.220 2.200 2.240 3,518,000 7,759,210 2.2056 1.382 1.382 1.389 1.376 1.401 5,623,907 1.3797 -1.34%
2009-09-14 0 2.240 2.240 2.250 2.220 2.280 6,004,700 13,462,850 2.2421 1.401 1.401 1.407 1.389 1.426 9,599,168 1.4025 -2.18%
2009-09-11 0 2.290 2.290 2.300 2.250 2.340 8,930,500 20,523,305 2.2981 1.432 1.432 1.439 1.407 1.464 14,276,379 1.4376 0.44%
2009-09-10 0 2.280 2.260 2.270 2.250 2.390 13,116,000 30,493,080 2.3249 1.426 1.414 1.420 1.407 1.495 20,967,357 1.4543 -2.15%
2009-09-09 0 2.330 2.330 2.340 2.300 2.370 17,508,400 40,905,557 2.3363 1.458 1.458 1.464 1.439 1.483 27,989,088 1.4615 1.75%
2009-09-08 0 2.290 2.280 2.290 2.220 2.320 9,273,000 21,148,460 2.2806 1.432 1.426 1.432 1.389 1.451 14,823,903 1.4266 1.33%
2009-09-07 0 2.260 2.250 2.260 2.180 2.280 17,274,500 38,564,540 2.2325 1.414 1.407 1.414 1.364 1.426 27,615,174 1.3965 0.44%
2009-09-04 0 2.250 2.230 2.250 2.180 2.270 8,163,500 18,188,310 2.2280 1.407 1.395 1.407 1.364 1.420 13,050,246 1.3937 3.21%
2009-09-03 0 2.180 2.180 2.190 2.120 2.190 7,112,000 15,449,720 2.1723 1.364 1.364 1.370 1.326 1.370 11,369,308 1.3589 0.46%
2009-09-02 0 2.170 2.140 2.170 2.100 2.180 8,085,000 17,196,030 2.1269 1.357 1.339 1.357 1.314 1.364 12,924,755 1.3305 -0.91%
2009-09-01 0 2.190 2.180 2.200 2.110 2.230 7,301,200 15,868,672 2.1734 1.370 1.364 1.376 1.320 1.395 11,671,765 1.3596 3.30%
2009-08-31 0 2.120 2.120 2.130 2.110 2.170 4,870,000 10,356,720 2.1266 1.326 1.326 1.332 1.320 1.357 7,785,227 1.3303 -2.30%
2009-08-28 0 2.170 2.170 2.180 2.160 2.230 6,186,000 13,501,700 2.1826 1.357 1.357 1.364 1.351 1.395 9,888,996 1.3653 -1.81%
2009-08-27 0 2.210 2.210 2.220 2.200 2.280 5,742,000 12,807,700 2.2305 1.382 1.382 1.389 1.376 1.426 9,179,214 1.3953 -4.74%
2009-08-26 0 2.320 2.310 2.320 2.270 2.330 4,406,000 10,177,600 2.3099 1.451 1.445 1.451 1.420 1.458 7,043,472 1.4450 2.20%
2009-08-25 0 2.270 2.260 2.270 2.250 2.300 2,488,300 5,646,740 2.2693 1.420 1.414 1.420 1.407 1.439 3,977,819 1.4196 -0.87%
2009-08-24 0 2.290 2.280 2.290 2.270 2.330 4,378,500 10,089,235 2.3043 1.432 1.426 1.432 1.420 1.458 6,999,510 1.4414 1.33%
2009-08-21 0 2.260 2.260 2.270 2.230 2.300 4,266,200 9,626,784 2.2565 1.414 1.414 1.420 1.395 1.439 6,819,986 1.4116 0.00%
2009-08-20 0 2.260 2.260 2.270 2.250 2.330 6,736,520 15,374,372 2.2822 1.414 1.414 1.420 1.407 1.458 10,769,062 1.4276 0.44%
2009-08-19 0 2.250 2.250 2.260 2.200 2.330 8,647,626 19,472,616 2.2518 1.407 1.407 1.414 1.376 1.458 13,824,174 1.4086 -0.44%
2009-08-18 0 2.260 2.250 2.270 2.120 2.270 15,725,699 34,552,342 2.1972 1.414 1.407 1.420 1.326 1.420 25,139,246 1.3744 4.15%
2009-08-17 0 2.170 2.160 2.170 2.140 2.330 18,639,100 41,048,967 2.2023 1.357 1.351 1.357 1.339 1.458 29,796,636 1.3776 -8.82%
2009-08-14 0 2.380 2.370 2.380 2.330 2.410 6,268,500 14,782,602 2.3582 1.489 1.483 1.489 1.458 1.508 10,020,881 1.4752 -0.42%
2009-08-13 0 2.390 2.390 2.410 2.350 2.410 12,612,400 30,030,912 2.3811 1.495 1.495 1.508 1.470 1.508 20,162,298 1.4895 1.70%
2009-08-12 0 2.350 2.350 2.360 2.350 2.450 16,604,000 39,483,470 2.3779 1.470 1.470 1.476 1.470 1.533 26,543,306 1.4875 -5.24%
2009-08-11 0 2.480 2.480 2.500 2.460 2.520 7,493,500 18,629,780 2.4861 1.551 1.551 1.564 1.539 1.576 11,979,178 1.5552 -1.20%
2009-08-10 0 2.510 2.500 2.510 2.480 2.560 9,147,500 23,075,930 2.5226 1.570 1.564 1.570 1.551 1.601 14,623,277 1.5780 1.62%
2009-08-07 0 2.470 2.470 2.490 2.440 2.570 23,660,000 59,049,150 2.4957 1.545 1.545 1.558 1.526 1.608 37,823,092 1.5612 -4.26%
2009-08-06 0 2.580 2.570 2.580 2.500 2.610 20,020,000 51,148,260 2.5549 1.614 1.608 1.614 1.564 1.633 32,004,155 1.5982 -0.77%
2009-08-05 0 2.600 2.590 2.600 2.510 2.720 32,567,100 85,196,160 2.6160 1.626 1.620 1.626 1.570 1.701 52,062,064 1.6364 -2.99%
2009-08-04 0 2.680 2.680 2.690 2.600 2.800 48,907,500 132,936,215 2.7181 1.676 1.676 1.683 1.626 1.752 78,183,976 1.7003 1.13%
2009-08-03 0 2.650 2.650 2.660 2.500 2.680 42,351,100 111,092,959 2.6231 1.658 1.658 1.664 1.564 1.676 67,702,855 1.6409 6.85%
2009-07-31 0 2.480 2.490 2.500 2.470 2.530 25,781,000 64,337,570 2.4955 1.551 1.558 1.564 1.545 1.583 41,213,742 1.5611 2.48%
2009-07-30 0 2.420 2.410 2.420 2.350 2.510 21,507,900 52,077,955 2.4213 1.514 1.508 1.514 1.470 1.570 34,382,725 1.5147 -1.63%
2009-07-29 0 2.460 2.460 2.470 2.400 2.690 39,535,500 100,613,670 2.5449 1.539 1.539 1.545 1.501 1.683 63,201,812 1.5919 -6.46%
2009-07-28 0 2.630 2.620 2.630 2.470 2.680 58,557,000 151,640,360 2.5896 1.645 1.639 1.645 1.545 1.676 93,609,755 1.6199 3.95%
2009-07-27 0 2.530 2.530 2.550 2.310 2.550 53,774,278 131,917,578 2.4532 1.583 1.583 1.595 1.445 1.595 85,964,052 1.5346 8.58%
2009-07-24 0 2.330 2.320 2.330 2.300 2.390 12,430,867 28,866,652 2.3222 1.458 1.451 1.458 1.439 1.495 19,872,098 1.4526 1.30%
2009-07-23 0 2.300 2.290 2.300 2.270 2.340 16,808,500 38,608,810 2.2970 1.439 1.432 1.439 1.420 1.464 26,870,222 1.4369 0.88%
2009-07-22 0 2.280 2.270 2.280 2.260 2.390 16,846,000 39,242,500 2.3295 1.426 1.420 1.426 1.414 1.495 26,930,170 1.4572 -2.56%
2009-07-21 0 2.340 2.330 2.350 2.300 2.420 28,663,400 67,480,907 2.3543 1.464 1.458 1.470 1.439 1.514 45,821,573 1.4727 0.86%
2009-07-20 0 2.320 2.310 2.320 2.240 2.370 40,183,400 92,939,115 2.3129 1.451 1.445 1.451 1.401 1.483 64,237,550 1.4468 5.45%
2009-07-17 0 2.200 2.190 2.200 2.180 2.230 11,700,900 25,804,595 2.2054 1.376 1.370 1.376 1.364 1.395 18,705,166 1.3795 0.92%
2009-07-16 0 2.180 2.170 2.180 2.170 2.290 30,158,000 67,437,140 2.2361 1.364 1.357 1.364 1.357 1.432 48,210,854 1.3988 1.40%
2009-07-15 0 2.150 2.140 2.150 2.030 2.170 22,818,000 48,202,380 2.1125 1.345 1.339 1.345 1.270 1.357 36,477,063 1.3214 5.91%
2009-07-14 0 2.030 2.020 2.030 1.940 2.030 15,448,000 30,595,560 1.9806 1.270 1.264 1.270 1.214 1.270 24,695,314 1.2389 5.73%
2009-07-13 0 1.920 1.920 1.930 1.910 1.990 13,688,000 26,580,180 1.9419 1.201 1.201 1.207 1.195 1.245 21,881,762 1.2147 -4.00%
2009-07-10 0 2.000 2.000 2.010 2.000 2.070 6,374,000 12,956,980 2.0328 1.251 1.251 1.257 1.251 1.295 10,189,535 1.2716 -2.44%
2009-07-09 0 2.050 2.030 2.040 1.940 2.060 13,138,700 26,138,459 1.9894 1.282 1.270 1.276 1.214 1.289 21,003,646 1.2445 1.99%
2009-07-08 0 2.010 2.010 2.020 2.000 2.050 9,786,438 19,797,603 2.0230 1.257 1.257 1.264 1.251 1.282 15,644,689 1.2655 -3.37%
2009-07-07 0 2.080 2.070 2.090 2.070 2.130 9,671,000 20,181,110 2.0868 1.301 1.295 1.307 1.295 1.332 15,460,149 1.3054 -1.42%
2009-07-06 0 2.110 2.110 2.120 2.060 2.150 6,709,500 14,216,220 2.1188 1.320 1.320 1.326 1.289 1.345 10,725,868 1.3254 0.00%
2009-07-03 0 2.110 2.110 2.120 2.010 2.120 8,629,000 17,885,110 2.0727 1.320 1.320 1.326 1.257 1.326 13,794,398 1.2965 0.48%
2009-07-02 0 2.100 2.090 2.100 2.070 2.220 11,067,600 23,658,357 2.1376 1.314 1.307 1.314 1.295 1.389 17,692,766 1.3372 -2.78%
2009-06-30 0 2.160 2.150 2.160 2.120 2.240 19,209,000 41,778,900 2.1750 1.351 1.345 1.351 1.326 1.401 30,707,683 1.3605 -0.92%
2009-06-29 0 2.180 2.180 2.190 2.150 2.270 21,191,800 46,508,419 2.1946 1.364 1.364 1.370 1.345 1.420 33,877,405 1.3728 -2.24%
2009-06-26 0 2.230 2.230 2.240 2.150 2.300 48,525,900 108,341,165 2.2326 1.395 1.395 1.401 1.345 1.439 77,573,947 1.3966 6.19%
2009-06-25 0 2.100 2.090 2.100 2.080 2.140 18,407,490 38,816,769 2.1087 1.314 1.307 1.314 1.301 1.339 29,426,382 1.3191 0.00%
2009-06-24 0 2.100 2.100 2.110 2.080 2.150 24,276,200 51,076,034 2.1040 1.314 1.314 1.320 1.301 1.345 38,808,155 1.3161 -0.47%
2009-06-23 0 2.110 2.110 2.120 2.080 2.180 15,822,000 33,598,210 2.1235 1.320 1.320 1.326 1.301 1.364 25,293,194 1.3283 -6.22%
2009-06-22 0 2.250 2.240 2.260 2.220 2.310 10,720,200 24,353,969 2.2718 1.407 1.401 1.414 1.389 1.445 17,137,410 1.4211 0.00%
2009-06-19 0 2.250 2.230 2.250 2.220 2.280 14,844,700 33,380,770 2.2487 1.407 1.395 1.407 1.389 1.426 23,730,873 1.4066 1.35%
2009-06-18 0 2.220 2.210 2.220 2.210 2.320 22,051,500 49,736,250 2.2555 1.389 1.382 1.389 1.382 1.451 35,251,729 1.4109 -2.20%
2009-06-17 0 2.270 2.270 2.300 2.180 2.400 33,193,200 76,392,340 2.3014 1.420 1.420 1.439 1.364 1.501 53,062,953 1.4397 2.25%
2009-06-16 0 2.220 2.230 2.240 2.170 2.290 18,195,000 40,325,040 2.2163 1.389 1.395 1.401 1.357 1.432 29,086,693 1.3864 -4.72%
2009-06-15 0 2.330 2.320 2.340 2.280 2.400 17,972,600 41,667,290 2.3184 1.458 1.451 1.464 1.426 1.501 28,731,163 1.4502 -2.92%
2009-06-12 0 2.400 2.390 2.400 2.350 2.490 20,974,000 50,525,125 2.4089 1.501 1.495 1.501 1.470 1.558 33,529,228 1.5069 -1.23%
2009-06-11 0 2.430 2.430 2.440 2.400 2.510 20,312,000 49,724,730 2.4480 1.520 1.520 1.526 1.501 1.570 32,470,949 1.5314 -0.82%
2009-06-10 0 2.450 2.450 2.460 2.350 2.460 31,530,000 76,100,300 2.4136 1.533 1.533 1.539 1.470 1.539 50,404,146 1.5098 4.26%
2009-06-09 0 2.350 2.340 2.350 2.180 2.510 35,700,900 83,121,980 2.3283 1.470 1.464 1.470 1.364 1.570 57,071,785 1.4564 -3.29%
2009-06-08 0 2.430 2.430 2.440 2.410 2.640 42,780,816 107,347,563 2.5092 1.520 1.520 1.526 1.508 1.651 68,389,803 1.5696 -6.90%
2009-06-05 0 2.610 2.610 2.620 2.580 2.700 23,987,300 63,211,791 2.6352 1.633 1.633 1.639 1.614 1.689 38,346,317 1.6484 0.38%
2009-06-04 0 2.600 2.600 2.610 2.470 2.660 38,800,300 99,436,282 2.5628 1.626 1.626 1.633 1.545 1.664 62,026,514 1.6031 -2.26%
2009-06-03 0 2.660 2.640 2.660 2.620 2.720 35,226,300 94,186,511 2.6738 1.664 1.651 1.664 1.639 1.701 56,313,085 1.6726 4.72%
2009-06-02 0 2.540 2.540 2.560 2.500 2.820 58,604,700 156,000,975 2.6619 1.589 1.589 1.601 1.564 1.764 93,686,009 1.6651 1.20%
2009-06-01 0 2.510 2.490 2.500 2.260 2.560 54,552,200 131,964,291 2.4190 1.570 1.558 1.564 1.414 1.601 87,207,645 1.5132 13.06%
2009-05-29 0 2.220 2.220 2.230 2.170 2.300 35,275,800 78,972,980 2.2387 1.389 1.389 1.395 1.357 1.439 56,392,216 1.4004 0.45%
2009-05-27 0 2.210 2.200 2.210 2.160 2.270 45,084,000 98,899,783 2.1937 1.382 1.376 1.382 1.351 1.420 72,071,694 1.3722 1.38%
2009-05-26 0 2.180 2.170 2.180 2.150 2.280 50,781,100 111,314,288 2.1920 1.364 1.357 1.364 1.345 1.426 81,179,130 1.3712 -0.46%
2009-05-25 0 2.190 2.180 2.190 1.960 2.290 72,665,000 155,320,680 2.1375 1.370 1.364 1.370 1.226 1.432 116,162,933 1.3371 9.50%
2009-05-22 0 2.000 1.990 2.000 1.860 2.120 78,570,800 156,600,167 1.9931 1.251 1.245 1.251 1.164 1.326 125,603,999 1.2468 -1.96%
2009-05-21 0 2.040 2.030 2.040 1.900 2.180 77,358,900 158,423,701 2.0479 1.276 1.270 1.276 1.189 1.364 123,666,644 1.2811 4.62%
2009-05-20 0 1.950 1.950 1.960 1.870 1.970 78,840,300 151,861,749 1.9262 1.220 1.220 1.226 1.170 1.232 126,034,824 1.2049 1.56%
2009-05-19 0 1.920 1.920 1.930 1.720 1.930 118,193,300 215,355,791 1.8221 1.201 1.201 1.207 1.076 1.207 188,944,889 1.1398 18.52%
2009-05-18 0 1.620 1.610 1.620 1.540 1.640 37,223,300 59,305,815 1.5932 1.013 1.007 1.013 0.963 1.026 59,505,508 0.9966 -0.61%
2009-05-15 0 1.630 1.630 1.640 1.610 1.660 21,661,411 35,412,162 1.6348 1.020 1.020 1.026 1.007 1.038 34,628,130 1.0226 1.24%
2009-05-14 0 1.610 1.600 1.610 1.540 1.610 31,118,750 49,042,890 1.5760 1.007 1.001 1.007 0.963 1.007 49,746,718 0.9859 -3.59%
2009-05-13 0 1.670 1.670 1.680 1.600 1.720 45,941,360 76,536,728 1.6660 1.045 1.045 1.051 1.001 1.076 73,442,278 1.0421 5.70%
2009-05-12 0 1.580 1.570 1.580 1.500 1.610 24,798,100 38,798,093 1.5646 0.988 0.982 0.988 0.938 1.007 39,642,469 0.9787 2.60%
2009-05-11 0 1.540 1.530 1.540 1.490 1.750 93,639,100 154,434,263 1.6492 0.963 0.957 0.963 0.932 1.095 149,692,321 1.0317 -3.14%
2009-05-08 0 1.590 1.590 1.600 1.440 1.610 57,232,600 89,232,921 1.5591 0.995 0.995 1.001 0.901 1.007 91,492,557 0.9753 6.00%
2009-05-07 0 1.500 1.500 1.510 1.410 1.540 63,661,300 94,563,845 1.4854 0.938 0.938 0.945 0.882 0.963 101,769,536 0.9292 5.63%
2009-05-06 0 1.420 1.410 1.420 1.220 1.450 64,534,000 89,738,185 1.3906 0.888 0.882 0.888 0.763 0.907 103,164,642 0.8699 11.81%
2009-05-05 0 1.270 1.260 1.270 1.160 1.270 44,742,656 55,187,927 1.2335 0.794 0.788 0.794 0.726 0.794 71,526,019 0.7716 5.83%
2009-05-04 0 1.200 1.190 1.200 1.100 1.250 43,191,600 51,173,017 1.1848 0.751 0.744 0.751 0.688 0.782 69,046,486 0.7411 10.09%
2009-04-30 0 1.090 1.090 1.100 1.070 1.120 19,766,400 21,590,870 1.0923 0.682 0.682 0.688 0.669 0.701 31,598,748 0.6833 2.83%
2009-04-29 0 1.060 1.060 1.070 1.030 1.080 14,618,000 15,437,715 1.0561 0.663 0.663 0.669 0.644 0.676 23,368,468 0.6606 3.92%
2009-04-28 0 1.020 1.010 1.020 1.000 1.100 18,482,500 19,187,003 1.0381 0.638 0.632 0.638 0.626 0.688 29,546,293 0.6494 -4.67%
2009-04-27 0 1.070 1.060 1.070 1.060 1.160 24,217,400 26,693,112 1.1022 0.669 0.663 0.669 0.663 0.726 38,714,157 0.6895 -9.32%
2009-04-24 0 1.180 1.170 1.180 1.150 1.200 18,807,400 22,142,000 1.1773 0.738 0.732 0.738 0.719 0.751 30,065,681 0.7365 1.72%
2009-04-23 0 1.160 1.160 1.170 1.120 1.170 13,985,300 16,048,987 1.1476 0.726 0.726 0.732 0.701 0.732 22,357,028 0.7178 2.65%
2009-04-22 0 1.130 1.120 1.130 1.120 1.200 22,502,812 26,089,105 1.1594 0.707 0.701 0.707 0.701 0.751 35,973,201 0.7252 -1.74%
2009-04-21 0 1.150 1.140 1.150 1.110 1.160 26,650,400 30,376,045 1.1398 0.719 0.713 0.719 0.694 0.726 42,603,573 0.7130 -4.17%
2009-04-20 0 1.200 1.200 1.210 1.130 1.230 17,644,600 21,055,905 1.1933 0.751 0.751 0.757 0.707 0.769 28,206,819 0.7465 3.45%
2009-04-17 0 1.160 1.160 1.170 1.160 1.290 41,874,816 50,599,734 1.2084 0.726 0.726 0.732 0.726 0.807 66,941,464 0.7559 -7.20%
2009-04-16 0 1.250 1.250 1.260 1.210 1.300 67,284,500 84,938,618 1.2624 0.782 0.782 0.788 0.757 0.813 107,561,617 0.7897 0.00%
2009-04-15 0 1.250 1.240 1.250 1.130 1.260 111,903,100 135,079,295 1.2071 0.782 0.776 0.782 0.707 0.788 178,889,318 0.7551 6.84%
2009-04-14 0 1.170 1.160 1.170 1.060 1.180 80,987,242 89,559,554 1.1058 0.732 0.726 0.732 0.663 0.738 129,466,945 0.6918 13.59%
2009-04-09 0 1.030 1.020 1.030 0.990 1.030 22,577,090 23,014,656 1.0194 0.644 0.638 0.644 0.619 0.644 36,091,942 0.6377 6.19%
2009-04-08 0 0.970 0.970 0.980 0.950 1.020 29,330,889 28,951,606 0.9871 0.607 0.607 0.613 0.594 0.638 46,888,627 0.6175 -6.73%
2009-04-07 0 1.040 1.030 1.040 1.030 1.090 34,681,500 36,481,550 1.0519 0.651 0.644 0.651 0.644 0.682 55,442,163 0.6580 -5.45%
2009-04-06 0 1.100 1.100 1.110 1.060 1.140 30,600,900 33,732,336 1.1023 0.688 0.688 0.694 0.663 0.713 48,918,878 0.6896 2.80%
2009-04-03 0 1.070 1.070 1.080 1.030 1.110 54,240,700 58,214,356 1.0733 0.669 0.669 0.676 0.644 0.694 86,709,679 0.6714 4.90%
2009-04-02 0 1.020 1.010 1.020 0.960 1.030 30,954,732 31,056,937 1.0033 0.638 0.632 0.638 0.601 0.644 49,484,517 0.6276 7.37%
2009-04-01 0 0.950 0.950 0.960 0.930 0.960 19,174,000 18,183,660 0.9483 0.594 0.594 0.601 0.582 0.601 30,651,732 0.5932 3.26%
2009-03-31 0 0.920 0.920 0.930 0.920 0.960 14,562,000 13,611,260 0.9347 0.576 0.576 0.582 0.576 0.601 23,278,946 0.5847 -1.08%
2009-03-30 0 0.930 0.930 0.940 0.920 0.990 46,423,800 43,580,272 0.9387 0.582 0.582 0.588 0.576 0.619 74,213,511 0.5872 -9.71%
2009-03-27 0 1.030 1.030 1.040 1.020 1.060 32,447,500 33,742,180 1.0399 0.644 0.644 0.651 0.638 0.663 51,870,870 0.6505 -0.96%
2009-03-26 0 1.040 1.030 1.040 1.020 1.050 28,046,900 28,935,933 1.0317 0.651 0.644 0.651 0.638 0.657 44,836,031 0.6454 2.97%
2009-03-25 0 1.010 1.000 1.010 1.000 1.070 33,470,000 34,605,140 1.0339 0.632 0.626 0.632 0.626 0.669 53,505,448 0.6468 -2.88%
2009-03-24 0 1.040 1.040 1.050 1.010 1.110 56,696,726 59,452,552 1.0486 0.651 0.651 0.657 0.632 0.694 90,635,904 0.6559 -3.70%
2009-03-23 0 1.080 1.080 1.090 0.980 1.090 68,459,688 70,784,904 1.0340 0.676 0.676 0.682 0.613 0.682 109,440,283 0.6468 12.50%
2009-03-20 0 0.960 0.960 0.970 0.950 1.030 79,993,200 79,148,842 0.9894 0.601 0.601 0.607 0.594 0.644 127,877,860 0.6189 -1.03%
2009-03-19 0 0.970 0.960 0.970 0.890 0.970 49,605,500 46,675,230 0.9409 0.607 0.601 0.607 0.557 0.607 79,299,806 0.5886 5.43%
2009-03-18 0 0.920 0.910 0.920 0.910 0.960 22,778,600 21,283,656 0.9344 0.576 0.569 0.576 0.569 0.601 36,414,078 0.5845 0.00%
2009-03-17 0 0.920 0.920 0.930 0.900 0.950 59,367,000 55,420,830 0.9335 0.576 0.576 0.582 0.563 0.594 94,904,629 0.5840 3.37%
2009-03-16 0 0.890 0.890 0.900 0.860 0.900 19,100,600 16,830,624 0.8812 0.557 0.557 0.563 0.538 0.563 30,534,394 0.5512 4.71%
2009-03-13 0 0.850 0.850 0.860 0.830 0.860 18,054,000 15,266,220 0.8456 0.532 0.532 0.538 0.519 0.538 28,861,289 0.5290 3.66%
2009-03-12 0 0.820 0.820 0.830 0.810 0.840 6,084,393 5,000,330 0.8218 0.513 0.513 0.519 0.507 0.525 9,726,566 0.5141 -1.20%
2009-03-11 0 0.830 0.820 0.830 0.820 0.850 11,766,000 9,790,480 0.8321 0.519 0.513 0.519 0.513 0.532 18,809,235 0.5205 1.22%
2009-03-10 0 0.820 0.820 0.830 0.790 0.830 19,036,000 15,443,000 0.8113 0.513 0.513 0.519 0.494 0.519 30,431,124 0.5075 2.50%
2009-03-09 0 0.800 0.800 0.810 0.790 0.820 9,583,900 7,693,738 0.8028 0.500 0.500 0.507 0.494 0.513 15,320,910 0.5022 -1.23%
2009-03-06 0 0.810 0.800 0.810 0.790 0.830 6,674,000 5,406,920 0.8101 0.507 0.500 0.507 0.494 0.519 10,669,117 0.5068 -2.41%
2009-03-05 0 0.830 0.820 0.830 0.810 0.860 21,043,000 17,740,760 0.8431 0.519 0.513 0.519 0.507 0.538 33,639,532 0.5274 0.00%
2009-03-04 0 0.830 0.830 0.840 0.780 0.840 26,379,608 21,451,616 0.8132 0.519 0.519 0.525 0.488 0.525 42,170,682 0.5087 6.41%
2009-03-03 0 0.780 0.780 0.790 0.730 0.800 16,344,900 12,631,310 0.7728 0.488 0.488 0.494 0.457 0.500 26,129,106 0.4834 0.00%
2009-03-02 0 0.780 0.770 0.780 0.760 0.820 18,390,000 14,481,400 0.7875 0.488 0.482 0.488 0.475 0.513 29,398,422 0.4926 -6.02%
2009-02-27 0 0.830 0.820 0.830 0.810 0.840 8,524,000 6,986,340 0.8196 0.519 0.513 0.519 0.507 0.525 13,626,544 0.5127 0.00%
2009-02-26 0 0.830 0.830 0.840 0.820 0.870 10,603,000 8,892,380 0.8387 0.519 0.519 0.525 0.513 0.544 16,950,053 0.5246 -3.49%
2009-02-25 0 0.860 0.850 0.860 0.840 0.880 8,034,000 6,914,160 0.8606 0.538 0.532 0.538 0.525 0.550 12,843,226 0.5384 1.18%
2009-02-24 0 0.850 0.840 0.850 0.840 0.880 10,810,000 9,252,940 0.8560 0.532 0.525 0.532 0.525 0.550 17,280,965 0.5354 -5.56%
2009-02-23 0 0.900 0.890 0.900 0.870 0.900 8,500,000 7,509,140 0.8834 0.563 0.557 0.563 0.544 0.563 13,588,178 0.5526 2.27%
2009-02-20 0 0.880 0.880 0.890 0.870 0.900 11,013,400 9,795,300 0.8894 0.550 0.550 0.557 0.544 0.563 17,606,122 0.5564 -3.30%
2009-02-19 0 0.910 0.900 0.910 0.890 0.930 17,115,800 15,551,170 0.9086 0.569 0.563 0.569 0.557 0.582 27,361,474 0.5684 1.11%
2009-02-18 0 0.900 0.900 0.910 0.880 0.920 25,978,000 23,313,260 0.8974 0.563 0.563 0.569 0.550 0.576 41,528,668 0.5614 1.12%
2009-02-17 0 0.890 0.890 0.900 0.890 0.960 71,056,000 65,738,600 0.9252 0.557 0.557 0.563 0.557 0.601 113,590,771 0.5787 -2.20%
2009-02-16 0 0.910 0.900 0.910 0.880 0.930 31,512,000 28,579,700 0.9069 0.569 0.563 0.569 0.550 0.582 50,375,371 0.5673 1.11%
2009-02-13 0 0.900 0.890 0.900 0.870 0.900 12,185,000 10,890,700 0.8938 0.563 0.557 0.563 0.544 0.563 19,479,052 0.5591 3.45%
2009-02-12 0 0.870 0.860 0.870 0.860 0.910 16,098,000 14,141,460 0.8785 0.544 0.538 0.544 0.538 0.569 25,734,410 0.5495 -3.33%
2009-02-11 0 0.900 0.890 0.900 0.880 0.920 17,574,000 15,773,360 0.8975 0.563 0.557 0.563 0.550 0.576 28,093,957 0.5615 -4.26%
2009-02-10 0 0.940 0.940 0.950 0.920 0.960 17,917,000 16,851,160 0.9405 0.588 0.588 0.594 0.576 0.601 28,642,280 0.5883 1.08%
2009-02-09 0 0.930 0.930 0.940 0.900 0.960 26,414,000 24,650,120 0.9332 0.582 0.582 0.588 0.563 0.601 42,225,662 0.5838 1.09%
2009-02-06 0 0.920 0.920 0.930 0.890 0.950 49,204,000 45,509,720 0.9249 0.576 0.576 0.582 0.557 0.594 78,657,964 0.5786 4.55%
2009-02-05 0 0.880 0.880 0.890 0.830 0.920 67,156,300 59,046,014 0.8792 0.550 0.550 0.557 0.519 0.576 107,356,675 0.5500 4.76%
2009-02-04 0 0.840 0.830 0.840 0.810 0.860 27,426,000 22,886,520 0.8345 0.525 0.519 0.525 0.507 0.538 43,843,454 0.5220 5.00%
2009-02-03 0 0.800 0.790 0.800 0.800 0.830 9,008,000 7,312,660 0.8118 0.500 0.494 0.500 0.500 0.519 14,400,271 0.5078 0.00%
2009-02-02 0 0.800 0.800 0.810 0.800 0.830 6,256,000 5,083,600 0.8126 0.500 0.500 0.507 0.500 0.519 10,000,899 0.5083 -3.61%
2009-01-30 0 0.830 0.830 0.840 0.790 0.850 11,905,500 9,793,680 0.8226 0.519 0.519 0.525 0.494 0.532 19,032,241 0.5146 1.22%
2009-01-29 0 0.820 0.810 0.820 0.800 0.830 8,086,900 6,601,362 0.8163 0.513 0.507 0.513 0.500 0.519 12,927,792 0.5106 5.13%
2009-01-23 0 0.780 0.780 0.790 0.760 0.790 9,712,000 7,539,360 0.7763 0.488 0.488 0.494 0.475 0.494 15,525,692 0.4856 -1.27%
2009-01-22 0 0.790 0.780 0.790 0.780 0.830 21,892,000 17,532,020 0.8008 0.494 0.488 0.494 0.488 0.519 34,996,751 0.5010 1.28%
2009-01-21 0 0.780 0.760 0.780 0.750 0.830 28,528,500 22,428,350 0.7862 0.488 0.475 0.488 0.469 0.519 45,605,921 0.4918 -7.14%
2009-01-20 0 0.840 0.840 0.850 0.810 0.870 16,454,000 13,863,140 0.8425 0.525 0.525 0.532 0.507 0.544 26,303,515 0.5270 -5.62%
2009-01-19 0 0.890 0.890 0.900 0.870 0.930 13,283,200 11,958,896 0.9003 0.557 0.557 0.563 0.544 0.582 21,234,645 0.5632 -2.20%
2009-01-16 0 0.910 0.910 0.920 0.890 0.930 15,269,100 13,896,489 0.9101 0.569 0.569 0.576 0.557 0.582 24,409,323 0.5693 2.25%
2009-01-15 0 0.890 0.890 0.900 0.850 0.900 21,235,000 18,755,310 0.8832 0.557 0.557 0.563 0.532 0.563 33,946,465 0.5525 -4.30%
2009-01-14 0 0.930 0.920 0.930 0.920 0.960 22,111,700 20,789,390 0.9402 0.582 0.576 0.582 0.576 0.601 35,347,966 0.5881 1.09%
2009-01-13 0 0.920 0.920 0.930 0.910 0.990 21,843,000 20,782,870 0.9515 0.576 0.576 0.582 0.569 0.619 34,918,419 0.5952 -5.15%
2009-01-12 0 0.970 0.970 0.980 0.940 1.060 26,234,748 26,201,566 0.9987 0.607 0.607 0.613 0.588 0.663 41,939,108 0.6248 -8.49%
2009-01-09 0 1.060 1.060 1.070 1.040 1.110 54,427,500 58,394,795 1.0729 0.663 0.663 0.669 0.651 0.694 87,008,299 0.6711 1.92%
2009-01-08 0 1.040 1.030 1.040 1.030 1.160 102,524,900 111,834,466 1.0908 0.651 0.644 0.651 0.644 0.726 163,897,242 0.6823 -11.11%
2009-01-07 0 1.170 1.150 1.170 1.020 1.210 175,026,849 198,260,150 1.1327 0.732 0.719 0.732 0.638 0.757 279,799,520 0.7086 14.71%
2009-01-06 0 1.020 1.020 1.030 0.990 1.050 30,185,800 30,811,953 1.0207 0.638 0.638 0.644 0.619 0.657 48,255,296 0.6385 0.99%
2009-01-05 0 1.010 1.000 1.010 0.980 1.020 40,807,500 40,890,535 1.0020 0.632 0.626 0.632 0.613 0.638 65,235,242 0.6268 4.12%
2009-01-02 0 0.970 0.960 0.970 0.900 1.000 27,262,000 26,172,780 0.9600 0.607 0.601 0.607 0.563 0.626 43,581,282 0.6006 6.59%
2008-12-31 0 0.910 0.910 0.920 0.900 0.940 10,793,174 9,885,417 0.9159 0.569 0.569 0.576 0.563 0.588 17,254,067 0.5729 -1.09%
2008-12-30 0 0.920 0.920 0.930 0.890 0.950 26,296,000 23,957,700 0.9111 0.576 0.576 0.582 0.557 0.594 42,037,026 0.5699 -1.08%
2008-12-29 0 0.930 0.930 0.940 0.910 0.950 8,124,000 7,607,460 0.9364 0.582 0.582 0.588 0.569 0.594 12,987,101 0.5858 2.20%
2008-12-24 0 0.910 0.910 0.920 0.850 0.920 10,250,500 9,244,215 0.9018 0.569 0.569 0.576 0.532 0.576 16,386,543 0.5641 2.25%
2008-12-23 0 0.890 0.890 0.900 0.880 0.970 17,496,600 15,930,572 0.9105 0.557 0.557 0.563 0.550 0.607 27,970,225 0.5696 -8.25%
2008-12-22 0 0.970 0.960 0.970 0.940 1.040 26,873,500 26,320,835 0.9794 0.607 0.601 0.607 0.588 0.651 42,960,223 0.6127 -1.02%
2008-12-19 0 0.980 0.980 0.990 0.960 1.080 73,005,584 74,891,072 1.0258 0.613 0.613 0.619 0.601 0.676 116,707,394 0.6417 -2.97%
2008-12-18 0 1.010 1.000 1.010 0.950 1.020 56,134,100 55,743,559 0.9930 0.632 0.626 0.632 0.594 0.638 89,736,485 0.6212 5.21%
2008-12-17 0 0.960 0.950 0.960 0.900 0.960 44,141,281 41,235,181 0.9342 0.601 0.594 0.601 0.563 0.601 70,564,655 0.5844 6.67%
2008-12-16 0 0.900 0.890 0.900 0.830 0.920 48,520,500 42,912,735 0.8844 0.563 0.557 0.563 0.519 0.576 77,565,315 0.5532 -1.10%
2008-12-15 0 0.910 0.910 0.920 0.900 1.010 50,006,800 47,404,855 0.9480 0.569 0.569 0.576 0.563 0.632 79,941,327 0.5930 -2.15%
2008-12-12 0 0.930 0.920 0.930 0.870 1.050 85,500,362 80,403,981 0.9404 0.582 0.576 0.582 0.544 0.657 136,681,660 0.5883 -7.92%
2008-12-11 0 1.010 1.010 1.020 0.910 1.080 118,077,900 120,508,255 1.0206 0.632 0.632 0.638 0.569 0.676 188,760,410 0.6384 9.78%
2008-12-10 0 0.920 0.920 0.930 0.820 0.960 161,825,966 145,134,391 0.8969 0.576 0.576 0.582 0.513 0.601 258,696,468 0.5610 13.58%
2008-12-09 0 0.810 0.800 0.810 0.770 0.860 87,835,600 71,757,394 0.8170 0.507 0.500 0.507 0.482 0.538 140,414,793 0.5110 5.19%
2008-12-08 0 0.770 0.760 0.770 0.690 0.810 84,711,900 63,561,496 0.7503 0.482 0.475 0.482 0.432 0.507 135,421,217 0.4694 14.93%
2008-12-05 0 0.670 0.670 0.680 0.650 0.690 32,794,500 21,982,950 0.6703 0.419 0.419 0.425 0.407 0.432 52,425,587 0.4193 0.00%
2008-12-04 0 0.670 0.660 0.670 0.640 0.720 59,851,100 40,437,525 0.6756 0.419 0.413 0.419 0.400 0.450 95,678,515 0.4226 1.52%
2008-12-03 0 0.660 0.660 0.670 0.610 0.670 56,673,500 36,037,870 0.6359 0.413 0.413 0.419 0.382 0.419 90,598,775 0.3978 10.00%
2008-12-02 0 0.600 0.590 0.600 0.570 0.610 43,997,500 26,001,806 0.5910 0.375 0.369 0.375 0.357 0.382 70,334,806 0.3697 -3.23%
2008-12-01 0 0.620 0.620 0.630 0.570 0.640 63,350,751 39,119,228 0.6175 0.388 0.388 0.394 0.357 0.400 101,273,089 0.3863 6.90%
2008-11-28 0 0.580 0.570 0.580 0.550 0.600 84,316,400 48,524,052 0.5755 0.363 0.357 0.363 0.344 0.375 134,788,968 0.3600 1.75%
2008-11-27 0 0.570 0.570 0.580 0.530 0.600 149,302,200 84,201,508 0.5640 0.357 0.357 0.363 0.332 0.375 238,675,861 0.3528 14.00%
2008-11-26 0 0.500 0.500 0.510 0.455 0.540 157,665,700 78,220,245 0.4961 0.313 0.313 0.319 0.285 0.338 252,045,829 0.3103 13.64%
2008-11-25 0 0.440 0.440 0.445 0.440 0.560 144,705,358 69,401,856 0.4796 0.275 0.275 0.278 0.275 0.350 231,327,308 0.3000 -13.73%
2008-11-24 0 0.510 0.510 0.520 0.485 0.540 52,447,487 26,871,566 0.5124 0.319 0.319 0.325 0.303 0.338 83,843,032 0.3205 -10.53%
2008-11-21 0 0.570 0.560 0.570 0.520 0.580 24,420,700 13,445,890 0.5506 0.357 0.350 0.357 0.325 0.363 39,039,154 0.3444 0.00%
2008-11-20 0 0.570 0.560 0.570 0.550 0.630 17,367,500 10,063,385 0.5794 0.357 0.350 0.357 0.344 0.394 27,763,844 0.3625 -13.64%
2008-11-19 0 0.660 0.650 0.660 0.650 0.680 7,949,000 5,266,620 0.6626 0.413 0.407 0.413 0.407 0.425 12,707,344 0.4145 -1.49%
2008-11-18 0 0.670 0.670 0.680 0.650 0.720 12,743,000 8,680,770 0.6812 0.419 0.419 0.425 0.407 0.450 20,371,076 0.4261 -8.22%
2008-11-17 0 0.730 0.720 0.730 0.680 0.750 15,837,800 11,347,223 0.7165 0.457 0.450 0.457 0.425 0.469 25,318,452 0.4482 0.00%
2008-11-14 0 0.730 0.720 0.730 0.720 0.750 14,300,460 10,482,547 0.7330 0.457 0.450 0.457 0.450 0.469 22,860,846 0.4585 2.82%
2008-11-13 0 0.710 0.700 0.710 0.710 0.770 26,119,800 19,218,423 0.7358 0.444 0.438 0.444 0.444 0.482 41,755,351 0.4603 -8.97%
2008-11-12 0 0.780 0.780 0.790 0.750 0.830 37,573,800 29,623,802 0.7884 0.488 0.488 0.494 0.469 0.519 60,065,820 0.4932 0.00%
2008-11-11 0 0.780 0.770 0.780 0.750 0.880 64,734,300 52,989,240 0.8186 0.488 0.482 0.488 0.469 0.550 103,484,844 0.5120 -2.50%
2008-11-10 0 0.800 0.800 0.810 0.730 0.810 49,192,278 38,208,692 0.7767 0.500 0.500 0.507 0.457 0.507 78,639,225 0.4859 9.59%
2008-11-07 0 0.730 0.730 0.740 0.670 0.760 36,421,800 26,294,140 0.7219 0.457 0.457 0.463 0.419 0.475 58,224,222 0.4516 0.00%
2008-11-06 0 0.730 0.730 0.740 0.690 0.760 28,858,000 20,835,520 0.7220 0.457 0.457 0.463 0.432 0.475 46,132,662 0.4516 -6.41%
2008-11-05 0 0.780 0.770 0.780 0.740 0.830 52,769,792 41,167,485 0.7801 0.488 0.482 0.488 0.463 0.519 84,358,272 0.4880 6.85%
2008-11-04 0 0.730 0.720 0.730 0.700 0.820 110,318,567 84,009,456 0.7615 0.457 0.450 0.457 0.438 0.513 176,356,269 0.4764 7.35%
2008-11-03 0 0.680 0.680 0.690 0.650 0.940 180,787,506 146,275,943 0.8091 0.425 0.425 0.432 0.407 0.588 289,008,559 0.5061 19.30%
2008-10-31 0 0.570 0.570 0.580 0.520 0.720 54,065,100 33,713,937 0.6236 0.357 0.357 0.363 0.325 0.450 86,428,963 0.3901 7.55%
2008-10-30 0 0.530 0.530 0.560 0.450 0.570 42,806,952 22,566,801 0.5272 0.332 0.332 0.350 0.281 0.357 68,431,585 0.3298 17.78%
2008-10-29 0 0.450 0.445 0.450 0.405 0.465 26,104,283 11,496,296 0.4404 0.281 0.278 0.281 0.253 0.291 41,730,545 0.2755 7.14%
2008-10-28 0 0.420 0.420 0.425 0.390 0.430 13,919,111 5,791,007 0.4160 0.263 0.263 0.266 0.244 0.269 22,251,218 0.2603 -2.33%
2008-10-27 0 0.430 0.425 0.430 0.425 0.540 13,181,872 6,167,348 0.4679 0.269 0.266 0.269 0.266 0.338 21,072,661 0.2927 -14.00%
2008-10-24 0 0.500 0.500 0.510 0.500 0.590 13,701,701 7,276,101 0.5310 0.313 0.313 0.319 0.313 0.369 21,903,664 0.3322 -13.79%
2008-10-23 0 0.580 0.570 0.580 0.560 0.620 15,333,625 9,040,593 0.5896 0.363 0.357 0.363 0.350 0.388 24,512,473 0.3688 -4.92%
2008-10-22 0 0.610 0.610 0.620 0.610 0.700 17,390,076 11,303,704 0.6500 0.382 0.382 0.388 0.382 0.438 27,799,934 0.4066 -10.29%
2008-10-21 0 0.680 0.680 0.690 0.680 0.820 41,931,480 29,842,412 0.7117 0.425 0.425 0.432 0.425 0.513 67,032,047 0.4452 -8.11%
2008-10-20 0 0.740 0.730 0.740 0.710 0.770 12,704,938 9,373,832 0.7378 0.463 0.457 0.463 0.444 0.482 20,310,230 0.4615 0.00%
2008-10-17 0 0.740 0.730 0.740 0.710 0.760 18,372,796 13,499,611 0.7348 0.463 0.457 0.463 0.444 0.475 29,370,920 0.4596 0.00%
2008-10-16 0 0.740 0.740 0.750 0.690 0.760 22,758,720 16,390,844 0.7202 0.463 0.463 0.469 0.432 0.475 36,382,298 0.4505 -7.50%
2008-10-15 0 0.800 0.800 0.810 0.800 0.870 11,628,000 9,635,930 0.8287 0.500 0.500 0.507 0.500 0.544 18,588,627 0.5184 -8.05%
2008-10-14 0 0.870 0.860 0.870 0.850 0.980 41,811,200 37,443,024 0.8955 0.544 0.538 0.544 0.532 0.613 66,839,766 0.5602 -1.14%
2008-10-13 0 0.880 0.870 0.880 0.710 0.880 26,561,200 20,944,433 0.7885 0.550 0.544 0.550 0.444 0.550 42,460,977 0.4933 6.02%
2008-10-10 0 0.830 0.750 0.830 0.710 0.890 24,093,464 19,553,552 0.8116 0.519 0.469 0.519 0.444 0.557 38,516,032 0.5077 -13.54%
2008-10-09 0 0.960 0.960 0.970 0.930 1.000 19,634,824 18,864,082 0.9607 0.601 0.601 0.607 0.582 0.626 31,388,409 0.6010 2.13%
2008-10-08 0 0.940 0.930 0.940 0.900 1.030 21,167,596 20,073,105 0.9483 0.588 0.582 0.588 0.563 0.644 33,838,712 0.5932 -11.32%
2008-10-06 0 1.060 1.060 1.070 1.050 1.150 14,880,031 16,403,018 1.1024 0.663 0.663 0.669 0.657 0.719 23,787,354 0.6896 -8.62%
2008-10-03 0 1.160 1.160 1.170 1.160 1.230 10,869,282 12,930,960 1.1897 0.726 0.726 0.732 0.726 0.769 17,375,734 0.7442 -4.92%
2008-10-02 0 1.220 1.220 1.230 1.090 1.280 25,468,850 30,315,481 1.1903 0.763 0.763 0.769 0.682 0.801 40,714,736 0.7446 1.67%
2008-09-30 0 1.200 1.190 1.200 1.070 1.250 9,240,800 10,877,218 1.1771 0.751 0.744 0.751 0.669 0.782 14,772,427 0.7363 -3.23%
2008-09-29 0 1.240 1.240 1.250 1.240 1.360 9,571,000 12,345,140 1.2898 0.776 0.776 0.782 0.776 0.851 15,300,288 0.8069 -6.06%
2008-09-26 0 1.320 1.320 1.330 1.320 1.390 12,449,500 16,720,737 1.3431 0.826 0.826 0.832 0.826 0.870 19,901,884 0.8402 -2.22%
2008-09-25 0 1.350 1.340 1.350 1.300 1.380 12,511,800 16,748,953 1.3387 0.844 0.838 0.844 0.813 0.863 20,001,478 0.8374 1.50%
2008-09-24 0 1.330 1.320 1.330 1.320 1.390 8,995,100 12,145,728 1.3503 0.832 0.826 0.832 0.826 0.870 14,379,649 0.8446 -2.21%
2008-09-23 0 1.360 1.350 1.360 1.340 1.460 25,719,492 36,013,799 1.4003 0.851 0.844 0.851 0.838 0.913 41,115,415 0.8759 -4.90%
2008-09-22 0 1.430 1.430 1.440 1.380 1.530 27,741,320 39,720,221 1.4318 0.895 0.895 0.901 0.863 0.957 44,347,528 0.8957 4.38%
2008-09-19 0 1.370 1.370 1.380 1.270 1.370 31,365,800 41,633,751 1.3274 0.857 0.857 0.863 0.794 0.857 50,141,654 0.8303 9.60%
2008-09-18 0 1.250 1.250 1.260 1.140 1.300 21,019,169 25,452,245 1.2109 0.782 0.782 0.788 0.713 0.813 33,601,436 0.7575 -3.10%
2008-09-17 0 1.290 1.280 1.290 1.260 1.440 20,461,000 27,028,340 1.3210 0.807 0.801 0.807 0.788 0.901 32,709,142 0.8263 -3.73%
2008-09-16 0 1.340 1.340 1.350 1.240 1.690 23,637,900 32,135,617 1.3595 0.838 0.838 0.844 0.776 1.057 37,787,763 0.8504 -2.19%
2008-09-12 0 1.370 1.370 1.400 1.340 1.460 18,080,500 25,388,770 1.4042 0.857 0.857 0.876 0.838 0.913 28,903,653 0.8784 3.01%
2008-09-11 0 1.330 1.330 1.340 1.260 1.390 20,153,256 27,185,324 1.3489 0.832 0.832 0.838 0.788 0.870 32,217,179 0.8438 -6.34%
2008-09-10 0 1.420 1.410 1.420 1.380 1.510 19,419,400 27,952,494 1.4394 0.888 0.882 0.888 0.863 0.945 31,044,030 0.9004 -7.19%
2008-09-09 0 1.530 1.530 1.540 1.530 1.650 17,757,000 27,965,430 1.5749 0.957 0.957 0.963 0.957 1.032 28,386,502 0.9852 -2.55%
2008-09-08 0 1.570 1.560 1.570 1.520 1.710 40,261,830 65,875,746 1.6362 0.982 0.976 0.982 0.951 1.070 64,362,929 1.0235 9.03%
2008-09-05 0 1.440 1.430 1.440 1.400 1.490 8,732,500 12,681,980 1.4523 0.901 0.895 0.901 0.876 0.932 13,959,854 0.9085 -5.26%
2008-09-04 0 1.520 1.520 1.530 1.490 1.580 16,976,100 25,941,585 1.5281 0.951 0.951 0.957 0.932 0.988 27,138,149 0.9559 -3.18%
2008-09-03 0 1.570 1.570 1.580 1.530 1.750 14,859,500 24,469,270 1.6467 0.982 0.982 0.988 0.957 1.095 23,754,532 1.0301 -9.25%
2008-09-02 0 1.730 1.730 1.740 1.730 1.850 6,366,000 11,274,330 1.7710 1.082 1.082 1.088 1.082 1.157 10,176,746 1.1079 -4.42%
2008-09-01 0 1.810 1.810 1.820 1.810 1.900 3,062,313 5,621,400 1.8357 1.132 1.132 1.138 1.132 1.189 4,895,442 1.1483 -3.21%
2008-08-29 0 1.870 1.860 1.870 1.830 1.900 10,540,100 19,670,662 1.8663 1.170 1.164 1.170 1.145 1.189 16,849,500 1.1674 2.75%
2008-08-28 0 1.820 1.810 1.820 1.760 1.930 16,910,000 31,237,360 1.8473 1.138 1.132 1.138 1.101 1.207 27,032,481 1.1555 -3.70%
2008-08-27 0 1.890 1.890 1.900 1.780 1.940 8,836,100 16,431,732 1.8596 1.182 1.182 1.189 1.113 1.214 14,125,470 1.1633 7.39%
2008-08-26 0 1.760 1.760 1.770 1.760 1.810 9,117,000 16,464,830 1.8059 1.101 1.101 1.107 1.101 1.132 14,574,520 1.1297 -4.35%
2008-08-25 0 1.840 1.830 1.840 1.740 1.840 13,902,000 25,037,760 1.8010 1.151 1.145 1.151 1.088 1.151 22,223,864 1.1266 1.66%
2008-08-21 0 1.810 1.800 1.810 1.770 1.850 6,462,900 11,619,615 1.7979 1.132 1.126 1.132 1.107 1.157 10,331,651 1.1247 -1.09%
2008-08-20 0 1.830 1.820 1.830 1.670 1.870 20,407,700 36,607,702 1.7938 1.145 1.138 1.145 1.045 1.170 32,623,936 1.1221 7.02%
2008-08-19 0 1.710 1.700 1.710 1.680 1.740 7,473,058 12,832,522 1.7172 1.070 1.063 1.070 1.051 1.088 11,946,499 1.0742 -2.29%
2008-08-18 0 1.750 1.750 1.760 1.700 1.840 12,194,212 21,275,163 1.7447 1.095 1.095 1.101 1.063 1.151 19,493,779 1.0914 -2.78%
2008-08-15 0 1.800 1.790 1.800 1.770 1.870 14,598,100 26,375,829 1.8068 1.126 1.120 1.126 1.107 1.170 23,336,656 1.1302 -3.74%
2008-08-14 0 1.870 1.870 1.880 1.830 2.000 35,883,200 67,252,292 1.8742 1.170 1.170 1.176 1.145 1.251 57,363,211 1.1724 -3.61%
2008-08-13 0 1.940 1.930 1.940 1.870 2.000 21,189,640 40,858,055 1.9282 1.214 1.207 1.214 1.170 1.251 33,873,952 1.2062 -3.96%
2008-08-12 0 2.020 2.020 2.030 2.000 2.120 14,703,845 30,015,097 2.0413 1.264 1.264 1.270 1.251 1.326 23,505,701 1.2769 -3.81%
2008-08-11 0 2.100 2.080 2.100 2.030 2.250 16,409,602 34,339,794 2.0927 1.314 1.301 1.314 1.270 1.407 26,232,540 1.3091 -5.83%
2008-08-08 0 2.230 2.230 2.240 2.230 2.310 10,951,200 24,862,346 2.2703 1.395 1.395 1.401 1.395 1.445 17,506,688 1.4202 -4.70%
2008-08-07 0 2.340 2.330 2.340 2.260 2.480 11,758,300 27,290,334 2.3209 1.464 1.458 1.464 1.414 1.551 18,796,926 1.4519 -3.70%
2008-08-05 0 2.430 2.430 2.440 2.410 2.620 13,847,780 34,570,477 2.4965 1.520 1.520 1.526 1.508 1.639 22,137,188 1.5616 -7.60%
2008-08-04 0 2.630 2.630 2.640 2.630 2.730 3,928,800 10,406,132 2.6487 1.645 1.645 1.651 1.645 1.708 6,280,616 1.6569 -2.59%
2008-08-01 0 2.700 2.690 2.700 2.650 2.730 6,331,000 17,079,885 2.6978 1.689 1.683 1.689 1.658 1.708 10,120,794 1.6876 -0.37%
2008-07-31 0 2.710 2.700 2.710 2.670 2.750 3,198,700 8,625,710 2.6966 1.695 1.689 1.695 1.670 1.720 5,113,471 1.6869 0.37%
2008-07-30 0 2.700 2.700 2.710 2.690 2.790 10,051,200 27,546,751 2.7406 1.689 1.689 1.695 1.683 1.745 16,067,940 1.7144 -1.10%
2008-07-29 0 2.730 2.720 2.730 2.680 2.760 10,210,640 27,792,220 2.7219 1.708 1.701 1.708 1.676 1.727 16,322,822 1.7027 -2.50%
2008-07-28 0 2.800 2.790 2.800 2.760 2.960 16,796,059 47,521,025 2.8293 1.752 1.745 1.752 1.727 1.852 26,850,333 1.7698 -3.45%
2008-07-25 0 2.900 2.900 2.910 2.880 2.960 8,736,678 25,422,712 2.9099 1.814 1.814 1.820 1.802 1.852 13,966,533 1.8203 -3.33%
2008-07-24 0 3.000 2.990 3.000 2.910 3.060 16,782,100 50,213,240 2.9921 1.877 1.870 1.877 1.820 1.914 26,828,018 1.8717 -0.99%
2008-07-23 0 3.030 3.030 3.040 2.910 3.030 15,962,500 47,889,111 3.0001 1.895 1.895 1.902 1.820 1.895 25,517,798 1.8767 5.21%
2008-07-22 0 2.880 2.880 2.890 2.860 3.060 38,905,500 113,661,179 2.9215 1.802 1.802 1.808 1.789 1.914 62,194,688 1.8275 -5.88%
2008-07-21 0 3.060 3.050 3.060 2.970 3.080 10,137,500 30,705,875 3.0289 1.914 1.908 1.914 1.858 1.927 16,205,900 1.8947 1.32%
2008-07-18 0 3.020 3.020 3.030 2.920 3.060 8,170,000 24,250,605 2.9683 1.889 1.889 1.895 1.827 1.914 13,060,637 1.8568 0.00%
2008-07-17 0 3.020 3.010 3.020 2.950 3.120 17,230,100 51,913,355 3.0129 1.889 1.883 1.889 1.845 1.952 27,544,195 1.8847 1.00%
2008-07-16 0 2.990 2.980 2.990 2.900 3.180 27,620,800 82,697,563 2.9940 1.870 1.864 1.870 1.814 1.989 44,154,863 1.8729 -6.56%
2008-07-15 0 3.200 3.200 3.220 3.150 3.340 10,553,100 34,049,833 3.2265 2.002 2.002 2.014 1.970 2.089 16,870,282 2.0183 -7.25%
2008-07-14 0 3.450 3.450 3.460 3.330 3.650 15,555,020 54,650,108 3.5133 2.158 2.158 2.164 2.083 2.283 24,866,397 2.1977 3.29%
2008-07-11 0 3.340 3.340 3.350 3.220 3.430 11,905,052 40,060,402 3.3650 2.089 2.089 2.096 2.014 2.146 19,031,525 2.1049 3.73%
2008-07-10 0 3.220 3.210 3.230 3.130 3.300 11,957,500 38,347,017 3.2069 2.014 2.008 2.021 1.958 2.064 19,115,369 2.0061 0.62%
2008-07-09 0 3.200 3.190 3.200 3.130 3.250 6,246,259 19,980,818 3.1988 2.002 1.995 2.002 1.958 2.033 9,985,327 2.0010 3.56%
2008-07-08 0 3.090 3.090 3.100 3.030 3.270 9,281,220 28,868,190 3.1104 1.933 1.933 1.939 1.895 2.046 14,837,043 1.9457 -5.21%
2008-07-07 0 3.260 3.260 3.270 3.150 3.280 8,930,000 28,777,130 3.2225 2.039 2.039 2.046 1.970 2.052 14,275,580 2.0158 1.87%
2008-07-04 0 3.200 3.190 3.200 3.160 3.210 9,415,404 30,023,462 3.1888 2.002 1.995 2.002 1.977 2.008 15,051,551 1.9947 0.63%
2008-07-03 0 3.180 3.180 3.190 3.120 3.250 7,300,000 23,368,920 3.2012 1.989 1.989 1.995 1.952 2.033 11,669,847 2.0025 -2.15%
2008-07-02 0 3.250 3.240 3.250 3.220 3.340 21,749,020 71,117,767 3.2699 2.033 2.027 2.033 2.014 2.089 34,768,182 2.0455 -2.11%
2008-06-30 0 3.320 3.300 3.320 3.270 3.440 20,169,200 66,733,764 3.3087 2.077 2.064 2.077 2.046 2.152 32,242,667 2.0697 -2.06%
2008-06-27 0 3.390 3.390 3.400 3.350 3.420 7,147,100 24,333,608 3.4047 2.121 2.121 2.127 2.096 2.139 11,425,419 2.1298 -3.14%
2008-06-26 0 3.500 3.490 3.500 3.400 3.590 7,869,400 27,430,395 3.4857 2.189 2.183 2.189 2.127 2.246 12,580,095 2.1805 -1.13%
2008-06-25 0 3.540 3.530 3.540 3.490 3.540 6,016,000 21,157,520 3.5169 2.214 2.208 2.214 2.183 2.214 9,617,233 2.2000 1.14%
2008-06-24 0 3.500 3.480 3.500 3.430 3.650 17,590,878 61,393,725 3.4901 2.189 2.177 2.189 2.146 2.283 28,120,938 2.1832 -3.85%
2008-06-23 0 3.640 3.630 3.640 3.500 3.660 14,128,800 50,950,116 3.6061 2.277 2.271 2.277 2.189 2.289 22,586,429 2.2558 1.11%
2008-06-20 0 3.600 3.600 3.610 3.580 3.690 10,636,100 38,634,290 3.6324 2.252 2.252 2.258 2.239 2.308 17,002,967 2.2722 0.84%
2008-06-19 0 3.570 3.570 3.580 3.540 3.610 5,584,000 19,932,900 3.5696 2.233 2.233 2.239 2.214 2.258 8,926,633 2.2330 -1.92%
2008-06-18 0 3.640 3.640 3.650 3.520 3.670 7,803,629 28,254,082 3.6206 2.277 2.277 2.283 2.202 2.296 12,474,953 2.2649 2.82%
2008-06-17 0 3.540 3.530 3.540 3.510 3.620 11,480,000 40,685,680 3.5440 2.214 2.208 2.214 2.196 2.264 18,352,033 2.2170 -0.28%
2008-06-16 0 3.550 3.540 3.550 3.540 3.680 8,196,000 29,358,640 3.5821 2.221 2.214 2.221 2.214 2.302 13,102,200 2.2407 0.85%
2008-06-13 0 3.520 3.520 3.540 3.500 3.880 9,130,000 32,889,480 3.6024 2.202 2.202 2.214 2.189 2.427 14,595,301 2.2534 -4.35%
2008-06-12 0 3.680 3.680 3.690 3.540 3.800 16,846,000 61,521,740 3.6520 2.302 2.302 2.308 2.214 2.377 26,930,170 2.2845 -2.26%
2008-06-11 0 3.850 3.850 3.880 3.810 4.000 15,774,000 61,461,480 3.8964 2.355 2.355 2.374 2.331 2.447 25,784,268 2.3837 -3.27%
2008-06-10 0 3.980 3.980 3.990 3.980 4.160 18,278,000 74,110,440 4.0546 2.435 2.435 2.441 2.435 2.545 29,877,320 2.4805 -3.40%
2008-06-06 0 4.120 4.110 4.120 4.080 4.150 5,383,960 22,163,940 4.1167 2.520 2.514 2.520 2.496 2.539 8,800,651 2.5184 2.23%
2008-06-05 0 4.030 4.030 4.040 3.990 4.090 12,597,700 50,668,880 4.0221 2.465 2.465 2.472 2.441 2.502 20,592,270 2.4606 -1.47%
2008-06-04 0 4.090 4.080 4.090 4.020 4.160 15,200,030 61,987,493 4.0781 2.502 2.496 2.502 2.459 2.545 24,846,053 2.4949 -0.97%
2008-06-03 0 4.130 4.130 4.140 4.070 4.190 16,074,400 66,444,860 4.1336 2.527 2.527 2.533 2.490 2.563 26,275,303 2.5288 -2.82%
2008-06-02 0 4.250 4.250 4.260 3.970 4.300 34,021,397 140,288,366 4.1235 2.600 2.600 2.606 2.429 2.631 55,611,564 2.5226 -4.06%
2008-05-30 0 4.430 4.430 4.440 4.230 4.430 23,042,000 100,234,540 4.3501 2.710 2.710 2.716 2.588 2.710 37,664,581 2.6612 3.02%
2008-05-29 0 4.300 4.290 4.300 4.220 4.330 10,967,000 47,049,310 4.2901 2.631 2.624 2.631 2.582 2.649 17,926,719 2.6245 1.65%
2008-05-28 0 4.230 4.230 4.240 4.180 4.280 9,072,000 38,451,640 4.2385 2.588 2.588 2.594 2.557 2.618 14,829,141 2.5930 -0.94%
2008-05-27 0 4.270 4.270 4.280 4.240 4.350 8,610,000 36,827,420 4.2773 2.612 2.612 2.618 2.594 2.661 14,073,954 2.6167 0.47%
2008-05-26 0 4.250 4.250 4.260 4.050 4.320 13,847,960 58,528,889 4.2265 2.600 2.600 2.606 2.478 2.643 22,635,952 2.5857 -1.85%
2008-05-23 0 4.330 4.310 4.320 4.300 4.430 22,973,000 100,082,590 4.3565 2.649 2.637 2.643 2.631 2.710 37,551,793 2.6652 -1.37%
2008-05-22 0 4.390 4.380 4.390 4.270 4.430 28,991,000 126,672,340 4.3694 2.686 2.680 2.686 2.612 2.710 47,388,849 2.6730 0.92%
2008-05-21 0 4.350 4.340 4.350 4.180 4.480 28,478,000 123,575,760 4.3393 2.661 2.655 2.661 2.557 2.741 46,550,296 2.6547 2.11%
2008-05-20 0 4.260 4.260 4.270 4.100 4.280 16,188,000 67,440,960 4.1661 2.606 2.606 2.612 2.508 2.618 26,460,994 2.5487 1.43%
2008-05-19 0 4.200 4.200 4.210 4.010 4.240 15,493,200 65,094,120 4.2015 2.569 2.569 2.576 2.453 2.594 25,325,270 2.5703 0.00%
2008-05-16 0 4.200 4.200 4.210 4.100 4.270 11,718,400 48,880,292 4.1712 2.569 2.569 2.576 2.508 2.612 19,154,961 2.5518 -0.71%
2008-05-15 0 4.230 4.210 4.220 4.200 4.340 26,828,200 114,190,196 4.2563 2.588 2.576 2.582 2.569 2.655 43,853,524 2.6039 -0.70%
2008-05-14 0 4.260 4.260 4.270 4.190 4.340 48,656,000 207,861,700 4.2721 2.606 2.606 2.612 2.563 2.655 79,533,367 2.6135 1.67%
2008-05-13 0 4.190 4.190 4.200 3.910 4.220 32,543,400 133,794,146 4.1113 2.563 2.563 2.569 2.392 2.582 53,195,622 2.5151 3.71%
2008-05-09 0 4.040 4.050 4.060 3.970 4.160 24,473,094 99,157,045 4.0517 2.472 2.478 2.484 2.429 2.545 40,003,855 2.4787 -0.74%
2008-05-08 0 4.070 4.070 4.080 3.880 4.210 72,460,000 297,620,860 4.1074 2.490 2.490 2.496 2.374 2.576 118,443,517 2.5128 4.36%
2008-05-07 0 3.900 3.900 3.910 3.800 4.250 83,060,000 335,986,100 4.0451 2.386 2.386 2.392 2.325 2.600 135,770,336 2.4747 0.00%
2008-05-06 0 3.900 3.890 3.900 3.650 3.950 46,684,121 180,975,201 3.8766 2.386 2.380 2.386 2.233 2.416 76,310,122 2.3716 6.56%
2008-05-05 0 3.660 3.650 3.660 3.610 3.720 5,067,000 18,525,588 3.6561 2.239 2.233 2.239 2.208 2.276 8,282,546 2.2367 0.27%
2008-05-02 0 3.650 3.640 3.650 3.600 3.670 6,668,000 24,235,600 3.6346 2.233 2.227 2.233 2.202 2.245 10,899,550 2.2235 0.83%
2008-04-30 0 3.620 3.610 3.630 3.570 3.740 10,978,000 39,838,020 3.6289 2.215 2.208 2.221 2.184 2.288 17,944,700 2.2200 -0.55%
2008-04-29 0 3.640 3.630 3.640 3.530 3.640 6,524,000 23,422,060 3.5901 2.227 2.221 2.227 2.160 2.227 10,664,166 2.1963 1.96%
2008-04-28 0 3.570 3.570 3.580 3.540 3.670 8,160,000 29,107,360 3.5671 2.184 2.184 2.190 2.166 2.245 13,338,381 2.1822 -0.56%
2008-04-25 0 3.590 3.560 3.590 3.460 3.650 10,881,000 38,485,020 3.5369 2.196 2.178 2.196 2.117 2.233 17,786,143 2.1638 -1.37%
2008-04-24 0 3.640 3.620 3.660 3.620 3.800 20,758,000 76,592,710 3.6898 2.227 2.215 2.239 2.215 2.325 33,931,142 2.2573 1.68%
2008-04-23 0 3.580 3.580 3.590 3.450 3.750 35,634,000 128,495,776 3.6060 2.190 2.190 2.196 2.111 2.294 58,247,534 2.2060 4.99%
2008-04-22 0 3.410 3.370 3.400 3.150 3.470 47,653,800 161,725,298 3.3938 2.086 2.062 2.080 1.927 2.123 77,895,165 2.0762 8.60%
2008-04-21 0 3.140 3.140 3.150 2.900 3.260 33,288,400 104,813,430 3.1486 1.921 1.921 1.927 1.774 1.994 54,413,403 1.9262 11.74%
2008-04-18 0 2.810 2.800 2.830 2.720 2.960 6,352,000 18,258,900 2.8745 1.719 1.713 1.731 1.664 1.811 10,383,014 1.7585 -3.77%
2008-04-17 0 2.920 2.920 2.930 2.840 2.930 6,700,000 19,346,940 2.8876 1.786 1.786 1.792 1.737 1.792 10,951,857 1.7665 4.66%
2008-04-16 0 2.790 2.790 2.800 2.760 2.900 5,831,000 16,419,160 2.8158 1.707 1.707 1.713 1.688 1.774 9,531,385 1.7226 -0.71%
2008-04-15 0 2.810 2.780 2.800 2.710 2.980 4,296,000 12,165,120 2.8317 1.719 1.701 1.713 1.658 1.823 7,022,265 1.7324 -2.09%
2008-04-14 0 2.870 2.860 2.870 2.850 3.000 3,158,000 9,188,900 2.9097 1.756 1.750 1.756 1.744 1.835 5,162,084 1.7801 -4.65%
2008-04-11 0 3.010 3.010 3.020 2.890 3.030 4,782,100 14,321,765 2.9949 1.841 1.841 1.848 1.768 1.854 7,816,847 1.8322 4.15%
2008-04-10 0 2.890 2.870 2.890 2.820 2.940 3,742,000 10,787,300 2.8828 1.768 1.756 1.768 1.725 1.799 6,116,694 1.7636 -1.03%
2008-04-09 0 2.920 2.890 2.920 2.880 3.090 4,928,000 14,614,320 2.9656 1.786 1.768 1.786 1.762 1.890 8,055,336 1.8142 -4.58%
2008-04-08 0 3.060 3.060 3.080 3.060 3.130 5,828,000 18,033,920 3.0944 1.872 1.872 1.884 1.872 1.915 9,526,481 1.8930 -1.92%
2008-04-07 0 3.120 3.120 3.130 2.950 3.140 10,983,000 33,606,230 3.0598 1.909 1.909 1.915 1.805 1.921 17,952,873 1.8719 0.65%
2008-04-03 0 3.100 3.080 3.090 2.920 3.100 8,154,000 24,513,540 3.0063 1.896 1.884 1.890 1.786 1.896 13,328,574 1.8392 5.08%
2008-04-02 0 2.950 2.920 2.970 2.880 2.970 5,047,000 14,802,170 2.9329 1.805 1.786 1.817 1.762 1.817 8,249,854 1.7942 4.24%
2008-04-01 0 2.830 2.800 2.830 2.760 2.940 3,348,000 9,553,460 2.8535 1.731 1.713 1.731 1.688 1.799 5,472,659 1.7457 -0.35%
2008-03-31 0 2.840 2.830 2.840 2.750 2.950 6,118,000 17,381,820 2.8411 1.737 1.731 1.737 1.682 1.805 10,000,517 1.7381 -2.07%
2008-03-28 0 2.900 2.840 2.920 2.660 2.950 9,008,000 25,020,290 2.7776 1.774 1.737 1.786 1.627 1.805 14,724,527 1.6992 5.45%
2008-03-27 0 2.750 2.720 2.750 2.610 2.860 6,970,000 18,930,060 2.7159 1.682 1.664 1.682 1.597 1.750 11,393,201 1.6615 3.00%
2008-03-26 0 2.670 2.670 2.690 2.660 2.770 6,366,941 17,329,779 2.7218 1.633 1.633 1.646 1.627 1.695 10,407,437 1.6651 0.75%
2008-03-25 0 2.650 2.690 2.860 2.450 2.800 17,326,000 44,198,920 2.5510 1.621 1.646 1.750 1.499 1.713 28,321,175 1.5606 9.96%
2008-03-20 0 2.410 2.390 2.400 2.330 2.520 8,381,600 20,232,740 2.4139 1.474 1.462 1.468 1.425 1.542 13,700,610 1.4768 -5.86%
2008-03-19 0 2.560 2.520 2.560 2.500 2.650 16,158,000 41,215,200 2.5508 1.566 1.542 1.566 1.529 1.621 26,411,956 1.5605 6.22%
2008-03-18 0 2.410 2.410 2.420 2.210 2.780 25,040,100 59,315,056 2.3688 1.474 1.474 1.480 1.352 1.701 40,930,686 1.4492 -11.40%
2008-03-17 0 2.720 2.740 2.760 2.700 2.900 12,064,000 33,210,300 2.7528 1.664 1.676 1.688 1.652 1.774 19,719,881 1.6841 -9.33%
2008-03-14 0 3.000 2.990 3.000 2.990 3.150 11,590,000 35,250,990 3.0415 1.835 1.829 1.835 1.829 1.927 18,945,078 1.8607 -2.60%
2008-03-13 0 3.080 3.040 3.080 3.020 3.250 8,610,000 26,676,840 3.0984 1.884 1.860 1.884 1.848 1.988 14,073,954 1.8955 -1.91%
2008-03-12 0 3.140 3.130 3.160 3.140 3.280 8,476,800 27,103,556 3.1974 1.921 1.915 1.933 1.921 2.007 13,856,224 1.9561 -0.32%
2008-03-11 0 3.150 3.140 3.160 2.960 3.200 14,825,000 45,941,260 3.0989 1.927 1.921 1.933 1.811 1.958 24,233,027 1.8958 3.28%
2008-03-10 0 3.050 3.050 3.060 3.010 3.090 8,710,222 26,588,946 3.0526 1.866 1.866 1.872 1.841 1.890 14,237,777 1.8675 -3.17%
2008-03-07 0 3.150 3.130 3.160 3.120 3.360 15,029,800 48,264,018 3.2112 1.927 1.915 1.933 1.909 2.056 24,567,794 1.9645 -6.80%
2008-03-06 0 3.380 3.370 3.380 3.320 3.480 7,822,000 26,380,960 3.3727 2.068 2.062 2.068 2.031 2.129 12,785,884 2.0633 -0.88%
2008-03-05 0 3.410 3.400 3.440 3.230 3.440 18,094,000 59,775,820 3.3036 2.086 2.080 2.104 1.976 2.104 29,576,553 2.0211 -2.01%
2008-03-04 0 3.480 3.480 3.500 3.330 3.550 11,824,826 40,608,582 3.4342 2.129 2.129 2.141 2.037 2.172 19,328,926 2.1009 -0.29%
2008-03-03 0 3.490 3.450 3.490 3.400 3.540 9,605,703 33,477,681 3.4852 2.135 2.111 2.135 2.080 2.166 15,701,535 2.1321 -1.97%
2008-02-29 0 3.560 3.580 3.590 3.380 3.580 9,027,000 31,433,280 3.4821 2.178 2.190 2.196 2.068 2.190 14,755,584 2.1303 1.42%
2008-02-28 0 3.510 3.500 3.510 3.350 3.510 8,953,000 30,948,100 3.4567 2.147 2.141 2.147 2.049 2.147 14,634,623 2.1147 3.85%
2008-02-27 0 3.380 3.380 3.390 3.240 3.400 6,891,000 22,929,960 3.3275 2.068 2.068 2.074 1.982 2.080 11,264,067 2.0357 3.36%
2008-02-26 0 3.270 3.240 3.280 3.170 3.270 6,972,000 22,465,980 3.2223 2.000 1.982 2.007 1.939 2.000 11,396,470 1.9713 3.48%
2008-02-25 0 3.160 3.150 3.160 3.140 3.310 13,502,000 43,099,200 3.1921 1.933 1.927 1.933 1.921 2.025 22,070,444 1.9528 -2.77%
2008-02-22 0 3.250 3.240 3.250 3.230 3.330 9,878,000 32,268,120 3.2667 1.988 1.982 1.988 1.976 2.037 16,146,633 1.9984 -4.41%
2008-02-21 0 3.400 3.390 3.400 3.380 3.590 4,652,000 16,027,980 3.4454 2.080 2.074 2.080 2.068 2.196 7,604,185 2.1078 -3.68%
2008-02-20 0 3.530 3.520 3.530 3.440 3.650 5,752,000 20,455,360 3.5562 2.160 2.153 2.160 2.104 2.233 9,402,251 2.1756 -1.67%
2008-02-19 0 3.590 3.560 3.590 3.520 3.650 4,476,000 16,026,200 3.5805 2.196 2.178 2.196 2.153 2.233 7,316,494 2.1904 0.00%
2008-02-18 0 3.590 3.570 3.590 3.530 3.750 15,842,000 57,398,460 3.6232 2.196 2.184 2.196 2.160 2.294 25,895,421 2.2165 1.70%
2008-02-15 0 3.530 3.520 3.530 3.380 3.550 9,755,000 34,097,270 3.4954 2.160 2.153 2.160 2.068 2.172 15,945,577 2.1384 1.73%
2008-02-14 0 3.470 3.450 3.470 3.380 3.540 16,973,000 58,654,560 3.4558 2.123 2.111 2.123 2.068 2.166 27,744,160 2.1141 4.52%
2008-02-13 0 3.320 3.240 3.250 3.080 3.420 19,088,000 62,753,260 3.2876 2.031 1.982 1.988 1.884 2.092 31,201,350 2.0112 10.67%
2008-02-12 0 3.000 3.000 3.010 2.980 3.090 11,654,000 35,210,700 3.0213 1.835 1.835 1.841 1.823 1.890 19,049,693 1.8484 -0.99%
2008-02-11 0 3.030 3.020 3.030 2.970 3.240 10,344,000 31,523,443 3.0475 1.854 1.848 1.854 1.817 1.982 16,908,360 1.8644 -4.42%
2008-02-06 0 3.170 3.140 3.170 3.120 3.250 8,130,000 25,820,420 3.1759 1.939 1.921 1.939 1.909 1.988 13,289,343 1.9429 -6.21%
2008-02-05 0 3.380 3.350 3.400 3.230 3.430 11,075,000 37,074,500 3.3476 2.068 2.049 2.080 1.976 2.098 18,103,256 2.0479 3.36%
2008-02-04 0 3.270 3.280 3.290 3.170 3.330 15,125,000 49,036,550 3.2421 2.000 2.007 2.013 1.939 2.037 24,723,409 1.9834 3.48%
2008-02-01 0 3.160 3.150 3.180 2.980 3.190 15,136,000 46,240,560 3.0550 1.933 1.927 1.945 1.823 1.952 24,741,389 1.8690 6.04%
2008-01-31 0 2.980 2.970 2.980 2.910 3.090 26,194,000 78,259,000 2.9877 1.823 1.817 1.823 1.780 1.890 42,816,857 1.8278 -3.56%
2008-01-30 0 3.090 3.090 3.100 3.030 3.310 21,962,000 70,057,380 3.1899 1.890 1.890 1.896 1.854 2.025 35,899,207 1.9515 -5.79%
2008-01-29 0 3.280 3.280 3.290 3.260 3.450 17,002,000 56,993,960 3.3522 2.007 2.007 2.013 1.994 2.111 27,791,563 2.0508 -3.53%
2008-01-28 0 3.400 3.390 3.400 3.300 3.420 13,542,000 45,954,520 3.3935 2.080 2.074 2.080 2.019 2.092 22,135,828 2.0760 0.00%
2008-01-25 0 3.400 3.400 3.480 3.340 3.650 24,048,977 84,794,113 3.5259 2.080 2.080 2.129 2.043 2.233 39,310,591 2.1570 3.66%
2008-01-24 0 3.280 3.280 3.300 3.100 3.500 14,739,000 49,609,490 3.3659 2.007 2.007 2.019 1.896 2.141 24,092,451 2.0591 -3.81%
2008-01-23 0 3.410 3.400 3.430 3.200 3.750 17,166,000 58,331,180 3.3981 2.086 2.080 2.098 1.958 2.294 28,059,639 2.0788 -0.29%
2008-01-22 0 3.420 3.370 3.450 3.030 3.520 43,860,000 144,097,270 3.2854 2.092 2.062 2.111 1.854 2.153 71,693,799 2.0099 -8.80%
2008-01-21 0 3.750 3.710 3.720 3.720 3.970 6,788,000 26,027,220 3.8343 2.294 2.270 2.276 2.276 2.429 11,095,702 2.3457 -4.82%
2008-01-18 0 3.940 3.930 3.950 3.670 3.970 8,279,000 32,010,425 3.8665 2.410 2.404 2.416 2.245 2.429 13,532,899 2.3654 0.51%
2008-01-17 0 3.920 3.920 3.930 3.660 4.050 16,214,400 62,605,208 3.8611 2.398 2.398 2.404 2.239 2.478 26,504,148 2.3621 -3.92%
2008-01-16 0 4.080 4.030 4.130 3.930 4.200 32,936,900 133,428,650 4.0510 2.496 2.465 2.527 2.404 2.569 53,838,839 2.4783 -2.86%
2008-01-15 0 4.200 4.280 4.290 4.170 4.460 11,126,000 47,852,760 4.3010 2.569 2.618 2.624 2.551 2.728 18,186,621 2.6312 -4.55%
2008-01-14 0 4.400 4.390 4.450 4.370 4.500 9,475,200 41,824,444 4.4141 2.692 2.686 2.722 2.673 2.753 15,488,214 2.7004 -1.79%
2008-01-11 0 4.480 4.460 4.490 4.400 4.500 8,455,000 37,559,410 4.4423 2.741 2.728 2.747 2.692 2.753 13,820,590 2.7176 0.00%
2008-01-10 0 4.480 4.480 4.490 4.370 4.500 9,460,000 42,068,360 4.4470 2.741 2.741 2.747 2.673 2.753 15,463,368 2.7205 0.22%
2008-01-09 0 4.470 4.460 4.470 4.390 4.500 12,411,000 55,175,130 4.4457 2.735 2.728 2.735 2.686 2.753 20,287,089 2.7197 0.22%
2008-01-08 0 4.460 4.450 4.460 4.450 4.570 11,740,000 52,839,420 4.5008 2.728 2.722 2.728 2.722 2.796 19,190,269 2.7534 0.22%
2008-01-07 0 4.450 4.450 4.460 4.430 4.540 8,543,000 38,191,000 4.4704 2.722 2.722 2.728 2.710 2.777 13,964,435 2.7349 -3.05%
2008-01-04 0 4.590 4.580 4.590 4.430 4.610 15,696,000 71,560,340 4.5591 2.808 2.802 2.808 2.710 2.820 25,656,768 2.7891 3.61%
2008-01-03 0 4.430 4.430 4.450 4.420 4.550 4,948,899 22,161,627 4.4781 2.710 2.710 2.722 2.704 2.784 8,089,498 2.7396 -3.70%
2008-01-02 0 4.600 4.580 4.600 4.460 4.630 2,776,000 12,671,100 4.5645 2.814 2.802 2.814 2.728 2.832 4,537,665 2.7924 -0.22%
2007-12-31 0 4.610 4.610 4.630 4.520 4.670 2,054,000 9,499,660 4.6250 2.820 2.820 2.832 2.765 2.857 3,357,480 2.8294 0.66%
2007-12-28 0 4.580 4.520 4.580 4.400 4.630 5,672,000 25,785,289 4.5461 2.802 2.765 2.802 2.692 2.832 9,271,483 2.7811 0.00%
2007-12-27 0 4.580 4.560 4.580 4.460 4.600 8,018,266 36,422,664 4.5425 2.802 2.790 2.802 2.728 2.814 13,106,702 2.7789 0.88%
2007-12-24 0 4.540 4.520 4.540 4.450 4.580 5,010,947 22,639,052 4.5179 2.777 2.765 2.777 2.722 2.802 8,190,922 2.7639 2.02%
2007-12-21 0 4.450 4.450 4.490 4.340 4.490 7,354,755 32,586,608 4.4307 2.722 2.722 2.747 2.655 2.747 12,022,123 2.7106 0.91%
2007-12-20 0 4.410 4.400 4.410 4.380 4.450 3,563,631 15,696,002 4.4045 2.698 2.692 2.698 2.680 2.722 5,825,131 2.6945 -0.68%
2007-12-19 0 4.440 4.430 4.440 4.330 4.530 7,334,000 32,539,720 4.4368 2.716 2.710 2.716 2.649 2.771 11,988,197 2.7143 -0.22%
2007-12-18 0 4.450 4.410 4.450 4.150 4.470 15,998,377 69,540,225 4.3467 2.722 2.698 2.722 2.539 2.735 26,151,036 2.6592 1.37%
2007-12-17 0 4.390 4.390 4.430 4.250 4.600 16,152,000 71,376,560 4.4191 2.686 2.686 2.710 2.600 2.814 26,402,149 2.7034 -3.73%
2007-12-14 0 4.560 4.510 4.520 4.440 4.720 10,885,000 49,683,890 4.5644 2.790 2.759 2.765 2.716 2.888 17,792,681 2.7924 -2.56%
2007-12-13 0 4.680 4.670 4.700 4.640 4.820 15,088,636 70,927,437 4.7007 2.863 2.857 2.875 2.839 2.949 24,663,968 2.8758 -0.85%
2007-12-12 0 4.720 4.700 4.720 4.620 4.770 6,224,000 29,232,260 4.6967 2.888 2.875 2.888 2.826 2.918 10,173,785 2.8733 -1.05%
2007-12-11 0 4.770 4.710 4.770 4.650 4.780 12,428,000 58,412,840 4.7001 2.918 2.881 2.918 2.845 2.924 20,314,878 2.8754 3.70%
2007-12-10 0 4.600 4.600 4.610 4.570 4.790 7,987,253 37,181,767 4.6551 2.814 2.814 2.820 2.796 2.930 13,056,008 2.8479 -3.56%
2007-12-07 0 4.770 4.740 4.770 4.710 4.900 8,805,111 42,093,479 4.7806 2.918 2.900 2.918 2.881 2.998 14,392,883 2.9246 -1.85%
2007-12-06 0 4.860 4.860 4.870 4.780 4.910 12,394,000 60,012,858 4.8421 2.973 2.973 2.979 2.924 3.004 20,259,301 2.9622 1.25%
2007-12-05 0 4.800 4.790 4.800 4.710 4.840 6,750,000 32,327,040 4.7892 2.936 2.930 2.936 2.881 2.961 11,033,587 2.9299 -0.62%
2007-12-04 0 4.830 4.820 4.830 4.800 4.950 7,774,000 37,797,420 4.8620 2.955 2.949 2.955 2.936 3.028 12,707,423 2.9744 -0.41%
2007-12-03 0 4.850 4.800 4.830 4.780 4.900 11,284,000 54,249,875 4.8077 2.967 2.936 2.955 2.924 2.998 18,444,889 2.9412 1.89%
2007-11-30 0 4.760 4.780 4.790 4.660 4.890 35,713,979 172,599,288 4.8328 2.912 2.924 2.930 2.851 2.992 58,378,268 2.9566 -0.21%
2007-11-29 0 4.770 4.740 4.770 4.680 4.820 17,350,000 82,535,320 4.7571 2.918 2.900 2.918 2.863 2.949 28,360,406 2.9102 2.14%
2007-11-28 0 4.670 4.630 4.670 4.450 4.690 7,690,100 35,278,230 4.5875 2.857 2.832 2.857 2.722 2.869 12,570,280 2.8065 3.32%
2007-11-27 0 4.520 4.510 4.530 4.360 4.580 12,056,032 53,857,601 4.4673 2.765 2.759 2.771 2.667 2.802 19,706,857 2.7329 -0.88%
2007-11-26 0 4.560 4.560 4.580 4.410 4.580 9,140,400 41,102,040 4.4967 2.790 2.790 2.802 2.698 2.802 14,940,948 2.7510 3.40%
2007-11-23 0 4.410 4.400 4.410 4.370 4.550 8,890,000 39,331,940 4.4243 2.698 2.692 2.698 2.673 2.784 14,531,643 2.7066 -0.90%
2007-11-22 0 4.450 4.400 4.450 4.260 4.500 16,491,000 72,591,550 4.4019 2.722 2.692 2.722 2.606 2.753 26,956,280 2.6929 0.68%
2007-11-21 0 4.420 4.390 4.400 4.400 4.550 8,288,000 36,972,760 4.4610 2.704 2.686 2.692 2.692 2.784 13,547,611 2.7291 -2.43%
2007-11-20 0 4.530 4.520 4.530 4.390 4.560 11,752,000 52,544,698 4.4711 2.771 2.765 2.771 2.686 2.790 19,209,884 2.7353 -0.44%
2007-11-19 0 4.550 4.550 4.570 4.310 4.610 7,838,000 35,214,540 4.4928 2.784 2.784 2.796 2.637 2.820 12,812,038 2.7486 1.79%
2007-11-16 0 4.470 4.440 4.450 4.330 4.660 23,995,000 106,707,580 4.4471 2.735 2.716 2.722 2.649 2.851 39,222,360 2.7206 -3.87%
2007-11-15 0 4.650 4.630 4.640 4.570 4.820 32,306,000 151,163,380 4.6791 2.845 2.832 2.839 2.796 2.949 52,807,566 2.8625 -3.13%
2007-11-14 0 4.800 4.790 4.800 4.700 4.900 24,686,000 118,567,220 4.8030 2.936 2.930 2.936 2.875 2.998 40,351,872 2.9383 0.84%
2007-11-13 0 4.760 4.700 4.760 4.570 4.900 33,382,000 157,706,400 4.7243 2.912 2.875 2.912 2.796 2.998 54,566,402 2.8902 -0.63%
2007-11-12 0 4.790 4.780 4.790 4.640 4.920 32,554,000 156,814,194 4.8170 2.930 2.924 2.930 2.839 3.010 53,212,949 2.9469 0.21%
2007-11-09 0 4.780 4.780 4.790 4.720 5.200 72,040,000 358,427,360 4.9754 2.924 2.924 2.930 2.888 3.181 117,756,983 3.0438 -0.83%
2007-11-08 0 4.820 4.820 4.830 4.750 4.910 17,207,015 83,544,867 4.8553 2.949 2.949 2.955 2.906 3.004 28,126,682 2.9703 -1.83%
2007-11-07 0 4.910 4.900 4.910 4.760 5.050 19,240,000 94,320,190 4.9023 3.004 2.998 3.004 2.912 3.089 31,449,810 2.9991 5.82%
2007-11-06 0 4.640 4.630 4.640 4.480 4.700 14,606,544 66,984,140 4.5859 2.839 2.832 2.839 2.741 2.875 23,875,938 2.8055 0.43%
2007-11-05 0 4.620 4.610 4.620 4.510 4.800 15,372,000 71,419,020 4.6460 2.826 2.820 2.826 2.759 2.936 25,127,156 2.8423 -3.14%
2007-11-02 0 4.770 4.760 4.770 4.740 4.970 40,307,000 194,723,080 4.8310 2.918 2.912 2.918 2.900 3.040 65,886,045 2.9555 -4.60%
2007-11-01 0 5.000 4.990 5.000 4.980 5.130 40,660,461 205,472,525 5.0534 3.059 3.053 3.059 3.047 3.138 66,463,815 3.0915 1.21%
2007-10-31 0 4.940 4.930 4.940 4.880 5.040 15,718,000 78,191,920 4.9747 3.022 3.016 3.022 2.985 3.083 25,692,730 3.0433 -2.95%
2007-10-30 0 5.090 5.060 5.090 4.970 5.100 28,880,000 144,836,080 5.0151 3.114 3.096 3.114 3.040 3.120 47,207,408 3.0681 1.80%
2007-10-29 0 5.000 4.990 5.000 4.970 5.150 16,094,000 81,432,760 5.0598 3.059 3.053 3.059 3.040 3.151 26,307,341 3.0954 -0.99%
2007-10-26 0 5.050 5.050 5.060 4.950 5.110 19,382,685 97,275,514 5.0187 3.089 3.089 3.096 3.028 3.126 31,683,044 3.0703 2.43%
2007-10-25 0 4.930 4.930 4.940 4.750 5.010 25,484,400 124,599,890 4.8893 3.016 3.016 3.022 2.906 3.065 41,656,941 2.9911 -0.40%
2007-10-24 0 4.950 4.940 4.950 4.900 5.190 15,402,000 77,041,000 5.0020 3.028 3.022 3.028 2.998 3.175 25,176,194 3.0601 -2.75%
2007-10-23 0 5.090 5.080 5.090 5.000 5.170 11,155,400 56,764,688 5.0885 3.114 3.108 3.114 3.059 3.163 18,234,679 3.1130 0.59%
2007-10-22 0 5.060 5.050 5.060 4.900 5.100 19,432,800 97,340,020 5.0091 3.096 3.089 3.096 2.998 3.120 31,764,962 3.0644 -2.50%
2007-10-18 0 5.190 5.210 5.240 5.080 5.330 24,174,600 126,297,220 5.2244 3.175 3.187 3.206 3.108 3.261 39,515,935 3.1961 -0.19%
2007-10-17 0 5.200 5.170 5.200 5.120 5.330 23,624,000 123,046,240 5.2085 3.181 3.163 3.181 3.132 3.261 38,615,921 3.1864 -3.17%
2007-10-16 0 5.370 5.380 5.390 5.320 5.460 19,994,600 107,635,188 5.3832 3.285 3.291 3.297 3.255 3.340 32,683,284 3.2933 -2.36%
2007-10-15 0 5.500 5.500 5.510 5.320 5.650 31,937,000 174,773,660 5.4725 3.365 3.365 3.371 3.255 3.456 52,204,397 3.3479 -1.08%
2007-10-12 0 5.560 5.550 5.560 5.520 5.630 32,945,600 183,378,550 5.5661 3.401 3.395 3.401 3.377 3.444 53,853,060 3.4052 -0.71%
2007-10-11 0 5.600 5.600 5.620 5.450 5.630 27,650,000 153,442,560 5.5495 3.426 3.426 3.438 3.334 3.444 45,196,843 3.3950 1.63%
2007-10-10 0 5.510 5.510 5.520 5.450 5.700 19,911,600 110,666,508 5.5579 3.371 3.371 3.377 3.334 3.487 32,547,612 3.4001 0.36%
2007-10-09 0 5.490 5.490 5.510 5.410 5.570 18,568,000 101,987,120 5.4926 3.359 3.359 3.371 3.310 3.408 30,351,356 3.3602 -1.26%
2007-10-08 0 5.560 5.560 5.570 5.450 5.810 28,771,000 161,088,120 5.5990 3.401 3.401 3.408 3.334 3.554 47,029,236 3.4253 -1.59%
2007-10-05 0 5.650 5.650 5.660 5.370 5.690 39,605,000 218,448,560 5.5157 3.456 3.456 3.463 3.285 3.481 64,738,552 3.3743 6.40%
2007-10-04 0 5.310 5.310 5.320 5.260 5.600 55,060,000 297,213,910 5.3980 3.248 3.248 3.255 3.218 3.426 90,001,381 3.3023 -6.51%
2007-10-03 0 5.680 5.660 5.670 5.650 5.940 407,674,000 2,359,031,900 5.7866 3.475 3.463 3.469 3.456 3.634 666,386,176 3.5400 -7.64%
2007-10-02 0 6.150 6.150 6.160 6.030 6.400 66,451,200 411,347,672 6.1902 3.762 3.762 3.768 3.689 3.915 108,621,499 3.7870 -1.60%
2007-09-28 0 6.250 6.180 6.200 6.100 6.480 101,162,200 640,563,990 6.3320 3.824 3.781 3.793 3.732 3.964 165,360,292 3.8737 3.14%
2007-09-27 0 6.060 6.040 6.060 5.820 6.140 64,322,400 387,214,136 6.0199 3.707 3.695 3.707 3.560 3.756 105,141,751 3.6828 4.66%
2007-09-25 0 5.790 5.780 5.800 5.750 5.950 35,433,600 206,438,844 5.8261 3.542 3.536 3.548 3.518 3.640 57,919,959 3.5642 -0.69%
2007-09-24 0 5.830 5.830 5.850 5.420 5.980 83,749,000 483,513,080 5.7734 3.567 3.567 3.579 3.316 3.658 136,896,579 3.5320 1.04%
2007-09-21 0 5.770 5.760 5.770 5.500 5.810 55,071,400 315,083,096 5.7214 3.530 3.524 3.530 3.365 3.554 90,020,015 3.5001 4.91%
2007-09-20 0 5.500 5.500 5.510 5.350 5.640 36,481,800 200,782,068 5.5036 3.365 3.365 3.371 3.273 3.450 59,633,352 3.3669 1.29%
2007-09-19 0 5.430 5.410 5.420 5.290 5.510 41,821,220 226,032,846 5.4047 3.322 3.310 3.316 3.236 3.371 68,361,198 3.3064 4.02%
2007-09-18 0 5.220 5.220 5.230 5.200 5.370 17,240,000 90,860,640 5.2703 3.193 3.193 3.200 3.181 3.285 28,180,599 3.2242 -1.51%
2007-09-17 0 5.300 5.290 5.300 5.250 5.480 16,942,000 89,769,680 5.2986 3.242 3.236 3.242 3.212 3.352 27,693,487 3.2415 -2.39%
2007-09-14 0 5.430 5.420 5.440 5.380 5.500 15,638,400 84,713,948 5.4170 3.322 3.316 3.328 3.291 3.365 25,562,615 3.3140 1.69%
2007-09-13 0 5.340 5.340 5.350 5.190 5.350 13,028,000 68,923,220 5.2904 3.267 3.267 3.273 3.175 3.273 21,295,641 3.2365 0.75%
2007-09-12 0 5.300 5.300 5.320 5.170 5.340 11,098,000 58,285,420 5.2519 3.242 3.242 3.255 3.163 3.267 18,140,852 3.2129 0.95%
2007-09-11 0 5.250 5.250 5.260 5.200 5.350 7,108,000 37,533,180 5.2804 3.212 3.212 3.218 3.181 3.273 11,618,776 3.2304 -0.38%
2007-09-10 0 5.270 5.310 5.320 5.160 5.340 6,330,550 33,345,590 5.2674 3.224 3.248 3.255 3.157 3.267 10,347,952 3.2224 -0.57%
2007-09-07 0 5.300 5.300 5.310 5.180 5.380 14,714,400 77,658,696 5.2777 3.242 3.242 3.248 3.169 3.291 24,052,240 3.2288 -1.12%
2007-09-06 0 5.360 5.370 5.380 5.200 5.400 9,279,000 49,299,120 5.3130 3.279 3.285 3.291 3.181 3.304 15,167,505 3.2503 0.56%
2007-09-05 0 5.330 5.320 5.330 5.230 5.450 8,848,000 47,047,480 5.3173 3.261 3.255 3.261 3.200 3.334 14,462,990 3.2530 0.95%
2007-09-04 0 5.280 5.250 5.280 5.250 5.560 15,801,583 84,942,919 5.3756 3.230 3.212 3.230 3.212 3.401 25,829,355 3.2886 -3.47%
2007-09-03 0 5.470 5.450 5.470 5.130 5.650 31,538,000 171,329,120 5.4325 3.346 3.334 3.346 3.138 3.456 51,552,189 3.3234 5.60%
2007-08-31 0 5.180 5.180 5.210 5.130 5.290 11,840,000 61,632,020 5.2054 3.169 3.169 3.187 3.138 3.236 19,353,730 3.1845 0.97%
2007-08-30 0 5.130 5.130 5.140 5.050 5.290 12,055,600 62,393,640 5.1755 3.138 3.138 3.144 3.089 3.236 19,706,150 3.1662 0.39%
2007-08-29 0 5.110 5.100 5.110 4.850 5.280 19,372,000 98,382,180 5.0786 3.126 3.120 3.126 2.967 3.230 31,665,578 3.1069 -4.31%
2007-08-28 0 5.340 5.340 5.350 5.280 5.600 27,963,500 151,453,715 5.4161 3.267 3.267 3.273 3.230 3.426 45,709,292 3.3134 -1.11%
2007-08-27 0 5.400 5.400 5.420 5.220 5.440 26,692,563 142,826,399 5.3508 3.304 3.304 3.316 3.193 3.328 43,631,811 3.2734 5.06%
2007-08-24 0 5.140 5.110 5.140 4.990 5.240 17,532,470 89,837,050 5.1240 3.144 3.126 3.144 3.053 3.206 28,658,672 3.1347 1.58%
2007-08-23 0 5.060 5.050 5.080 4.980 5.200 20,948,000 106,274,160 5.0732 3.096 3.089 3.108 3.047 3.181 34,241,717 3.1036 1.81%
2007-08-22 0 4.970 4.970 4.990 4.710 5.010 22,568,000 110,456,180 4.8944 3.040 3.040 3.053 2.881 3.065 36,889,778 2.9942 5.74%
2007-08-21 0 4.700 4.700 4.730 4.670 5.110 21,494,000 105,860,240 4.9251 2.875 2.875 2.894 2.857 3.126 35,134,211 3.0130 -1.05%
2007-08-20 0 4.750 4.750 4.760 4.550 4.790 23,586,000 110,476,320 4.6840 2.906 2.906 2.912 2.784 2.930 38,553,806 2.8655 6.50%
2007-08-17 0 4.460 4.460 4.470 3.930 4.600 51,638,000 217,384,530 4.2098 2.728 2.728 2.735 2.404 2.814 84,407,761 2.5754 -4.29%
2007-08-16 0 4.660 4.650 4.660 4.490 4.810 39,557,400 183,829,980 4.6472 2.851 2.845 2.851 2.747 2.943 64,660,745 2.8430 -6.05%
2007-08-15 0 4.960 4.950 4.970 4.860 5.080 24,970,000 123,908,140 4.9623 3.034 3.028 3.040 2.973 3.108 40,816,100 3.0358 -1.98%
2007-08-14 0 5.060 5.050 5.060 5.030 5.120 11,896,000 60,175,480 5.0585 3.096 3.089 3.096 3.077 3.132 19,445,267 3.0946 0.20%
2007-08-13 0 5.050 5.040 5.050 5.030 5.250 26,065,000 133,015,610 5.1032 3.089 3.083 3.089 3.077 3.212 42,605,993 3.1220 -1.94%
2007-08-10 0 5.150 5.150 5.170 5.000 5.240 8,825,000 45,223,204 5.1244 3.151 3.151 3.163 3.059 3.206 14,425,394 3.1350 -3.74%
2007-08-09 0 5.350 5.350 5.360 5.270 5.490 16,872,000 90,683,840 5.3748 3.273 3.273 3.279 3.224 3.359 27,579,065 3.2881 2.29%
2007-08-08 0 5.230 5.230 5.240 5.030 5.350 22,058,000 114,924,700 5.2101 3.200 3.200 3.206 3.077 3.273 36,056,129 3.1874 0.77%
2007-08-07 0 5.190 5.180 5.190 4.920 5.320 33,924,000 172,680,700 5.0902 3.175 3.169 3.175 3.010 3.255 55,452,358 3.1140 -0.76%
2007-08-06 0 5.230 5.200 5.230 5.100 5.290 31,899,000 164,922,540 5.1701 3.200 3.181 3.200 3.120 3.236 52,142,282 3.1629 -4.21%
2007-08-03 0 5.460 5.460 5.470 5.310 5.570 14,742,000 79,817,400 5.4143 3.340 3.340 3.346 3.248 3.408 24,097,355 3.3123 -0.91%
2007-08-02 0 5.510 5.480 5.500 5.160 5.620 26,412,548 142,097,841 5.3799 3.371 3.352 3.365 3.157 3.438 43,174,097 3.2913 -0.72%
2007-08-01 0 5.550 5.570 5.580 5.090 5.700 27,508,400 149,875,920 5.4484 3.395 3.408 3.414 3.114 3.487 44,965,383 3.3331 -3.31%
2007-07-31 0 5.740 5.740 5.760 5.700 5.890 13,326,000 76,695,140 5.7553 3.512 3.512 3.524 3.487 3.603 21,782,753 3.5209 1.23%
2007-07-30 0 5.670 5.660 5.700 5.310 5.760 34,734,000 193,867,960 5.5815 3.469 3.463 3.487 3.248 3.524 56,776,389 3.4146 3.28%
2007-07-27 0 5.490 5.480 5.490 5.450 5.680 29,516,400 164,053,390 5.5580 3.359 3.352 3.359 3.334 3.475 48,247,671 3.4002 -5.34%
2007-07-26 0 5.800 5.800 5.820 5.720 5.900 20,375,000 118,159,800 5.7993 3.548 3.548 3.560 3.499 3.609 33,305,088 3.5478 -0.85%
2007-07-25 0 5.850 5.820 5.850 5.730 5.900 20,602,800 120,253,188 5.8367 3.579 3.560 3.579 3.505 3.609 33,677,451 3.5707 0.34%
2007-07-24 0 5.830 5.830 5.840 5.760 5.950 37,842,400 221,940,740 5.8649 3.567 3.567 3.573 3.524 3.640 61,857,396 3.5879 -2.02%
2007-07-23 0 5.950 5.940 5.950 5.810 5.960 16,978,400 100,245,860 5.9043 3.640 3.634 3.640 3.554 3.646 27,752,987 3.6121 1.19%
2007-07-20 0 5.880 5.880 5.890 5.790 5.930 24,247,000 142,280,360 5.8680 3.597 3.597 3.603 3.542 3.628 39,634,280 3.5898 1.55%
2007-07-19 0 5.790 5.780 5.790 5.770 5.930 48,968,000 285,562,940 5.8316 3.542 3.536 3.542 3.530 3.628 80,043,364 3.5676 -2.85%
2007-07-18 0 5.960 5.970 6.000 5.910 6.100 28,868,000 173,412,400 6.0071 3.646 3.652 3.671 3.616 3.732 47,187,793 3.6749 -2.77%
2007-07-17 0 6.130 6.110 6.130 6.060 6.160 18,065,000 110,355,190 6.1088 3.750 3.738 3.750 3.707 3.768 29,529,149 3.7372 0.99%
2007-07-16 0 6.070 6.060 6.090 6.060 6.200 15,991,700 97,605,190 6.1035 3.713 3.707 3.726 3.707 3.793 26,140,121 3.7339 -1.78%
2007-07-13 0 6.180 6.190 6.200 6.050 6.250 29,109,561 178,558,067 6.1340 3.781 3.787 3.793 3.701 3.824 47,582,649 3.7526 0.98%
2007-07-12 0 6.120 6.110 6.140 5.980 6.220 78,486,000 478,286,280 6.0939 3.744 3.738 3.756 3.658 3.805 128,293,650 3.7281 1.66%
2007-07-11 0 6.020 6.010 6.020 5.730 6.260 320,878,800 1,861,865,748 5.8024 3.683 3.677 3.683 3.505 3.830 524,510,262 3.5497 2.38%
2007-07-10 0 5.880 5.860 5.870 5.760 5.950 22,593,000 132,373,310 5.8590 3.597 3.585 3.591 3.524 3.640 36,930,643 3.5844 0.34%
2007-07-09 0 5.860 5.850 5.860 5.720 5.950 49,369,400 288,076,386 5.8351 3.585 3.579 3.585 3.499 3.640 80,699,494 3.5697 0.69%
2007-07-06 0 5.820 5.800 5.820 5.650 6.000 53,199,200 311,929,030 5.8634 3.560 3.548 3.560 3.456 3.671 86,959,707 3.5871 0.00%
2007-07-05 0 5.820 5.820 5.830 5.250 5.950 139,115,000 792,657,930 5.6979 3.560 3.560 3.567 3.212 3.640 227,398,149 3.4858 10.86%
2007-07-04 0 5.250 5.250 5.260 4.950 5.500 91,164,000 486,425,260 5.3357 3.212 3.212 3.218 3.028 3.365 149,017,179 3.2642 9.15%
2007-07-03 1 - - - - - 0 0 - 2.943 - - - - 0 - 0.00%
2007-06-29 0 4.810 4.800 4.810 4.750 4.880 26,654,400 128,809,880 4.8326 2.943 2.936 2.943 2.906 2.985 43,569,430 2.9564 -0.62%
2007-06-28 0 4.840 4.830 4.840 4.810 4.880 28,918,000 140,124,480 4.8456 2.961 2.955 2.961 2.943 2.985 47,269,523 2.9644 0.83%
2007-06-27 0 4.800 4.790 4.800 4.740 4.890 24,882,000 119,247,080 4.7925 2.936 2.930 2.936 2.900 2.992 40,672,255 2.9319 -1.84%
2007-06-26 0 4.890 4.890 4.900 4.800 4.940 38,287,800 186,510,390 4.8713 2.992 2.992 2.998 2.936 3.022 62,585,450 2.9801 1.66%
2007-06-25 0 4.810 4.800 4.810 4.740 4.970 36,474,400 176,623,300 4.8424 2.943 2.936 2.943 2.900 3.040 59,621,256 2.9624 -3.02%
2007-06-22 0 4.960 4.950 4.960 4.650 4.980 77,681,800 375,273,410 4.8309 3.034 3.028 3.034 2.845 3.047 126,979,100 2.9554 5.98%
2007-06-21 0 4.680 4.680 4.690 4.600 4.690 44,688,400 208,385,448 4.6631 2.863 2.863 2.869 2.814 2.869 73,047,906 2.8527 1.52%
2007-06-20 0 4.610 4.600 4.620 4.590 4.770 80,342,600 374,558,768 4.6620 2.820 2.814 2.826 2.808 2.918 131,328,458 2.8521 2.67%
2007-06-18 1 - - - - - 0 0 - 2.747 - - - - 0 - 0.00%
2007-06-15 0 4.490 4.490 4.500 4.230 4.530 49,034,000 215,654,360 4.3981 2.747 2.747 2.753 2.588 2.771 80,151,248 2.6906 0.67%
2007-06-14 0 4.460 4.450 4.460 4.460 4.650 40,496,800 183,569,920 4.5329 2.728 2.722 2.728 2.728 2.845 66,196,293 2.7731 -0.89%
2007-06-13 0 4.500 4.490 4.510 4.300 4.670 47,648,800 214,497,836 4.5016 2.753 2.747 2.759 2.631 2.857 77,886,992 2.7540 3.45%
2007-06-12 0 4.350 4.340 4.350 4.250 4.350 17,444,000 75,205,920 4.3113 2.661 2.655 2.661 2.600 2.661 28,514,059 2.6375 0.69%
2007-06-11 0 4.320 4.300 4.310 4.290 4.350 16,490,000 71,199,893 4.3178 2.643 2.631 2.637 2.624 2.661 26,954,645 2.6415 1.41%
2007-06-08 0 4.260 4.260 4.270 4.200 4.340 13,393,000 57,303,900 4.2786 2.606 2.606 2.612 2.569 2.655 21,892,272 2.6175 -1.62%
2007-06-07 0 4.330 4.320 4.330 4.180 4.340 10,542,000 45,014,960 4.2701 2.649 2.643 2.649 2.557 2.655 17,232,012 2.6123 0.46%
2007-06-06 0 4.310 4.290 4.310 4.260 4.310 8,124,000 34,843,960 4.2890 2.637 2.624 2.637 2.606 2.637 13,279,535 2.6239 -0.23%
2007-06-05 0 4.320 4.310 4.320 4.230 4.380 13,434,000 57,698,260 4.2949 2.643 2.637 2.643 2.588 2.680 21,959,291 2.6275 -0.23%
2007-06-04 0 4.330 4.330 4.340 4.300 4.410 24,280,400 105,506,348 4.3453 2.649 2.649 2.655 2.631 2.698 39,688,876 2.6583 -0.92%
2007-06-01 0 4.370 4.360 4.370 4.300 4.390 41,201,800 179,320,546 4.3523 2.673 2.667 2.673 2.631 2.686 67,348,690 2.6626 2.34%
2007-05-31 0 4.270 4.260 4.270 4.060 4.420 49,418,000 210,029,880 4.2501 2.612 2.606 2.612 2.484 2.704 80,778,936 2.6001 3.14%
2007-05-30 0 4.140 4.130 4.140 4.030 4.150 18,289,000 74,666,120 4.0826 2.533 2.527 2.533 2.465 2.539 29,895,301 2.4976 0.98%
2007-05-29 0 4.100 4.090 4.100 4.030 4.120 14,402,677 58,781,069 4.0813 2.508 2.502 2.508 2.465 2.520 23,542,696 2.4968 0.99%
2007-05-28 0 4.060 4.050 4.060 4.050 4.190 18,337,177 75,354,112 4.1094 2.484 2.478 2.484 2.478 2.563 29,974,051 2.5140 -1.22%
2007-05-25 0 4.110 4.110 4.120 4.040 4.140 12,968,800 53,192,448 4.1016 2.514 2.514 2.520 2.472 2.533 21,198,872 2.5092 -0.96%
2007-05-23 0 4.150 4.140 4.150 4.070 4.180 28,844,400 118,899,660 4.1221 2.539 2.533 2.539 2.490 2.557 47,149,216 2.5218 -1.43%
2007-05-22 0 4.210 4.160 4.180 4.120 4.270 18,150,000 76,079,520 4.1917 2.576 2.545 2.557 2.520 2.612 29,668,090 2.5644 -0.24%
2007-05-21 0 4.220 4.210 4.220 4.170 4.280 8,756,400 37,067,060 4.2331 2.582 2.576 2.582 2.551 2.618 14,313,260 2.5897 0.24%
2007-05-18 0 4.210 4.200 4.210 4.070 4.220 17,336,000 71,894,240 4.1471 2.576 2.569 2.576 2.490 2.582 28,337,522 2.5371 -0.47%
2007-05-17 0 4.230 4.230 4.240 4.220 4.360 18,882,000 80,576,240 4.2674 2.588 2.588 2.594 2.582 2.667 30,864,622 2.6106 -1.86%
2007-05-16 0 4.310 4.300 4.310 4.210 4.360 16,614,400 71,440,940 4.2999 2.637 2.631 2.637 2.576 2.667 27,157,990 2.6306 0.47%
2007-05-15 0 4.290 4.280 4.300 4.270 4.460 28,194,000 122,262,140 4.3365 2.624 2.618 2.631 2.612 2.728 46,086,068 2.6529 -2.72%
2007-05-14 0 4.410 4.410 4.420 4.320 4.490 33,994,800 149,783,512 4.4061 2.698 2.698 2.704 2.643 2.747 55,568,088 2.6955 3.04%
2007-05-11 0 4.280 4.270 4.280 4.160 4.350 31,174,000 132,550,260 4.2519 2.618 2.612 2.618 2.545 2.661 50,957,193 2.6012 -0.47%
2007-05-10 0 4.300 4.290 4.300 4.180 4.440 94,464,000 406,666,932 4.3050 2.631 2.624 2.631 2.557 2.716 154,411,377 2.6337 2.63%
2007-05-09 0 4.190 4.190 4.200 3.850 4.230 207,475,200 846,578,704 4.0804 2.563 2.563 2.569 2.355 2.588 339,140,110 2.4963 13.86%
2007-05-08 1 - - - - - 0 0 - 2.251 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 2.251 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 2.251 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 2.251 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 2.251 - - - - 0 - 0.00%
2007-04-30 0 3.680 3.680 3.690 3.590 3.690 36,894,000 135,220,320 3.6651 2.251 2.251 2.257 2.196 2.257 60,307,137 2.2422 3.66%
2007-04-27 0 3.550 3.550 3.560 3.490 3.580 30,032,000 106,436,800 3.5441 2.172 2.172 2.178 2.135 2.190 49,090,473 2.1682 -1.11%
2007-04-26 0 3.590 3.580 3.600 3.570 3.690 14,302,000 51,683,100 3.6137 2.196 2.190 2.202 2.184 2.257 23,378,128 2.2107 -0.55%
2007-04-25 0 3.610 3.600 3.610 3.530 3.650 23,070,000 82,938,288 3.5951 2.208 2.202 2.208 2.160 2.233 37,710,350 2.1994 0.84%
2007-04-24 0 3.580 3.580 3.600 3.560 3.670 14,624,000 52,843,980 3.6135 2.190 2.190 2.202 2.178 2.245 23,904,471 2.2106 -1.65%
2007-04-23 0 3.640 3.640 3.650 3.450 3.760 49,266,000 178,065,540 3.6144 2.227 2.227 2.233 2.111 2.300 80,530,476 2.2112 2.25%
2007-04-20 0 3.560 3.550 3.560 3.550 3.700 25,268,000 91,145,080 3.6071 2.178 2.172 2.178 2.172 2.264 41,303,213 2.2067 -1.66%
2007-04-19 0 3.620 3.610 3.620 3.600 3.700 11,149,437 40,675,974 3.6483 2.215 2.208 2.215 2.202 2.264 18,224,931 2.2319 -3.21%
2007-04-18 0 3.740 3.740 3.750 3.630 3.750 12,288,400 45,479,960 3.7010 2.288 2.288 2.294 2.221 2.294 20,086,687 2.2642 0.27%
2007-04-17 0 3.730 3.730 3.740 3.560 3.800 27,628,000 101,611,920 3.6779 2.282 2.282 2.288 2.178 2.325 45,160,882 2.2500 -1.84%
2007-04-16 0 3.800 3.790 3.800 3.780 3.920 18,082,400 68,957,424 3.8135 2.325 2.319 2.325 2.312 2.398 29,557,591 2.3330 -2.06%
2007-04-13 0 3.880 3.880 3.900 3.780 3.900 10,156,000 39,026,800 3.8427 2.374 2.374 2.386 2.312 2.386 16,601,054 2.3509 -0.26%
2007-04-12 0 3.890 3.860 3.890 3.850 3.900 11,724,400 45,451,168 3.8766 2.380 2.361 2.380 2.355 2.386 19,164,769 2.3716 -0.51%
2007-04-11 0 3.910 3.900 3.910 3.850 3.940 13,877,600 54,200,060 3.9056 2.392 2.386 2.392 2.355 2.410 22,684,402 2.3893 0.00%
2007-04-10 0 3.910 3.910 3.920 3.820 3.930 15,460,000 60,170,920 3.8920 2.392 2.392 2.398 2.337 2.404 25,271,002 2.3810 0.26%
2007-04-04 0 3.900 3.890 3.900 3.800 3.920 41,584,000 160,873,700 3.8686 2.386 2.380 2.386 2.325 2.398 67,973,436 2.3667 2.90%
2007-04-03 0 3.790 3.800 3.810 3.650 3.800 32,844,400 122,484,500 3.7292 2.319 2.325 2.331 2.233 2.325 53,687,638 2.2814 4.99%
2007-04-02 0 3.610 3.630 3.640 3.510 3.630 22,954,000 81,790,640 3.5632 2.208 2.221 2.227 2.147 2.221 37,520,735 2.1799 1.12%
2007-03-30 0 3.570 3.570 3.580 3.530 3.620 8,832,000 31,474,800 3.5637 2.184 2.184 2.190 2.160 2.215 14,436,836 2.1802 -0.83%
2007-03-29 0 3.600 3.590 3.600 3.560 3.630 13,804,000 49,492,480 3.5854 2.202 2.196 2.202 2.178 2.221 22,564,095 2.1934 0.28%
2007-03-28 0 3.590 3.590 3.600 3.540 3.630 14,772,400 52,888,240 3.5802 2.196 2.196 2.202 2.166 2.221 24,147,047 2.1903 0.28%
2007-03-27 0 3.580 3.570 3.590 3.560 3.640 22,717,400 81,698,648 3.5963 2.190 2.184 2.196 2.178 2.227 37,133,988 2.2001 0.28%
2007-03-26 0 3.570 3.550 3.570 3.530 3.620 15,511,400 55,225,912 3.5603 2.184 2.172 2.184 2.160 2.215 25,355,020 2.1781 1.13%
2007-03-23 0 3.530 3.540 3.550 3.520 3.610 10,970,800 38,990,532 3.5540 2.160 2.166 2.172 2.153 2.208 17,932,930 2.1742 -1.12%
2007-03-22 0 3.570 3.560 3.570 3.520 3.660 43,420,000 156,056,600 3.5941 2.184 2.178 2.184 2.153 2.239 70,974,572 2.1988 0.56%
2007-03-21 0 3.550 3.540 3.550 3.440 3.580 46,974,000 165,137,760 3.5155 2.172 2.166 2.172 2.104 2.190 76,783,960 2.1507 2.31%
2007-03-20 0 3.470 3.470 3.480 3.400 3.510 20,992,000 72,482,260 3.4529 2.123 2.123 2.129 2.080 2.147 34,313,639 2.1123 -0.29%
2007-03-19 0 3.480 3.460 3.470 3.350 3.520 43,926,800 152,443,040 3.4704 2.129 2.117 2.123 2.049 2.153 71,802,990 2.1231 2.65%
2007-03-16 0 3.390 3.390 3.400 3.320 3.480 39,230,800 133,816,504 3.4110 2.074 2.074 2.080 2.031 2.129 64,126,883 2.0867 -0.59%
2007-03-15 0 3.410 3.420 3.430 3.260 3.460 96,158,200 325,781,182 3.3880 2.086 2.092 2.098 1.994 2.117 157,180,726 2.0727 5.90%
2007-03-14 0 3.220 3.220 3.230 3.060 3.230 50,528,400 159,592,088 3.1585 1.970 1.970 1.976 1.872 1.976 82,594,002 1.9322 -2.72%
2007-03-13 0 3.310 3.280 3.290 3.230 3.380 76,023,200 251,985,752 3.3146 2.025 2.007 2.013 1.976 2.068 124,267,943 2.0278 2.80%
2007-03-12 0 3.220 3.230 3.240 3.030 3.310 55,478,000 178,174,880 3.2116 1.970 1.976 1.982 1.854 2.025 90,684,646 1.9648 4.89%
2007-03-09 0 3.070 3.070 3.080 3.060 3.150 10,932,000 33,725,760 3.0850 1.878 1.878 1.884 1.872 1.927 17,869,508 1.8873 -1.92%
2007-03-08 0 3.130 3.120 3.130 2.990 3.140 24,516,000 75,351,700 3.0736 1.915 1.909 1.915 1.829 1.921 40,073,989 1.8803 3.64%
2007-03-07 0 3.020 3.010 3.020 3.000 3.150 30,650,000 94,383,840 3.0794 1.848 1.841 1.848 1.835 1.927 50,100,660 1.8839 -1.63%
2007-03-06 0 3.070 3.060 3.070 2.850 3.080 48,658,000 144,266,400 2.9649 1.878 1.872 1.878 1.744 1.884 79,536,636 1.8138 12.04%
2007-03-05 0 2.740 2.740 2.750 2.620 2.990 85,212,000 238,550,180 2.7995 1.676 1.676 1.682 1.603 1.829 139,288,007 1.7126 -11.33%
2007-03-02 0 3.090 3.080 3.090 3.000 3.320 61,520,300 194,646,889 3.1639 1.890 1.884 1.890 1.835 2.031 100,561,423 1.9356 -6.08%
2007-03-01 0 3.290 3.280 3.290 3.110 3.360 101,979,400 334,457,570 3.2797 2.013 2.007 2.013 1.903 2.056 166,696,091 2.0064 3.79%
2007-02-28 0 3.170 3.170 3.180 2.880 3.210 86,129,200 265,030,720 3.0771 1.939 1.939 1.945 1.762 1.964 140,787,267 1.8825 -1.55%
2007-02-27 0 3.220 3.210 3.220 3.100 3.280 133,000,000 424,693,880 3.1932 1.970 1.964 1.970 1.896 2.007 217,402,536 1.9535 5.92%
2007-02-26 0 3.040 3.050 3.060 2.900 3.070 65,316,000 196,530,160 3.0089 1.860 1.866 1.872 1.774 1.878 106,765,895 1.8408 4.83%
2007-02-23 0 2.900 2.900 2.910 2.850 2.970 24,016,400 70,111,040 2.9193 1.774 1.774 1.780 1.744 1.817 39,257,340 1.7859 -1.69%
2007-02-22 0 2.950 2.950 2.960 2.910 3.080 38,076,000 114,181,600 2.9988 1.805 1.805 1.811 1.780 1.884 62,239,240 1.8346 -3.59%
2007-02-21 0 3.060 3.060 3.070 3.030 3.140 23,000,000 70,486,620 3.0646 1.872 1.872 1.878 1.854 1.921 37,595,927 1.8748 -0.65%
2007-02-16 0 3.080 3.080 3.090 3.010 3.090 25,154,000 76,907,920 3.0575 1.884 1.884 1.890 1.841 1.890 41,116,868 1.8705 2.33%
2007-02-15 0 3.010 3.010 3.020 2.970 3.170 115,767,200 354,017,180 3.0580 1.841 1.841 1.848 1.817 1.939 189,233,706 1.8708 4.51%
2007-02-14 0 2.880 2.880 2.890 2.870 3.000 53,544,000 156,938,520 2.9310 1.762 1.762 1.768 1.756 1.835 87,523,319 1.7931 -0.35%
2007-02-13 0 2.890 2.880 2.890 2.770 2.930 89,720,400 255,284,548 2.8453 1.768 1.762 1.768 1.695 1.792 146,657,462 1.7407 -1.37%
2007-02-12 0 2.930 2.930 2.940 2.610 2.980 779,547,200 1,996,959,260 2.5617 1.792 1.792 1.799 1.597 1.823 1,274,252,166 1.5672 13.13%
2007-02-09 1 - - - - - 0 0 - 1.584 - - - - 0 - 0.00%
2007-02-08 0 2.590 2.590 2.600 2.350 2.650 104,293,400 265,969,576 2.5502 1.584 1.584 1.591 1.438 1.621 170,478,569 1.5601 11.64%
2007-02-07 0 2.320 2.310 2.320 2.250 2.330 15,247,200 34,949,424 2.2922 1.419 1.413 1.419 1.376 1.425 24,923,157 1.4023 0.43%
2007-02-06 0 2.310 2.300 2.310 2.280 2.360 16,222,400 37,472,480 2.3099 1.413 1.407 1.413 1.395 1.444 26,517,225 1.4131 -2.12%
2007-02-05 0 2.360 2.360 2.370 2.350 2.390 5,468,000 12,956,680 2.3695 1.444 1.444 1.450 1.438 1.462 8,938,023 1.4496 -0.42%
2007-02-02 0 2.370 2.360 2.370 2.360 2.400 4,138,000 9,813,960 2.3717 1.450 1.444 1.450 1.444 1.468 6,763,998 1.4509 -0.42%
2007-02-01 0 2.380 2.380 2.390 2.320 2.420 6,270,000 14,800,840 2.3606 1.456 1.456 1.462 1.419 1.480 10,248,977 1.4441 0.42%
2007-01-31 0 2.370 2.360 2.370 2.360 2.430 6,062,000 14,401,180 2.3756 1.450 1.444 1.450 1.444 1.487 9,908,979 1.4533 -2.07%
2007-01-30 0 2.420 2.410 2.420 2.360 2.420 11,101,200 26,511,596 2.3882 1.480 1.474 1.480 1.444 1.480 18,146,083 1.4610 1.26%
2007-01-29 0 2.390 2.390 2.400 2.380 2.450 11,890,000 28,611,760 2.4064 1.462 1.462 1.468 1.456 1.499 19,435,460 1.4721 0.00%
2007-01-26 0 2.390 2.380 2.390 2.330 2.420 13,304,000 31,579,720 2.3737 1.462 1.456 1.462 1.425 1.480 21,746,792 1.4522 -1.24%
2007-01-25 0 2.420 2.410 2.420 2.360 2.480 24,960,400 60,750,180 2.4339 1.480 1.474 1.480 1.444 1.517 40,800,408 1.4890 1.68%
2007-01-24 0 2.380 2.370 2.380 2.370 2.420 6,042,000 14,437,560 2.3895 1.456 1.450 1.456 1.450 1.480 9,876,287 1.4618 0.00%
2007-01-23 0 2.380 2.380 2.390 2.360 2.460 7,696,000 18,496,800 2.4034 1.456 1.456 1.462 1.444 1.505 12,579,924 1.4703 -1.65%
2007-01-22 0 2.420 2.420 2.430 2.380 2.460 16,312,000 39,602,000 2.4278 1.480 1.480 1.487 1.456 1.505 26,663,685 1.4852 2.11%
2007-01-19 0 2.370 2.360 2.370 2.310 2.380 7,321,600 17,224,656 2.3526 1.450 1.444 1.450 1.413 1.456 11,967,928 1.4392 0.85%
2007-01-18 0 2.350 2.350 2.360 2.300 2.380 6,348,000 14,916,700 2.3498 1.438 1.438 1.444 1.407 1.456 10,376,476 1.4375 0.43%
2007-01-17 0 2.340 2.330 2.340 2.290 2.370 15,886,000 36,783,260 2.3155 1.432 1.425 1.432 1.401 1.450 25,967,343 1.4165 -1.27%
2007-01-16 0 2.370 2.360 2.370 2.340 2.460 13,418,000 32,017,760 2.3862 1.450 1.444 1.450 1.432 1.505 21,933,137 1.4598 -2.07%
2007-01-15 0 2.420 2.410 2.440 2.390 2.450 19,270,800 46,681,268 2.4224 1.480 1.474 1.493 1.462 1.499 31,500,156 1.4819 1.26%
2007-01-12 0 2.390 2.390 2.400 2.360 2.520 41,043,400 99,932,330 2.4348 1.462 1.462 1.468 1.444 1.542 67,089,769 1.4895 -2.85%
2007-01-11 0 2.460 2.450 2.460 2.320 2.460 89,680,000 215,657,720 2.4047 1.505 1.499 1.505 1.419 1.505 146,591,424 1.4711 6.96%
2007-01-10 0 2.300 2.300 2.310 2.170 2.380 89,034,000 204,746,840 2.2996 1.407 1.407 1.413 1.328 1.456 145,535,469 1.4069 5.99%
2007-01-09 0 2.170 2.160 2.170 2.120 2.210 9,504,000 20,472,060 2.1540 1.328 1.321 1.328 1.297 1.352 15,535,291 1.3178 -1.81%
2007-01-08 0 2.210 2.200 2.210 2.150 2.220 14,698,400 32,111,728 2.1847 1.352 1.346 1.352 1.315 1.358 24,026,086 1.3365 -1.34%
2007-01-05 0 2.240 2.220 2.240 2.020 2.240 26,354,000 56,685,240 2.1509 1.370 1.358 1.370 1.236 1.370 43,078,394 1.3159 6.67%
2007-01-04 0 2.100 2.100 2.110 2.080 2.240 25,402,000 54,742,600 2.1551 1.285 1.285 1.291 1.272 1.370 41,522,250 1.3184 -3.67%
2007-01-03 0 2.180 2.170 2.180 2.150 2.300 30,771,200 67,757,804 2.2020 1.334 1.328 1.334 1.315 1.407 50,298,774 1.3471 -4.39%
2007-01-02 0 2.280 2.270 2.280 2.260 2.440 52,644,000 122,742,640 2.3316 1.395 1.389 1.395 1.383 1.493 86,052,174 1.4264 0.44%
2006-12-29 0 2.270 2.270 2.280 2.150 2.320 36,010,000 81,872,520 2.2736 1.389 1.389 1.395 1.315 1.419 58,862,145 1.3909 4.61%
2006-12-28 0 2.170 2.160 2.180 2.150 2.230 22,954,400 50,303,756 2.1915 1.328 1.321 1.334 1.315 1.364 37,521,389 1.3407 -0.91%
2006-12-27 0 2.190 2.190 2.200 2.110 2.210 38,848,400 84,642,236 2.1788 1.340 1.340 1.346 1.291 1.352 63,501,810 1.3329 3.79%
2006-12-22 0 2.110 2.110 2.120 1.990 2.180 57,626,000 121,676,920 2.1115 1.291 1.291 1.297 1.217 1.334 94,195,778 1.2917 7.65%
2006-12-21 0 1.960 1.950 1.960 1.930 1.980 11,798,400 23,082,364 1.9564 1.199 1.193 1.199 1.181 1.211 19,285,730 1.1969 0.00%
2006-12-20 0 1.960 1.960 1.970 1.950 2.020 10,144,000 20,103,280 1.9818 1.199 1.199 1.205 1.193 1.236 16,581,439 1.2124 -0.51%
2006-12-19 0 1.970 1.970 1.980 1.930 2.090 21,412,000 42,174,740 1.9697 1.205 1.205 1.211 1.181 1.279 35,000,174 1.2050 -4.37%
2006-12-18 0 2.060 2.060 2.070 2.050 2.140 13,240,000 27,439,400 2.0725 1.260 1.260 1.266 1.254 1.309 21,642,177 1.2679 -2.83%
2006-12-15 0 2.120 2.110 2.120 2.100 2.170 22,886,000 48,783,580 2.1316 1.297 1.291 1.297 1.285 1.328 37,409,582 1.3040 0.95%
2006-12-14 0 2.100 2.110 2.120 2.050 2.130 23,940,000 50,231,920 2.0982 1.285 1.291 1.297 1.254 1.303 39,132,456 1.2836 2.44%
2006-12-13 0 2.050 2.050 2.060 2.010 2.100 22,366,000 45,908,900 2.0526 1.254 1.254 1.260 1.230 1.285 36,559,587 1.2557 -0.97%
2006-12-12 0 2.070 2.060 2.070 2.050 2.140 21,882,000 45,533,880 2.0809 1.266 1.260 1.266 1.254 1.309 35,768,438 1.2730 -1.90%
2006-12-11 0 2.110 2.110 2.120 2.030 2.150 50,238,400 105,516,768 2.1003 1.291 1.291 1.297 1.242 1.315 82,119,967 1.2849 4.46%
2006-12-08 0 2.020 2.010 2.020 1.980 2.030 18,876,000 38,017,040 2.0140 1.236 1.230 1.236 1.211 1.242 30,854,814 1.2321 2.02%
2006-12-07 0 1.980 1.970 1.980 1.960 2.030 21,872,400 43,654,376 1.9959 1.211 1.205 1.211 1.199 1.242 35,752,746 1.2210 -1.49%
2006-12-06 0 2.010 2.010 2.020 1.930 2.050 34,500,000 68,957,420 1.9988 1.230 1.230 1.236 1.181 1.254 56,393,891 1.2228 -0.99%
2006-12-05 0 2.030 2.030 2.040 1.920 2.040 44,585,200 88,982,404 1.9958 1.242 1.242 1.248 1.175 1.248 72,879,215 1.2210 4.64%
2006-12-04 0 1.940 1.930 1.940 1.880 1.970 25,944,000 50,341,420 1.9404 1.187 1.181 1.187 1.150 1.205 42,408,206 1.1871 2.65%
2006-12-01 0 1.890 1.880 1.890 1.860 1.950 22,586,000 42,989,300 1.9034 1.156 1.150 1.156 1.138 1.193 36,919,201 1.1644 -1.56%
2006-11-30 0 1.920 1.910 1.920 1.800 1.930 44,443,000 82,631,570 1.8593 1.175 1.168 1.175 1.101 1.181 72,646,774 1.1374 9.09%
2006-11-29 0 1.760 1.760 1.780 1.690 1.800 15,194,000 26,856,160 1.7676 1.077 1.077 1.089 1.034 1.101 24,836,196 1.0813 4.14%
2006-11-28 0 1.690 1.680 1.700 1.670 1.720 7,750,400 13,091,100 1.6891 1.034 1.028 1.040 1.022 1.052 12,668,847 1.0333 -1.74%
2006-11-27 0 1.720 1.710 1.720 1.700 1.740 8,546,000 14,668,700 1.7164 1.052 1.046 1.052 1.040 1.064 13,969,339 1.0501 0.58%
2006-11-24 0 1.710 1.700 1.720 1.640 1.750 10,561,400 18,027,060 1.7069 1.046 1.040 1.052 1.003 1.071 17,263,723 1.0442 -2.29%
2006-11-23 0 1.750 1.740 1.750 1.720 1.760 7,576,000 13,162,480 1.7374 1.071 1.064 1.071 1.052 1.077 12,383,772 1.0629 1.16%
2006-11-22 0 1.730 1.730 1.740 1.720 1.750 6,670,000 11,557,400 1.7327 1.058 1.058 1.064 1.052 1.071 10,902,819 1.0600 0.58%
2006-11-21 0 1.720 1.710 1.720 1.710 1.770 5,364,000 9,256,080 1.7256 1.052 1.046 1.052 1.046 1.083 8,768,024 1.0557 -1.71%
2006-11-20 0 1.750 1.740 1.750 1.710 1.780 19,112,000 33,523,800 1.7541 1.071 1.064 1.071 1.046 1.089 31,240,581 1.0731 2.34%
2006-11-17 0 1.710 1.700 1.710 1.660 1.780 51,936,000 88,553,980 1.7051 1.046 1.040 1.046 1.016 1.089 84,894,873 1.0431 -8.06%
2006-11-16 0 1.860 1.850 1.860 1.840 1.890 8,654,000 16,079,160 1.8580 1.138 1.132 1.138 1.126 1.156 14,145,876 1.1367 -1.06%
2006-11-15 0 1.880 1.870 1.880 1.810 1.900 13,372,000 25,012,820 1.8705 1.150 1.144 1.150 1.107 1.162 21,857,945 1.1443 2.17%
2006-11-14 0 1.840 1.830 1.840 1.780 1.880 9,826,000 17,910,440 1.8228 1.126 1.120 1.126 1.089 1.150 16,061,634 1.1151 0.00%
2006-11-13 0 1.840 1.840 1.850 1.840 1.900 11,336,000 21,079,540 1.8595 1.126 1.126 1.132 1.126 1.162 18,529,888 1.1376 -2.13%
2006-11-10 0 1.880 1.870 1.880 1.770 1.910 35,978,000 66,932,340 1.8604 1.150 1.144 1.150 1.083 1.168 58,809,838 1.1381 6.21%
2006-11-09 0 1.770 1.760 1.770 1.740 1.830 25,916,000 46,369,604 1.7892 1.083 1.077 1.083 1.064 1.120 42,362,437 1.0946 2.31%
2006-11-08 0 1.730 1.720 1.730 1.710 1.830 17,906,000 31,420,100 1.7547 1.058 1.052 1.058 1.046 1.120 29,269,247 1.0735 -5.46%
2006-11-07 0 1.830 1.820 1.830 1.760 1.910 38,254,400 69,898,040 1.8272 1.120 1.113 1.120 1.077 1.168 62,530,854 1.1178 -2.66%
2006-11-06 0 1.880 1.880 1.890 1.820 1.930 28,620,000 53,926,440 1.8842 1.150 1.150 1.156 1.113 1.181 46,782,410 1.1527 -1.05%
2006-11-03 0 1.900 1.900 1.910 1.890 2.020 65,119,600 127,400,012 1.9564 1.162 1.162 1.168 1.156 1.236 106,444,858 1.1969 -1.55%
2006-11-02 0 1.930 1.920 1.930 1.750 1.960 128,271,600 239,517,836 1.8673 1.181 1.175 1.181 1.071 1.199 209,673,467 1.1423 14.20%
2006-11-01 1 - - - - - 0 0 - 1.034 - - - - 0 - 0.00%
2006-10-31 1 - - - - - 0 0 - 1.034 - - - - 0 - 0.00%
2006-10-27 0 1.690 1.690 1.700 1.620 1.750 103,326,400 174,990,448 1.6936 1.034 1.034 1.040 0.991 1.071 168,897,905 1.0361 4.32%
2006-10-26 0 1.620 1.620 1.630 1.450 1.640 64,130,200 99,437,654 1.5506 0.991 0.991 0.997 0.887 1.003 104,827,580 0.9486 13.29%
2006-10-25 0 1.430 1.410 1.430 1.400 1.430 2,807,600 3,980,744 1.4178 0.875 0.863 0.875 0.856 0.875 4,589,318 0.8674 -0.69%
2006-10-24 0 1.440 1.430 1.450 1.400 1.440 4,590,000 6,504,160 1.4170 0.881 0.875 0.887 0.856 0.881 7,502,839 0.8669 1.41%
2006-10-23 0 1.420 1.420 1.430 1.420 1.470 2,744,400 3,953,964 1.4407 0.869 0.869 0.875 0.869 0.899 4,486,011 0.8814 -2.74%
2006-10-20 0 1.460 1.460 1.470 1.430 1.470 4,599,000 6,697,600 1.4563 0.893 0.893 0.899 0.875 0.899 7,517,551 0.8909 1.39%
2006-10-19 0 1.440 1.430 1.440 1.420 1.460 4,414,400 6,357,876 1.4403 0.881 0.875 0.881 0.869 0.893 7,215,803 0.8811 1.41%
2006-10-18 0 1.420 1.410 1.430 1.390 1.430 3,266,000 4,592,220 1.4061 0.869 0.863 0.875 0.850 0.875 5,338,622 0.8602 0.00%
2006-10-17 0 1.420 1.400 1.420 1.400 1.430 2,878,000 4,069,220 1.4139 0.869 0.856 0.869 0.856 0.875 4,704,395 0.8650 0.71%
2006-10-16 0 1.410 1.400 1.410 1.400 1.470 6,264,000 8,886,940 1.4187 0.863 0.856 0.863 0.856 0.899 10,239,169 0.8679 -3.42%
2006-10-13 0 1.460 1.460 1.470 1.450 1.480 2,310,400 3,376,704 1.4615 0.893 0.893 0.899 0.887 0.905 3,776,593 0.8941 -0.68%
2006-10-12 0 1.470 1.460 1.480 1.460 1.510 2,508,000 3,728,700 1.4867 0.899 0.893 0.905 0.893 0.924 4,099,591 0.9095 0.00%
2006-10-11 0 1.470 1.460 1.470 1.460 1.500 3,341,800 4,951,722 1.4818 0.899 0.893 0.899 0.893 0.918 5,462,525 0.9065 -1.34%
2006-10-10 0 1.490 1.490 1.500 1.440 1.500 15,120,000 22,432,240 1.4836 0.912 0.912 0.918 0.881 0.918 24,715,236 0.9076 3.47%
2006-10-09 0 1.440 1.430 1.440 1.410 1.450 4,152,000 5,949,960 1.4330 0.881 0.875 0.881 0.863 0.887 6,786,882 0.8767 1.41%
2006-10-06 0 1.420 1.410 1.420 1.390 1.440 5,664,000 8,019,940 1.4159 0.869 0.863 0.869 0.850 0.881 9,258,406 0.8662 0.00%
2006-10-05 0 1.420 1.410 1.420 1.330 1.430 7,624,000 10,690,360 1.4022 0.869 0.863 0.869 0.814 0.875 12,462,233 0.8578 6.77%
2006-10-04 0 1.330 1.320 1.330 1.320 1.360 2,990,800 4,001,060 1.3378 0.814 0.808 0.814 0.808 0.832 4,888,778 0.8184 -2.21%
2006-10-03 0 1.360 1.350 1.360 1.330 1.370 1,012,000 1,367,420 1.3512 0.832 0.826 0.832 0.814 0.838 1,654,221 0.8266 0.00%
2006-09-29 0 1.360 1.360 1.370 1.350 1.400 4,384,000 5,981,360 1.3644 0.832 0.832 0.838 0.826 0.856 7,166,111 0.8347 -0.73%
2006-09-28 0 1.370 1.370 1.380 1.370 1.400 1,962,000 2,710,920 1.3817 0.838 0.838 0.844 0.838 0.856 3,207,096 0.8453 -1.44%
2006-09-27 0 1.390 1.390 1.400 1.380 1.410 1,974,000 2,746,720 1.3914 0.850 0.850 0.856 0.844 0.863 3,226,711 0.8512 0.00%
2006-09-26 0 1.390 1.380 1.390 1.380 1.440 3,442,000 4,830,900 1.4035 0.850 0.844 0.850 0.844 0.881 5,626,312 0.8586 -2.11%
2006-09-25 0 1.420 1.420 1.430 1.420 1.460 3,478,000 4,973,960 1.4301 0.869 0.869 0.875 0.869 0.893 5,685,158 0.8749 -4.05%
2006-09-22 0 1.480 1.480 1.490 1.460 1.490 3,120,000 4,598,480 1.4739 0.905 0.905 0.912 0.893 0.912 5,099,969 0.9017 0.00%
2006-09-21 0 1.480 1.470 1.480 1.450 1.480 5,024,000 7,358,620 1.4647 0.905 0.899 0.905 0.887 0.905 8,212,258 0.8961 2.07%
2006-09-20 0 1.450 1.440 1.450 1.430 1.450 2,274,000 3,274,840 1.4401 0.887 0.881 0.887 0.875 0.887 3,717,093 0.8810 1.40%
2006-09-19 0 1.430 1.430 1.440 1.420 1.460 1,790,000 2,580,620 1.4417 0.875 0.875 0.881 0.869 0.893 2,925,944 0.8820 -1.38%
2006-09-18 0 1.450 1.440 1.450 1.420 1.460 3,052,000 4,388,760 1.4380 0.887 0.881 0.887 0.869 0.893 4,988,816 0.8797 0.00%
2006-09-15 0 1.450 1.440 1.450 1.440 1.460 2,198,000 3,175,600 1.4448 0.887 0.881 0.887 0.881 0.893 3,592,863 0.8839 0.69%
2006-09-14 0 1.440 1.440 1.460 1.440 1.470 2,408,000 3,497,640 1.4525 0.881 0.881 0.893 0.881 0.899 3,936,130 0.8886 -1.37%
2006-09-13 0 1.460 1.450 1.460 1.450 1.480 2,690,000 3,928,940 1.4606 0.893 0.887 0.893 0.887 0.905 4,397,089 0.8935 0.00%
2006-09-12 0 1.460 1.450 1.470 1.450 1.490 3,598,000 5,292,080 1.4708 0.893 0.887 0.899 0.887 0.912 5,881,311 0.8998 0.00%
2006-09-11 0 1.460 1.450 1.460 1.440 1.480 6,978,000 10,113,200 1.4493 0.893 0.887 0.893 0.881 0.905 11,406,277 0.8866 -0.68%
2006-09-08 0 1.470 1.470 1.480 1.470 1.510 4,024,000 6,007,960 1.4930 0.899 0.899 0.905 0.899 0.924 6,577,653 0.9134 -2.00%
2006-09-07 0 1.500 1.500 1.510 1.490 1.510 3,016,000 4,512,660 1.4962 0.918 0.918 0.924 0.912 0.924 4,929,970 0.9154 -0.66%
2006-09-06 0 1.510 1.500 1.520 1.500 1.540 9,672,800 14,692,580 1.5190 0.924 0.918 0.930 0.918 0.942 15,811,212 0.9293 0.00%
2006-09-05 0 1.510 1.500 1.520 1.470 1.530 9,276,000 13,937,680 1.5026 0.924 0.918 0.930 0.899 0.936 15,162,601 0.9192 2.03%
2006-09-04 0 1.480 1.470 1.480 1.470 1.490 3,656,000 5,411,740 1.4802 0.905 0.899 0.905 0.899 0.912 5,976,118 0.9056 0.68%
2006-09-01 0 1.470 1.470 1.480 1.470 1.500 2,554,000 3,777,840 1.4792 0.899 0.899 0.905 0.899 0.918 4,174,783 0.9049 -2.00%
2006-08-31 0 1.500 1.490 1.510 1.470 1.530 9,576,000 14,407,540 1.5045 0.918 0.912 0.924 0.899 0.936 15,652,983 0.9204 0.00%
2006-08-30 0 1.500 1.490 1.500 1.480 1.530 10,138,000 15,195,160 1.4988 0.918 0.912 0.918 0.905 0.936 16,571,631 0.9169 -0.66%
2006-08-29 0 1.510 1.500 1.520 1.460 1.520 15,044,000 22,533,040 1.4978 0.924 0.918 0.930 0.893 0.930 24,591,006 0.9163 4.14%
2006-08-28 0 1.450 1.450 1.460 1.440 1.470 1,376,000 2,001,060 1.4543 0.887 0.887 0.893 0.881 0.899 2,249,217 0.8897 0.00%
2006-08-25 0 1.450 1.440 1.460 1.440 1.470 2,922,000 4,236,960 1.4500 0.887 0.881 0.893 0.881 0.899 4,776,317 0.8871 0.00%
2006-08-24 0 1.450 1.450 1.460 1.440 1.490 3,652,000 5,327,680 1.4588 0.887 0.887 0.893 0.881 0.912 5,969,579 0.8925 -2.03%
2006-08-23 0 1.480 1.470 1.480 1.450 1.510 3,604,000 5,363,400 1.4882 0.905 0.899 0.905 0.887 0.924 5,891,118 0.9104 0.68%
2006-08-22 0 1.470 1.470 1.480 1.450 1.470 2,888,000 4,214,080 1.4592 0.899 0.899 0.905 0.887 0.899 4,720,741 0.8927 2.08%
2006-08-21 0 1.440 1.430 1.440 1.430 1.460 4,334,000 6,224,700 1.4362 0.881 0.875 0.881 0.875 0.893 7,084,380 0.8787 -1.37%
2006-08-18 0 1.460 1.450 1.470 1.450 1.480 2,550,000 3,737,920 1.4659 0.893 0.887 0.899 0.887 0.905 4,168,244 0.8968 0.00%
2006-08-17 0 1.460 1.450 1.460 1.460 1.520 7,512,000 11,135,060 1.4823 0.893 0.887 0.893 0.893 0.930 12,279,157 0.9068 -3.95%
2006-08-16 0 1.520 1.510 1.520 1.450 1.530 27,848,000 41,997,540 1.5081 0.930 0.924 0.930 0.887 0.936 45,520,495 0.9226 6.29%
2006-08-15 0 1.430 1.430 1.440 1.430 1.440 1,312,000 1,878,560 1.4318 0.875 0.875 0.881 0.875 0.881 2,144,602 0.8759 -1.38%
2006-08-14 0 1.450 1.440 1.450 1.420 1.450 2,368,000 3,399,600 1.4356 0.887 0.881 0.887 0.869 0.887 3,870,746 0.8783 0.00%
2006-08-11 0 1.450 1.440 1.450 1.440 1.470 4,034,000 5,846,340 1.4493 0.887 0.881 0.887 0.881 0.899 6,593,999 0.8866 1.40%
2006-08-10 0 1.430 1.430 1.440 1.430 1.460 3,208,000 4,630,160 1.4433 0.875 0.875 0.881 0.875 0.893 5,243,815 0.8830 0.00%
2006-08-09 0 1.430 1.430 1.440 1.420 1.480 13,464,400 19,558,652 1.4526 0.875 0.875 0.881 0.869 0.905 22,008,983 0.8887 -1.38%
2006-08-08 0 1.450 1.440 1.450 1.390 1.450 9,692,000 13,902,660 1.4344 0.887 0.881 0.887 0.850 0.887 15,842,597 0.8775 3.57%
2006-08-07 0 1.400 1.390 1.400 1.380 1.420 6,714,000 9,373,380 1.3961 0.856 0.850 0.856 0.844 0.869 10,974,742 0.8541 0.72%
2006-08-04 0 1.390 1.390 1.400 1.390 1.450 8,682,400 12,229,944 1.4086 0.850 0.850 0.856 0.850 0.887 14,192,299 0.8617 -3.47%
2006-08-03 0 1.440 1.430 1.450 1.420 1.470 4,390,000 6,329,420 1.4418 0.881 0.875 0.887 0.869 0.899 7,175,918 0.8820 -1.37%
2006-08-02 0 1.460 1.450 1.460 1.440 1.480 3,396,000 4,942,360 1.4553 0.893 0.887 0.893 0.881 0.905 5,551,120 0.8903 -0.68%
2006-08-01 0 1.470 1.460 1.480 1.460 1.520 5,072,000 7,554,140 1.4894 0.899 0.893 0.905 0.893 0.930 8,290,719 0.9112 0.68%
2006-07-31 0 1.460 1.450 1.460 1.440 1.500 7,384,000 10,803,600 1.4631 0.893 0.887 0.893 0.881 0.918 12,069,927 0.8951 -1.35%
2006-07-28 0 1.480 1.470 1.490 1.460 1.590 15,644,000 23,761,160 1.5189 0.905 0.899 0.912 0.893 0.973 25,571,769 0.9292 -5.13%
2006-07-27 0 1.560 1.560 1.570 1.520 1.600 34,374,000 53,921,420 1.5687 0.954 0.954 0.960 0.930 0.979 56,187,931 0.9597 3.31%
2006-07-26 0 1.510 1.510 1.520 1.360 1.520 24,512,000 35,586,700 1.4518 0.924 0.924 0.930 0.832 0.930 40,067,451 0.8882 10.22%
2006-07-25 0 1.370 1.360 1.370 1.360 1.430 11,652,000 16,185,200 1.3890 0.838 0.832 0.838 0.832 0.875 19,046,424 0.8498 -0.72%
2006-07-24 0 1.380 1.370 1.380 1.360 1.430 8,252,000 11,367,680 1.3776 0.844 0.838 0.844 0.832 0.875 13,488,765 0.8428 -3.50%
2006-07-21 0 1.430 1.420 1.430 1.420 1.500 10,386,000 14,948,080 1.4393 0.875 0.869 0.875 0.869 0.918 16,977,013 0.8805 -5.30%
2006-07-20 0 1.510 1.500 1.510 1.480 1.600 21,788,000 33,289,540 1.5279 0.924 0.918 0.924 0.905 0.979 35,614,785 0.9347 -3.21%
2006-07-19 0 1.560 1.550 1.560 1.530 1.630 35,510,800 56,147,312 1.5811 0.954 0.948 0.954 0.936 0.997 58,046,150 0.9673 -1.27%
2006-07-18 0 1.580 1.580 1.590 1.510 1.590 30,762,000 47,690,900 1.5503 0.967 0.967 0.973 0.924 0.973 50,283,735 0.9484 5.33%
2006-07-17 0 1.500 1.490 1.500 1.410 1.530 21,274,000 31,613,120 1.4860 0.918 0.912 0.918 0.863 0.936 34,774,598 0.9091 6.38%
2006-07-14 0 1.410 1.410 1.420 1.320 1.420 17,308,000 24,053,900 1.3898 0.863 0.863 0.869 0.808 0.869 28,291,753 0.8502 3.68%
2006-07-13 0 1.360 1.360 1.370 1.340 1.430 20,404,000 28,179,260 1.3811 0.832 0.832 0.838 0.820 0.875 33,352,491 0.8449 5.43%
2006-07-12 0 1.290 1.280 1.290 1.240 1.310 5,690,000 7,272,080 1.2780 0.789 0.783 0.789 0.759 0.801 9,300,905 0.7819 4.03%
2006-07-11 0 1.240 1.230 1.240 1.240 1.260 938,000 1,165,380 1.2424 0.759 0.752 0.759 0.759 0.771 1,533,260 0.7601 -0.80%
2006-07-10 0 1.250 1.240 1.260 1.230 1.270 2,307,200 2,885,340 1.2506 0.765 0.759 0.771 0.752 0.777 3,771,362 0.7651 0.81%
2006-07-07 0 1.240 1.230 1.240 1.220 1.260 2,448,000 3,020,260 1.2338 0.759 0.752 0.759 0.746 0.771 4,001,514 0.7548 0.81%
2006-07-06 0 1.230 1.220 1.230 1.200 1.240 2,990,000 3,640,380 1.2175 0.752 0.746 0.752 0.734 0.759 4,887,471 0.7448 -0.81%
2006-07-05 0 1.240 1.230 1.240 1.230 1.250 2,184,000 2,702,540 1.2374 0.759 0.752 0.759 0.752 0.765 3,569,978 0.7570 0.00%
2006-07-04 0 1.240 1.240 1.250 1.230 1.270 2,748,000 3,415,320 1.2428 0.759 0.759 0.765 0.752 0.777 4,491,896 0.7603 -1.59%
2006-07-03 0 1.260 1.250 1.270 1.260 1.320 1,880,000 2,396,720 1.2749 0.771 0.765 0.777 0.771 0.808 3,073,058 0.7799 -2.33%
2006-06-30 0 1.290 1.280 1.290 1.280 1.310 3,304,000 4,265,780 1.2911 0.789 0.783 0.789 0.783 0.801 5,400,737 0.7899 1.57%
2006-06-29 0 1.270 1.260 1.270 1.250 1.300 5,142,000 6,574,580 1.2786 0.777 0.771 0.777 0.765 0.795 8,405,142 0.7822 3.25%
2006-06-28 0 1.230 1.220 1.230 1.170 1.250 5,784,000 7,051,280 1.2191 0.752 0.746 0.752 0.716 0.765 9,454,558 0.7458 3.36%
2006-06-27 0 1.190 1.190 1.200 1.180 1.220 3,690,000 4,406,560 1.1942 0.728 0.728 0.734 0.722 0.746 6,031,694 0.7306 0.85%
2006-06-26 0 1.180 1.180 1.200 1.150 1.220 4,348,000 5,175,520 1.1903 0.722 0.722 0.734 0.704 0.746 7,107,265 0.7282 0.85%
2006-06-23 0 1.170 1.160 1.170 1.140 1.180 1,680,000 1,954,040 1.1631 0.716 0.710 0.716 0.697 0.722 2,746,137 0.7116 0.86%
2006-06-22 0 1.160 1.150 1.170 1.130 1.240 3,468,000 4,085,140 1.1780 0.710 0.704 0.716 0.691 0.759 5,668,812 0.7206 2.65%
2006-06-21 0 1.130 1.120 1.140 1.120 1.140 1,748,400 1,972,332 1.1281 0.691 0.685 0.697 0.685 0.697 2,857,944 0.6901 0.89%
2006-06-20 0 1.120 1.110 1.120 1.110 1.140 1,690,000 1,896,220 1.1220 0.685 0.679 0.685 0.679 0.697 2,762,483 0.6864 -2.61%
2006-06-19 0 1.150 1.140 1.150 1.140 1.170 2,832,000 3,283,600 1.1595 0.704 0.697 0.704 0.697 0.716 4,629,203 0.7093 0.00%
2006-06-16 0 1.150 1.150 1.160 1.140 1.170 4,304,000 4,963,040 1.1531 0.704 0.704 0.710 0.697 0.716 7,035,342 0.7054 3.60%
2006-06-15 0 1.110 1.110 1.120 1.110 1.140 2,884,000 3,244,780 1.1251 0.679 0.679 0.685 0.679 0.697 4,714,202 0.6883 0.91%
2006-06-14 0 1.100 1.090 1.110 1.050 1.120 5,006,000 5,540,780 1.1068 0.673 0.667 0.679 0.642 0.685 8,182,835 0.6771 -0.90%
2006-06-13 0 1.110 1.100 1.110 1.080 1.180 20,360,000 22,480,100 1.1041 0.679 0.673 0.679 0.661 0.722 33,280,569 0.6755 -6.72%
2006-06-12 0 1.190 1.180 1.200 1.190 1.230 2,670,000 3,194,040 1.1963 0.728 0.722 0.734 0.728 0.752 4,364,397 0.7318 -3.25%
2006-06-09 0 1.230 1.220 1.230 1.190 1.260 5,641,200 6,880,604 1.2197 0.752 0.746 0.752 0.728 0.771 9,221,137 0.7462 -0.81%
2006-06-08 0 1.240 1.240 1.250 1.230 1.350 8,606,000 11,082,480 1.2878 0.759 0.759 0.765 0.752 0.826 14,067,415 0.7878 -9.49%
2006-06-07 0 1.370 1.370 1.380 1.350 1.440 9,844,000 13,738,840 1.3957 0.838 0.838 0.844 0.826 0.881 16,091,057 0.8538 3.01%
2006-06-06 0 1.330 1.330 1.340 1.250 1.370 5,543,200 7,367,088 1.3290 0.814 0.814 0.820 0.765 0.838 9,060,945 0.8131 3.91%
2006-06-05 0 1.280 1.270 1.280 1.220 1.290 4,312,000 5,457,960 1.2658 0.783 0.777 0.783 0.746 0.789 7,048,419 0.7744 4.92%
2006-06-02 0 1.220 1.220 1.230 1.140 1.230 5,312,000 6,311,440 1.1881 0.746 0.746 0.752 0.697 0.752 8,683,025 0.7269 7.02%
2006-06-01 0 1.140 1.140 1.150 1.130 1.160 2,340,000 2,679,160 1.1449 0.697 0.697 0.704 0.691 0.710 3,824,977 0.7004 -1.72%
2006-05-30 0 1.160 1.150 1.160 1.140 1.200 2,262,000 2,626,620 1.1612 0.710 0.704 0.710 0.697 0.734 3,697,478 0.7104 -1.69%
2006-05-29 0 1.180 1.160 1.180 1.140 1.180 3,392,000 3,952,340 1.1652 0.722 0.710 0.722 0.697 0.722 5,544,582 0.7128 6.31%
2006-05-26 0 1.110 1.100 1.110 1.100 1.140 4,288,000 4,825,300 1.1253 0.679 0.673 0.679 0.673 0.697 7,009,189 0.6884 1.83%
2006-05-25 0 1.090 1.080 1.090 1.040 1.130 11,660,000 12,557,980 1.0770 0.667 0.661 0.667 0.636 0.691 19,059,501 0.6589 -3.54%
2006-05-24 0 1.130 1.130 1.140 1.080 1.190 8,310,800 9,415,752 1.1330 0.691 0.691 0.697 0.661 0.728 13,584,880 0.6931 -1.74%
2006-05-23 0 1.150 1.150 1.160 1.130 1.250 9,548,400 11,133,392 1.1660 0.704 0.704 0.710 0.691 0.765 15,607,867 0.7133 -5.74%
2006-05-22 0 1.220 1.220 1.230 1.210 1.330 6,474,000 8,023,620 1.2394 0.746 0.746 0.752 0.740 0.814 10,582,436 0.7582 -8.27%
2006-05-19 0 1.330 1.340 1.360 1.320 1.410 5,018,000 6,887,420 1.3725 0.814 0.820 0.832 0.808 0.863 8,202,451 0.8397 -3.62%
2006-05-18 0 1.380 1.370 1.380 1.370 1.420 11,252,000 15,587,820 1.3853 0.844 0.838 0.844 0.838 0.869 18,392,581 0.8475 -5.48%
2006-05-17 0 1.460 1.450 1.460 1.430 1.460 2,108,000 3,043,460 1.4438 0.893 0.887 0.893 0.875 0.893 3,445,748 0.8833 3.55%
2006-05-16 0 1.410 1.410 1.420 1.390 1.470 5,616,000 7,941,540 1.4141 0.863 0.863 0.869 0.850 0.899 9,179,945 0.8651 -4.08%
2006-05-15 0 1.470 1.460 1.470 1.370 1.470 7,448,000 10,642,480 1.4289 0.899 0.893 0.899 0.838 0.899 12,174,542 0.8742 5.00%
2006-05-12 0 1.400 1.390 1.400 1.370 1.420 8,614,000 12,037,060 1.3974 0.856 0.850 0.856 0.838 0.869 14,080,492 0.8549 -2.78%
2006-05-11 0 1.440 1.440 1.450 1.390 1.460 5,024,000 7,156,840 1.4245 0.881 0.881 0.887 0.850 0.893 8,212,258 0.8715 -0.69%
2006-05-10 0 1.450 1.440 1.450 1.430 1.500 6,464,400 9,401,124 1.4543 0.887 0.881 0.887 0.875 0.918 10,566,744 0.8897 -3.33%
2006-05-09 0 1.500 1.500 1.510 1.480 1.510 2,618,000 3,914,420 1.4952 0.918 0.918 0.924 0.905 0.924 4,279,397 0.9147 0.00%
2006-05-08 0 1.500 1.500 1.510 1.500 1.530 6,324,000 9,589,180 1.5163 0.918 0.918 0.924 0.918 0.936 10,337,245 0.9276 0.67%
2006-05-04 0 1.490 1.490 1.500 1.470 1.550 10,962,000 16,457,820 1.5014 0.912 0.912 0.918 0.899 0.948 17,918,546 0.9185 -3.25%
2006-05-03 0 1.540 1.530 1.550 1.530 1.610 12,316,000 19,347,464 1.5709 0.942 0.936 0.948 0.936 0.985 20,131,802 0.9610 -2.53%
2006-05-02 0 1.580 1.570 1.580 1.550 1.610 3,278,000 5,173,900 1.5784 0.967 0.960 0.967 0.948 0.985 5,358,237 0.9656 -1.25%
2006-04-28 0 1.600 1.580 1.600 1.500 1.600 7,350,000 11,404,080 1.5516 0.979 0.967 0.979 0.918 0.979 12,014,351 0.9492 1.91%
2006-04-27 0 1.570 1.560 1.590 1.550 1.620 12,200,307 19,435,140 1.5930 0.960 0.954 0.973 0.948 0.991 19,942,689 0.9745 -1.26%
2006-04-26 0 1.590 1.580 1.590 1.490 1.640 27,152,000 42,595,280 1.5688 0.973 0.967 0.973 0.912 1.003 44,382,809 0.9597 8.16%
2006-04-25 0 1.470 1.470 1.480 1.420 1.530 11,142,000 16,428,440 1.4745 0.899 0.899 0.905 0.869 0.936 18,212,775 0.9020 2.08%
2006-04-24 0 1.440 1.430 1.440 1.430 1.560 10,739,600 15,752,856 1.4668 0.881 0.875 0.881 0.875 0.954 17,555,010 0.8973 -5.88%
2006-04-21 0 1.530 1.530 1.540 1.450 1.590 22,332,000 34,282,140 1.5351 0.936 0.936 0.942 0.887 0.973 36,504,011 0.9391 -4.38%
2006-04-20 0 1.600 1.590 1.610 1.590 1.670 11,222,400 18,249,180 1.6261 0.979 0.973 0.985 0.973 1.022 18,344,197 0.9948 -4.19%
2006-04-19 0 1.670 1.670 1.680 1.660 1.740 17,802,000 30,136,640 1.6929 1.022 1.022 1.028 1.016 1.064 29,099,248 1.0357 -2.91%
2006-04-18 0 1.720 1.710 1.720 1.640 1.730 29,170,000 49,544,500 1.6985 1.052 1.046 1.052 1.003 1.058 47,681,443 1.0391 3.61%
2006-04-13 0 1.660 1.660 1.670 1.610 1.690 17,472,000 29,152,880 1.6685 1.016 1.016 1.022 0.985 1.034 28,559,828 1.0208 2.47%
2006-04-12 0 1.620 1.620 1.630 1.580 1.640 17,140,480 27,587,672 1.6095 0.991 0.991 0.997 0.967 1.003 28,017,923 0.9846 -1.22%
2006-04-11 0 1.640 1.630 1.650 1.590 1.680 54,850,000 90,261,396 1.6456 1.003 0.997 1.009 0.973 1.028 89,658,113 1.0067 3.80%
2006-04-10 0 1.580 1.580 1.590 1.460 1.590 24,408,000 37,663,460 1.5431 0.967 0.967 0.973 0.893 0.973 39,897,452 0.9440 6.76%
2006-04-07 0 1.480 1.480 1.490 1.450 1.520 18,538,880 27,428,551 1.4795 0.905 0.905 0.912 0.887 0.930 30,303,756 0.9051 -1.33%
2006-04-06 0 1.500 1.490 1.500 1.400 1.520 66,800,400 98,395,764 1.4730 0.918 0.912 0.918 0.856 0.930 109,192,303 0.9011 9.49%
2006-04-04 0 1.370 1.370 1.380 1.250 1.430 50,466,400 69,700,044 1.3811 0.838 0.838 0.844 0.765 0.875 82,492,657 0.8449 8.73%
2006-04-03 0 1.260 1.250 1.260 1.220 1.260 1,976,000 2,458,220 1.2440 0.771 0.765 0.771 0.746 0.771 3,229,981 0.7611 3.28%
2006-03-31 0 1.220 1.220 1.230 1.220 1.270 2,768,000 3,409,460 1.2317 0.746 0.746 0.752 0.746 0.777 4,524,588 0.7535 -2.40%
2006-03-30 0 1.250 1.250 1.260 1.250 1.280 2,856,000 3,612,960 1.2650 0.765 0.765 0.771 0.765 0.783 4,668,433 0.7739 0.00%
2006-03-29 0 1.250 1.250 1.260 1.240 1.260 2,490,000 3,103,060 1.2462 0.765 0.765 0.771 0.759 0.771 4,070,168 0.7624 0.00%
2006-03-28 0 1.250 1.250 1.260 1.230 1.280 4,496,400 5,617,364 1.2493 0.765 0.765 0.771 0.752 0.783 7,349,840 0.7643 -2.34%
2006-03-27 0 1.280 1.270 1.280 1.270 1.300 2,374,000 3,045,840 1.2830 0.783 0.777 0.783 0.777 0.795 3,880,554 0.7849 -0.78%
2006-03-24 0 1.290 1.290 1.300 1.290 1.310 1,750,000 2,265,120 1.2944 0.789 0.789 0.795 0.789 0.801 2,860,560 0.7918 -1.53%
2006-03-23 0 1.310 1.290 1.310 1.300 1.320 2,154,000 2,823,720 1.3109 0.801 0.789 0.801 0.795 0.808 3,520,940 0.8020 1.55%
2006-03-22 0 1.290 1.280 1.290 1.280 1.350 4,552,000 6,005,360 1.3193 0.789 0.783 0.789 0.783 0.826 7,440,724 0.8071 -4.44%
2006-03-21 0 1.350 1.350 1.360 1.300 1.390 16,002,400 21,757,820 1.3597 0.826 0.826 0.832 0.795 0.850 26,157,612 0.8318 2.27%
2006-03-20 0 1.320 1.310 1.330 1.310 1.340 8,630,000 11,467,060 1.3287 0.808 0.801 0.814 0.801 0.820 14,106,646 0.8129 0.00%
2006-03-17 0 1.320 1.320 1.330 1.310 1.350 9,502,000 12,619,880 1.3281 0.808 0.808 0.814 0.801 0.826 15,532,022 0.8125 -1.49%
2006-03-16 0 1.340 1.330 1.340 1.250 1.350 18,490,000 24,276,100 1.3129 0.820 0.814 0.820 0.765 0.826 30,223,856 0.8032 6.35%
2006-03-15 0 1.260 1.240 1.260 1.250 1.280 1,982,000 2,503,100 1.2629 0.771 0.759 0.771 0.765 0.783 3,239,788 0.7726 -0.79%
2006-03-14 0 1.270 1.270 1.280 1.270 1.290 1,192,000 1,520,760 1.2758 0.777 0.777 0.783 0.777 0.789 1,948,450 0.7805 -0.78%
2006-03-13 0 1.280 1.270 1.280 1.260 1.290 2,090,000 2,654,480 1.2701 0.783 0.777 0.783 0.771 0.789 3,416,326 0.7770 0.00%
2006-03-10 0 1.280 1.270 1.280 1.250 1.290 4,296,000 5,449,620 1.2685 0.783 0.777 0.783 0.765 0.789 7,022,265 0.7760 2.40%
2006-03-09 0 1.250 1.240 1.250 1.230 1.260 1,340,000 1,670,420 1.2466 0.765 0.759 0.765 0.752 0.771 2,190,371 0.7626 2.46%
2006-03-08 0 1.220 1.210 1.220 1.220 1.280 2,484,000 3,076,540 1.2385 0.746 0.740 0.746 0.746 0.783 4,060,360 0.7577 -3.94%
2006-03-07 0 1.270 1.260 1.280 1.260 1.290 2,054,000 2,609,440 1.2704 0.777 0.771 0.783 0.771 0.789 3,357,480 0.7772 0.00%
2006-03-06 0 1.270 1.260 1.270 1.270 1.280 726,000 923,180 1.2716 0.777 0.771 0.777 0.777 0.783 1,186,724 0.7779 -0.78%
2006-03-03 0 1.280 1.280 1.290 1.260 1.300 1,448,800 1,862,872 1.2858 0.783 0.783 0.789 0.771 0.795 2,368,216 0.7866 -0.78%
2006-03-02 0 1.290 1.270 1.290 1.270 1.300 2,280,000 2,926,420 1.2835 0.789 0.777 0.789 0.777 0.795 3,726,901 0.7852 -0.77%
2006-03-01 0 1.300 1.290 1.300 1.280 1.330 3,310,000 4,299,360 1.2989 0.795 0.789 0.795 0.783 0.814 5,410,544 0.7946 -2.26%
2006-02-28 0 1.330 1.330 1.340 1.240 1.340 9,936,000 12,842,480 1.2925 0.814 0.814 0.820 0.759 0.820 16,241,441 0.7907 3.91%
2006-02-27 0 1.280 1.230 1.280 1.210 1.280 4,320,000 5,376,040 1.2445 0.783 0.752 0.783 0.740 0.783 7,061,496 0.7613 0.00%
2006-02-24 0 1.280 1.260 1.280 1.230 1.280 3,816,000 4,767,820 1.2494 0.783 0.771 0.783 0.752 0.783 6,237,655 0.7644 1.59%
2006-02-23 0 1.260 1.260 1.270 1.260 1.330 5,588,000 7,189,860 1.2867 0.771 0.771 0.777 0.771 0.814 9,134,176 0.7871 -3.82%
2006-02-22 0 1.310 1.300 1.320 1.300 1.350 10,006,800 13,179,804 1.3171 0.801 0.795 0.808 0.795 0.826 16,357,171 0.8058 1.55%
2006-02-21 0 1.290 1.290 1.300 1.280 1.320 5,460,000 7,079,000 1.2965 0.789 0.789 0.795 0.783 0.808 8,924,946 0.7932 0.00%
2006-02-20 0 1.290 1.280 1.300 1.260 1.340 9,292,000 11,989,100 1.2903 0.789 0.783 0.795 0.771 0.820 15,188,755 0.7893 -3.73%
2006-02-17 0 1.340 1.340 1.350 1.330 1.370 2,870,000 3,873,860 1.3498 0.820 0.820 0.826 0.814 0.838 4,691,318 0.8258 -2.90%
2006-02-16 0 1.380 1.370 1.380 1.380 1.430 9,332,000 12,968,480 1.3897 0.844 0.838 0.844 0.844 0.875 15,254,139 0.8502 -2.82%
2006-02-15 0 1.420 1.400 1.420 1.350 1.440 6,676,000 9,358,800 1.4019 0.869 0.856 0.869 0.826 0.881 10,912,627 0.8576 0.00%
2006-02-14 0 1.420 1.420 1.430 1.410 1.440 9,040,000 12,869,720 1.4236 0.869 0.869 0.875 0.863 0.881 14,776,834 0.8709 0.00%
2006-02-13 0 1.420 1.420 1.430 1.410 1.430 6,024,000 8,547,780 1.4190 0.869 0.869 0.875 0.863 0.875 9,846,864 0.8681 -1.39%
2006-02-10 0 1.440 1.430 1.440 1.410 1.460 8,844,000 12,663,500 1.4319 0.881 0.875 0.881 0.863 0.893 14,456,451 0.8760 -0.69%
2006-02-09 0 1.450 1.450 1.460 1.400 1.460 16,100,000 23,099,140 1.4347 0.887 0.887 0.893 0.856 0.893 26,317,149 0.8777 0.00%
2006-02-08 0 1.450 1.440 1.450 1.350 1.450 22,692,000 32,286,260 1.4228 0.887 0.881 0.887 0.826 0.887 37,092,469 0.8704 3.57%
2006-02-07 0 1.400 1.400 1.410 1.300 1.420 28,574,000 39,472,720 1.3814 0.856 0.856 0.863 0.795 0.869 46,707,218 0.8451 9.38%
2006-02-06 0 1.280 1.270 1.280 1.230 1.280 3,186,000 3,988,520 1.2519 0.783 0.777 0.783 0.752 0.783 5,207,853 0.7659 2.40%
2006-02-03 0 1.250 1.250 1.260 1.240 1.270 1,268,000 1,595,880 1.2586 0.765 0.765 0.771 0.759 0.777 2,072,680 0.7700 -1.57%
2006-02-02 0 1.270 1.260 1.270 1.250 1.310 3,726,000 4,769,500 1.2801 0.777 0.771 0.777 0.765 0.801 6,090,540 0.7831 0.79%
2006-02-01 0 1.260 1.250 1.280 1.190 1.290 5,044,000 6,294,360 1.2479 0.771 0.765 0.783 0.728 0.789 8,244,950 0.7634 -2.33%
2006-01-27 0 1.290 1.280 1.290 1.240 1.290 3,080,400 3,905,092 1.2677 0.789 0.783 0.789 0.759 0.789 5,035,239 0.7756 1.57%
2006-01-26 0 1.270 1.260 1.270 1.260 1.310 3,468,000 4,469,340 1.2887 0.777 0.771 0.777 0.771 0.801 5,668,812 0.7884 0.00%
2006-01-25 0 1.270 1.270 1.280 1.220 1.310 7,032,000 8,960,900 1.2743 0.777 0.777 0.783 0.746 0.801 11,494,546 0.7796 3.25%
2006-01-24 0 1.230 1.220 1.230 1.220 1.250 1,204,000 1,483,980 1.2325 0.752 0.746 0.752 0.746 0.765 1,968,065 0.7540 0.00%
2006-01-23 0 1.230 1.220 1.230 1.150 1.250 3,856,000 4,740,720 1.2294 0.752 0.746 0.752 0.704 0.765 6,303,039 0.7521 -1.60%
2006-01-20 0 1.250 1.240 1.250 1.200 1.250 7,744,400 9,482,624 1.2244 0.765 0.759 0.765 0.734 0.765 12,659,039 0.7491 1.63%
2006-01-19 0 1.230 1.230 1.240 1.200 1.270 5,338,000 6,592,120 1.2349 0.752 0.752 0.759 0.734 0.777 8,725,524 0.7555 -0.81%
2006-01-18 0 1.240 1.240 1.250 1.140 1.270 14,308,000 17,646,040 1.2333 0.759 0.759 0.765 0.697 0.777 23,387,936 0.7545 5.98%
2006-01-17 0 1.170 1.170 1.190 1.150 1.300 13,202,800 15,809,912 1.1975 0.716 0.716 0.728 0.704 0.795 21,581,370 0.7326 -7.87%
2006-01-16 0 1.270 1.260 1.270 1.060 1.310 29,304,000 35,444,480 1.2095 0.777 0.771 0.777 0.648 0.801 47,900,481 0.7400 20.95%
2006-01-13 0 1.050 1.040 1.050 1.030 1.050 1,904,000 1,973,940 1.0367 0.642 0.636 0.642 0.630 0.642 3,112,289 0.6342 0.96%
2006-01-12 0 1.040 1.030 1.040 1.020 1.060 1,758,000 1,821,980 1.0364 0.636 0.630 0.636 0.624 0.648 2,873,637 0.6340 0.00%
2006-01-11 0 1.040 1.040 1.050 1.040 1.070 636,800 667,540 1.0483 0.636 0.636 0.642 0.636 0.655 1,040,917 0.6413 -2.80%
2006-01-10 0 1.070 1.050 1.070 1.050 1.090 1,675,200 1,773,864 1.0589 0.655 0.642 0.655 0.642 0.667 2,738,291 0.6478 -1.83%
2006-01-09 0 1.090 1.080 1.090 1.050 1.100 3,030,000 3,249,540 1.0725 0.667 0.661 0.667 0.642 0.673 4,952,855 0.6561 1.87%
2006-01-06 0 1.070 1.060 1.070 1.060 1.070 858,000 915,000 1.0664 0.655 0.648 0.655 0.648 0.655 1,402,492 0.6524 0.94%
2006-01-05 0 1.060 1.060 1.070 1.050 1.080 2,328,400 2,470,124 1.0609 0.648 0.648 0.655 0.642 0.661 3,806,016 0.6490 0.95%
2006-01-04 0 1.050 1.050 1.060 1.050 1.060 1,250,000 1,313,300 1.0506 0.642 0.642 0.648 0.642 0.648 2,043,257 0.6427 0.96%
2006-01-03 0 1.040 1.040 1.050 1.030 1.060 794,000 828,300 1.0432 0.636 0.636 0.642 0.630 0.648 1,297,877 0.6382 -0.95%
2005-12-30 0 1.050 1.050 1.060 1.040 1.070 1,384,000 1,456,020 1.0520 0.642 0.642 0.648 0.636 0.655 2,262,294 0.6436 -1.87%
2005-12-29 0 1.070 1.060 1.070 1.050 1.080 988,000 1,053,440 1.0662 0.655 0.648 0.655 0.642 0.661 1,614,990 0.6523 0.94%
2005-12-28 0 1.060 1.050 1.060 1.050 1.080 1,931,600 2,065,212 1.0692 0.648 0.642 0.648 0.642 0.661 3,157,404 0.6541 0.95%
2005-12-23 0 1.050 1.040 1.050 1.030 1.050 480,400 498,760 1.0382 0.642 0.636 0.642 0.630 0.642 785,264 0.6351 0.96%
2005-12-22 0 1.040 1.040 1.050 1.030 1.050 1,264,000 1,316,720 1.0417 0.636 0.636 0.642 0.630 0.642 2,066,141 0.6373 0.97%
2005-12-21 0 1.030 1.030 1.040 1.030 1.040 474,000 489,040 1.0317 0.630 0.630 0.636 0.630 0.636 774,803 0.6312 -0.96%
2005-12-20 0 1.040 1.030 1.040 1.040 1.050 606,000 630,960 1.0412 0.636 0.630 0.636 0.636 0.642 990,571 0.6370 0.00%
2005-12-19 0 1.040 1.030 1.040 1.020 1.040 242,000 249,300 1.0302 0.636 0.630 0.636 0.624 0.636 395,575 0.6302 1.96%
2005-12-16 0 1.020 1.020 1.030 1.020 1.040 844,000 868,160 1.0286 0.624 0.624 0.630 0.624 0.636 1,379,607 0.6293 -0.97%
2005-12-15 0 1.030 1.020 1.030 1.010 1.030 1,426,000 1,457,840 1.0223 0.630 0.624 0.630 0.618 0.630 2,330,947 0.6254 1.98%
2005-12-14 0 1.010 1.010 1.020 1.010 1.020 744,000 752,480 1.0114 0.618 0.618 0.624 0.618 0.624 1,216,147 0.6187 -0.98%
2005-12-13 0 1.020 1.020 1.030 1.010 1.030 286,000 292,540 1.0229 0.624 0.624 0.630 0.618 0.630 467,497 0.6258 0.99%
2005-12-12 0 1.010 1.010 1.020 1.010 1.030 676,000 686,640 1.0157 0.618 0.618 0.624 0.618 0.630 1,104,993 0.6214 -1.94%
2005-12-09 0 1.030 1.020 1.030 1.010 1.030 946,000 963,680 1.0187 0.630 0.624 0.630 0.618 0.630 1,546,337 0.6232 0.98%
2005-12-08 0 1.020 1.020 1.030 1.010 1.040 576,000 590,400 1.0250 0.624 0.624 0.630 0.618 0.636 941,533 0.6271 -2.86%
2005-12-07 0 1.050 1.040 1.050 1.030 1.050 268,000 278,940 1.0408 0.642 0.636 0.642 0.630 0.642 438,074 0.6367 1.94%
2005-12-06 0 1.030 1.030 1.040 1.030 1.060 888,000 926,760 1.0436 0.630 0.630 0.636 0.630 0.648 1,451,530 0.6385 -1.90%
2005-12-05 0 1.050 1.040 1.050 1.040 1.100 580,000 612,520 1.0561 0.642 0.636 0.642 0.636 0.673 948,071 0.6461 -3.67%
2005-12-02 0 1.090 1.080 1.090 1.080 1.120 1,716,000 1,874,820 1.0926 0.667 0.661 0.667 0.661 0.685 2,804,983 0.6684 1.87%
2005-12-01 0 1.070 1.060 1.070 1.060 1.080 2,722,000 2,916,600 1.0715 0.655 0.648 0.655 0.648 0.661 4,449,396 0.6555 0.00%
2005-11-30 0 1.070 1.060 1.080 1.060 1.090 2,292,000 2,459,020 1.0729 0.655 0.648 0.661 0.648 0.667 3,746,516 0.6563 -0.93%
2005-11-29 0 1.080 1.070 1.090 1.010 1.080 3,332,400 3,520,832 1.0565 0.661 0.655 0.667 0.618 0.661 5,447,159 0.6464 4.85%
2005-11-28 0 1.030 1.020 1.030 1.000 1.030 750,000 763,860 1.0185 0.630 0.624 0.630 0.612 0.630 1,225,954 0.6231 0.98%
2005-11-25 0 1.020 1.010 1.020 1.000 1.020 436,000 441,160 1.0118 0.624 0.618 0.624 0.612 0.624 712,688 0.6190 2.00%
2005-11-24 0 1.000 1.000 1.010 1.000 1.020 540,000 546,120 1.0113 0.612 0.612 0.618 0.612 0.624 882,687 0.6187 -1.96%
2005-11-23 0 1.020 1.010 1.020 1.000 1.020 764,000 776,280 1.0161 0.624 0.618 0.624 0.612 0.624 1,248,839 0.6216 0.00%
2005-11-22 0 1.020 1.000 1.020 1.000 1.020 474,000 479,400 1.0114 0.624 0.612 0.624 0.612 0.624 774,803 0.6187 0.00%
2005-11-21 0 1.020 1.010 1.020 1.010 1.030 290,000 296,240 1.0215 0.624 0.618 0.624 0.618 0.630 474,036 0.6249 0.00%
2005-11-18 0 1.020 1.010 1.020 1.020 1.030 94,000 95,920 1.0204 0.624 0.618 0.624 0.624 0.630 153,653 0.6243 0.00%
2005-11-17 0 1.020 1.020 1.030 1.000 1.020 430,000 434,500 1.0105 0.624 0.624 0.630 0.612 0.624 702,880 0.6182 0.00%
2005-11-16 0 1.020 1.000 1.020 1.000 1.030 370,000 373,200 1.0086 0.624 0.612 0.624 0.612 0.630 604,804 0.6171 0.00%
2005-11-15 0 1.020 1.020 1.030 1.020 1.030 264,000 271,580 1.0287 0.624 0.624 0.630 0.624 0.630 431,536 0.6293 -0.97%
2005-11-14 0 1.030 1.030 1.040 1.020 1.050 164,000 169,700 1.0348 0.630 0.630 0.636 0.624 0.642 268,075 0.6330 0.00%
2005-11-11 0 1.030 1.020 1.040 1.030 1.050 366,000 380,340 1.0392 0.630 0.624 0.636 0.630 0.642 598,266 0.6357 0.00%
2005-11-10 0 1.030 1.020 1.040 1.030 1.040 200,000 207,000 1.0350 0.630 0.624 0.636 0.630 0.636 326,921 0.6332 -0.96%
2005-11-09 0 1.040 1.030 1.040 1.010 1.040 508,000 524,080 1.0317 0.636 0.630 0.636 0.618 0.636 830,380 0.6311 4.00%
2005-11-08 0 1.000 1.000 1.020 1.000 1.010 340,000 342,460 1.0072 0.612 0.612 0.624 0.612 0.618 555,766 0.6162 0.00%
2005-11-07 0 1.000 1.000 1.010 1.000 1.030 258,000 261,340 1.0129 0.612 0.612 0.618 0.612 0.630 421,728 0.6197 -1.96%
2005-11-04 0 1.020 1.020 1.030 1.010 1.040 200,000 205,100 1.0255 0.624 0.624 0.630 0.618 0.636 326,921 0.6274 0.00%
2005-11-03 0 1.020 1.020 1.030 1.020 1.060 400,000 413,500 1.0338 0.624 0.624 0.630 0.624 0.648 653,842 0.6324 -2.86%
2005-11-02 0 1.050 1.030 1.050 1.030 1.060 874,000 916,220 1.0483 0.642 0.630 0.642 0.630 0.648 1,428,645 0.6413 0.00%
2005-11-01 0 1.050 1.040 1.050 1.000 1.050 959,000 981,360 1.0233 0.642 0.636 0.642 0.612 0.642 1,567,587 0.6260 5.00%
2005-10-31 0 1.000 0.990 1.000 0.980 1.000 500,000 495,840 0.9917 0.612 0.606 0.612 0.600 0.612 817,303 0.6067 2.04%
2005-10-28 0 0.980 0.970 0.980 0.950 0.990 1,224,000 1,187,580 0.9702 0.600 0.593 0.600 0.581 0.606 2,000,757 0.5936 -2.00%
2005-10-27 0 1.000 1.000 1.010 0.990 1.020 812,000 813,220 1.0015 0.612 0.612 0.618 0.606 0.624 1,327,300 0.6127 -1.96%
2005-10-26 0 1.020 1.000 1.020 0.980 1.020 1,642,000 1,624,100 0.9891 0.624 0.612 0.624 0.600 0.624 2,684,022 0.6051 0.99%
2005-10-25 0 1.010 0.990 1.020 0.990 1.020 856,000 854,100 0.9978 0.618 0.606 0.624 0.606 0.624 1,399,222 0.6104 -0.98%
2005-10-24 0 1.020 1.010 1.020 0.980 1.040 1,350,000 1,362,080 1.0089 0.624 0.618 0.624 0.600 0.636 2,206,717 0.6172 -2.86%
2005-10-21 0 1.050 1.040 1.050 1.020 1.050 792,000 820,700 1.0362 0.642 0.636 0.642 0.624 0.642 1,294,608 0.6339 -1.87%
2005-10-20 0 1.070 1.040 1.080 1.040 1.090 246,000 260,240 1.0579 0.655 0.636 0.661 0.636 0.667 402,113 0.6472 0.00%
2005-10-19 0 1.070 1.040 1.070 1.080 1.080 20,000 21,600 1.0800 0.655 0.636 0.655 0.661 0.661 32,692 0.6607 -0.93%
2005-10-18 0 1.080 1.050 1.080 1.030 1.080 1,798,000 1,878,240 1.0446 0.661 0.642 0.661 0.630 0.661 2,939,021 0.6391 0.93%
2005-10-17 0 1.070 1.070 1.090 1.070 1.100 396,000 428,240 1.0814 0.655 0.655 0.667 0.655 0.673 647,304 0.6616 -0.93%
2005-10-14 0 1.080 1.070 1.080 1.070 1.110 616,000 667,980 1.0844 0.661 0.655 0.661 0.655 0.679 1,006,917 0.6634 -2.70%
2005-10-13 0 1.110 1.100 1.110 1.100 1.120 1,002,000 1,107,620 1.1054 0.679 0.673 0.679 0.673 0.685 1,637,875 0.6763 -0.89%
2005-10-12 0 1.120 1.110 1.120 1.110 1.150 1,324,000 1,492,160 1.1270 0.685 0.679 0.685 0.679 0.704 2,164,218 0.6895 -1.75%
2005-10-10 0 1.140 1.130 1.150 1.120 1.160 742,000 844,540 1.1382 0.697 0.691 0.704 0.685 0.710 1,212,877 0.6963 0.00%
2005-10-07 0 1.140 1.130 1.140 1.110 1.150 568,000 643,740 1.1333 0.697 0.691 0.697 0.679 0.704 928,456 0.6933 0.88%
2005-10-06 0 1.130 1.120 1.130 1.120 1.160 1,028,000 1,158,960 1.1274 0.691 0.685 0.691 0.685 0.710 1,680,374 0.6897 -2.59%
2005-10-05 0 1.160 1.150 1.160 1.150 1.170 792,000 916,220 1.1568 0.710 0.704 0.710 0.704 0.716 1,294,608 0.7077 -0.85%
2005-10-04 0 1.170 1.160 1.170 1.150 1.180 1,218,000 1,418,860 1.1649 0.716 0.710 0.716 0.704 0.722 1,990,950 0.7127 -0.85%
2005-10-03 0 1.180 1.160 1.180 1.160 1.180 786,000 915,640 1.1649 0.722 0.710 0.722 0.710 0.722 1,284,800 0.7127 0.00%
2005-09-30 0 1.180 1.170 1.180 1.160 1.190 1,474,000 1,727,380 1.1719 0.722 0.716 0.722 0.710 0.728 2,409,409 0.7169 0.00%
2005-09-29 0 1.180 1.180 1.190 1.160 1.210 4,500,800 5,340,820 1.1866 0.722 0.722 0.728 0.710 0.740 7,357,033 0.7259 -0.84%
2005-09-28 0 1.190 1.180 1.190 1.120 1.190 2,360,000 2,728,560 1.1562 0.728 0.722 0.728 0.685 0.728 3,857,669 0.7073 7.21%
2005-09-27 0 1.110 1.100 1.110 1.110 1.130 598,400 667,936 1.1162 0.679 0.673 0.679 0.679 0.691 978,148 0.6829 -2.63%
2005-09-26 0 1.140 1.130 1.140 1.130 1.180 1,242,000 1,423,140 1.1458 0.697 0.691 0.697 0.691 0.722 2,030,180 0.7010 -0.87%
2005-09-23 0 1.150 1.140 1.150 1.140 1.160 2,736,000 3,136,920 1.1465 0.704 0.697 0.704 0.697 0.710 4,472,281 0.7014 1.77%
2005-09-22 0 1.130 1.120 1.130 1.120 1.170 4,092,000 4,654,780 1.1375 0.691 0.685 0.691 0.685 0.716 6,688,806 0.6959 2.73%
2005-09-21 0 1.100 1.100 1.110 1.090 1.160 3,362,000 3,754,400 1.1167 0.673 0.673 0.679 0.667 0.710 5,495,544 0.6832 -5.17%
2005-09-20 0 1.160 1.150 1.160 1.130 1.240 10,888,000 12,964,380 1.1907 0.710 0.704 0.710 0.691 0.759 17,797,585 0.7284 -1.69%
2005-09-16 0 1.180 1.180 1.190 1.020 1.210 39,080,000 42,620,000 1.0906 0.722 0.722 0.728 0.624 0.740 63,880,384 0.6672 15.69%
2005-09-15 0 1.020 1.010 1.020 1.000 1.030 560,000 568,100 1.0145 0.624 0.618 0.624 0.612 0.630 915,379 0.6206 0.00%
2005-09-14 0 1.020 1.000 1.020 1.000 1.020 1,018,000 1,028,820 1.0106 0.624 0.612 0.624 0.612 0.624 1,664,028 0.6183 0.00%
2005-09-13 0 1.020 1.020 1.030 1.020 1.030 1,214,000 1,245,980 1.0263 0.624 0.624 0.630 0.624 0.630 1,984,411 0.6279 -0.97%
2005-09-12 0 1.030 1.020 1.040 1.010 1.040 808,400 827,916 1.0241 0.630 0.624 0.636 0.618 0.636 1,321,415 0.6265 0.98%
2005-09-09 0 1.020 1.010 1.020 1.000 1.020 1,144,000 1,157,240 1.0116 0.624 0.618 0.624 0.612 0.624 1,869,989 0.6188 0.00%
2005-09-08 0 1.020 1.020 1.030 1.020 1.030 240,000 244,980 1.0208 0.624 0.624 0.630 0.624 0.630 392,305 0.6245 0.00%
2005-09-07 0 1.020 1.020 1.030 1.020 1.030 350,000 357,600 1.0217 0.624 0.624 0.630 0.624 0.630 572,112 0.6251 0.00%
2005-09-06 0 1.020 1.010 1.020 1.010 1.030 844,000 862,760 1.0222 0.624 0.618 0.624 0.618 0.630 1,379,607 0.6254 -0.97%
2005-09-05 0 1.030 1.030 1.040 1.030 1.040 260,400 268,596 1.0315 0.630 0.630 0.636 0.630 0.636 425,651 0.6310 -0.96%
2005-09-02 0 1.040 1.030 1.040 1.030 1.050 898,000 936,780 1.0432 0.636 0.630 0.636 0.630 0.642 1,467,876 0.6382 0.00%
2005-09-01 0 1.040 1.030 1.040 1.020 1.050 1,352,000 1,401,700 1.0368 0.636 0.630 0.636 0.624 0.642 2,209,987 0.6343 1.96%
2005-08-31 0 1.020 1.010 1.020 1.010 1.030 846,000 862,620 1.0196 0.624 0.618 0.624 0.618 0.630 1,382,876 0.6238 0.00%
2005-08-30 0 1.020 1.020 1.030 1.010 1.020 858,000 875,000 1.0198 0.624 0.624 0.630 0.618 0.624 1,402,492 0.6239 -0.97%
2005-08-29 0 1.030 1.010 1.030 1.010 1.030 830,000 847,500 1.0211 0.630 0.618 0.630 0.618 0.630 1,356,723 0.6247 0.00%
2005-08-26 0 1.030 1.020 1.030 1.020 1.040 756,000 779,140 1.0306 0.630 0.624 0.630 0.624 0.636 1,235,762 0.6305 0.00%
2005-08-25 0 1.030 1.030 1.040 1.020 1.050 1,502,000 1,552,360 1.0335 0.630 0.630 0.636 0.624 0.642 2,455,178 0.6323 0.98%
2005-08-24 0 1.020 1.010 1.030 1.010 1.040 1,068,000 1,089,700 1.0203 0.624 0.618 0.630 0.618 0.636 1,745,759 0.6242 0.00%
2005-08-23 0 1.020 1.010 1.020 1.010 1.020 794,000 808,080 1.0177 0.624 0.618 0.624 0.618 0.624 1,297,877 0.6226 -0.97%
2005-08-22 0 1.030 1.010 1.030 1.010 1.040 560,000 570,800 1.0193 0.630 0.618 0.630 0.618 0.636 915,379 0.6236 0.98%
2005-08-19 0 1.020 1.010 1.020 1.010 1.040 554,000 566,440 1.0225 0.624 0.618 0.624 0.618 0.636 905,571 0.6255 -0.97%
2005-08-18 0 1.030 1.010 1.040 1.000 1.070 2,696,000 2,787,000 1.0338 0.630 0.618 0.636 0.612 0.655 4,406,897 0.6324 0.00%
2005-08-17 0 1.030 1.020 1.030 1.020 1.040 1,320,000 1,355,720 1.0271 0.630 0.624 0.630 0.624 0.636 2,157,679 0.6283 0.98%
2005-08-16 0 1.020 1.010 1.020 1.010 1.030 890,000 905,780 1.0177 0.624 0.618 0.624 0.618 0.630 1,454,799 0.6226 -0.97%
2005-08-15 0 1.030 1.020 1.030 1.020 1.050 534,000 547,840 1.0259 0.630 0.624 0.630 0.624 0.642 872,879 0.6276 -0.96%
2005-08-12 0 1.040 1.020 1.040 1.010 1.040 1,170,000 1,193,820 1.0204 0.636 0.624 0.636 0.618 0.636 1,912,488 0.6242 1.96%
2005-08-11 0 1.020 1.010 1.020 1.010 1.020 1,050,000 1,067,900 1.0170 0.624 0.618 0.624 0.618 0.624 1,716,336 0.6222 0.99%
2005-08-10 0 1.010 1.000 1.010 1.010 1.040 1,243,000 1,259,740 1.0135 0.618 0.612 0.618 0.618 0.636 2,031,815 0.6200 0.00%
2005-08-09 0 1.010 1.000 1.020 1.000 1.040 1,206,000 1,234,480 1.0236 0.618 0.612 0.624 0.612 0.636 1,971,334 0.6262 -2.88%
2005-08-08 0 1.040 1.030 1.050 1.030 1.080 1,438,000 1,507,740 1.0485 0.636 0.630 0.642 0.630 0.661 2,350,563 0.6414 -0.95%
2005-08-05 0 1.050 1.040 1.050 1.030 1.070 1,210,400 1,263,436 1.0438 0.642 0.636 0.642 0.630 0.655 1,978,527 0.6386 0.00%
2005-08-04 0 1.050 1.050 1.060 1.050 1.090 3,882,000 4,161,160 1.0719 0.642 0.642 0.648 0.642 0.667 6,345,539 0.6558 0.00%
2005-08-03 0 1.050 1.050 1.060 1.000 1.070 4,276,000 4,468,380 1.0450 0.642 0.642 0.648 0.612 0.655 6,989,573 0.6393 5.00%
2005-08-02 0 1.000 0.990 1.000 0.980 1.000 968,000 964,040 0.9959 0.612 0.606 0.612 0.600 0.612 1,582,298 0.6093 0.00%
2005-08-01 0 1.000 0.980 1.000 0.980 1.000 1,452,000 1,430,620 0.9853 0.612 0.600 0.612 0.600 0.612 2,373,447 0.6028 0.00%
2005-07-29 0 1.000 0.990 1.000 0.980 1.010 1,574,000 1,560,380 0.9913 0.612 0.606 0.612 0.600 0.618 2,572,869 0.6065 -0.99%
2005-07-28 0 1.010 1.000 1.010 1.000 1.030 942,000 945,680 1.0039 0.618 0.612 0.618 0.612 0.630 1,539,798 0.6142 0.00%
2005-07-27 0 1.010 0.990 1.010 0.990 1.010 676,000 676,200 1.0003 0.618 0.606 0.618 0.606 0.618 1,104,993 0.6119 0.00%
2005-07-26 0 1.010 0.990 1.010 0.990 1.010 804,000 803,860 0.9998 0.618 0.606 0.618 0.606 0.618 1,314,223 0.6117 1.00%
2005-07-25 0 1.000 0.990 1.010 0.990 1.010 786,000 786,340 1.0004 0.612 0.606 0.618 0.606 0.618 1,284,800 0.6120 -0.99%
2005-07-22 0 1.010 1.000 1.010 1.000 1.020 724,000 728,840 1.0067 0.618 0.612 0.618 0.612 0.624 1,183,454 0.6159 -0.98%
2005-07-21 0 1.020 1.000 1.020 1.000 1.020 638,000 644,260 1.0098 0.624 0.612 0.624 0.612 0.624 1,042,878 0.6178 -0.97%
2005-07-20 0 1.030 1.020 1.030 1.000 1.030 894,000 906,780 1.0143 0.630 0.624 0.630 0.612 0.630 1,461,337 0.6205 3.00%
2005-07-19 0 1.000 0.990 1.000 1.000 1.010 1,378,000 1,378,100 1.0001 0.612 0.606 0.612 0.612 0.618 2,252,486 0.6118 -0.99%
2005-07-18 0 1.010 1.000 1.010 1.000 1.010 290,000 292,660 1.0092 0.618 0.612 0.618 0.612 0.618 474,036 0.6174 -0.98%
2005-07-15 0 1.020 1.010 1.030 1.000 1.020 1,034,400 1,047,668 1.0128 0.624 0.618 0.630 0.612 0.624 1,690,836 0.6196 -0.97%
2005-07-14 0 1.030 1.030 1.040 1.020 1.040 750,000 771,280 1.0284 0.630 0.630 0.636 0.624 0.636 1,225,954 0.6291 0.00%
2005-07-13 0 1.030 1.030 1.040 1.010 1.050 1,524,000 1,571,760 1.0313 0.630 0.630 0.636 0.618 0.642 2,491,139 0.6309 0.00%
2005-07-12 0 1.030 1.020 1.030 1.020 1.040 1,218,000 1,255,060 1.0304 0.630 0.624 0.630 0.624 0.636 1,990,950 0.6304 0.00%
2005-07-11 0 1.030 1.020 1.030 1.000 1.030 1,274,400 1,295,600 1.0166 0.630 0.624 0.630 0.612 0.630 2,083,141 0.6219 4.04%
2005-07-08 0 0.990 0.980 0.990 0.960 0.990 1,634,000 1,594,720 0.9760 0.606 0.600 0.606 0.587 0.606 2,670,945 0.5971 0.00%
2005-07-07 0 0.990 0.980 0.990 0.960 1.020 4,328,000 4,273,000 0.9873 0.606 0.600 0.606 0.587 0.624 7,074,573 0.6040 -4.81%
2005-07-06 0 1.040 1.020 1.040 1.010 1.060 2,122,000 2,191,540 1.0328 0.636 0.624 0.636 0.618 0.648 3,468,633 0.6318 -0.95%
2005-07-05 0 1.050 1.040 1.050 1.040 1.110 2,726,000 2,890,600 1.0604 0.642 0.636 0.642 0.636 0.679 4,455,935 0.6487 -5.41%
2005-07-04 0 1.110 1.110 1.120 1.100 1.150 2,328,000 2,589,100 1.1122 0.679 0.679 0.685 0.673 0.704 3,805,362 0.6804 0.91%
2005-06-30 0 1.100 1.090 1.100 1.080 1.100 2,090,000 2,281,700 1.0917 0.673 0.667 0.673 0.661 0.673 3,416,326 0.6679 1.85%
2005-06-29 0 1.080 1.070 1.100 1.070 1.140 8,866,000 9,856,760 1.1117 0.661 0.655 0.673 0.655 0.697 14,492,413 0.6801 1.89%
2005-06-28 0 1.060 1.060 1.070 1.050 1.090 2,410,000 2,568,420 1.0657 0.648 0.648 0.655 0.642 0.667 3,939,399 0.6520 -0.93%
2005-06-27 0 1.070 1.070 1.080 1.020 1.080 2,840,000 3,013,000 1.0609 0.655 0.655 0.661 0.624 0.661 4,642,280 0.6490 3.88%
2005-06-24 0 1.030 1.030 1.040 0.960 1.030 17,754,000 17,814,700 1.0034 0.630 0.630 0.636 0.587 0.630 29,020,787 0.6139 0.00%
2005-06-23 1 - - - - - 0 0 - 0.630 - - - - 0 - 0.00%
2005-06-22 0 1.030 1.030 1.040 1.020 1.040 42,962,000 44,254,380 1.0301 0.630 0.630 0.636 0.624 0.636 70,225,923 0.6302 -0.96%
2005-06-21 0 1.040 1.030 1.040 1.010 1.040 3,122,000 3,217,180 1.0305 0.636 0.630 0.636 0.618 0.636 5,103,238 0.6304 2.97%
2005-06-20 0 1.010 1.000 1.010 1.010 1.020 1,638,000 1,661,140 1.0141 0.618 0.612 0.618 0.618 0.624 2,677,484 0.6204 -2.88%
2005-06-17 0 1.040 1.030 1.040 1.020 1.050 2,672,000 2,752,660 1.0302 0.636 0.630 0.636 0.624 0.642 4,367,666 0.6302 -0.95%
2005-06-16 0 1.050 1.030 1.050 1.020 1.050 1,546,000 1,596,660 1.0328 0.642 0.630 0.642 0.624 0.642 2,527,100 0.6318 0.00%
2005-06-15 0 1.050 1.050 1.060 1.040 1.080 4,342,000 4,581,940 1.0553 0.642 0.642 0.648 0.636 0.661 7,097,457 0.6456 -3.67%
2005-06-14 0 1.090 1.080 1.090 1.080 1.110 1,370,000 1,497,520 1.0931 0.667 0.661 0.667 0.661 0.679 2,239,410 0.6687 -1.80%
2005-06-13 0 1.110 1.100 1.110 1.100 1.130 1,508,000 1,677,960 1.1127 0.679 0.673 0.679 0.673 0.691 2,464,985 0.6807 -0.89%
2005-06-10 0 1.120 1.110 1.120 1.120 1.130 1,796,000 2,013,920 1.1213 0.685 0.679 0.685 0.685 0.691 2,935,752 0.6860 0.00%
2005-06-09 0 1.120 1.110 1.120 1.100 1.160 7,046,000 8,000,640 1.1355 0.685 0.679 0.685 0.673 0.710 11,517,431 0.6947 0.90%
2005-06-08 0 1.110 1.110 1.130 1.100 1.120 1,648,000 1,835,440 1.1137 0.679 0.679 0.691 0.673 0.685 2,693,830 0.6813 0.91%
2005-06-07 0 1.100 1.090 1.100 1.090 1.100 1,196,000 1,306,840 1.0927 0.673 0.667 0.673 0.667 0.673 1,954,988 0.6685 0.00%
2005-06-06 0 1.100 1.090 1.110 1.100 1.110 1,004,400 1,111,960 1.1071 0.673 0.667 0.679 0.673 0.679 1,641,798 0.6773 -0.90%
2005-06-03 0 1.110 1.110 1.120 1.090 1.130 2,930,000 3,259,500 1.1125 0.679 0.679 0.685 0.667 0.691 4,789,394 0.6806 2.78%
2005-06-02 0 1.080 1.080 1.090 1.060 1.150 2,766,000 3,050,200 1.1027 0.661 0.661 0.667 0.648 0.704 4,521,319 0.6746 0.93%
2005-06-01 1 - - - - - 0 0 - 0.655 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 0.655 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 0.655 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 0.655 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 0.655 - - - - 0 - 0.00%
2005-05-25 0 1.070 1.060 1.070 1.040 1.070 1,006,000 1,056,200 1.0499 0.655 0.648 0.655 0.636 0.655 1,644,413 0.6423 0.00%
2005-05-24 0 1.070 1.060 1.080 1.000 1.100 1,476,000 1,564,500 1.0600 0.655 0.648 0.661 0.612 0.673 2,412,678 0.6484 0.94%
2005-05-23 0 1.060 1.050 1.060 1.050 1.070 1,400,000 1,490,620 1.0647 0.648 0.642 0.648 0.642 0.655 2,288,448 0.6514 -1.85%
2005-05-20 0 1.080 1.080 1.090 1.060 1.080 580,000 620,540 1.0699 0.661 0.661 0.667 0.648 0.661 948,071 0.6545 0.00%
2005-05-19 0 1.080 1.070 1.080 1.080 1.090 965,390 1,043,372 1.0808 0.661 0.655 0.661 0.661 0.667 1,578,032 0.6612 0.00%
2005-05-18 0 1.080 1.070 1.080 1.060 1.090 892,000 962,360 1.0789 0.661 0.655 0.661 0.648 0.667 1,458,068 0.6600 0.93%
2005-05-17 0 1.070 1.070 1.080 1.060 1.120 2,316,000 2,514,360 1.0856 0.655 0.655 0.661 0.648 0.685 3,785,746 0.6642 -3.60%
2005-05-13 0 1.110 1.100 1.110 1.090 1.110 708,000 777,240 1.0978 0.679 0.673 0.679 0.667 0.679 1,157,301 0.6716 0.00%
2005-05-12 0 1.110 1.100 1.110 1.100 1.120 610,000 677,460 1.1106 0.679 0.673 0.679 0.673 0.685 997,109 0.6794 0.91%
2005-05-11 0 1.100 1.100 1.110 1.090 1.120 1,762,000 1,950,720 1.1071 0.673 0.673 0.679 0.667 0.685 2,880,175 0.6773 -2.65%
2005-05-10 0 1.130 1.120 1.130 1.130 1.150 1,258,000 1,430,840 1.1374 0.691 0.685 0.691 0.691 0.704 2,056,334 0.6958 -0.88%
2005-05-09 0 1.140 1.120 1.140 1.120 1.150 2,542,000 2,886,260 1.1354 0.697 0.685 0.697 0.685 0.704 4,155,167 0.6946 -0.87%
2005-05-06 0 1.150 1.140 1.150 1.140 1.170 2,046,000 2,367,420 1.1571 0.704 0.697 0.704 0.697 0.716 3,344,403 0.7079 0.00%
2005-05-05 0 1.150 1.150 1.160 1.130 1.180 2,972,000 3,423,080 1.1518 0.704 0.704 0.710 0.691 0.722 4,858,048 0.7046 -0.86%
2005-05-04 0 1.160 1.160 1.170 1.150 1.180 4,076,000 4,738,000 1.1624 0.710 0.710 0.716 0.704 0.722 6,662,652 0.7111 1.75%
2005-05-03 0 1.140 1.120 1.140 1.090 1.170 3,662,000 4,168,040 1.1382 0.697 0.685 0.697 0.667 0.716 5,985,925 0.6963 4.59%
2005-04-29 0 1.090 1.090 1.100 1.060 1.130 7,484,000 8,122,920 1.0854 0.667 0.667 0.673 0.648 0.691 12,233,388 0.6640 -4.39%
2005-04-28 0 1.140 1.140 1.150 1.130 1.200 4,540,000 5,257,280 1.1580 0.697 0.697 0.704 0.691 0.734 7,421,109 0.7084 -3.39%
2005-04-27 0 1.180 1.180 1.200 1.180 1.250 3,497,600 4,234,504 1.2107 0.722 0.722 0.734 0.722 0.765 5,717,196 0.7407 -2.48%
2005-04-26 0 1.210 1.200 1.210 1.170 1.230 9,294,000 11,138,380 1.1984 0.740 0.734 0.740 0.716 0.752 15,192,024 0.7332 -1.63%
2005-04-25 0 1.230 1.220 1.230 1.220 1.280 3,964,000 4,922,240 1.2417 0.752 0.746 0.752 0.746 0.783 6,479,576 0.7597 -3.91%
2005-04-22 0 1.280 1.270 1.280 1.240 1.300 17,406,000 21,731,520 1.2485 0.783 0.777 0.783 0.759 0.795 28,451,944 0.7638 0.00%
2005-04-21 0 1.280 1.260 1.280 1.250 1.340 5,170,000 6,586,020 1.2739 0.783 0.771 0.783 0.765 0.820 8,450,911 0.7793 -3.03%
2005-04-20 0 1.320 1.320 1.330 1.320 1.410 5,006,000 6,779,680 1.3543 0.808 0.808 0.814 0.808 0.863 8,182,835 0.8285 -5.04%
2005-04-19 0 1.390 1.390 1.400 1.390 1.410 1,544,000 2,160,300 1.3992 0.850 0.850 0.856 0.850 0.863 2,523,831 0.8560 -0.71%
2005-04-18 0 1.400 1.390 1.400 1.390 1.430 2,158,000 3,029,840 1.4040 0.856 0.850 0.856 0.850 0.875 3,527,479 0.8589 -2.78%
2005-04-15 0 1.440 1.420 1.440 1.410 1.440 2,020,000 2,872,720 1.4221 0.881 0.869 0.881 0.863 0.881 3,301,903 0.8700 0.70%
2005-04-14 0 1.430 1.430 1.440 1.430 1.460 1,486,000 2,146,320 1.4444 0.875 0.875 0.881 0.875 0.893 2,429,024 0.8836 -2.05%
2005-04-13 0 1.460 1.450 1.460 1.450 1.470 1,310,000 1,906,880 1.4556 0.893 0.887 0.893 0.887 0.899 2,141,333 0.8905 0.00%
2005-04-12 0 1.460 1.450 1.460 1.410 1.470 5,900,000 8,501,700 1.4410 0.893 0.887 0.893 0.863 0.899 9,644,173 0.8815 -0.68%
2005-04-11 0 1.470 1.470 1.480 1.470 1.500 1,016,000 1,504,400 1.4807 0.899 0.899 0.905 0.899 0.918 1,660,759 0.9059 -1.34%
2005-04-08 0 1.490 1.480 1.500 1.470 1.500 2,302,000 3,434,260 1.4919 0.912 0.905 0.918 0.899 0.918 3,762,862 0.9127 0.68%
2005-04-07 0 1.480 1.480 1.490 1.470 1.490 850,000 1,254,320 1.4757 0.905 0.905 0.912 0.899 0.912 1,389,415 0.9028 0.68%
2005-04-06 0 1.470 1.470 1.480 1.460 1.490 802,000 1,188,000 1.4813 0.899 0.899 0.905 0.893 0.912 1,310,954 0.9062 0.00%
2005-04-04 0 1.470 1.470 1.490 1.470 1.490 1,496,400 2,218,832 1.4828 0.899 0.899 0.912 0.899 0.912 2,446,024 0.9071 -1.34%
2005-04-01 0 1.490 1.480 1.490 1.480 1.500 1,948,000 2,906,040 1.4918 0.912 0.905 0.912 0.905 0.918 3,184,212 0.9126 1.36%
2005-03-31 0 1.470 1.460 1.470 1.460 1.480 1,048,000 1,541,280 1.4707 0.899 0.893 0.899 0.893 0.905 1,713,067 0.8997 0.00%
2005-03-30 0 1.470 1.470 1.480 1.460 1.490 2,658,000 3,912,080 1.4718 0.899 0.899 0.905 0.893 0.912 4,344,782 0.9004 -1.34%
2005-03-29 0 1.490 1.490 1.500 1.480 1.500 2,826,000 4,209,340 1.4895 0.912 0.912 0.918 0.905 0.918 4,619,395 0.9112 0.00%
2005-03-24 0 1.490 1.490 1.500 1.490 1.520 4,042,000 6,071,220 1.5020 0.912 0.912 0.918 0.912 0.930 6,607,076 0.9189 -1.97%
2005-03-23 0 1.520 1.500 1.520 1.500 1.530 4,332,400 6,545,464 1.5108 0.930 0.918 0.930 0.918 0.936 7,081,765 0.9243 -0.65%
2005-03-22 0 1.530 1.520 1.530 1.510 1.580 10,824,000 16,688,800 1.5418 0.936 0.930 0.936 0.924 0.967 17,692,970 0.9432 0.66%
2005-03-21 0 1.520 1.520 1.530 1.500 1.550 6,250,000 9,536,320 1.5258 0.930 0.930 0.936 0.918 0.948 10,216,285 0.9334 -1.30%
2005-03-18 0 1.540 1.530 1.540 1.520 1.560 7,752,000 11,988,660 1.5465 0.942 0.936 0.942 0.930 0.954 12,671,462 0.9461 0.65%
2005-03-17 0 1.530 1.520 1.530 1.520 1.610 18,304,400 28,745,852 1.5704 0.936 0.930 0.936 0.930 0.985 29,920,474 0.9607 -3.77%
2005-03-16 0 1.590 1.580 1.590 1.480 1.630 45,632,000 71,815,000 1.5738 0.973 0.967 0.973 0.905 0.997 74,590,320 0.9628 8.90%
2005-03-15 0 1.460 1.460 1.470 1.430 1.480 4,790,000 6,986,320 1.4585 0.893 0.893 0.899 0.875 0.905 7,829,761 0.8923 0.69%
2005-03-14 0 1.450 1.440 1.450 1.440 1.490 3,350,000 4,903,680 1.4638 0.887 0.881 0.887 0.881 0.912 5,475,929 0.8955 -2.03%
2005-03-11 0 1.480 1.470 1.480 1.430 1.510 6,238,000 9,308,180 1.4922 0.905 0.899 0.905 0.875 0.924 10,196,669 0.9129 2.07%
2005-03-10 0 1.450 1.450 1.460 1.410 1.460 3,802,000 5,442,620 1.4315 0.887 0.887 0.893 0.863 0.893 6,214,770 0.8758 -0.68%
2005-03-09 0 1.460 1.450 1.460 1.440 1.460 4,422,800 6,392,924 1.4454 0.893 0.887 0.893 0.881 0.893 7,229,533 0.8843 0.00%
2005-03-08 0 1.460 1.450 1.460 1.450 1.460 2,230,000 3,234,840 1.4506 0.893 0.887 0.893 0.887 0.893 3,645,170 0.8874 0.00%
2005-03-07 0 1.460 1.450 1.460 1.450 1.470 2,038,000 2,972,120 1.4584 0.893 0.887 0.893 0.887 0.899 3,331,326 0.8922 -0.68%
2005-03-04 0 1.470 1.460 1.470 1.440 1.480 8,677,600 12,606,660 1.4528 0.899 0.893 0.899 0.881 0.905 14,184,453 0.8888 -0.68%
2005-03-03 0 1.480 1.470 1.480 1.460 1.500 1,036,000 1,530,880 1.4777 0.905 0.899 0.905 0.893 0.918 1,693,451 0.9040 -0.67%
2005-03-02 0 1.490 1.500 1.510 1.440 1.500 6,772,000 9,945,260 1.4686 0.912 0.918 0.924 0.881 0.918 11,069,549 0.8984 1.36%
2005-03-01 0 1.470 1.460 1.480 1.460 1.490 4,068,400 5,992,388 1.4729 0.899 0.893 0.905 0.893 0.912 6,650,229 0.9011 -1.34%
2005-02-28 0 1.490 1.480 1.490 1.490 1.530 4,154,000 6,231,080 1.5000 0.912 0.905 0.912 0.912 0.936 6,790,151 0.9177 -2.61%
2005-02-25 0 1.530 1.520 1.540 1.510 1.550 8,104,000 12,411,560 1.5315 0.936 0.930 0.942 0.924 0.948 13,246,843 0.9369 0.66%
2005-02-24 0 1.520 1.510 1.520 1.470 1.540 7,766,000 11,639,540 1.4988 0.930 0.924 0.930 0.899 0.942 12,694,347 0.9169 3.40%
2005-02-23 0 1.470 1.460 1.480 1.460 1.490 3,660,000 5,396,480 1.4744 0.899 0.893 0.905 0.893 0.912 5,982,656 0.9020 -0.68%
2005-02-22 0 1.480 1.470 1.480 1.460 1.500 4,992,400 7,354,076 1.4731 0.905 0.899 0.905 0.893 0.918 8,160,605 0.9012 0.00%
2005-02-21 0 1.480 1.480 1.490 1.470 1.500 2,854,000 4,242,700 1.4866 0.905 0.905 0.912 0.899 0.918 4,665,164 0.9094 -1.33%
2005-02-18 0 1.500 1.490 1.500 1.490 1.530 4,326,000 6,514,420 1.5059 0.918 0.912 0.918 0.912 0.936 7,071,304 0.9212 0.00%
2005-02-17 0 1.500 1.490 1.500 1.470 1.550 20,756,000 31,250,080 1.5056 0.918 0.912 0.918 0.899 0.948 33,927,872 0.9211 -1.32%
2005-02-16 0 1.520 1.520 1.530 1.520 1.630 19,566,000 31,063,500 1.5876 0.930 0.930 0.936 0.930 0.997 31,982,692 0.9713 -4.40%
2005-02-15 0 1.590 1.590 1.600 1.590 1.620 9,328,000 14,971,040 1.6050 0.973 0.973 0.979 0.973 0.991 15,247,600 0.9819 0.63%
2005-02-14 0 1.580 1.570 1.580 1.570 1.580 2,544,400 4,005,628 1.5743 0.967 0.960 0.967 0.960 0.967 4,159,090 0.9631 0.64%
2005-02-08 0 1.570 1.570 1.580 1.570 1.580 806,000 1,266,920 1.5719 0.960 0.960 0.967 0.960 0.967 1,317,492 0.9616 -0.63%
2005-02-07 0 1.580 1.570 1.580 1.560 1.580 2,522,000 3,961,000 1.5706 0.967 0.960 0.967 0.954 0.967 4,122,475 0.9608 1.28%
2005-02-04 0 1.560 1.560 1.570 1.560 1.570 3,562,000 5,584,520 1.5678 0.954 0.954 0.960 0.954 0.960 5,822,465 0.9591 -0.64%
2005-02-03 0 1.570 1.560 1.570 1.560 1.580 7,600,000 11,940,760 1.5712 0.960 0.954 0.960 0.954 0.967 12,423,002 0.9612 -0.63%
2005-02-02 0 1.580 1.570 1.580 1.560 1.590 13,842,000 21,786,740 1.5740 0.967 0.960 0.967 0.954 0.973 22,626,210 0.9629 0.00%
2005-02-01 0 1.580 1.570 1.580 1.560 1.610 17,546,000 27,868,640 1.5883 0.967 0.960 0.967 0.954 0.985 28,680,789 0.9717 -1.25%
2005-01-31 0 1.600 1.590 1.600 1.570 1.610 10,444,000 16,613,860 1.5908 0.979 0.973 0.979 0.960 0.985 17,071,820 0.9732 0.63%
2005-01-28 0 1.590 1.580 1.590 1.570 1.630 21,634,000 34,686,760 1.6033 0.973 0.967 0.973 0.960 0.997 35,363,056 0.9809 1.27%
2005-01-27 0 1.570 1.560 1.570 1.560 1.590 9,052,000 14,217,480 1.5706 0.960 0.954 0.960 0.954 0.973 14,796,449 0.9609 -0.63%
2005-01-26 0 1.580 1.570 1.580 1.570 1.610 5,526,000 8,761,500 1.5855 0.967 0.960 0.967 0.960 0.985 9,032,830 0.9700 -0.63%
2005-01-25 0 1.590 1.580 1.590 1.560 1.590 11,246,000 17,755,740 1.5788 0.973 0.967 0.973 0.954 0.973 18,382,774 0.9659 1.27%
2005-01-24 0 1.570 1.560 1.570 1.560 1.620 13,432,000 21,252,540 1.5822 0.960 0.954 0.960 0.954 0.991 21,956,022 0.9680 -2.48%
2005-01-21 0 1.610 1.600 1.610 1.590 1.640 78,114,000 122,968,240 1.5742 0.985 0.979 0.985 0.973 1.003 127,685,577 0.9631 0.62%
2005-01-20 0 1.600 1.590 1.600 1.560 1.640 27,612,000 44,128,260 1.5982 0.979 0.973 0.979 0.954 1.003 45,134,728 0.9777 1.27%
2005-01-19 0 1.580 1.580 1.590 1.560 1.610 12,422,000 19,691,780 1.5852 0.967 0.967 0.973 0.954 0.985 20,305,070 0.9698 0.64%
2005-01-18 0 1.570 1.560 1.570 1.540 1.600 22,546,000 35,351,120 1.5680 0.960 0.954 0.960 0.942 0.979 36,853,816 0.9592 3.29%
2005-01-17 0 1.520 1.520 1.530 1.490 1.560 20,094,000 30,499,320 1.5178 0.930 0.930 0.936 0.912 0.954 32,845,764 0.9286 -0.65%
2005-01-14 0 1.530 1.520 1.530 1.440 1.630 48,872,400 75,145,616 1.5376 0.936 0.930 0.936 0.881 0.997 79,887,095 0.9406 7.75%
2005-01-13 1 - - - - - 0 0 - 0.869 - - - - 0 - 0.00%
2005-01-12 1 - - - - - 0 0 - 0.869 - - - - 0 - 0.00%
2005-01-11 1 - - - - - 0 0 - 0.869 - - - - 0 - 0.00%
2005-01-10 1 - - - - - 0 0 - 0.869 - - - - 0 - 0.00%
2005-01-07 0 1.420 1.420 1.430 1.380 1.500 8,600,000 12,400,000 1.4419 0.869 0.869 0.875 0.844 0.918 14,057,608 0.8821 -1.39%
2005-01-06 0 1.440 1.430 1.450 1.380 1.440 2,890,000 4,113,540 1.4234 0.881 0.875 0.887 0.844 0.881 4,724,010 0.8708 1.41%
2005-01-05 0 1.420 1.400 1.430 1.390 1.480 5,856,000 8,261,660 1.4108 0.869 0.856 0.875 0.850 0.905 9,572,250 0.8631 -4.05%
2005-01-04 0 1.480 1.460 1.480 1.440 1.510 6,768,000 9,926,620 1.4667 0.905 0.893 0.905 0.881 0.924 11,063,010 0.8973 -1.99%
2005-01-03 0 1.510 1.510 1.520 1.500 1.550 4,490,000 6,830,160 1.5212 0.924 0.924 0.930 0.918 0.948 7,339,379 0.9306 -0.66%
2004-12-31 0 1.520 1.510 1.520 1.470 1.540 5,318,000 8,014,320 1.5070 0.930 0.924 0.930 0.899 0.942 8,692,832 0.9219 0.66%
2004-12-30 0 1.510 1.510 1.520 1.390 1.550 31,238,000 47,052,520 1.5063 0.924 0.924 0.930 0.850 0.948 51,061,808 0.9215 11.03%
2004-12-29 0 1.360 1.360 1.370 1.360 1.390 2,220,000 3,050,240 1.3740 0.832 0.832 0.838 0.832 0.850 3,628,824 0.8406 -1.45%
2004-12-28 0 1.380 1.370 1.380 1.340 1.380 1,200,000 1,636,020 1.3634 0.844 0.838 0.844 0.820 0.844 1,961,527 0.8341 0.73%
2004-12-24 0 1.370 1.360 1.370 1.340 1.380 2,816,000 3,838,900 1.3632 0.838 0.832 0.838 0.820 0.844 4,603,049 0.8340 0.74%
2004-12-23 0 1.360 1.370 1.380 1.330 1.400 2,412,000 3,304,540 1.3700 0.832 0.838 0.844 0.814 0.856 3,942,669 0.8381 -0.73%
2004-12-22 0 1.370 1.350 1.370 1.340 1.430 2,740,000 3,750,980 1.3690 0.838 0.826 0.838 0.820 0.875 4,478,819 0.8375 -1.44%
2004-12-21 0 1.390 1.390 1.400 1.370 1.450 5,270,000 7,408,020 1.4057 0.850 0.850 0.856 0.838 0.887 8,614,371 0.8600 -2.80%
2004-12-20 0 1.430 1.420 1.430 1.270 1.450 7,962,000 10,755,940 1.3509 0.875 0.869 0.875 0.777 0.887 13,014,729 0.8264 10.00%
2004-12-17 0 1.300 1.300 1.310 1.290 1.360 5,552,000 7,304,240 1.3156 0.795 0.795 0.801 0.789 0.832 9,075,330 0.8048 -3.70%
2004-12-16 0 1.350 1.350 1.360 1.350 1.410 4,136,000 5,642,620 1.3643 0.826 0.826 0.832 0.826 0.863 6,760,728 0.8346 -3.57%
2004-12-15 0 1.400 1.380 1.400 1.380 1.410 1,850,000 2,581,760 1.3955 0.856 0.844 0.856 0.844 0.863 3,024,020 0.8538 -0.71%
2004-12-14 0 1.410 1.400 1.410 1.390 1.420 2,790,000 3,913,840 1.4028 0.863 0.856 0.863 0.850 0.869 4,560,549 0.8582 0.71%
2004-12-13 0 1.400 1.390 1.400 1.370 1.430 5,028,000 6,997,480 1.3917 0.856 0.850 0.856 0.838 0.875 8,218,797 0.8514 0.00%
2004-12-10 0 1.400 1.390 1.400 1.390 1.430 2,988,400 4,181,940 1.3994 0.856 0.850 0.856 0.850 0.875 4,884,855 0.8561 -1.41%
2004-12-09 0 1.420 1.420 1.430 1.400 1.440 2,762,000 3,928,540 1.4224 0.869 0.869 0.875 0.856 0.881 4,514,780 0.8702 0.00%
2004-12-08 0 1.420 1.410 1.420 1.400 1.460 5,452,000 7,755,820 1.4226 0.869 0.863 0.869 0.856 0.893 8,911,869 0.8703 -0.70%
2004-12-07 0 1.430 1.420 1.430 1.420 1.470 4,020,000 5,804,460 1.4439 0.875 0.869 0.875 0.869 0.899 6,571,114 0.8833 -1.38%
2004-12-06 0 1.450 1.440 1.450 1.390 1.480 8,882,000 12,667,340 1.4262 0.887 0.881 0.887 0.850 0.905 14,518,566 0.8725 -0.68%
2004-12-03 0 1.460 1.450 1.460 1.330 1.550 17,942,000 26,174,040 1.4588 0.893 0.887 0.893 0.814 0.948 29,328,092 0.8925 -5.81%
2004-12-02 0 1.550 1.550 1.560 1.540 1.580 6,072,400 9,442,324 1.5550 0.948 0.948 0.954 0.942 0.967 9,925,979 0.9513 0.00%
2004-12-01 0 1.550 1.540 1.550 1.540 1.570 5,938,000 9,222,640 1.5532 0.948 0.942 0.948 0.942 0.960 9,706,288 0.9502 -1.90%
2004-11-30 0 1.580 1.560 1.570 1.570 1.610 4,500,000 7,118,780 1.5820 0.967 0.954 0.960 0.960 0.985 7,355,725 0.9678 -1.25%
2004-11-29 0 1.600 1.590 1.600 1.590 1.620 11,454,400 18,419,368 1.6081 0.979 0.973 0.979 0.973 0.991 18,723,426 0.9838 1.91%
2004-11-26 0 1.570 1.560 1.570 1.550 1.620 13,148,000 20,645,660 1.5703 0.960 0.954 0.960 0.948 0.991 21,491,794 0.9606 -1.26%
2004-11-25 0 1.590 1.580 1.590 1.570 1.700 19,208,000 31,170,640 1.6228 0.973 0.967 0.973 0.960 1.040 31,397,503 0.9928 -5.36%
2004-11-24 0 1.680 1.680 1.690 1.620 1.720 72,837,200 122,026,640 1.6753 1.028 1.028 1.034 0.991 1.052 119,060,090 1.0249 5.66%
2004-11-23 0 1.590 1.590 1.600 1.520 1.610 23,660,000 37,265,660 1.5750 0.973 0.973 0.979 0.930 0.985 38,674,767 0.9636 4.61%
2004-11-22 0 1.520 1.510 1.520 1.500 1.540 6,199,600 9,417,788 1.5191 0.930 0.924 0.930 0.918 0.942 10,133,900 0.9293 -1.94%
2004-11-19 0 1.550 1.540 1.550 1.530 1.590 8,084,000 12,495,840 1.5457 0.948 0.942 0.948 0.936 0.973 13,214,151 0.9456 -1.90%
2004-11-18 0 1.580 1.570 1.580 1.550 1.600 16,896,000 26,567,660 1.5724 0.967 0.960 0.967 0.948 0.979 27,618,295 0.9620 0.64%
2004-11-17 0 1.570 1.570 1.580 1.530 1.600 17,256,000 27,037,560 1.5668 0.960 0.960 0.967 0.936 0.979 28,206,753 0.9585 1.29%
2004-11-16 0 1.550 1.540 1.560 1.520 1.610 41,182,000 64,833,440 1.5743 0.948 0.942 0.954 0.930 0.985 67,316,325 0.9631 1.31%
2004-11-15 0 1.530 1.520 1.530 1.480 1.640 35,038,000 54,588,580 1.5580 0.936 0.930 0.936 0.905 1.003 57,273,309 0.9531 -3.77%
2004-11-12 0 1.590 1.590 1.600 1.580 1.660 31,390,000 50,844,280 1.6198 0.973 0.973 0.979 0.967 1.016 51,310,268 0.9909 0.63%
2004-11-11 0 1.580 1.560 1.580 1.510 1.630 55,262,800 87,309,704 1.5799 0.967 0.954 0.967 0.924 0.997 90,332,879 0.9665 4.64%
2004-11-10 0 1.510 1.490 1.500 1.470 1.920 196,797,200 343,434,156 1.7451 0.924 0.912 0.918 0.899 1.175 321,685,792 1.0676 -11.70%
2004-11-09 0 1.710 1.710 1.720 1.520 1.750 150,722,400 248,440,712 1.6483 1.046 1.046 1.052 0.930 1.071 246,371,669 1.0084 14.77%
2004-11-08 0 1.490 1.480 1.500 1.340 1.500 22,620,000 32,414,580 1.4330 0.912 0.905 0.918 0.820 0.918 36,974,777 0.8767 7.19%
2004-11-05 0 1.390 1.380 1.390 1.380 1.430 9,810,000 13,725,140 1.3991 0.850 0.844 0.850 0.844 0.875 16,035,480 0.8559 1.46%
2004-11-04 0 1.370 1.360 1.370 1.370 1.420 7,934,000 11,078,060 1.3963 0.838 0.832 0.838 0.838 0.869 12,968,960 0.8542 -1.44%
2004-11-03 0 1.390 1.390 1.400 1.330 1.430 18,590,000 25,870,900 1.3917 0.850 0.850 0.856 0.814 0.875 30,387,317 0.8514 4.51%
2004-11-02 0 1.330 1.330 1.340 1.310 1.360 11,478,000 15,327,440 1.3354 0.814 0.814 0.820 0.801 0.832 18,762,002 0.8169 2.31%
2004-11-01 0 1.300 1.300 1.320 1.270 1.330 11,314,000 14,874,040 1.3147 0.795 0.795 0.808 0.777 0.814 18,493,927 0.8043 2.36%
2004-10-29 0 1.270 1.270 1.280 1.260 1.370 23,224,000 30,580,320 1.3168 0.777 0.777 0.783 0.771 0.838 37,962,079 0.8055 -7.30%
2004-10-28 0 1.370 1.360 1.370 1.260 1.390 35,548,000 47,437,120 1.3345 0.838 0.832 0.838 0.771 0.850 58,106,957 0.8164 8.73%
2004-10-27 0 1.260 1.250 1.260 1.240 1.270 5,652,400 7,095,484 1.2553 0.771 0.765 0.771 0.759 0.777 9,239,444 0.7680 0.00%
2004-10-26 0 1.260 1.250 1.260 1.240 1.280 6,098,000 7,678,960 1.2593 0.771 0.765 0.771 0.759 0.783 9,967,825 0.7704 2.44%
2004-10-25 0 1.230 1.230 1.250 1.180 1.280 6,716,000 8,344,720 1.2425 0.752 0.752 0.765 0.722 0.783 10,978,011 0.7601 0.82%
2004-10-21 0 1.220 1.220 1.230 1.200 1.260 5,872,000 7,227,940 1.2309 0.746 0.746 0.752 0.734 0.771 9,598,404 0.7530 2.52%
2004-10-20 0 1.190 1.190 1.200 1.190 1.290 14,750,000 18,361,040 1.2448 0.728 0.728 0.734 0.728 0.789 24,110,432 0.7615 -2.46%
2004-10-19 0 1.220 1.220 1.230 1.040 1.230 12,142,000 14,053,100 1.1574 0.746 0.746 0.752 0.636 0.752 19,847,380 0.7081 18.45%
2004-10-18 0 1.030 1.020 1.030 1.020 1.050 438,000 453,520 1.0354 0.630 0.624 0.630 0.624 0.642 715,957 0.6334 0.00%
2004-10-15 0 1.030 1.030 1.040 1.020 1.030 344,000 354,480 1.0305 0.630 0.630 0.636 0.624 0.630 562,304 0.6304 -1.90%
2004-10-14 0 1.050 1.040 1.050 1.030 1.050 714,000 742,680 1.0402 0.642 0.636 0.642 0.630 0.642 1,167,108 0.6363 0.00%
2004-10-13 0 1.050 1.040 1.060 1.030 1.060 992,000 1,036,460 1.0448 0.642 0.636 0.648 0.630 0.648 1,621,529 0.6392 -0.94%
2004-10-12 0 1.060 1.050 1.060 1.050 1.070 1,552,000 1,639,100 1.0561 0.648 0.642 0.648 0.642 0.655 2,536,908 0.6461 0.00%
2004-10-11 0 1.060 1.060 1.070 1.050 1.070 1,280,000 1,359,600 1.0622 0.648 0.648 0.655 0.642 0.655 2,092,295 0.6498 0.00%
2004-10-08 0 1.060 1.050 1.060 1.040 1.080 1,557,600 1,646,628 1.0572 0.648 0.642 0.648 0.636 0.661 2,546,062 0.6467 -1.85%
2004-10-07 0 1.080 1.070 1.080 1.030 1.080 1,942,000 2,071,340 1.0666 0.661 0.655 0.661 0.630 0.661 3,174,404 0.6525 2.86%
2004-10-06 0 1.050 1.050 1.060 1.050 1.070 2,756,800 2,926,228 1.0615 0.642 0.642 0.648 0.642 0.655 4,506,281 0.6494 -2.78%
2004-10-05 0 1.080 1.070 1.080 1.070 1.100 994,000 1,074,980 1.0815 0.661 0.655 0.661 0.655 0.673 1,624,798 0.6616 -0.92%
2004-10-04 0 1.090 1.080 1.090 1.060 1.090 1,086,000 1,174,420 1.0814 0.667 0.661 0.667 0.648 0.667 1,775,182 0.6616 0.93%
2004-09-30 0 1.080 1.070 1.080 1.040 1.080 2,224,000 2,357,020 1.0598 0.661 0.655 0.661 0.636 0.661 3,635,363 0.6484 3.85%
2004-09-28 0 1.040 1.040 1.050 1.020 1.090 2,350,000 2,497,400 1.0627 0.636 0.636 0.642 0.624 0.667 3,841,323 0.6501 -4.59%
2004-09-27 0 1.090 1.080 1.090 1.060 1.110 2,188,000 2,381,160 1.0883 0.667 0.661 0.667 0.648 0.679 3,576,517 0.6658 -1.80%
2004-09-24 0 1.110 1.110 1.120 1.050 1.120 7,120,000 7,799,540 1.0954 0.679 0.679 0.685 0.642 0.685 11,638,391 0.6702 6.73%
2004-09-23 0 1.040 1.030 1.040 1.030 1.070 2,300,000 2,402,920 1.0447 0.636 0.630 0.636 0.630 0.655 3,759,593 0.6391 -0.95%
2004-09-22 0 1.050 1.040 1.050 0.970 1.060 4,730,000 4,887,700 1.0333 0.642 0.636 0.642 0.593 0.648 7,731,684 0.6322 7.14%
2004-09-21 0 0.980 0.970 0.980 0.980 1.020 1,154,000 1,147,480 0.9944 0.600 0.593 0.600 0.600 0.624 1,886,335 0.6083 -2.97%
2004-09-20 0 1.010 0.990 1.010 1.000 1.040 2,106,000 2,131,560 1.0121 0.618 0.606 0.618 0.612 0.636 3,442,479 0.6192 -0.98%
2004-09-17 0 1.020 1.010 1.020 1.010 1.070 3,366,000 3,519,820 1.0457 0.624 0.618 0.624 0.618 0.655 5,502,082 0.6397 -3.77%
2004-09-16 0 1.060 1.050 1.060 0.980 1.070 5,524,000 5,767,000 1.0440 0.648 0.642 0.648 0.600 0.655 9,029,561 0.6387 8.16%
2004-09-15 0 0.980 0.980 0.990 0.980 1.000 580,000 574,800 0.9910 0.600 0.600 0.606 0.600 0.612 948,071 0.6063 -2.00%
2004-09-14 0 1.000 0.970 1.000 0.950 1.000 1,298,000 1,262,720 0.9728 0.612 0.593 0.612 0.581 0.612 2,121,718 0.5951 5.26%
2004-09-13 0 0.950 0.940 0.950 0.950 0.950 380,000 361,000 0.9500 0.581 0.575 0.581 0.581 0.581 621,150 0.5812 0.00%
2004-09-10 0 0.950 0.940 0.950 0.940 0.960 650,000 615,700 0.9472 0.581 0.575 0.581 0.575 0.587 1,062,494 0.5795 0.00%
2004-09-09 0 0.950 0.940 0.960 0.950 0.960 298,000 284,080 0.9533 0.581 0.575 0.587 0.581 0.587 487,112 0.5832 -1.04%
2004-09-08 0 0.960 0.950 0.960 0.940 0.970 634,000 606,340 0.9564 0.587 0.581 0.587 0.575 0.593 1,036,340 0.5851 -1.03%
2004-09-07 0 0.970 0.960 0.970 0.960 0.970 650,800 628,832 0.9662 0.593 0.587 0.593 0.587 0.593 1,063,801 0.5911 -1.02%
2004-09-06 0 0.980 0.960 0.980 0.940 0.980 250,000 238,640 0.9546 0.600 0.587 0.600 0.575 0.600 408,651 0.5840 2.08%
2004-09-03 0 0.960 0.940 0.960 0.950 0.960 106,000 100,720 0.9502 0.587 0.575 0.587 0.581 0.587 173,268 0.5813 1.05%
2004-09-02 0 0.950 0.950 0.970 0.950 0.970 596,000 575,320 0.9653 0.581 0.581 0.593 0.581 0.593 974,225 0.5905 -1.04%
2004-09-01 0 0.960 0.950 0.970 0.960 0.970 486,400 468,424 0.9630 0.587 0.581 0.593 0.587 0.593 795,072 0.5892 0.00%
2004-08-31 0 0.960 0.940 0.970 0.930 0.960 810,000 768,200 0.9484 0.587 0.575 0.593 0.569 0.587 1,324,030 0.5802 -2.04%
2004-08-30 0 0.980 0.960 0.980 0.950 0.990 826,000 800,160 0.9687 0.600 0.587 0.600 0.581 0.606 1,350,184 0.5926 0.00%
2004-08-27 0 0.980 0.970 0.980 0.970 0.990 472,000 461,140 0.9770 0.600 0.593 0.600 0.593 0.606 771,534 0.5977 -1.01%
2004-08-26 0 0.990 0.980 0.990 0.970 0.990 900,000 882,400 0.9804 0.606 0.600 0.606 0.593 0.606 1,471,145 0.5998 2.06%
2004-08-25 0 0.970 0.960 0.970 0.970 0.980 780,000 758,500 0.9724 0.593 0.587 0.593 0.593 0.600 1,274,992 0.5949 0.00%
2004-08-24 0 0.970 0.960 0.980 0.950 0.980 584,000 562,840 0.9638 0.593 0.587 0.600 0.581 0.600 954,610 0.5896 1.04%
2004-08-23 0 0.960 0.930 0.960 - - 180,000 173,600 0.9644 0.587 0.569 0.587 - - 294,229 0.5900 0.00%
2004-08-20 0 0.960 0.950 0.960 0.960 0.970 450,000 434,400 0.9653 0.587 0.581 0.587 0.587 0.593 735,572 0.5906 0.00%
2004-08-19 0 0.960 0.950 0.970 0.930 0.970 2,918,000 2,754,940 0.9441 0.587 0.581 0.593 0.569 0.593 4,769,779 0.5776 3.23%
2004-08-18 0 0.930 0.900 0.930 0.930 0.960 304,000 284,500 0.9359 0.569 0.551 0.569 0.569 0.587 496,920 0.5725 0.00%
2004-08-17 0 0.930 0.890 0.930 0.900 0.930 56,000 50,580 0.9032 0.569 0.544 0.569 0.551 0.569 91,538 0.5526 1.09%
2004-08-16 0 0.920 0.880 0.920 0.900 0.920 218,000 197,960 0.9081 0.563 0.538 0.563 0.551 0.563 356,344 0.5555 -1.08%
2004-08-13 0 0.930 0.900 0.930 0.900 0.940 764,000 697,460 0.9129 0.569 0.551 0.569 0.551 0.575 1,248,839 0.5585 2.20%
2004-08-12 0 0.910 0.890 0.910 0.900 0.940 590,000 543,600 0.9214 0.557 0.544 0.557 0.551 0.575 964,417 0.5637 -2.15%
2004-08-11 0 0.930 0.920 0.930 0.920 0.960 348,000 329,540 0.9470 0.569 0.563 0.569 0.563 0.587 568,843 0.5793 -1.06%
2004-08-10 0 0.940 0.930 0.940 0.930 0.960 918,000 864,920 0.9422 0.575 0.569 0.575 0.569 0.587 1,500,568 0.5764 -2.08%
2004-08-09 0 0.960 0.940 0.960 0.960 0.960 450,800 432,720 0.9599 0.587 0.575 0.587 0.587 0.587 736,880 0.5872 -1.03%
2004-08-06 0 0.970 0.950 0.970 0.940 0.970 862,000 824,480 0.9565 0.593 0.581 0.593 0.575 0.593 1,409,030 0.5851 0.00%
2004-08-05 0 0.970 0.950 0.970 0.950 0.980 660,000 636,900 0.9650 0.593 0.581 0.593 0.581 0.600 1,078,840 0.5904 0.00%
2004-08-04 0 0.970 0.950 0.970 0.960 0.980 1,260,000 1,218,100 0.9667 0.593 0.581 0.593 0.587 0.600 2,059,603 0.5914 -1.02%
2004-08-03 0 0.980 0.980 0.990 0.950 1.010 2,590,000 2,570,540 0.9925 0.600 0.600 0.606 0.581 0.618 4,233,628 0.6072 -2.00%
2004-08-02 0 1.000 0.980 1.000 0.990 1.000 2,070,000 2,059,500 0.9949 0.612 0.600 0.612 0.606 0.612 3,383,633 0.6087 0.00%
2004-07-30 0 1.000 0.990 1.000 0.990 1.020 1,474,000 1,474,960 1.0007 0.612 0.606 0.612 0.606 0.624 2,409,409 0.6122 0.00%
2004-07-29 0 1.000 0.990 1.000 0.970 1.010 1,812,000 1,787,480 0.9865 0.612 0.606 0.612 0.593 0.618 2,961,905 0.6035 1.01%
2004-07-28 0 0.990 0.980 0.990 0.990 1.020 1,478,000 1,476,660 0.9991 0.606 0.600 0.606 0.606 0.624 2,415,947 0.6112 -2.94%
2004-07-27 0 1.020 1.010 1.030 1.010 1.050 3,068,000 3,147,420 1.0259 0.624 0.618 0.630 0.618 0.642 5,014,970 0.6276 0.99%
2004-07-26 0 1.010 1.000 1.010 0.940 1.010 3,174,000 3,095,200 0.9752 0.618 0.612 0.618 0.575 0.618 5,188,238 0.5966 5.21%
2004-07-23 0 0.960 0.950 0.960 0.930 0.960 954,000 899,960 0.9434 0.587 0.581 0.587 0.569 0.587 1,559,414 0.5771 1.05%
2004-07-22 0 0.950 0.940 0.950 0.930 0.950 330,000 312,800 0.9479 0.581 0.575 0.581 0.569 0.581 539,420 0.5799 -1.04%
2004-07-21 0 0.960 0.950 0.960 0.940 0.960 1,530,000 1,452,340 0.9492 0.587 0.581 0.587 0.575 0.587 2,500,946 0.5807 2.13%
2004-07-20 0 0.940 0.920 0.940 0.930 0.950 710,000 666,700 0.9390 0.575 0.563 0.575 0.569 0.581 1,160,570 0.5745 0.00%
2004-07-19 0 0.940 0.920 0.940 0.900 0.940 956,000 889,200 0.9301 0.575 0.563 0.575 0.551 0.575 1,562,683 0.5690 2.17%
2004-07-16 0 0.920 0.890 0.920 0.920 0.920 322,000 296,240 0.9200 0.563 0.544 0.563 0.563 0.563 526,343 0.5628 0.00%
2004-07-15 0 0.920 0.900 0.920 0.900 0.920 1,058,000 967,300 0.9143 0.563 0.551 0.563 0.551 0.563 1,729,413 0.5593 1.10%
2004-07-14 0 0.910 0.900 0.910 0.900 0.910 766,000 696,200 0.9089 0.557 0.551 0.557 0.551 0.557 1,252,108 0.5560 0.00%
2004-07-13 0 0.910 0.900 0.910 0.880 0.920 1,298,000 1,181,060 0.9099 0.557 0.551 0.557 0.538 0.563 2,121,718 0.5567 0.00%
2004-07-12 0 0.910 0.900 0.910 0.890 0.940 720,000 661,380 0.9186 0.557 0.551 0.557 0.544 0.575 1,176,916 0.5620 -1.09%
2004-07-09 0 0.920 0.900 0.920 0.900 0.930 564,400 515,212 0.9128 0.563 0.551 0.563 0.551 0.569 922,571 0.5585 -1.08%
2004-07-08 0 0.930 0.930 0.940 0.910 1.000 3,030,000 2,880,700 0.9507 0.569 0.569 0.575 0.557 0.612 4,952,855 0.5816 -4.12%
2004-07-07 0 0.970 0.950 0.970 0.950 1.000 1,150,000 1,116,400 0.9708 0.593 0.581 0.593 0.581 0.612 1,879,796 0.5939 -3.00%
2004-07-06 0 1.000 0.990 1.000 0.990 1.050 1,612,000 1,630,140 1.0113 0.612 0.606 0.612 0.606 0.642 2,634,984 0.6187 -3.85%
2004-07-05 0 1.040 1.020 1.040 0.970 1.040 1,624,000 1,647,400 1.0144 0.636 0.624 0.636 0.593 0.636 2,654,599 0.6206 7.22%
2004-07-02 0 0.970 0.970 0.980 0.930 0.980 886,000 848,280 0.9574 0.593 0.593 0.600 0.569 0.600 1,448,261 0.5857 3.19%
2004-06-30 0 0.940 0.920 0.940 0.910 0.940 1,238,000 1,143,420 0.9236 0.575 0.563 0.575 0.557 0.575 2,023,642 0.5650 6.82%
2004-06-29 0 0.880 0.860 0.880 0.850 0.880 144,000 123,580 0.8582 0.538 0.526 0.538 0.520 0.538 235,383 0.5250 0.00%
2004-06-28 0 0.880 0.880 0.890 0.850 0.880 860,000 749,400 0.8714 0.538 0.538 0.544 0.520 0.538 1,405,761 0.5331 3.53%
2004-06-25 0 0.850 0.850 0.860 0.830 0.860 544,000 459,940 0.8455 0.520 0.520 0.526 0.508 0.526 889,225 0.5172 -1.16%
2004-06-24 0 0.860 0.850 0.860 0.830 0.860 570,000 482,680 0.8468 0.526 0.520 0.526 0.508 0.526 931,725 0.5180 2.38%
2004-06-23 0 0.840 0.820 0.840 0.840 0.850 618,000 522,520 0.8455 0.514 0.502 0.514 0.514 0.520 1,010,186 0.5173 -1.18%
2004-06-21 0 0.850 0.810 0.850 0.810 0.850 646,000 539,760 0.8355 0.520 0.496 0.520 0.496 0.520 1,055,955 0.5112 4.94%
2004-06-18 0 0.810 0.790 0.810 0.780 0.830 786,000 629,360 0.8007 0.496 0.483 0.496 0.477 0.508 1,284,800 0.4899 -2.41%
2004-06-17 0 0.830 0.800 0.830 0.820 0.850 530,000 443,540 0.8369 0.508 0.489 0.508 0.502 0.520 866,341 0.5120 -2.35%
2004-06-16 0 0.850 0.840 0.850 0.850 0.860 400,000 342,000 0.8550 0.520 0.514 0.520 0.520 0.526 653,842 0.5231 -1.16%
2004-06-15 0 0.860 0.850 0.870 0.860 0.860 120,000 103,200 0.8600 0.526 0.520 0.532 0.526 0.526 196,153 0.5261 -2.27%
2004-06-14 0 0.880 0.870 0.880 0.870 0.900 590,000 517,760 0.8776 0.538 0.532 0.538 0.532 0.551 964,417 0.5369 -1.12%
2004-06-11 0 0.890 0.870 0.890 0.860 0.900 214,000 189,860 0.8872 0.544 0.532 0.544 0.526 0.551 349,806 0.5428 -1.11%
2004-06-10 0 0.900 0.890 0.900 0.880 0.900 360,000 323,680 0.8991 0.551 0.544 0.551 0.538 0.551 588,458 0.5500 -1.10%
2004-06-09 0 0.910 0.890 0.910 0.890 0.910 288,000 259,320 0.9004 0.557 0.544 0.557 0.544 0.557 470,766 0.5508 -1.09%
2004-06-08 0 0.920 0.910 0.920 0.900 0.920 552,000 502,840 0.9109 0.563 0.557 0.563 0.551 0.563 902,302 0.5573 1.10%
2004-06-07 0 0.910 0.910 0.920 0.900 0.950 560,000 509,800 0.9104 0.557 0.557 0.563 0.551 0.581 915,379 0.5569 0.00%
2004-06-04 0 0.910 0.890 0.910 0.880 0.910 720,000 649,220 0.9017 0.557 0.544 0.557 0.538 0.557 1,176,916 0.5516 1.11%
2004-06-03 0 0.900 0.890 0.900 0.890 0.970 954,000 875,780 0.9180 0.551 0.544 0.551 0.544 0.593 1,559,414 0.5616 -1.10%
2004-06-02 0 0.910 0.910 0.920 0.900 0.920 370,000 335,500 0.9068 0.557 0.557 0.563 0.551 0.563 604,804 0.5547 2.25%
2004-06-01 0 0.890 0.870 0.890 0.880 0.930 456,000 408,740 0.8964 0.544 0.532 0.544 0.538 0.569 745,380 0.5484 0.00%
2004-05-31 0 0.890 0.890 0.910 0.890 0.900 304,000 270,760 0.8907 0.544 0.544 0.557 0.544 0.551 496,920 0.5449 -2.20%
2004-05-28 0 0.910 0.890 0.910 0.890 0.940 1,985,200 1,832,216 0.9229 0.557 0.544 0.557 0.544 0.575 3,245,019 0.5646 -1.09%
2004-05-27 0 0.920 0.910 0.920 0.870 0.920 1,458,000 1,296,860 0.8895 0.563 0.557 0.563 0.532 0.563 2,383,255 0.5442 6.98%
2004-05-25 0 0.860 0.840 0.860 0.820 0.870 1,008,000 852,980 0.8462 0.526 0.514 0.526 0.502 0.532 1,647,682 0.5177 0.00%
2004-05-24 0 0.860 0.840 0.860 0.850 0.860 430,000 365,720 0.8505 0.526 0.514 0.526 0.520 0.526 702,880 0.5203 0.00%
2004-05-21 0 0.860 0.840 0.870 0.800 0.870 696,000 577,600 0.8299 0.526 0.514 0.532 0.489 0.532 1,137,685 0.5077 6.17%
2004-05-20 0 0.810 0.810 0.820 0.790 0.840 660,000 532,400 0.8067 0.496 0.496 0.502 0.483 0.514 1,078,840 0.4935 -3.57%
2004-05-19 0 0.840 0.810 0.840 0.810 0.850 950,000 782,680 0.8239 0.514 0.496 0.514 0.496 0.520 1,552,875 0.5040 5.00%
2004-05-18 0 0.800 0.790 0.810 0.750 0.820 1,012,000 799,780 0.7903 0.489 0.483 0.496 0.459 0.502 1,654,221 0.4835 2.56%
2004-05-17 0 0.780 0.740 0.780 0.740 0.830 3,098,000 2,426,180 0.7831 0.477 0.453 0.477 0.453 0.508 5,064,008 0.4791 -6.02%
2004-05-14 0 0.830 0.800 0.810 0.810 0.860 1,046,000 875,120 0.8366 0.508 0.489 0.496 0.496 0.526 1,709,797 0.5118 -7.78%
2004-05-13 0 0.900 0.880 0.900 0.900 0.920 514,000 469,600 0.9136 0.551 0.538 0.551 0.551 0.563 840,187 0.5589 -1.10%
2004-05-12 0 0.910 0.900 0.920 0.890 0.940 1,396,000 1,284,840 0.9204 0.557 0.551 0.563 0.544 0.575 2,281,909 0.5631 -1.09%
2004-05-11 0 0.920 0.920 0.930 0.890 0.920 962,800 872,576 0.9063 0.563 0.563 0.569 0.544 0.563 1,573,798 0.5544 0.00%
2004-05-10 0 0.920 0.890 0.920 0.900 0.960 970,000 895,100 0.9228 0.563 0.544 0.563 0.551 0.587 1,585,567 0.5645 -7.07%
2004-05-07 0 0.990 0.970 0.990 0.950 1.000 1,090,000 1,060,900 0.9733 0.606 0.593 0.606 0.581 0.612 1,781,720 0.5954 2.06%
2004-05-06 0 0.970 0.960 0.970 0.960 0.990 760,000 741,100 0.9751 0.593 0.587 0.593 0.587 0.606 1,242,300 0.5966 0.00%
2004-05-05 0 0.970 0.970 0.980 0.970 0.980 606,000 588,860 0.9717 0.593 0.593 0.600 0.593 0.600 990,571 0.5945 -3.00%
2004-05-04 0 1.000 0.990 1.000 0.980 1.010 1,642,000 1,627,960 0.9914 0.612 0.606 0.612 0.600 0.618 2,684,022 0.6065 -0.99%
2004-05-03 0 1.010 1.000 1.010 0.980 1.030 1,926,000 1,927,380 1.0007 0.618 0.612 0.618 0.600 0.630 3,148,250 0.6122 -0.98%
2004-04-30 0 1.020 1.000 1.020 0.970 1.020 2,488,000 2,465,040 0.9908 0.624 0.612 0.624 0.593 0.624 4,066,899 0.6061 2.00%
2004-04-29 0 1.000 1.010 1.020 0.960 1.050 4,650,000 4,711,860 1.0133 0.612 0.618 0.624 0.587 0.642 7,600,916 0.6199 -8.26%
2004-04-28 0 1.090 1.080 1.090 1.080 1.110 2,722,000 2,978,260 1.0941 0.667 0.661 0.667 0.661 0.679 4,449,396 0.6694 0.93%
2004-04-27 0 1.080 1.060 1.080 1.060 1.090 3,650,000 3,925,660 1.0755 0.661 0.648 0.661 0.648 0.667 5,966,310 0.6580 2.86%
2004-04-26 0 1.050 1.050 1.060 1.040 1.120 3,586,000 3,785,260 1.0556 0.642 0.642 0.648 0.636 0.685 5,861,695 0.6458 -7.89%
2004-04-23 0 1.140 1.130 1.140 1.090 1.140 2,902,400 3,252,356 1.1206 0.697 0.691 0.697 0.667 0.697 4,744,279 0.6855 4.59%
2004-04-22 0 1.090 1.070 1.090 1.070 1.120 2,154,000 2,365,140 1.0980 0.667 0.655 0.667 0.655 0.685 3,520,940 0.6717 -0.91%
2004-04-21 0 1.100 1.060 1.100 1.040 1.150 2,240,000 2,442,600 1.0904 0.673 0.648 0.673 0.636 0.704 3,661,516 0.6671 -3.51%
2004-04-20 0 1.140 1.110 1.140 1.110 1.220 4,424,000 5,162,400 1.1669 0.697 0.679 0.697 0.679 0.746 7,231,495 0.7139 -7.32%
2004-04-19 0 1.230 1.220 1.230 1.220 1.250 2,226,000 2,744,780 1.2331 0.752 0.746 0.752 0.746 0.765 3,638,632 0.7543 -1.60%
2004-04-16 0 1.250 1.240 1.250 1.200 1.270 4,970,000 6,160,460 1.2395 0.765 0.759 0.765 0.734 0.777 8,123,989 0.7583 -2.34%
2004-04-15 0 1.280 1.270 1.280 1.260 1.330 2,624,000 3,378,520 1.2875 0.783 0.777 0.783 0.771 0.814 4,289,205 0.7877 -2.29%
2004-04-14 0 1.310 1.300 1.310 1.300 1.340 2,314,000 3,046,780 1.3167 0.801 0.795 0.801 0.795 0.820 3,782,477 0.8055 -0.76%
2004-04-13 0 1.320 1.310 1.320 1.300 1.330 1,868,000 2,457,720 1.3157 0.808 0.801 0.808 0.795 0.814 3,053,443 0.8049 -0.75%
2004-04-08 0 1.330 1.320 1.330 1.320 1.340 1,520,000 2,019,880 1.3289 0.814 0.808 0.814 0.808 0.820 2,484,600 0.8130 -0.75%
2004-04-07 0 1.340 1.320 1.340 1.310 1.340 3,472,000 4,584,700 1.3205 0.820 0.808 0.820 0.801 0.820 5,675,350 0.8078 -0.74%
2004-04-06 0 1.350 1.340 1.350 1.340 1.360 3,622,000 4,874,220 1.3457 0.826 0.820 0.826 0.820 0.832 5,920,541 0.8233 -0.74%
2004-04-02 0 1.360 1.360 1.370 1.340 1.390 4,488,000 6,132,880 1.3665 0.832 0.832 0.838 0.820 0.850 7,336,110 0.8360 -2.16%
2004-04-01 0 1.390 1.380 1.390 1.380 1.400 3,620,000 5,009,920 1.3840 0.850 0.844 0.850 0.844 0.856 5,917,272 0.8467 0.00%
2004-03-31 0 1.390 1.370 1.380 1.380 1.430 2,210,000 3,079,620 1.3935 0.850 0.838 0.844 0.844 0.875 3,612,478 0.8525 -2.80%
2004-03-30 0 1.430 1.420 1.430 1.390 1.440 3,984,000 5,629,040 1.4129 0.875 0.869 0.875 0.850 0.881 6,512,268 0.8644 4.38%
2004-03-29 0 1.370 1.370 1.380 1.360 1.420 2,020,000 2,792,840 1.3826 0.838 0.838 0.844 0.832 0.869 3,301,903 0.8458 -3.52%
2004-03-26 0 1.420 1.400 1.420 1.380 1.480 6,526,000 9,347,480 1.4323 0.869 0.856 0.869 0.844 0.905 10,667,436 0.8763 0.00%
2004-03-25 0 1.420 1.420 1.430 1.420 1.490 8,240,000 11,902,980 1.4445 0.869 0.869 0.875 0.869 0.912 13,469,150 0.8837 -4.70%
2004-03-24 0 1.490 1.480 1.500 1.460 1.510 20,608,000 30,681,820 1.4888 0.912 0.905 0.918 0.893 0.924 33,685,951 0.9108 3.47%
2004-03-23 0 1.440 1.440 1.450 1.360 1.450 14,748,000 20,773,240 1.4085 0.881 0.881 0.887 0.832 0.887 24,107,162 0.8617 4.35%
2004-03-22 0 1.380 1.360 1.380 1.320 1.390 5,332,000 7,292,980 1.3678 0.844 0.832 0.844 0.808 0.850 8,715,717 0.8368 4.55%
2004-03-19 0 1.320 1.320 1.340 1.320 1.340 1,756,000 2,338,540 1.3317 0.808 0.808 0.820 0.808 0.820 2,870,367 0.8147 -0.75%
2004-03-18 0 1.330 1.330 1.350 1.330 1.350 2,876,000 3,858,980 1.3418 0.814 0.814 0.826 0.814 0.826 4,701,126 0.8209 -2.21%
2004-03-17 0 1.360 1.340 1.370 1.340 1.360 2,510,000 3,393,980 1.3522 0.832 0.820 0.838 0.820 0.832 4,102,860 0.8272 0.74%
2004-03-16 0 1.350 1.340 1.360 1.320 1.350 2,906,000 3,873,880 1.3331 0.826 0.820 0.832 0.808 0.826 4,750,164 0.8155 0.75%
2004-03-15 0 1.340 1.330 1.360 1.330 1.370 2,562,000 3,452,820 1.3477 0.820 0.814 0.832 0.814 0.838 4,187,859 0.8245 -0.74%
2004-03-12 0 1.350 1.340 1.350 1.300 1.350 3,594,000 4,754,180 1.3228 0.826 0.820 0.826 0.795 0.826 5,874,772 0.8093 0.75%
2004-03-11 0 1.340 1.320 1.350 1.320 1.350 6,752,000 8,998,140 1.3327 0.820 0.808 0.826 0.808 0.826 11,036,857 0.8153 -0.74%
2004-03-10 0 1.350 1.340 1.360 1.340 1.360 1,752,000 2,361,460 1.3479 0.826 0.820 0.832 0.820 0.832 2,863,829 0.8246 -1.46%
2004-03-09 0 1.370 1.360 1.370 1.360 1.390 2,312,000 3,171,600 1.3718 0.838 0.832 0.838 0.832 0.850 3,779,208 0.8392 -0.72%
2004-03-08 0 1.380 1.380 1.390 1.370 1.430 10,244,000 14,310,660 1.3970 0.844 0.844 0.850 0.838 0.875 16,744,899 0.8546 1.47%
2004-03-05 0 1.360 1.360 1.370 1.350 1.370 3,818,800 5,193,988 1.3601 0.832 0.832 0.838 0.826 0.838 6,242,232 0.8321 0.74%
2004-03-04 0 1.350 1.350 1.360 1.310 1.370 3,784,000 5,099,740 1.3477 0.826 0.826 0.832 0.801 0.838 6,185,347 0.8245 1.50%
2004-03-03 0 1.330 1.320 1.330 1.310 1.340 4,470,000 5,915,000 1.3233 0.814 0.808 0.814 0.801 0.820 7,306,687 0.8095 -0.75%
2004-03-02 0 1.340 1.330 1.340 1.320 1.360 2,961,600 3,956,968 1.3361 0.820 0.814 0.820 0.808 0.832 4,841,048 0.8174 -0.74%
2004-03-01 0 1.350 1.340 1.360 1.320 1.350 5,748,000 7,677,960 1.3358 0.826 0.820 0.832 0.808 0.826 9,395,713 0.8172 3.05%
2004-02-27 0 1.310 1.300 1.310 1.310 1.330 1,842,000 2,418,320 1.3129 0.801 0.795 0.801 0.801 0.814 3,010,943 0.8032 -1.50%
2004-02-26 0 1.330 1.320 1.330 1.320 1.330 4,526,800 6,010,644 1.3278 0.814 0.808 0.814 0.808 0.814 7,399,532 0.8123 0.76%
2004-02-25 0 1.320 1.320 1.330 1.300 1.330 4,608,000 6,076,360 1.3187 0.808 0.808 0.814 0.795 0.814 7,532,262 0.8067 0.00%
2004-02-24 0 1.320 1.310 1.320 1.320 1.350 5,132,000 6,837,980 1.3324 0.808 0.801 0.808 0.808 0.826 8,388,796 0.8151 -0.75%
2004-02-23 0 1.330 1.320 1.330 1.300 1.340 6,788,400 8,921,760 1.3143 0.814 0.808 0.814 0.795 0.820 11,096,356 0.8040 -0.75%
2004-02-20 0 1.340 1.330 1.340 1.330 1.370 6,002,000 8,097,960 1.3492 0.820 0.814 0.820 0.814 0.838 9,810,902 0.8254 -0.74%
2004-02-19 0 1.350 1.340 1.350 1.340 1.370 11,014,000 14,854,920 1.3487 0.826 0.820 0.826 0.820 0.838 18,003,545 0.8251 -0.74%
2004-02-18 0 1.360 1.360 1.370 1.360 1.390 6,113,200 8,365,432 1.3684 0.832 0.832 0.838 0.832 0.850 9,992,671 0.8372 -0.73%
2004-02-17 0 1.370 1.370 1.380 1.350 1.400 5,602,000 7,658,940 1.3672 0.838 0.838 0.844 0.826 0.856 9,157,060 0.8364 -1.44%
2004-02-16 0 1.390 1.380 1.390 1.380 1.410 6,703,600 9,341,704 1.3935 0.850 0.844 0.850 0.844 0.863 10,957,742 0.8525 -0.71%
2004-02-13 0 1.400 1.400 1.410 1.370 1.410 20,800,800 28,954,820 1.3920 0.856 0.856 0.863 0.838 0.863 34,001,103 0.8516 2.19%
2004-02-12 0 1.370 1.360 1.370 1.360 1.380 6,342,000 8,682,500 1.3690 0.838 0.832 0.838 0.832 0.844 10,366,668 0.8375 0.74%
2004-02-11 0 1.360 1.360 1.370 1.360 1.400 11,384,000 15,679,860 1.3774 0.832 0.832 0.838 0.832 0.856 18,608,349 0.8426 -0.73%
2004-02-10 0 1.370 1.360 1.370 1.350 1.400 20,658,400 28,517,540 1.3804 0.838 0.832 0.838 0.826 0.856 33,768,335 0.8445 0.00%
2004-02-09 0 1.370 1.360 1.370 1.360 1.390 14,930,000 20,538,540 1.3757 0.838 0.832 0.838 0.832 0.850 24,404,661 0.8416 0.74%
2004-02-06 0 1.360 1.350 1.360 1.340 1.380 20,216,000 27,444,000 1.3575 0.832 0.826 0.832 0.820 0.844 33,045,185 0.8305 0.74%
2004-02-05 0 1.350 1.340 1.350 1.350 1.410 28,822,400 39,645,192 1.3755 0.826 0.820 0.826 0.826 0.863 47,113,255 0.8415 -1.46%
2004-02-04 0 1.370 1.370 1.380 1.340 1.420 81,850,000 112,462,600 1.3740 0.838 0.838 0.844 0.820 0.869 133,792,463 0.8406 3.01%
2004-02-03 0 1.330 1.320 1.330 1.250 1.400 94,606,390 123,468,499 1.3051 0.814 0.808 0.814 0.765 0.856 154,644,129 0.7984 -17.90%
2004-02-02 1 - - - - - 0 0 - 0.991 - - - - 0 - 0.00%
2004-01-30 1 1.620 - - - - 0 0 - 0.991 - - - - 0 - 0.00%
2004-01-29 1 1.620 - - - - 0 0 - 0.991 - - - - 0 - 0.00%
2004-01-28 1 1.620 - - - - 0 0 - 0.991 - - - - 0 - 0.00%
2004-01-27 1 1.620 - - - - 0 0 - 0.991 - - - - 0 - 0.00%
2004-01-26 1 1.620 - - - - 0 0 - 0.991 - - - - 0 - 0.00%
2004-01-21 1 1.620 - - - - 0 0 - 0.991 - - - - 0 - 0.00%
2004-01-20 1 1.620 - - - - 0 0 - 0.991 - - - - 0 - 0.00%
2004-01-19 1 1.620 1.620 1.630 1.520 1.640 8,962,000 14,314,460 1.5972 0.991 0.991 0.997 0.930 1.003 14,649,335 0.9771 6.58%
2004-01-16 0 1.520 1.500 1.510 1.510 1.700 15,778,000 25,467,960 1.6141 0.930 0.918 0.924 0.924 1.040 25,790,806 0.9875 -8.43%
2004-01-15 0 1.660 1.650 1.660 1.570 1.670 18,916,000 30,748,700 1.6255 1.016 1.009 1.016 0.960 1.022 30,920,198 0.9945 5.73%
2004-01-14 0 1.570 1.560 1.570 1.540 1.570 8,136,000 12,673,520 1.5577 0.960 0.954 0.960 0.942 0.960 13,299,151 0.9530 1.29%
2004-01-13 0 1.550 1.550 1.560 1.490 1.620 9,994,000 15,430,480 1.5440 0.948 0.948 0.954 0.912 0.991 16,336,248 0.9446 -3.73%
2004-01-12 0 1.610 1.600 1.610 1.530 1.640 15,731,200 25,147,008 1.5985 0.985 0.979 0.985 0.936 1.003 25,714,307 0.9779 5.92%
2004-01-09 0 1.520 1.520 1.530 1.430 1.520 7,686,000 11,339,860 1.4754 0.930 0.930 0.936 0.875 0.930 12,563,578 0.9026 2.70%
2004-01-08 0 1.480 1.480 1.490 1.430 1.540 8,996,000 13,256,156 1.4736 0.905 0.905 0.912 0.875 0.942 14,704,911 0.9015 3.50%
2004-01-07 0 1.430 1.420 1.430 1.180 1.440 8,334,000 10,912,960 1.3095 0.875 0.869 0.875 0.722 0.881 13,622,803 0.8011 18.18%
2004-01-06 0 1.210 1.210 1.240 1.180 1.260 4,402,000 5,300,000 1.2040 0.740 0.740 0.759 0.722 0.771 7,195,534 0.7366 -4.72%
2004-01-05 0 1.270 1.250 1.280 1.250 1.270 288,000 362,000 1.2569 0.777 0.765 0.783 0.765 0.777 470,766 0.7690 -2.31%
2004-01-02 0 1.300 1.250 1.300 1.230 1.300 350,000 437,200 1.2491 0.795 0.765 0.795 0.752 0.795 572,112 0.7642 4.00%
2003-12-31 0 1.250 1.250 1.270 1.180 1.290 332,400 414,688 1.2476 0.765 0.765 0.777 0.722 0.789 543,343 0.7632 -3.10%
2003-12-30 0 1.290 1.260 1.300 1.260 1.330 850,000 1,111,600 1.3078 0.789 0.771 0.795 0.771 0.814 1,389,415 0.8000 -3.01%
2003-12-29 0 1.330 1.300 1.330 1.290 1.330 1,008,000 1,318,800 1.3083 0.814 0.795 0.814 0.789 0.814 1,647,682 0.8004 2.31%
2003-12-24 0 1.300 1.280 1.300 1.300 1.350 336,000 438,360 1.3046 0.795 0.783 0.795 0.795 0.826 549,227 0.7981 -0.76%
2003-12-23 0 1.310 1.310 1.340 1.310 1.390 2,020,000 2,729,400 1.3512 0.801 0.801 0.820 0.801 0.850 3,301,903 0.8266 -5.07%
2003-12-22 0 1.380 1.370 1.380 1.340 1.380 1,918,000 2,610,460 1.3610 0.844 0.838 0.844 0.820 0.844 3,135,173 0.8326 2.99%
2003-12-19 0 1.340 1.290 1.340 1.290 1.340 340,000 442,900 1.3026 0.820 0.789 0.820 0.789 0.820 555,766 0.7969 0.00%
2003-12-18 0 1.340 1.290 1.340 1.280 1.340 382,400 499,140 1.3053 0.820 0.789 0.820 0.783 0.820 625,073 0.7985 -1.47%
2003-12-17 0 1.360 1.290 1.360 - - 0 0 - 0.832 0.789 0.832 - - 0 - -0.73%
2003-12-16 0 1.370 1.310 1.370 1.310 1.370 404,000 535,660 1.3259 0.838 0.801 0.838 0.801 0.838 660,381 0.8111 -0.72%
2003-12-15 0 1.380 1.350 1.380 1.350 1.410 140,000 190,080 1.3577 0.844 0.826 0.844 0.826 0.863 228,845 0.8306 2.22%
2003-12-12 0 1.350 1.330 1.360 1.350 1.370 185,200 251,840 1.3598 0.826 0.814 0.832 0.826 0.838 302,729 0.8319 -1.46%
2003-12-11 0 1.370 1.330 1.370 1.350 1.370 394,000 534,160 1.3557 0.838 0.814 0.838 0.826 0.838 644,035 0.8294 1.48%
2003-12-10 0 1.350 1.340 1.350 1.320 1.380 1,876,000 2,508,100 1.3369 0.826 0.820 0.826 0.808 0.844 3,066,520 0.8179 -2.17%
2003-12-09 0 1.380 1.320 1.380 1.380 1.380 70,003 96,604 1.3800 0.844 0.808 0.844 0.844 0.844 114,427 0.8442 2.22%
2003-12-08 0 1.350 1.310 1.350 1.300 1.360 2,300,000 3,042,500 1.3228 0.826 0.801 0.826 0.795 0.832 3,759,593 0.8093 0.00%
2003-12-05 0 1.350 1.330 1.370 1.350 1.410 476,000 662,840 1.3925 0.826 0.814 0.838 0.826 0.863 778,072 0.8519 -6.90%
2003-12-04 0 1.450 1.400 1.450 1.380 1.450 228,800 320,452 1.4006 0.887 0.856 0.887 0.844 0.887 373,998 0.8568 3.57%
2003-12-03 0 1.400 1.370 1.400 1.380 1.400 342,000 474,320 1.3869 0.856 0.838 0.856 0.844 0.856 559,035 0.8485 2.94%
2003-12-02 0 1.360 1.360 1.380 1.360 1.400 276,000 378,700 1.3721 0.832 0.832 0.844 0.832 0.856 451,151 0.8394 -2.86%
2003-12-01 0 1.400 1.390 1.410 1.380 1.400 310,000 435,700 1.4055 0.856 0.850 0.863 0.844 0.856 506,728 0.8598 -1.41%
2003-11-28 0 1.420 1.390 1.420 1.380 1.420 294,000 411,540 1.3998 0.869 0.850 0.869 0.844 0.869 480,574 0.8564 0.00%
2003-11-27 0 1.420 1.400 1.420 1.390 1.450 322,800 455,788 1.4120 0.869 0.856 0.869 0.850 0.887 527,651 0.8638 -1.39%
2003-11-26 0 1.440 1.410 1.440 1.410 1.440 141,600 203,044 1.4339 0.881 0.863 0.881 0.863 0.881 231,460 0.8772 0.00%
2003-11-25 0 1.440 1.410 1.440 1.410 1.450 448,000 641,500 1.4319 0.881 0.863 0.881 0.863 0.887 732,303 0.8760 0.70%
2003-11-24 0 1.430 1.430 1.440 1.430 1.480 598,000 869,200 1.4535 0.875 0.875 0.881 0.875 0.905 977,494 0.8892 0.00%
2003-11-21 0 1.430 1.400 1.440 1.380 1.450 1,068,000 1,514,920 1.4185 0.875 0.856 0.881 0.844 0.887 1,745,759 0.8678 2.88%
2003-11-20 0 1.390 1.380 1.400 1.380 1.400 662,000 919,120 1.3884 0.850 0.844 0.856 0.844 0.856 1,082,109 0.8494 -0.71%
2003-11-19 0 1.400 1.390 1.400 1.390 1.440 848,000 1,198,500 1.4133 0.856 0.850 0.856 0.850 0.881 1,386,145 0.8646 -2.78%
2003-11-18 0 1.440 1.440 1.450 1.410 1.450 798,000 1,141,360 1.4303 0.881 0.881 0.887 0.863 0.887 1,304,415 0.8750 2.13%
2003-11-17 0 1.410 1.390 1.420 1.370 1.430 718,000 1,005,920 1.4010 0.863 0.850 0.869 0.838 0.875 1,173,647 0.8571 -1.40%
2003-11-14 0 1.430 1.430 1.440 1.390 1.440 418,000 594,020 1.4211 0.875 0.875 0.881 0.850 0.881 683,265 0.8694 2.14%
2003-11-13 0 1.400 1.380 1.400 1.380 1.450 1,860,000 2,634,660 1.4165 0.856 0.844 0.856 0.844 0.887 3,040,366 0.8666 -0.71%
2003-11-12 0 1.410 1.400 1.440 1.400 1.480 2,968,000 4,262,820 1.4363 0.863 0.856 0.881 0.856 0.905 4,851,509 0.8787 -4.08%
2003-11-11 0 1.470 1.460 1.470 1.400 1.510 7,150,000 10,470,340 1.4644 0.899 0.893 0.899 0.856 0.924 11,687,430 0.8959 3.52%
2003-11-10 0 1.420 1.410 1.420 1.300 1.460 12,462,800 17,650,304 1.4162 0.869 0.863 0.869 0.795 0.893 20,371,762 0.8664 12.70%
2003-11-07 0 1.260 1.250 1.260 1.200 1.270 993,682 1,237,453 1.2453 0.771 0.765 0.771 0.734 0.777 1,624,278 0.7618 5.00%
2003-11-06 0 1.200 1.190 1.200 1.130 1.210 1,746,800 2,026,168 1.1599 0.734 0.728 0.734 0.691 0.740 2,855,329 0.7096 3.45%
2003-11-05 0 1.160 1.140 1.160 1.120 1.160 394,000 450,820 1.1442 0.710 0.697 0.710 0.685 0.710 644,035 0.7000 3.57%
2003-11-04 0 1.120 1.100 1.120 1.030 1.120 960,000 1,014,360 1.0566 0.685 0.673 0.685 0.630 0.685 1,569,221 0.6464 1.82%
2003-11-03 0 1.100 1.070 1.100 0.990 1.100 1,396,000 1,420,420 1.0175 0.673 0.655 0.673 0.606 0.673 2,281,909 0.6225 4.76%
2003-10-31 0 1.050 1.030 1.050 0.970 1.050 920,000 915,200 0.9948 0.642 0.630 0.642 0.593 0.642 1,503,837 0.6086 5.00%
2003-10-30 0 1.000 0.920 1.000 - - 0 0 - 0.612 0.563 0.612 - - 0 - 0.00%
2003-10-29 0 1.000 1.000 1.020 1.000 1.000 36,000 36,000 1.0000 0.612 0.612 0.624 0.612 0.612 58,846 0.6118 -3.85%
2003-10-28 0 1.040 1.040 1.050 0.920 0.950 100,000 93,600 0.9360 0.636 0.636 0.642 0.563 0.581 163,461 0.5726 4.00%
2003-10-27 0 1.000 - 1.040 - - 0 0 - 0.612 - 0.636 - - 0 - 0.00%
2003-10-24 0 1.000 0.910 1.000 1.000 1.000 80,000 80,000 1.0000 0.612 0.557 0.612 0.612 0.612 130,768 0.6118 1.01%
2003-10-23 0 0.990 0.990 1.020 0.990 1.040 80,400 81,580 1.0147 0.606 0.606 0.624 0.606 0.636 131,422 0.6207 -5.71%
2003-10-22 0 1.050 0.990 1.050 1.040 1.080 112,000 117,820 1.0520 0.642 0.606 0.642 0.636 0.661 183,076 0.6436 0.96%
2003-10-21 0 1.040 0.990 1.040 1.040 1.060 447,735 469,786 1.0493 0.636 0.606 0.636 0.636 0.648 731,870 0.6419 0.00%
2003-10-20 0 1.040 0.970 1.040 1.040 1.040 100,000 104,000 1.0400 0.636 0.593 0.636 0.636 0.636 163,461 0.6362 2.97%
2003-10-17 0 1.010 1.010 1.040 1.010 1.050 306,000 315,760 1.0319 0.618 0.618 0.636 0.618 0.642 500,189 0.6313 -3.81%
2003-10-16 0 1.050 1.040 1.050 0.980 1.050 510,400 525,836 1.0302 0.642 0.636 0.642 0.600 0.642 834,303 0.6303 5.00%
2003-10-15 0 1.000 0.950 1.040 1.000 1.090 692,000 716,160 1.0349 0.612 0.581 0.636 0.612 0.667 1,131,147 0.6331 -3.85%
2003-10-14 0 1.040 1.030 1.070 1.030 1.110 350,000 368,800 1.0537 0.636 0.630 0.655 0.630 0.679 572,112 0.6446 0.97%
2003-10-13 0 1.030 1.030 1.040 1.030 1.050 504,000 525,100 1.0419 0.630 0.630 0.636 0.630 0.642 823,841 0.6374 -5.50%
2003-10-10 0 1.090 1.060 1.090 1.040 1.110 1,236,000 1,309,320 1.0593 0.667 0.648 0.667 0.636 0.679 2,020,372 0.6481 3.81%
2003-10-09 0 1.050 1.040 1.070 1.050 1.180 1,046,800 1,127,580 1.0772 0.642 0.636 0.655 0.642 0.722 1,711,105 0.6590 -7.08%
2003-10-08 0 1.130 1.130 1.170 1.080 1.260 1,418,000 1,649,340 1.1631 0.691 0.691 0.716 0.661 0.771 2,317,871 0.7116 -5.04%
2003-10-07 0 1.190 1.190 1.200 0.900 1.200 1,842,000 2,025,440 1.0996 0.728 0.728 0.734 0.551 0.734 3,010,943 0.6727 36.78%
2003-10-06 0 0.870 0.850 0.870 0.810 0.870 102,000 86,740 0.8504 0.532 0.520 0.532 0.496 0.532 166,730 0.5202 0.00%
2003-10-03 0 0.870 0.780 0.870 0.750 0.870 360,000 309,060 0.8585 0.532 0.477 0.532 0.459 0.532 588,458 0.5252 4.82%
2003-10-02 0 0.830 0.780 0.830 0.800 0.830 516,000 419,820 0.8136 0.508 0.477 0.508 0.489 0.508 843,456 0.4977 -1.19%
2003-09-30 0 0.840 0.840 0.920 0.840 0.840 10,000 8,400 0.8400 0.514 0.514 0.563 0.514 0.514 16,346 0.5139 -2.33%
2003-09-29 0 0.860 0.860 1.000 - - 0 0 - 0.526 0.526 0.612 - - 0 - 0.00%
2003-09-26 0 0.860 0.860 0.900 0.860 0.860 40,000 34,400 0.8600 0.526 0.526 0.551 0.526 0.526 65,384 0.5261 0.00%
2003-09-25 0 0.860 0.860 0.900 0.800 0.840 12,000 10,000 0.8333 0.526 0.526 0.551 0.489 0.514 19,615 0.5098 -2.27%
2003-09-24 0 0.880 0.880 0.940 0.880 0.940 28,000 25,960 0.9271 0.538 0.538 0.575 0.538 0.575 45,769 0.5672 -6.38%
2003-09-23 0 0.940 0.900 0.940 0.900 0.900 50,000 45,000 0.9000 0.575 0.551 0.575 0.551 0.551 81,730 0.5506 0.00%
2003-09-22 0 0.940 0.850 0.940 0.950 1.000 56,800 56,420 0.9933 0.575 0.520 0.575 0.581 0.612 92,846 0.6077 6.82%
2003-09-19 0 0.880 0.840 0.970 0.880 0.890 130,000 114,700 0.8823 0.538 0.514 0.593 0.538 0.544 212,499 0.5398 -6.38%
2003-09-18 0 0.940 0.900 0.940 0.940 0.960 110,000 104,500 0.9500 0.575 0.551 0.575 0.575 0.587 179,807 0.5812 -6.00%
2003-09-17 0 1.000 1.000 1.030 0.980 1.000 322,000 320,520 0.9954 0.612 0.612 0.630 0.600 0.612 526,343 0.6090 -3.85%
2003-09-16 0 1.040 0.990 1.040 0.970 1.040 338,000 333,440 0.9865 0.636 0.606 0.636 0.593 0.636 552,497 0.6035 2.97%
2003-09-15 0 1.010 1.010 1.030 0.980 1.020 406,000 407,400 1.0034 0.618 0.618 0.630 0.600 0.624 663,650 0.6139 3.06%
2003-09-11 0 0.980 0.940 0.990 0.930 0.980 318,800 302,880 0.9501 0.600 0.575 0.606 0.569 0.600 521,112 0.5812 10.11%
2003-09-10 0 0.890 0.890 0.900 0.830 0.890 120,000 104,320 0.8693 0.544 0.544 0.551 0.508 0.544 196,153 0.5318 3.49%
2003-09-09 0 0.860 0.860 0.900 0.850 0.860 70,800 60,628 0.8563 0.526 0.526 0.551 0.520 0.526 115,730 0.5239 -1.15%
2003-09-08 0 0.870 0.870 0.910 0.870 0.920 322,000 289,140 0.8980 0.532 0.532 0.557 0.532 0.563 526,343 0.5493 -3.33%
2003-09-05 0 0.900 0.870 0.920 0.880 0.900 108,000 96,040 0.8893 0.551 0.532 0.563 0.538 0.551 176,537 0.5440 0.00%
2003-09-04 0 0.900 0.850 0.920 0.830 0.910 376,000 332,320 0.8838 0.551 0.520 0.563 0.508 0.557 614,612 0.5407 8.43%
2003-09-03 0 0.830 0.830 0.860 0.830 0.860 60,000 51,000 0.8500 0.508 0.508 0.526 0.508 0.526 98,076 0.5200 -3.49%
2003-09-02 0 0.860 0.830 0.870 0.840 0.860 144,000 121,840 0.8461 0.526 0.508 0.532 0.514 0.526 235,383 0.5176 4.88%
2003-09-01 0 0.820 0.820 0.860 0.820 0.860 60,000 51,120 0.8520 0.502 0.502 0.526 0.502 0.526 98,076 0.5212 1.23%
2003-08-29 0 0.810 0.810 0.840 0.800 0.810 212,000 169,720 0.8006 0.496 0.496 0.514 0.489 0.496 346,536 0.4898 1.25%
2003-08-28 0 0.800 0.800 0.830 0.750 0.850 240,000 191,500 0.7979 0.489 0.489 0.508 0.459 0.520 392,305 0.4881 -6.98%
2003-08-27 0 0.860 0.810 0.860 0.810 0.860 72,000 61,060 0.8481 0.526 0.496 0.526 0.496 0.526 117,692 0.5188 6.17%
2003-08-26 0 0.810 0.810 0.850 0.800 0.830 332,800 269,428 0.8096 0.496 0.496 0.520 0.489 0.508 543,997 0.4953 0.00%
2003-08-25 0 0.810 0.800 0.850 0.810 0.810 50,000 40,500 0.8100 0.496 0.489 0.520 0.496 0.496 81,730 0.4955 0.00%
2003-08-22 0 0.810 0.810 0.850 0.810 0.810 2,000 1,620 0.8100 0.496 0.496 0.520 0.496 0.496 3,269 0.4955 -5.81%
2003-08-21 0 0.860 0.830 0.860 0.830 0.860 210,000 175,500 0.8357 0.526 0.508 0.526 0.508 0.526 343,267 0.5113 6.17%
2003-08-20 0 0.810 0.810 0.860 0.730 0.850 1,694,000 1,363,840 0.8051 0.496 0.496 0.526 0.447 0.520 2,769,022 0.4925 10.96%
2003-08-19 0 0.730 0.730 0.770 0.730 0.780 220,000 165,100 0.7505 0.447 0.447 0.471 0.447 0.477 359,613 0.4591 0.00%
2003-08-18 0 0.730 0.730 0.770 0.730 0.730 94,000 68,620 0.7300 0.447 0.447 0.471 0.447 0.447 153,653 0.4466 2.82%
2003-08-15 0 0.710 0.710 0.730 0.680 0.730 264,000 187,580 0.7105 0.434 0.434 0.447 0.416 0.447 431,536 0.4347 -1.39%
2003-08-14 0 0.720 0.660 0.730 - - 0 0 - 0.440 0.404 0.447 - - 0 - 0.00%
2003-08-13 0 0.720 0.680 0.730 - - 0 0 - 0.440 0.416 0.447 - - 0 - 0.00%
2003-08-12 0 0.720 0.720 0.730 - - 6,000 4,200 0.7000 0.440 0.440 0.447 - - 9,808 0.4282 2.86%
2003-08-11 0 0.700 0.700 0.730 0.700 0.700 30,000 21,000 0.7000 0.428 0.428 0.447 0.428 0.428 49,038 0.4282 0.00%
2003-08-08 0 0.700 0.700 0.780 - - 0 0 - 0.428 0.428 0.477 - - 0 - 0.00%
2003-08-07 0 0.700 0.690 0.780 0.700 0.700 100,000 70,000 0.7000 0.428 0.422 0.477 0.428 0.428 163,461 0.4282 -1.41%
2003-08-06 0 0.710 0.710 0.720 0.700 0.720 170,000 120,900 0.7112 0.434 0.434 0.440 0.428 0.440 277,883 0.4351 -1.39%
2003-08-05 0 0.720 0.680 0.720 0.720 0.720 70,000 50,400 0.7200 0.440 0.416 0.440 0.440 0.440 114,422 0.4405 1.41%
2003-08-04 0 0.710 0.690 0.720 - - 0 0 - 0.434 0.422 0.440 - - 0 - 0.00%
2003-08-01 0 0.710 0.710 0.780 - - 20,400 14,464 0.7090 0.434 0.434 0.477 - - 33,346 0.4338 1.43%
2003-07-31 0 0.700 0.700 0.780 - - 0 0 - 0.428 0.428 0.477 - - 0 - 0.00%
2003-07-30 0 0.700 0.690 0.740 0.690 0.700 414,000 287,760 0.6951 0.428 0.422 0.453 0.422 0.428 676,727 0.4252 1.45%
2003-07-29 0 0.690 0.690 0.720 - - 400 256 0.6400 0.422 0.422 0.440 - - 654 0.3915 2.99%
2003-07-28 0 0.670 0.670 0.740 0.670 0.670 150,000 100,500 0.6700 0.410 0.410 0.453 0.410 0.410 245,191 0.4099 0.00%
2003-07-25 0 0.670 0.670 0.740 - - 0 0 - 0.410 0.410 0.453 - - 0 - 0.00%
2003-07-24 0 0.670 0.670 0.730 0.670 0.670 50,000 33,500 0.6700 0.410 0.410 0.447 0.410 0.410 81,730 0.4099 0.00%
2003-07-23 0 0.670 0.670 0.700 0.670 0.680 102,000 68,840 0.6749 0.410 0.410 0.428 0.410 0.416 166,730 0.4129 0.00%
2003-07-22 0 0.670 0.660 0.680 - - 0 0 - 0.410 0.404 0.416 - - 0 - 0.00%
2003-07-21 0 0.670 0.660 0.740 0.660 0.670 200,000 133,000 0.6650 0.410 0.404 0.453 0.404 0.410 326,921 0.4068 -2.90%
2003-07-18 0 0.690 0.690 0.750 0.690 0.700 414,000 286,160 0.6912 0.422 0.422 0.459 0.422 0.428 676,727 0.4229 2.99%
2003-07-17 0 0.670 0.670 0.700 0.660 0.700 290,000 197,740 0.6819 0.410 0.410 0.428 0.404 0.428 474,036 0.4171 -1.47%
2003-07-16 0 0.680 0.680 0.780 0.660 0.680 410,000 276,100 0.6734 0.416 0.416 0.477 0.404 0.416 670,188 0.4120 1.49%
2003-07-15 0 0.670 0.670 0.710 0.650 0.700 256,400 172,584 0.6731 0.410 0.410 0.434 0.398 0.428 419,113 0.4118 3.08%
2003-07-14 0 0.650 0.650 0.680 0.640 0.640 46,000 29,440 0.6400 0.398 0.398 0.416 0.392 0.392 75,192 0.3915 1.56%
2003-07-11 0 0.640 0.640 0.680 0.640 0.640 100,000 64,000 0.6400 0.392 0.392 0.416 0.392 0.392 163,461 0.3915 0.00%
2003-07-10 0 0.640 0.630 0.680 - - 0 0 - 0.392 0.385 0.416 - - 0 - 0.00%
2003-07-09 0 0.640 0.640 0.690 0.640 0.650 70,000 45,300 0.6471 0.392 0.392 0.422 0.392 0.398 114,422 0.3959 -8.57%
2003-07-08 0 0.700 0.650 0.720 - - 0 0 - 0.428 0.398 0.440 - - 0 - 0.00%
2003-07-07 0 0.700 0.650 0.750 - - 800 496 0.6200 0.428 0.398 0.459 - - 1,308 0.3793 0.00%
2003-07-04 0 0.700 - 0.710 0.700 0.700 40,000 28,000 0.7000 0.428 - 0.434 0.428 0.428 65,384 0.4282 2.94%
2003-07-03 0 0.680 0.680 0.700 - - 0 0 - 0.416 0.416 0.428 - - 0 - 1.49%
2003-07-02 0 0.670 0.650 0.780 0.650 0.670 546,000 364,200 0.6670 0.410 0.398 0.477 0.398 0.410 892,495 0.4081 -1.47%
2003-06-30 0 0.680 0.600 0.700 - - 0 0 - 0.416 0.367 0.428 - - 0 - 0.00%
2003-06-27 0 0.680 0.620 0.750 0.680 0.680 10,800 7,240 0.6704 0.416 0.379 0.459 0.416 0.416 17,654 0.4101 -4.23%
2003-06-26 0 0.710 - 0.750 - - 0 0 - 0.434 - 0.459 - - 0 - 0.00%
2003-06-25 0 0.710 0.600 0.740 - - 0 0 - 0.434 0.367 0.453 - - 0 - 0.00%
2003-06-24 0 0.710 - 0.750 - - 0 0 - 0.434 - 0.459 - - 0 - 0.00%
2003-06-23 0 0.710 0.600 0.710 - - 0 0 - 0.434 0.367 0.434 - - 0 - 0.00%
2003-06-20 0 0.710 - 0.710 - - 0 0 - 0.434 - 0.434 - - 0 - 0.00%
2003-06-19 0 0.710 0.600 0.710 - - 0 0 - 0.434 0.367 0.434 - - 0 - 0.00%
2003-06-18 0 0.710 - 0.710 - - 400 220 0.5500 0.434 - 0.434 - - 654 0.3365 0.00%
2003-06-17 0 0.710 0.660 0.710 0.710 0.710 38,400 27,220 0.7089 0.434 0.404 0.434 0.434 0.434 62,769 0.4337 0.00%
2003-06-16 0 0.710 0.600 0.730 - - 0 0 - 0.434 0.367 0.447 - - 0 - 0.00%
2003-06-13 0 0.710 - 0.710 - - 0 0 - 0.434 - 0.434 - - 0 - 0.00%
2003-06-12 0 0.710 0.710 0.750 - - 0 0 - 0.434 0.434 0.459 - - 0 - 0.00%
2003-06-11 0 0.710 0.710 0.750 0.700 0.700 24,400 17,056 0.6990 0.434 0.434 0.459 0.428 0.428 39,884 0.4276 1.43%
2003-06-10 0 0.700 0.680 0.730 - - 0 0 - 0.428 0.416 0.447 - - 0 - 0.00%
2003-06-09 0 0.700 0.680 0.730 0.700 0.700 30,800 21,512 0.6984 0.428 0.416 0.447 0.428 0.428 50,346 0.4273 -4.11%
2003-06-06 0 0.730 0.710 0.730 - - 0 0 - 0.447 0.434 0.447 - - 0 - 0.00%
2003-06-05 0 0.730 0.700 0.730 0.730 0.730 30,000 21,900 0.7300 0.447 0.428 0.447 0.447 0.447 49,038 0.4466 -5.19%
2003-06-03 0 0.770 0.730 0.770 - - 0 0 - 0.471 0.447 0.471 - - 0 - -1.28%
2003-06-02 0 0.780 0.700 0.780 0.780 0.780 40,000 31,200 0.7800 0.477 0.428 0.477 0.477 0.477 65,384 0.4772 4.00%
2003-05-30 0 0.750 0.750 0.780 0.700 0.750 212,000 158,100 0.7458 0.459 0.459 0.477 0.428 0.459 346,536 0.4562 5.63%
2003-05-29 0 0.710 0.690 0.760 - - 0 0 - 0.434 0.422 0.465 - - 0 - 0.00%
2003-05-28 0 0.710 0.690 0.750 0.710 0.710 20,000 14,200 0.7100 0.434 0.422 0.459 0.434 0.434 32,692 0.4344 -5.33%
2003-05-27 0 0.750 0.680 0.770 - - 0 0 - 0.459 0.416 0.471 - - 0 - 0.00%
2003-05-26 0 0.750 0.710 0.750 0.730 0.750 280,000 207,660 0.7416 0.459 0.434 0.459 0.447 0.459 457,690 0.4537 10.29%
2003-05-23 0 0.680 0.660 0.750 - - 0 0 - 0.416 0.404 0.459 - - 0 - 0.00%
2003-05-22 0 0.680 0.660 0.740 - - 0 0 - 0.416 0.404 0.453 - - 0 - 0.00%
2003-05-21 0 0.680 0.660 0.710 0.660 0.680 32,000 21,720 0.6788 0.416 0.404 0.434 0.404 0.416 52,307 0.4152 -4.23%
2003-05-20 0 0.710 0.640 0.750 - - 0 0 - 0.434 0.392 0.459 - - 0 - 0.00%
2003-05-19 0 0.710 0.710 0.730 0.710 0.720 44,000 31,540 0.7168 0.434 0.434 0.447 0.434 0.440 71,923 0.4385 -2.74%
2003-05-16 0 0.730 0.730 0.740 0.700 0.730 242,000 174,600 0.7215 0.447 0.447 0.453 0.428 0.447 395,575 0.4414 4.29%
2003-05-15 0 0.700 0.670 0.700 0.670 0.700 250,000 169,900 0.6796 0.428 0.410 0.428 0.410 0.428 408,651 0.4158 2.94%
2003-05-14 0 0.680 0.680 0.800 - - 0 0 - 0.416 0.416 0.489 - - 0 - 0.00%
2003-05-13 0 0.680 0.670 0.680 0.680 0.690 120,000 81,800 0.6817 0.416 0.410 0.416 0.416 0.422 196,153 0.4170 0.00%
2003-05-12 0 0.680 0.660 0.720 - - 800 496 0.6200 0.416 0.404 0.440 - - 1,308 0.3793 0.00%
2003-05-09 0 0.680 0.650 0.700 - - 0 0 - 0.416 0.398 0.428 - - 0 - 0.00%
2003-05-07 0 0.680 0.680 0.700 0.660 0.680 120,000 80,700 0.6725 0.416 0.416 0.428 0.404 0.416 196,153 0.4114 -6.85%
2003-05-06 0 0.730 0.680 0.730 0.700 0.730 138,000 98,700 0.7152 0.447 0.416 0.447 0.428 0.447 225,576 0.4375 -2.67%
2003-05-05 0 0.750 0.710 0.750 0.660 0.780 328,430,000 164,315,020 0.5003 0.459 0.434 0.459 0.404 0.477 536,853,495 0.3061 15.38%
2003-05-02 1 0.650 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
2003-04-30 0 0.650 0.580 0.700 - - 0 0 - 0.398 0.355 0.428 - - 0 - 0.00%
2003-04-29 0 0.650 0.600 0.800 0.650 0.650 60,000 39,000 0.6500 0.398 0.367 0.489 0.398 0.398 98,076 0.3976 -2.99%
2003-04-28 0 0.670 0.600 0.680 0.660 0.670 702,000 463,340 0.6600 0.410 0.367 0.416 0.404 0.410 1,147,493 0.4038 -4.29%
2003-04-25 0 0.700 - 0.700 - - 0 0 - 0.428 - 0.428 - - 0 - -4.11%
2003-04-24 0 0.730 - 0.730 - - 0 0 - 0.447 - 0.447 - - 0 - -1.35%
2003-04-23 0 0.740 - 0.740 - - 0 0 - 0.453 - 0.453 - - 0 - 0.00%
2003-04-22 0 0.740 - 0.740 0.750 0.750 200,000 145,000 0.7250 0.453 - 0.453 0.459 0.459 326,921 0.4435 5.71%
2003-04-17 0 0.700 - 0.750 - - 0 0 - 0.428 - 0.459 - - 0 - 0.00%
2003-04-16 0 0.700 - 0.800 0.700 0.700 40,000 28,000 0.7000 0.428 - 0.489 0.428 0.428 65,384 0.4282 7.69%
2003-04-15 0 0.650 - 0.650 - - 0 0 - 0.398 - 0.398 - - 0 - 0.00%
2003-04-14 0 0.650 0.640 0.650 0.640 0.650 50,000 32,200 0.6440 0.398 0.392 0.398 0.392 0.398 81,730 0.3940 1.56%
2003-04-11 0 0.640 0.630 0.700 - - 0 0 - 0.392 0.385 0.428 - - 0 - 0.00%
2003-04-10 0 0.640 0.630 0.650 0.630 0.640 218,000 138,220 0.6340 0.392 0.385 0.398 0.385 0.392 356,344 0.3879 -4.48%
2003-04-09 0 0.670 0.600 0.670 - - 0 0 - 0.410 0.367 0.410 - - 0 - 0.00%
2003-04-08 0 0.670 0.670 0.700 0.630 0.630 34,800 21,900 0.6293 0.410 0.410 0.428 0.385 0.385 56,884 0.3850 0.00%
2003-04-07 0 0.670 0.640 0.670 0.640 0.670 284,000 184,180 0.6485 0.410 0.392 0.410 0.392 0.410 464,228 0.3967 -1.47%
2003-04-04 0 0.680 0.650 0.680 0.670 0.680 100,000 67,200 0.6720 0.416 0.398 0.416 0.410 0.416 163,461 0.4111 -2.86%
2003-04-03 0 0.700 0.670 0.700 - - 0 0 - 0.428 0.410 0.428 - - 0 - 0.00%
2003-04-02 0 0.700 0.680 0.700 - - 0 0 - 0.428 0.416 0.428 - - 0 - 0.00%
2003-04-01 0 0.700 0.660 0.700 0.680 0.700 46,000 31,400 0.6826 0.428 0.404 0.428 0.416 0.428 75,192 0.4176 0.00%
2003-03-31 0 0.700 0.680 0.700 0.680 0.720 368,000 257,900 0.7008 0.428 0.416 0.428 0.416 0.440 601,535 0.4287 -2.78%
2003-03-28 0 0.720 0.690 0.730 0.690 0.740 1,420,000 1,028,000 0.7239 0.440 0.422 0.447 0.422 0.453 2,321,140 0.4429 -1.37%
2003-03-27 0 0.730 0.710 0.740 0.730 0.750 1,286,000 943,280 0.7335 0.447 0.434 0.453 0.447 0.459 2,102,103 0.4487 0.00%
2003-03-26 0 0.730 0.720 0.740 0.730 0.740 620,000 454,800 0.7335 0.447 0.440 0.453 0.447 0.453 1,013,455 0.4488 0.00%
2003-03-25 0 0.730 0.700 0.750 0.720 0.730 400,000 291,000 0.7275 0.447 0.428 0.459 0.440 0.447 653,842 0.4451 4.29%
2003-03-24 0 0.700 0.700 0.750 0.700 0.700 8,400 5,836 0.6948 0.428 0.428 0.459 0.428 0.428 13,731 0.4250 1.45%
2003-03-21 0 0.690 0.690 0.740 - - 0 0 - 0.422 0.422 0.453 - - 0 - 0.00%
2003-03-20 0 0.690 0.690 0.740 0.690 0.690 20,000 13,800 0.6900 0.422 0.422 0.453 0.422 0.422 32,692 0.4221 0.00%
2003-03-19 0 0.690 0.690 0.750 0.690 0.690 6,000 4,140 0.6900 0.422 0.422 0.459 0.422 0.422 9,808 0.4221 0.00%
2003-03-18 0 0.690 - 0.750 - - 0 0 - 0.422 - 0.459 - - 0 - 0.00%
2003-03-17 0 0.690 0.650 0.690 0.690 0.690 60,400 41,660 0.6897 0.422 0.398 0.422 0.422 0.422 98,730 0.4220 -8.00%
2003-03-14 0 0.750 - 0.750 - - 0 0 - 0.459 - 0.459 - - 0 - 0.00%
2003-03-13 0 0.750 - 0.750 - - 0 0 - 0.459 - 0.459 - - 0 - 0.00%
2003-03-12 0 0.750 - 0.750 - - 0 0 - 0.459 - 0.459 - - 0 - 0.00%
2003-03-11 0 0.750 - 0.750 - - 0 0 - 0.459 - 0.459 - - 0 - 0.00%
2003-03-10 0 0.750 - 0.800 - - 400,400 300,240 0.7499 0.459 - 0.489 - - 654,496 0.4587 0.00%
2003-03-07 0 0.750 - 0.790 - - 0 0 - 0.459 - 0.483 - - 0 - 0.00%
2003-03-06 0 0.750 0.710 0.780 - - 0 0 - 0.459 0.434 0.477 - - 0 - 0.00%
2003-03-05 0 0.750 0.750 0.770 0.700 0.750 74,000 53,300 0.7203 0.459 0.459 0.471 0.428 0.459 120,961 0.4406 0.00%
2003-03-04 0 0.750 0.700 0.770 - - 0 0 - 0.459 0.428 0.471 - - 0 - 0.00%
2003-03-03 0 0.750 0.750 0.790 0.740 0.750 40,000 29,800 0.7450 0.459 0.459 0.483 0.453 0.459 65,384 0.4558 0.00%
2003-02-28 0 0.750 0.700 0.790 0.750 0.750 16,000 12,000 0.7500 0.459 0.428 0.483 0.459 0.459 26,154 0.4588 0.00%
2003-02-27 0 0.750 0.750 0.780 0.750 0.750 34,000 25,500 0.7500 0.459 0.459 0.477 0.459 0.459 55,577 0.4588 0.00%
2003-02-26 0 0.750 0.750 0.770 0.700 0.750 950,000 710,000 0.7474 0.459 0.459 0.471 0.428 0.459 1,552,875 0.4572 0.00%
2003-02-25 0 0.750 0.700 0.750 0.750 0.750 50,000 37,500 0.7500 0.459 0.428 0.459 0.459 0.459 81,730 0.4588 0.00%
2003-02-24 0 0.750 0.700 0.750 0.750 0.750 50,400 37,760 0.7492 0.459 0.428 0.459 0.459 0.459 82,384 0.4583 0.00%
2003-02-21 0 0.750 0.700 0.750 0.750 0.750 60,000 45,000 0.7500 0.459 0.428 0.459 0.459 0.459 98,076 0.4588 0.00%
2003-02-20 0 0.750 0.710 0.800 0.700 0.750 420,000 311,500 0.7417 0.459 0.434 0.489 0.428 0.459 686,534 0.4537 0.00%
2003-02-19 0 0.750 0.710 0.750 0.750 0.750 60,000 45,000 0.7500 0.459 0.434 0.459 0.459 0.459 98,076 0.4588 0.00%
2003-02-18 0 0.750 - 0.850 - - 0 0 - 0.459 - 0.520 - - 0 - 0.00%
2003-02-17 0 0.750 0.700 0.800 0.750 0.750 20,000 15,000 0.7500 0.459 0.428 0.489 0.459 0.459 32,692 0.4588 0.00%
2003-02-14 0 0.750 - 0.800 - - 0 0 - 0.459 - 0.489 - - 0 - 0.00%
2003-02-13 0 0.750 0.700 0.750 - - 0 0 - 0.459 0.428 0.459 - - 0 - 0.00%
2003-02-12 0 0.750 - 0.750 - - 0 0 - 0.459 - 0.459 - - 0 - 0.00%
2003-02-11 0 0.750 0.700 0.750 - - 0 0 - 0.459 0.428 0.459 - - 0 - 0.00%
2003-02-10 0 0.750 0.750 0.780 0.750 0.750 10,000 7,500 0.7500 0.459 0.459 0.477 0.459 0.459 16,346 0.4588 0.00%
2003-02-07 0 0.750 0.700 0.800 - - 0 0 - 0.459 0.428 0.489 - - 0 - 0.00%
2003-02-06 0 0.750 0.690 0.790 - - 0 0 - 0.459 0.422 0.483 - - 0 - 0.00%
2003-02-05 0 0.750 0.670 - - - 0 0 - 0.459 0.410 - - - 0 - 0.00%
2003-02-04 0 0.750 0.680 0.800 - - 0 0 - 0.459 0.416 0.489 - - 0 - 0.00%
2003-01-30 0 0.750 - 0.800 - - 0 0 - 0.459 - 0.489 - - 0 - 0.00%
2003-01-29 0 0.750 0.750 0.790 0.750 0.750 40,000 30,000 0.7500 0.459 0.459 0.483 0.459 0.459 65,384 0.4588 -6.25%
2003-01-28 0 0.800 0.750 0.800 0.720 0.800 12,800 9,664 0.7550 0.489 0.459 0.489 0.440 0.489 20,923 0.4619 0.00%
2003-01-27 0 0.800 - 0.800 - - 0 0 - 0.489 - 0.489 - - 0 - 0.00%
2003-01-24 0 0.800 - 0.850 - - 0 0 - 0.489 - 0.520 - - 0 - 0.00%
2003-01-23 0 0.800 0.750 0.850 - - 0 0 - 0.489 0.459 0.520 - - 0 - 0.00%
2003-01-22 0 0.800 0.700 0.820 - - 0 0 - 0.489 0.428 0.502 - - 0 - 0.00%
2003-01-21 0 0.800 0.720 0.850 - - 0 0 - 0.489 0.440 0.520 - - 0 - 0.00%
2003-01-20 0 0.800 0.730 0.830 - - 0 0 - 0.489 0.447 0.508 - - 0 - 0.00%
2003-01-17 0 0.800 - 0.800 - - 0 0 - 0.489 - 0.489 - - 0 - 0.00%
2003-01-16 0 0.800 - 0.800 - - 0 0 - 0.489 - 0.489 - - 0 - -4.76%
2003-01-15 0 0.840 0.800 0.840 0.840 0.840 30,000 25,200 0.8400 0.514 0.489 0.514 0.514 0.514 49,038 0.5139 1.20%
2003-01-14 0 0.830 0.800 0.850 0.830 0.830 60,000 49,800 0.8300 0.508 0.489 0.520 0.508 0.508 98,076 0.5078 -2.35%
2003-01-13 0 0.850 0.830 0.870 0.850 0.850 30,000 25,500 0.8500 0.520 0.508 0.532 0.520 0.520 49,038 0.5200 0.00%
2003-01-10 0 0.850 0.810 0.860 0.840 0.850 176,400 149,452 0.8472 0.520 0.496 0.526 0.514 0.520 288,344 0.5183 0.00%
2003-01-09 0 0.850 0.800 0.850 - - 0 0 - 0.520 0.489 0.520 - - 0 - 0.00%
2003-01-08 0 0.850 0.830 0.860 0.840 0.850 210,000 178,200 0.8486 0.520 0.508 0.526 0.514 0.520 343,267 0.5191 2.41%
2003-01-07 0 0.830 0.800 0.840 - - 0 0 - 0.508 0.489 0.514 - - 0 - 0.00%
2003-01-06 0 0.830 0.800 0.830 0.850 0.850 40,000 34,000 0.8500 0.508 0.489 0.508 0.520 0.520 65,384 0.5200 -1.19%
2003-01-03 0 0.840 0.820 0.850 0.840 0.850 454,000 384,400 0.8467 0.514 0.502 0.520 0.514 0.520 742,111 0.5180 1.20%
2003-01-02 0 0.830 0.810 0.840 0.830 0.850 50,000 42,060 0.8412 0.508 0.496 0.514 0.508 0.520 81,730 0.5146 0.00%
2002-12-31 0 0.830 0.810 0.860 0.810 0.830 146,000 118,780 0.8136 0.508 0.496 0.526 0.496 0.508 238,652 0.4977 2.47%
2002-12-30 0 0.810 0.810 0.830 0.810 0.810 440,000 353,400 0.8032 0.496 0.496 0.508 0.496 0.496 719,226 0.4914 0.00%
2002-12-27 0 0.810 0.810 0.840 0.810 0.830 150,000 122,500 0.8167 0.496 0.496 0.514 0.496 0.508 245,191 0.4996 -4.71%
2002-12-24 0 0.850 0.830 0.880 0.850 0.900 278,000 244,740 0.8804 0.520 0.508 0.538 0.520 0.551 454,420 0.5386 0.00%
2002-12-23 0 0.850 0.830 0.860 0.850 0.850 28,000 23,800 0.8500 0.520 0.508 0.526 0.520 0.520 45,769 0.5200 0.00%
2002-12-20 0 0.850 0.840 0.880 0.840 0.870 3,400,000 2,891,680 0.8505 0.520 0.514 0.538 0.514 0.532 5,557,659 0.5203 0.00%
2002-12-19 0 0.850 0.830 0.860 0.790 0.850 422,000 353,900 0.8386 0.520 0.508 0.526 0.483 0.520 689,804 0.5130 7.59%
2002-12-18 0 0.790 0.780 0.800 0.730 0.790 486,000 370,620 0.7626 0.483 0.477 0.489 0.447 0.483 794,418 0.4665 8.22%
2002-12-17 0 0.730 0.700 0.730 0.710 0.730 148,000 106,840 0.7219 0.447 0.428 0.447 0.434 0.447 241,922 0.4416 -5.19%
2002-12-16 0 0.770 0.720 0.770 0.740 0.770 52,000 39,980 0.7688 0.471 0.440 0.471 0.453 0.471 84,999 0.4704 4.05%
2002-12-13 0 0.740 - 0.770 0.720 0.740 54,400 39,236 0.7213 0.453 - 0.471 0.440 0.453 88,923 0.4412 0.00%
2002-12-12 0 0.740 0.740 0.760 0.720 0.740 156,400 112,640 0.7202 0.453 0.453 0.465 0.440 0.453 255,652 0.4406 0.00%
2002-12-11 0 0.740 0.720 0.760 0.720 0.740 86,400 63,312 0.7328 0.453 0.440 0.465 0.440 0.453 141,230 0.4483 -2.63%
2002-12-10 0 0.760 0.730 0.760 0.730 0.760 92,000 68,060 0.7398 0.465 0.447 0.465 0.447 0.465 150,384 0.4526 0.00%
2002-12-09 0 0.760 0.740 0.760 0.740 0.770 192,000 145,800 0.7594 0.465 0.453 0.465 0.453 0.471 313,844 0.4646 -2.56%
2002-12-06 0 0.780 0.750 0.780 0.760 0.790 140,800 108,792 0.7727 0.477 0.459 0.477 0.465 0.483 230,152 0.4727 -2.50%
2002-12-05 0 0.800 0.760 0.800 0.780 0.800 202,000 160,600 0.7950 0.489 0.465 0.489 0.477 0.489 330,190 0.4864 0.00%
2002-12-04 0 0.800 0.760 0.810 0.800 0.820 120,000 97,200 0.8100 0.489 0.465 0.496 0.489 0.502 196,153 0.4955 -1.23%
2002-12-03 0 0.810 0.800 0.830 0.770 0.830 152,000 120,360 0.7918 0.496 0.489 0.508 0.471 0.508 248,460 0.4844 6.58%
2002-12-02 0 0.760 0.760 0.790 0.730 0.760 3,020,000 2,167,300 0.7176 0.465 0.465 0.483 0.447 0.465 4,936,509 0.4390 1.33%
2002-11-29 0 0.750 0.730 0.770 0.730 0.750 110,000 81,400 0.7400 0.459 0.447 0.471 0.447 0.459 179,807 0.4527 0.00%
2002-11-28 0 0.750 0.730 0.760 0.750 0.750 120,800 90,560 0.7497 0.459 0.447 0.465 0.459 0.459 197,460 0.4586 0.00%
2002-11-27 0 0.750 0.720 0.750 0.750 0.750 40,000 29,800 0.7450 0.459 0.440 0.459 0.459 0.459 65,384 0.4558 0.00%
2002-11-26 0 0.750 0.740 0.750 0.740 0.750 100,000 74,300 0.7430 0.459 0.453 0.459 0.453 0.459 163,461 0.4545 -3.85%
2002-11-25 0 0.780 0.750 0.780 0.740 0.800 200,000 150,800 0.7540 0.477 0.459 0.477 0.453 0.489 326,921 0.4613 0.00%
2002-11-22 0 0.780 0.760 0.780 0.760 0.780 310,000 236,200 0.7619 0.477 0.465 0.477 0.465 0.477 506,728 0.4661 0.00%
2002-11-21 0 0.780 0.760 0.780 0.750 0.800 294,000 229,380 0.7802 0.477 0.465 0.477 0.459 0.489 480,574 0.4773 -2.50%
2002-11-20 0 0.800 0.780 0.800 0.770 0.800 118,000 92,620 0.7849 0.489 0.477 0.489 0.471 0.489 192,883 0.4802 1.27%
2002-11-19 0 0.790 0.770 0.800 0.790 0.810 90,000 71,520 0.7947 0.483 0.471 0.489 0.483 0.496 147,114 0.4862 -2.47%
2002-11-18 0 0.810 0.760 0.820 0.750 0.860 614,000 487,720 0.7943 0.496 0.465 0.502 0.459 0.526 1,003,648 0.4859 -6.90%
2002-11-15 0 0.870 0.810 0.870 0.820 0.890 208,000 176,240 0.8473 0.532 0.496 0.532 0.502 0.544 339,998 0.5184 -1.14%
2002-11-14 0 0.880 0.830 0.890 0.840 0.890 320,000 278,780 0.8712 0.538 0.508 0.544 0.514 0.544 523,074 0.5330 0.00%
2002-11-13 0 0.880 0.830 0.880 0.880 0.890 162,000 144,080 0.8894 0.538 0.508 0.538 0.538 0.544 264,806 0.5441 0.00%
2002-11-12 0 0.880 0.830 0.880 0.880 0.880 270,000 237,600 0.8800 0.538 0.508 0.538 0.538 0.538 441,343 0.5384 1.15%
2002-11-11 0 0.870 0.840 0.880 0.870 0.870 220,000 191,400 0.8700 0.532 0.514 0.538 0.532 0.532 359,613 0.5322 -2.25%
2002-11-08 0 0.890 0.840 0.890 0.850 0.890 200,000 174,000 0.8700 0.544 0.514 0.544 0.520 0.544 326,921 0.5322 0.00%
2002-11-07 0 0.890 0.850 0.890 0.850 0.890 300,000 263,000 0.8767 0.544 0.520 0.544 0.520 0.544 490,382 0.5363 2.30%
2002-11-06 0 0.870 0.870 0.890 0.850 0.900 230,000 201,000 0.8739 0.532 0.532 0.544 0.520 0.551 375,959 0.5346 0.00%
2002-11-05 0 0.870 0.850 0.870 0.850 0.890 334,000 286,300 0.8572 0.532 0.520 0.532 0.520 0.544 545,958 0.5244 -2.25%
2002-11-04 0 0.890 0.850 0.890 0.890 0.890 100,000 89,000 0.8900 0.544 0.520 0.544 0.544 0.544 163,461 0.5445 2.30%
2002-11-01 0 0.870 0.850 0.870 0.870 0.880 200,000 175,460 0.8773 0.532 0.520 0.532 0.532 0.538 326,921 0.5367 0.00%
2002-10-31 0 0.870 0.860 0.880 0.870 0.900 380,000 333,600 0.8779 0.532 0.526 0.538 0.532 0.551 621,150 0.5371 -2.25%
2002-10-30 0 0.890 0.890 0.900 0.870 0.910 200,000 176,600 0.8830 0.544 0.544 0.551 0.532 0.557 326,921 0.5402 -2.20%
2002-10-29 0 0.910 0.870 0.910 0.860 0.920 728,000 658,020 0.9039 0.557 0.532 0.557 0.526 0.563 1,189,993 0.5530 1.11%
2002-10-28 0 0.900 0.870 0.900 0.900 0.900 190,000 171,000 0.9000 0.551 0.532 0.551 0.551 0.551 310,575 0.5506 -2.17%
2002-10-25 0 0.920 0.900 0.930 0.910 0.930 82,000 75,240 0.9176 0.563 0.551 0.569 0.557 0.569 134,038 0.5613 0.00%
2002-10-24 0 0.920 0.860 0.940 0.880 0.920 110,000 99,000 0.9000 0.563 0.526 0.575 0.538 0.563 179,807 0.5506 -1.08%
2002-10-23 0 0.930 0.860 0.930 0.860 0.930 440,000 390,440 0.8874 0.569 0.526 0.569 0.526 0.569 719,226 0.5429 4.49%
2002-10-22 0 0.890 0.870 0.890 0.850 0.910 172,000 154,380 0.8976 0.544 0.532 0.544 0.520 0.557 281,152 0.5491 0.00%
2002-10-21 0 0.890 0.830 0.900 0.890 0.910 180,000 160,800 0.8933 0.544 0.508 0.551 0.544 0.557 294,229 0.5465 -1.11%
2002-10-18 0 0.900 0.860 0.900 0.900 0.900 62,000 55,800 0.9000 0.551 0.526 0.551 0.551 0.551 101,346 0.5506 -1.10%
2002-10-17 0 0.910 0.860 0.970 0.910 0.910 51,600 46,828 0.9075 0.557 0.526 0.593 0.557 0.557 84,346 0.5552 1.11%
2002-10-16 0 0.900 0.860 0.900 0.860 0.900 20,000 17,840 0.8920 0.551 0.526 0.551 0.526 0.551 32,692 0.5457 0.00%
2002-10-15 0 0.900 0.860 0.900 0.900 0.900 70,000 63,000 0.9000 0.551 0.526 0.551 0.551 0.551 114,422 0.5506 1.12%
2002-10-11 0 0.890 0.850 0.890 0.900 0.900 20,000 18,000 0.9000 0.544 0.520 0.544 0.551 0.551 32,692 0.5506 1.14%
2002-10-10 0 0.880 0.850 0.880 0.850 0.900 154,000 135,200 0.8779 0.538 0.520 0.538 0.520 0.551 251,729 0.5371 -1.12%
2002-10-09 0 0.890 0.860 0.890 - - 0 0 - 0.544 0.526 0.544 - - 0 - 0.00%
2002-10-08 0 0.890 0.860 0.890 0.850 0.890 526,000 465,400 0.8848 0.544 0.526 0.544 0.520 0.544 859,803 0.5413 0.00%
2002-10-07 0 0.890 0.810 0.900 - - 0 0 - 0.544 0.496 0.551 - - 0 - 0.00%
2002-10-04 0 0.890 0.860 0.900 - - 0 0 - 0.544 0.526 0.551 - - 0 - 0.00%
2002-10-03 0 0.890 0.860 0.900 0.860 0.890 58,000 50,780 0.8755 0.544 0.526 0.551 0.526 0.544 94,807 0.5356 -1.11%
2002-10-02 0 0.900 0.860 0.910 0.860 0.900 998,000 868,880 0.8706 0.551 0.526 0.557 0.526 0.551 1,631,336 0.5326 2.27%
2002-09-30 0 0.880 0.870 0.950 - - 0 0 - 0.538 0.532 0.581 - - 0 - 0.00%
2002-09-27 0 0.880 0.850 0.900 0.850 0.880 1,048,000 908,920 0.8673 0.538 0.520 0.551 0.520 0.538 1,713,067 0.5306 0.00%
2002-09-26 0 0.880 0.860 0.900 0.860 0.880 480,000 417,600 0.8700 0.538 0.526 0.551 0.526 0.538 784,611 0.5322 0.00%
2002-09-25 0 0.880 0.860 0.890 0.880 0.880 30,000 26,400 0.8800 0.538 0.526 0.544 0.538 0.538 49,038 0.5384 -2.22%
2002-09-24 0 0.900 0.900 - 0.880 0.900 3,056,000 2,749,880 0.8998 0.551 0.551 - 0.538 0.551 4,995,355 0.5505 0.00%
2002-09-23 0 0.900 0.900 0.930 0.890 0.930 68,000 61,100 0.8985 0.551 0.551 0.569 0.544 0.569 111,153 0.5497 -1.10%
2002-09-20 0 0.910 0.890 0.920 0.890 0.930 486,000 444,640 0.9149 0.557 0.544 0.563 0.544 0.569 794,418 0.5597 0.00%
2002-09-19 0 0.910 0.910 0.930 0.900 0.930 94,800 88,048 0.9288 0.557 0.557 0.569 0.551 0.569 154,961 0.5682 0.00%
2002-09-18 0 0.910 0.910 0.940 0.910 0.930 400,800 365,784 0.9126 0.557 0.557 0.575 0.557 0.569 655,150 0.5583 0.00%
2002-09-17 0 0.910 0.910 0.930 0.900 0.950 404,000 371,800 0.9203 0.557 0.557 0.569 0.551 0.581 660,381 0.5630 0.00%
2002-09-16 0 0.910 0.910 0.930 0.890 0.940 460,000 419,800 0.9126 0.557 0.557 0.569 0.544 0.575 751,919 0.5583 1.11%
2002-09-13 0 0.900 0.900 0.940 0.900 0.910 314,000 283,100 0.9016 0.551 0.551 0.575 0.551 0.557 513,266 0.5516 -2.17%
2002-09-12 0 0.920 0.910 0.930 0.910 0.920 44,000 40,160 0.9127 0.563 0.557 0.569 0.557 0.563 71,923 0.5584 -1.08%
2002-09-11 0 0.930 0.910 0.930 0.910 0.930 160,000 148,600 0.9288 0.569 0.557 0.569 0.557 0.569 261,537 0.5682 3.33%
2002-09-10 0 0.900 0.900 0.950 0.880 0.960 282,800 258,028 0.9124 0.551 0.551 0.581 0.538 0.587 462,266 0.5582 -5.26%
2002-09-09 0 0.950 0.910 0.950 0.900 0.950 162,000 149,300 0.9216 0.581 0.557 0.581 0.551 0.581 264,806 0.5638 5.56%
2002-09-06 0 0.900 0.890 0.900 0.900 0.910 50,000 45,300 0.9060 0.551 0.544 0.551 0.551 0.557 81,730 0.5543 -1.10%
2002-09-05 0 0.910 0.910 0.920 0.910 0.910 38,000 34,580 0.9100 0.557 0.557 0.563 0.557 0.557 62,115 0.5567 -1.09%
2002-09-04 0 0.920 0.900 0.920 0.920 0.920 50,000 46,000 0.9200 0.563 0.551 0.563 0.563 0.563 81,730 0.5628 1.10%
2002-09-03 0 0.910 0.910 0.940 0.910 0.930 204,000 188,140 0.9223 0.557 0.557 0.575 0.557 0.569 333,460 0.5642 -4.21%
2002-09-02 0 0.950 0.930 0.980 - - 0 0 - 0.581 0.569 0.600 - - 0 - 0.00%
2002-08-30 0 0.950 0.940 0.970 0.950 0.950 50,000 47,500 0.9500 0.581 0.575 0.593 0.581 0.581 81,730 0.5812 0.00%
2002-08-29 0 0.950 0.950 0.980 0.940 0.970 288,000 271,220 0.9417 0.581 0.581 0.600 0.575 0.593 470,766 0.5761 -3.06%
2002-08-28 0 0.980 0.970 0.980 0.920 0.990 354,000 335,540 0.9479 0.600 0.593 0.600 0.563 0.606 578,650 0.5799 -1.01%
2002-08-27 0 0.990 0.950 0.990 0.950 1.010 386,000 377,140 0.9770 0.606 0.581 0.606 0.581 0.618 630,958 0.5977 2.06%
2002-08-26 0 0.970 0.970 0.990 0.950 0.950 120,000 113,920 0.9493 0.593 0.593 0.606 0.581 0.581 196,153 0.5808 -3.96%
2002-08-23 0 1.010 0.980 1.010 0.980 1.010 390,000 388,900 0.9972 0.618 0.600 0.618 0.600 0.618 637,496 0.6100 1.00%
2002-08-22 0 1.000 0.960 1.000 0.960 1.000 94,000 90,400 0.9617 0.612 0.587 0.612 0.587 0.612 153,653 0.5883 4.17%
2002-08-21 0 0.960 0.940 0.960 0.960 0.960 86,000 82,560 0.9600 0.587 0.575 0.587 0.587 0.587 140,576 0.5873 0.00%
2002-08-20 0 0.960 0.940 0.970 0.940 0.960 64,000 61,000 0.9531 0.587 0.575 0.593 0.575 0.587 104,615 0.5831 1.05%
2002-08-19 0 0.950 0.940 0.980 0.920 0.980 110,000 105,100 0.9555 0.581 0.575 0.600 0.563 0.600 179,807 0.5845 -4.04%
2002-08-16 0 0.990 0.950 0.990 0.990 1.000 150,000 149,500 0.9967 0.606 0.581 0.606 0.606 0.612 245,191 0.6097 2.06%
2002-08-15 0 0.970 0.930 0.970 0.920 1.040 1,552,400 1,481,032 0.9540 0.593 0.569 0.593 0.563 0.636 2,537,562 0.5836 -9.35%
2002-08-14 1 1.070 - - - - 0 0 - 0.655 - - - - 0 - 0.00%
2002-08-13 0 1.070 1.070 1.080 1.060 1.080 222,000 237,280 1.0688 0.655 0.655 0.661 0.648 0.661 362,882 0.6539 -2.73%
2002-08-12 0 1.100 1.040 1.100 1.080 1.160 220,000 244,200 1.1100 0.673 0.636 0.673 0.661 0.710 359,613 0.6791 -2.65%
2002-08-09 0 1.130 1.080 1.140 1.110 1.170 632,000 716,020 1.1329 0.691 0.661 0.697 0.679 0.716 1,033,071 0.6931 -2.59%
2002-08-08 0 1.160 1.130 1.160 1.160 1.170 780,000 909,000 1.1654 0.710 0.691 0.710 0.710 0.716 1,274,992 0.7129 0.00%
2002-08-07 0 1.160 1.150 1.160 1.150 1.180 1,452,000 1,692,740 1.1658 0.710 0.704 0.710 0.704 0.722 2,373,447 0.7132 0.00%
2002-08-06 0 1.160 1.140 1.160 1.130 1.190 848,000 984,640 1.1611 0.710 0.697 0.710 0.691 0.728 1,386,145 0.7103 -2.52%
2002-08-05 0 1.190 1.160 1.190 1.100 1.230 1,008,400 1,192,500 1.1826 0.728 0.710 0.728 0.673 0.752 1,648,336 0.7235 -2.46%
2002-08-02 0 1.220 1.180 1.230 1.170 1.290 1,784,000 2,135,260 1.1969 0.746 0.722 0.752 0.716 0.789 2,916,136 0.7322 -7.58%
2002-08-01 0 1.320 1.290 1.330 1.290 1.750 9,344,400 13,156,284 1.4079 0.808 0.789 0.814 0.789 1.071 15,274,408 0.8613 -11.41%
2002-07-31 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-07-30 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-07-29 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-07-26 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-07-25 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-07-24 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-07-23 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-07-22 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-07-19 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-07-18 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-07-17 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-07-16 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-07-15 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-07-12 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-07-11 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-07-10 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-07-09 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-07-08 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-07-05 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-07-04 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-07-03 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-07-02 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-06-28 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-06-27 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-06-26 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-06-25 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-06-24 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-06-21 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-06-20 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-06-19 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-06-18 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-06-17 1 1.490 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2002-06-14 0 1.490 1.500 1.510 1.350 1.510 10,566,000 15,161,176 1.4349 0.912 0.918 0.924 0.826 0.924 17,271,242 0.8778 10.37%
2002-06-13 0 1.350 1.350 1.360 1.260 1.350 5,158,000 6,720,600 1.3029 0.826 0.826 0.832 0.771 0.826 8,431,295 0.7971 8.87%
2002-06-12 0 1.240 1.240 1.300 1.200 1.300 1,671,200 2,107,660 1.2612 0.759 0.759 0.795 0.734 0.795 2,731,753 0.7715 4.20%
2002-06-11 0 1.190 1.180 1.190 1.180 1.200 160,000 191,200 1.1950 0.728 0.722 0.728 0.722 0.734 261,537 0.7311 -0.83%
2002-06-10 0 1.200 1.200 1.230 1.180 1.230 476,000 578,020 1.2143 0.734 0.734 0.752 0.722 0.752 778,072 0.7429 0.00%
2002-06-07 0 1.200 1.180 1.210 1.180 1.210 398,000 478,420 1.2021 0.734 0.722 0.740 0.722 0.740 650,573 0.7354 1.69%
2002-06-06 0 1.180 1.180 1.200 1.170 1.200 2,482,800 2,964,284 1.1939 0.722 0.722 0.734 0.716 0.734 4,058,399 0.7304 0.00%
2002-06-05 0 1.180 1.170 1.180 1.180 1.190 328,000 389,060 1.1862 0.722 0.716 0.722 0.722 0.728 536,151 0.7257 -0.84%
2002-06-04 0 1.190 1.170 1.190 1.160 1.190 110,000 130,080 1.1825 0.728 0.716 0.728 0.710 0.728 179,807 0.7234 0.00%
2002-06-03 0 1.190 1.190 1.200 1.170 1.200 1,880,000 2,254,200 1.1990 0.728 0.728 0.734 0.716 0.734 3,073,058 0.7335 -0.83%
2002-05-31 0 1.200 1.190 1.210 1.180 1.210 1,150,000 1,373,800 1.1946 0.734 0.728 0.740 0.722 0.740 1,879,796 0.7308 0.84%
2002-05-30 0 1.190 1.170 1.200 1.160 1.190 146,000 171,660 1.1758 0.728 0.716 0.734 0.710 0.728 238,652 0.7193 0.85%
2002-05-29 0 1.180 1.180 1.190 1.180 1.200 576,000 687,400 1.1934 0.722 0.722 0.728 0.722 0.734 941,533 0.7301 -0.84%
2002-05-28 0 1.190 1.170 1.200 1.170 1.190 156,000 184,280 1.1813 0.728 0.716 0.734 0.716 0.728 254,998 0.7227 0.00%
2002-05-27 0 1.190 1.170 1.190 1.170 1.200 790,000 936,600 1.1856 0.728 0.716 0.728 0.716 0.734 1,291,338 0.7253 0.00%
2002-05-24 0 1.190 1.190 1.200 1.190 1.210 1,000,000 1,194,900 1.1949 0.728 0.728 0.734 0.728 0.740 1,634,606 0.7310 -0.83%
2002-05-23 0 1.200 1.200 1.210 1.150 1.210 1,282,000 1,530,100 1.1935 0.734 0.734 0.740 0.704 0.740 2,095,564 0.7302 4.35%
2002-05-22 0 1.150 1.140 1.160 1.140 1.160 872,400 1,002,440 1.1491 0.704 0.697 0.710 0.697 0.710 1,426,030 0.7030 0.88%
2002-05-21 0 1.140 1.140 1.150 1.050 1.190 4,054,800 4,655,092 1.1480 0.697 0.697 0.704 0.642 0.728 6,627,999 0.7023 11.76%
2002-05-17 0 1.020 1.010 1.030 1.020 1.020 100,000 102,000 1.0200 0.624 0.618 0.630 0.624 0.624 163,461 0.6240 0.99%
2002-05-16 0 1.010 1.010 1.050 1.000 1.020 319,200 323,152 1.0124 0.618 0.618 0.642 0.612 0.624 521,766 0.6193 2.02%
2002-05-15 0 0.990 0.990 1.010 0.990 1.010 56,000 55,520 0.9914 0.606 0.606 0.618 0.606 0.618 91,538 0.6065 -1.98%
2002-05-14 0 1.010 0.970 1.010 0.960 1.080 714,000 699,740 0.9800 0.618 0.593 0.618 0.587 0.661 1,167,108 0.5996 -3.81%
2002-05-13 0 1.050 1.020 1.060 1.010 1.070 568,000 585,920 1.0315 0.642 0.624 0.648 0.618 0.655 928,456 0.6311 -1.87%
2002-05-10 0 1.070 1.030 1.070 1.070 1.070 14,000 14,980 1.0700 0.655 0.630 0.655 0.655 0.655 22,884 0.6546 0.00%
2002-05-09 0 1.070 1.030 1.070 1.020 1.070 312,000 324,060 1.0387 0.655 0.630 0.655 0.624 0.655 509,997 0.6354 3.88%
2002-05-08 0 1.030 1.020 1.030 1.020 1.050 218,000 225,680 1.0352 0.630 0.624 0.630 0.624 0.642 356,344 0.6333 -1.90%
2002-05-07 0 1.050 1.020 1.050 1.050 1.050 20,000 21,000 1.0500 0.642 0.624 0.642 0.642 0.642 32,692 0.6424 0.00%
2002-05-06 0 1.050 1.030 1.060 1.030 1.050 16,400 17,076 1.0412 0.642 0.630 0.648 0.630 0.642 26,808 0.6370 -0.94%
2002-05-03 0 1.060 1.030 1.070 1.020 1.060 134,000 139,340 1.0399 0.648 0.630 0.655 0.624 0.648 219,037 0.6361 1.92%
2002-05-02 0 1.040 1.040 1.050 1.020 1.050 258,000 265,880 1.0305 0.636 0.636 0.642 0.624 0.642 421,728 0.6305 -0.95%
2002-04-30 0 1.050 1.020 1.050 1.040 1.050 56,000 58,540 1.0454 0.642 0.624 0.642 0.636 0.642 91,538 0.6395 0.96%
2002-04-29 0 1.040 1.010 1.040 1.050 1.050 120,000 126,000 1.0500 0.636 0.618 0.636 0.642 0.642 196,153 0.6424 0.97%
2002-04-26 0 1.030 1.020 1.060 1.030 1.040 100,000 103,300 1.0330 0.630 0.624 0.648 0.630 0.636 163,461 0.6320 -0.96%
2002-04-25 0 1.040 1.040 1.060 1.040 1.060 40,000 42,200 1.0550 0.636 0.636 0.648 0.636 0.648 65,384 0.6454 -0.95%
2002-04-24 0 1.050 1.040 1.070 1.050 1.100 150,000 160,200 1.0680 0.642 0.636 0.655 0.642 0.673 245,191 0.6534 0.00%
2002-04-23 0 1.050 1.030 1.070 1.050 1.050 12,000 12,600 1.0500 0.642 0.630 0.655 0.642 0.642 19,615 0.6424 0.96%
2002-04-22 0 1.040 1.040 1.060 1.040 1.040 10,000 10,400 1.0400 0.636 0.636 0.648 0.636 0.636 16,346 0.6362 -1.89%
2002-04-19 0 1.060 1.040 1.060 1.040 1.060 70,000 73,800 1.0543 0.648 0.636 0.648 0.636 0.648 114,422 0.6450 -0.93%
2002-04-18 0 1.070 1.050 1.080 1.070 1.070 65,600 70,112 1.0688 0.655 0.642 0.661 0.655 0.655 107,230 0.6538 2.88%
2002-04-17 0 1.040 1.020 1.070 1.020 1.040 112,000 116,440 1.0396 0.636 0.624 0.655 0.624 0.636 183,076 0.6360 0.00%
2002-04-16 0 1.040 1.010 1.060 1.010 1.050 54,000 55,640 1.0304 0.636 0.618 0.648 0.618 0.642 88,269 0.6303 1.96%
2002-04-15 0 1.020 1.020 1.060 1.020 1.020 38,000 38,760 1.0200 0.624 0.624 0.648 0.624 0.624 62,115 0.6240 -3.77%
2002-04-12 0 1.060 1.020 1.070 1.060 1.060 50,000 53,000 1.0600 0.648 0.624 0.655 0.648 0.648 81,730 0.6485 0.00%
2002-04-11 0 1.060 1.020 1.060 1.020 1.080 114,000 119,080 1.0446 0.648 0.624 0.648 0.624 0.661 186,345 0.6390 -0.93%
2002-04-10 0 1.070 1.010 1.070 1.000 1.070 308,000 319,600 1.0377 0.655 0.618 0.655 0.612 0.655 503,459 0.6348 1.90%
2002-04-09 0 1.050 1.030 1.100 1.050 1.090 150,000 160,700 1.0713 0.642 0.630 0.673 0.642 0.667 245,191 0.6554 -4.55%
2002-04-08 0 1.100 1.030 1.100 1.100 1.130 140,800 156,740 1.1132 0.673 0.630 0.673 0.673 0.691 230,152 0.6810 -2.65%
2002-04-04 0 1.130 1.130 1.160 1.100 1.150 380,000 424,800 1.1179 0.691 0.691 0.710 0.673 0.704 621,150 0.6839 -1.74%
2002-04-03 0 1.150 1.120 1.180 1.150 1.150 106,000 121,900 1.1500 0.704 0.685 0.722 0.704 0.704 173,268 0.7035 0.00%
2002-04-02 0 1.150 1.120 1.180 1.100 1.180 180,000 204,800 1.1378 0.704 0.685 0.722 0.673 0.722 294,229 0.6961 -4.17%
2002-03-28 0 1.200 1.190 1.230 1.150 1.260 580,000 688,900 1.1878 0.734 0.728 0.752 0.704 0.771 948,071 0.7266 -3.23%
2002-03-27 0 1.240 1.230 1.260 1.230 1.240 104,000 128,620 1.2367 0.759 0.752 0.771 0.752 0.759 169,999 0.7566 1.64%
2002-03-26 0 1.220 1.220 1.240 1.200 1.210 170,000 205,500 1.2088 0.746 0.746 0.759 0.734 0.740 277,883 0.7395 0.00%
2002-03-25 0 1.220 1.220 1.230 1.190 1.240 844,000 1,028,320 1.2184 0.746 0.746 0.752 0.728 0.759 1,379,607 0.7454 3.39%
2002-03-22 0 1.180 1.170 1.190 1.170 1.200 370,000 437,180 1.1816 0.722 0.716 0.728 0.716 0.734 604,804 0.7228 0.85%
2002-03-21 0 1.170 1.150 1.170 1.150 1.180 600,000 700,680 1.1678 0.716 0.704 0.716 0.704 0.722 980,763 0.7144 0.00%
2002-03-20 0 1.170 1.150 1.180 1.160 1.180 522,000 611,460 1.1714 0.716 0.704 0.722 0.710 0.722 853,264 0.7166 -0.85%
2002-03-19 0 1.180 1.150 1.180 1.160 1.180 475,200 557,792 1.1738 0.722 0.704 0.722 0.710 0.722 776,765 0.7181 0.00%
2002-03-18 0 1.180 1.160 1.180 1.140 1.180 1,242,000 1,441,420 1.1606 0.722 0.710 0.722 0.697 0.722 2,030,180 0.7100 2.61%
2002-03-15 0 1.150 1.150 1.190 1.150 1.150 60,000 69,000 1.1500 0.704 0.704 0.728 0.704 0.704 98,076 0.7035 -2.54%
2002-03-14 0 1.180 1.130 1.180 1.180 1.180 10,000 11,800 1.1800 0.722 0.691 0.722 0.722 0.722 16,346 0.7219 2.61%
2002-03-13 0 1.150 1.150 1.190 1.150 1.190 196,400 232,040 1.1815 0.704 0.704 0.728 0.704 0.728 321,037 0.7228 0.00%
2002-03-12 0 1.150 1.150 1.200 1.150 1.200 430,800 505,880 1.1743 0.704 0.704 0.734 0.704 0.734 704,188 0.7184 -0.86%
2002-03-11 0 1.160 1.160 1.180 1.160 1.200 420,000 501,000 1.1929 0.710 0.710 0.722 0.710 0.734 686,534 0.7298 -3.33%
2002-03-08 0 1.200 1.190 1.200 1.190 1.200 70,000 83,780 1.1969 0.734 0.728 0.734 0.728 0.734 114,422 0.7322 0.00%
2002-03-07 0 1.200 1.180 1.220 1.150 1.200 178,000 208,300 1.1702 0.734 0.722 0.746 0.704 0.734 290,960 0.7159 0.00%
2002-03-06 0 1.200 1.190 1.220 1.200 1.200 100,000 120,000 1.2000 0.734 0.728 0.746 0.734 0.734 163,461 0.7341 0.00%
2002-03-05 0 1.200 1.190 1.230 1.180 1.210 535,600 642,044 1.1987 0.734 0.728 0.752 0.722 0.740 875,495 0.7333 0.00%
2002-03-04 0 1.200 1.200 1.210 1.190 1.230 730,000 878,280 1.2031 0.734 0.734 0.740 0.728 0.752 1,193,262 0.7360 0.00%
2002-03-01 0 1.200 1.180 1.250 1.200 1.200 300,000 360,000 1.2000 0.734 0.722 0.765 0.734 0.734 490,382 0.7341 0.00%
2002-02-28 0 1.200 1.200 1.250 1.180 1.200 1,340,000 1,607,600 1.1997 0.734 0.734 0.765 0.722 0.734 2,190,371 0.7339 0.00%
2002-02-27 0 1.200 1.180 1.250 - - 0 0 - 0.734 0.722 0.765 - - 0 - 0.00%
2002-02-26 0 1.200 1.200 1.250 1.190 1.190 10,400 12,352 1.1877 0.734 0.734 0.765 0.728 0.728 17,000 0.7266 0.00%
2002-02-25 0 1.200 1.190 1.240 1.180 1.200 76,000 90,880 1.1958 0.734 0.728 0.759 0.722 0.734 124,230 0.7315 0.00%
2002-02-22 0 1.200 1.200 1.240 1.200 1.250 90,400 110,672 1.2242 0.734 0.734 0.759 0.734 0.765 147,768 0.7490 -4.76%
2002-02-21 0 1.260 1.210 1.260 1.210 1.260 226,000 281,160 1.2441 0.771 0.740 0.771 0.740 0.771 369,421 0.7611 0.00%
2002-02-20 0 1.260 1.230 1.320 1.260 1.260 100,000 126,000 1.2600 0.771 0.752 0.808 0.771 0.771 163,461 0.7708 -2.33%
2002-02-19 0 1.290 1.260 1.290 1.260 1.300 122,000 156,240 1.2807 0.789 0.771 0.789 0.771 0.795 199,422 0.7835 -2.27%
2002-02-18 0 1.320 1.300 1.320 1.320 1.320 70,400 92,904 1.3197 0.808 0.795 0.808 0.808 0.808 115,076 0.8073 0.00%
2002-02-15 0 1.320 1.290 1.320 1.320 1.320 50,000 66,000 1.3200 0.808 0.789 0.808 0.808 0.808 81,730 0.8075 3.13%
2002-02-11 0 1.280 1.280 1.320 1.280 1.280 170,000 217,600 1.2800 0.783 0.783 0.808 0.783 0.783 277,883 0.7831 0.79%
2002-02-08 0 1.270 1.270 1.320 1.270 1.300 148,000 190,060 1.2842 0.777 0.777 0.808 0.777 0.795 241,922 0.7856 0.00%
2002-02-07 0 1.270 1.270 1.300 1.270 1.270 48,000 60,960 1.2700 0.777 0.777 0.795 0.777 0.777 78,461 0.7769 0.00%
2002-02-06 0 1.270 1.270 1.320 - - 0 0 - 0.777 0.777 0.808 - - 0 - 0.00%
2002-02-05 0 1.270 1.270 1.300 1.270 1.270 20,000 25,400 1.2700 0.777 0.777 0.795 0.777 0.777 32,692 0.7769 -0.78%
2002-02-04 0 1.280 1.280 1.330 1.280 1.280 50,000 64,000 1.2800 0.783 0.783 0.814 0.783 0.783 81,730 0.7831 0.79%
2002-02-01 0 1.270 1.260 1.330 1.270 1.280 130,400 165,884 1.2721 0.777 0.771 0.814 0.777 0.783 213,153 0.7782 0.00%
2002-01-31 0 1.270 1.270 1.330 1.270 1.270 20,000 25,400 1.2700 0.777 0.777 0.814 0.777 0.777 32,692 0.7769 0.00%
2002-01-30 0 1.270 1.270 1.340 1.270 1.270 50,000 63,500 1.2700 0.777 0.777 0.820 0.777 0.777 81,730 0.7769 -1.55%
2002-01-29 0 1.290 1.290 1.300 1.290 1.290 66,400 85,640 1.2898 0.789 0.789 0.795 0.789 0.789 108,538 0.7890 0.00%
2002-01-28 0 1.290 1.290 1.310 1.290 1.300 40,000 51,900 1.2975 0.789 0.789 0.801 0.789 0.795 65,384 0.7938 -2.27%
2002-01-25 0 1.320 1.290 1.340 1.290 1.320 186,000 244,360 1.3138 0.808 0.789 0.820 0.789 0.808 304,037 0.8037 0.00%
2002-01-24 0 1.320 1.300 1.320 1.290 1.320 724,000 941,620 1.3006 0.808 0.795 0.808 0.789 0.808 1,183,454 0.7957 0.00%
2002-01-23 0 1.320 1.300 1.320 1.290 1.330 366,000 476,680 1.3024 0.808 0.795 0.808 0.789 0.814 598,266 0.7968 -2.22%
2002-01-22 0 1.350 1.320 1.350 1.330 1.350 71,600 96,148 1.3428 0.826 0.808 0.826 0.814 0.826 117,038 0.8215 2.27%
2002-01-21 0 1.320 1.320 1.350 1.320 1.350 346,000 464,000 1.3410 0.808 0.808 0.826 0.808 0.826 565,574 0.8204 1.54%
2002-01-18 0 1.300 1.300 1.320 1.300 1.300 10,000 13,000 1.3000 0.795 0.795 0.808 0.795 0.795 16,346 0.7953 0.00%
2002-01-17 0 1.300 1.300 1.330 1.300 1.300 48,000 62,400 1.3000 0.795 0.795 0.814 0.795 0.795 78,461 0.7953 -0.76%
2002-01-16 0 1.310 1.310 1.320 1.310 1.320 217,200 284,688 1.3107 0.801 0.801 0.808 0.801 0.808 355,036 0.8019 0.77%
2002-01-15 0 1.300 1.300 1.320 1.300 1.300 224,800 292,208 1.2999 0.795 0.795 0.808 0.795 0.795 367,459 0.7952 -1.52%
2002-01-14 0 1.320 1.310 1.330 1.300 1.320 127,200 166,232 1.3069 0.808 0.801 0.814 0.795 0.808 207,922 0.7995 0.00%
2002-01-11 0 1.320 1.310 1.330 1.300 1.350 332,000 439,500 1.3238 0.808 0.801 0.814 0.795 0.826 542,689 0.8099 0.00%
2002-01-10 0 1.320 1.310 1.330 1.290 1.320 120,000 156,700 1.3058 0.808 0.801 0.814 0.789 0.808 196,153 0.7989 0.76%
2002-01-09 0 1.310 1.300 1.320 1.300 1.340 916,000 1,201,300 1.3115 0.801 0.795 0.808 0.795 0.820 1,497,299 0.8023 -1.50%
2002-01-08 0 1.330 1.300 1.330 1.330 1.340 80,400 107,104 1.3321 0.814 0.795 0.814 0.814 0.820 131,422 0.8150 0.00%
2002-01-07 0 1.330 1.320 1.340 1.290 1.340 1,208,000 1,584,640 1.3118 0.814 0.808 0.820 0.789 0.820 1,974,603 0.8025 0.76%
2002-01-04 0 1.320 1.300 1.320 1.300 1.340 244,000 321,660 1.3183 0.808 0.795 0.808 0.795 0.820 398,844 0.8065 -1.49%
2002-01-03 0 1.340 1.310 1.340 1.310 1.350 174,000 233,760 1.3434 0.820 0.801 0.820 0.801 0.826 284,421 0.8219 0.00%
2002-01-02 0 1.340 1.300 1.340 1.250 1.350 874,000 1,120,240 1.2817 0.820 0.795 0.820 0.765 0.826 1,428,645 0.7841 5.51%
2001-12-31 0 1.270 1.250 1.270 1.250 1.270 1,054,000 1,321,960 1.2542 0.777 0.765 0.777 0.765 0.777 1,722,874 0.7673 1.60%
2001-12-28 0 1.250 1.250 1.260 1.250 1.260 150,000 187,580 1.2505 0.765 0.765 0.771 0.765 0.771 245,191 0.7650 -0.79%
2001-12-27 0 1.260 1.250 1.280 - - 400 480 1.2000 0.771 0.765 0.783 - - 654 0.7341 0.00%
2001-12-24 0 1.260 1.250 1.300 - - 0 0 - 0.771 0.765 0.795 - - 0 - 0.00%
2001-12-21 0 1.260 1.260 1.300 1.260 1.260 10,000 12,600 1.2600 0.771 0.771 0.795 0.771 0.771 16,346 0.7708 0.00%
2001-12-20 0 1.260 1.260 1.300 1.250 1.260 86,000 107,700 1.2523 0.771 0.771 0.795 0.765 0.771 140,576 0.7661 0.80%
2001-12-19 0 1.250 1.250 1.280 1.250 1.280 124,000 155,180 1.2515 0.765 0.765 0.783 0.765 0.783 202,691 0.7656 -1.57%
2001-12-18 0 1.270 1.250 1.270 1.270 1.300 100,400 128,992 1.2848 0.777 0.765 0.777 0.777 0.795 164,114 0.7860 -2.31%
2001-12-17 0 1.300 1.280 1.300 1.260 1.300 843,200 1,072,568 1.2720 0.795 0.783 0.795 0.771 0.795 1,378,299 0.7782 0.00%
2001-12-14 0 1.300 1.300 1.320 1.270 1.310 424,800 552,824 1.3014 0.795 0.795 0.808 0.777 0.801 694,380 0.7961 0.78%
2001-12-13 0 1.290 1.260 1.310 1.260 1.290 294,000 375,220 1.2763 0.789 0.771 0.801 0.771 0.789 480,574 0.7808 -0.77%
2001-12-12 0 1.300 1.300 1.320 1.290 1.320 284,000 374,600 1.3190 0.795 0.795 0.808 0.789 0.808 464,228 0.8069 -0.76%
2001-12-11 0 1.310 1.300 1.310 1.290 1.320 94,000 122,380 1.3019 0.801 0.795 0.801 0.789 0.808 153,653 0.7965 -0.76%
2001-12-10 0 1.320 1.300 1.320 1.280 1.320 454,000 589,220 1.2978 0.808 0.795 0.808 0.783 0.808 742,111 0.7940 -1.49%
2001-12-07 0 1.340 1.320 1.340 1.320 1.350 130,000 174,020 1.3386 0.820 0.808 0.820 0.808 0.826 212,499 0.8189 -2.19%
2001-12-06 0 1.370 1.340 1.390 1.330 1.390 201,600 270,720 1.3429 0.838 0.820 0.850 0.814 0.850 329,536 0.8215 0.74%
2001-12-05 0 1.360 1.340 1.380 1.340 1.360 1,270,000 1,702,600 1.3406 0.832 0.820 0.844 0.820 0.832 2,075,949 0.8202 -0.73%
2001-12-04 0 1.370 1.320 1.380 1.330 1.400 374,000 502,300 1.3430 0.838 0.808 0.844 0.814 0.856 611,342 0.8216 -0.72%
2001-12-03 0 1.380 1.350 1.380 1.380 1.380 52,000 71,760 1.3800 0.844 0.826 0.844 0.844 0.844 84,999 0.8442 0.00%
2001-11-30 0 1.380 1.350 1.390 1.350 1.440 830,400 1,146,676 1.3809 0.844 0.826 0.850 0.826 0.881 1,357,376 0.8448 0.73%
2001-11-29 0 1.370 1.330 1.370 1.300 1.400 1,168,000 1,588,800 1.3603 0.838 0.814 0.838 0.795 0.856 1,909,219 0.8322 0.00%
2001-11-28 0 1.370 1.350 1.370 1.250 1.440 943,600 1,282,772 1.3594 0.838 0.826 0.838 0.765 0.881 1,542,414 0.8317 25.69%
2001-11-27 1 1.090 - - - - 0 0 - 0.667 - - - - 0 - 0.00%
2001-11-26 1 1.090 - - - - 0 0 - 0.667 - - - - 0 - 0.00%
2001-11-23 0 1.090 1.090 1.130 1.040 1.120 594,000 633,860 1.0671 0.667 0.667 0.691 0.636 0.685 970,956 0.6528 4.81%
2001-11-22 0 1.040 1.040 1.090 1.010 1.030 382,000 388,720 1.0176 0.636 0.636 0.667 0.618 0.630 624,419 0.6225 -2.80%
2001-11-21 0 1.070 1.070 1.120 1.060 1.120 189,200 203,392 1.0750 0.655 0.655 0.685 0.648 0.685 309,267 0.6577 -1.83%
2001-11-20 0 1.090 1.080 1.090 1.020 1.100 178,000 186,180 1.0460 0.667 0.661 0.667 0.624 0.673 290,960 0.6399 0.93%
2001-11-19 0 1.080 1.020 1.080 1.080 1.080 24,000 25,920 1.0800 0.661 0.624 0.661 0.661 0.661 39,231 0.6607 2.86%
2001-11-16 0 1.050 1.030 1.110 1.050 1.050 20,000 21,000 1.0500 0.642 0.630 0.679 0.642 0.642 32,692 0.6424 -2.78%
2001-11-15 0 1.080 1.050 1.080 1.010 1.090 900,000 941,120 1.0457 0.661 0.642 0.661 0.618 0.667 1,471,145 0.6397 2.86%
2001-11-14 0 1.050 1.080 1.090 1.050 1.050 26,000 27,000 1.0385 0.642 0.661 0.667 0.642 0.642 42,500 0.6353 2.94%
2001-11-13 0 1.020 1.000 1.080 - - 0 0 - 0.624 0.612 0.661 - - 0 - 0.00%
2001-11-12 0 1.020 1.020 - 1.000 1.000 4,000 4,000 1.0000 0.624 0.624 - 0.612 0.612 6,538 0.6118 -2.86%
2001-11-09 0 1.050 1.020 1.070 1.000 1.050 196,000 200,320 1.0220 0.642 0.624 0.655 0.612 0.642 320,383 0.6253 5.00%
2001-11-08 0 1.000 0.990 1.020 - - 0 0 - 0.612 0.606 0.624 - - 0 - 0.00%
2001-11-07 0 1.000 0.990 1.030 1.000 1.000 130,800 130,760 0.9997 0.612 0.606 0.630 0.612 0.612 213,806 0.6116 0.00%
2001-11-06 0 1.000 1.000 1.020 0.980 1.000 50,000 49,600 0.9920 0.612 0.612 0.624 0.600 0.612 81,730 0.6069 0.00%
2001-11-05 0 1.000 0.970 - - - 0 0 - 0.612 0.593 - - - 0 - 0.00%
2001-11-02 0 1.000 0.970 1.000 0.970 1.040 188,000 182,500 0.9707 0.612 0.593 0.612 0.593 0.636 307,306 0.5939 1.01%
2001-11-01 0 0.990 0.960 0.990 0.960 0.990 210,000 201,900 0.9614 0.606 0.587 0.606 0.587 0.606 343,267 0.5882 3.13%
2001-10-31 0 0.960 0.960 0.980 0.960 0.960 20,000 19,200 0.9600 0.587 0.587 0.600 0.587 0.587 32,692 0.5873 0.00%
2001-10-30 0 0.960 0.960 0.980 - - 0 0 - 0.587 0.587 0.600 - - 0 - 1.05%
2001-10-29 0 0.950 0.950 1.050 - - 0 0 - 0.581 0.581 0.642 - - 0 - 0.00%
2001-10-26 0 0.950 0.950 1.000 0.950 0.950 10,000 9,500 0.9500 0.581 0.581 0.612 0.581 0.581 16,346 0.5812 0.00%
2001-10-24 0 0.950 - - - - 0 0 - 0.581 - - - - 0 - 0.00%
2001-10-23 0 0.950 0.950 0.960 0.950 0.950 20,000 19,000 0.9500 0.581 0.581 0.587 0.581 0.581 32,692 0.5812 1.06%
2001-10-22 0 0.940 - - - - 0 0 - 0.575 - - - - 0 - 0.00%
2001-10-19 0 0.940 0.940 - 0.940 0.940 30,000 28,200 0.9400 0.575 0.575 - 0.575 0.575 49,038 0.5751 0.00%
2001-10-18 0 0.940 0.940 - 0.940 0.940 90,000 84,600 0.9400 0.575 0.575 - 0.575 0.575 147,114 0.5751 -1.05%
2001-10-17 0 0.950 0.950 1.000 0.940 0.950 100,000 94,400 0.9440 0.581 0.581 0.612 0.575 0.581 163,461 0.5775 0.00%
2001-10-16 0 0.950 0.950 1.000 0.950 0.950 36,000 34,200 0.9500 0.581 0.581 0.612 0.581 0.581 58,846 0.5812 -1.04%
2001-10-15 0 0.960 0.950 - 0.950 0.950 20,000 19,000 0.9500 0.587 0.581 - 0.581 0.581 32,692 0.5812 0.00%
2001-10-12 0 0.960 0.950 1.000 0.950 0.960 84,000 80,200 0.9548 0.587 0.581 0.612 0.581 0.587 137,307 0.5841 0.00%
2001-10-11 0 0.960 0.940 1.000 0.960 1.000 124,000 119,200 0.9613 0.587 0.575 0.612 0.587 0.612 202,691 0.5881 2.13%
2001-10-10 0 0.940 0.940 1.000 0.940 0.940 20,000 18,800 0.9400 0.575 0.575 0.612 0.575 0.575 32,692 0.5751 0.00%
2001-10-09 0 0.940 0.940 - - - 0 0 - 0.575 0.575 - - - 0 - 2.17%
2001-10-08 0 0.920 0.920 0.980 0.920 0.920 50,000 46,000 0.9200 0.563 0.563 0.600 0.563 0.563 81,730 0.5628 0.00%
2001-10-05 0 0.920 0.920 0.980 0.920 0.920 26,000 23,920 0.9200 0.563 0.563 0.600 0.563 0.563 42,500 0.5628 0.00%
2001-10-04 0 0.920 0.920 - 0.920 0.920 40,000 36,800 0.9200 0.563 0.563 - 0.563 0.563 65,384 0.5628 2.22%
2001-10-03 0 0.900 0.900 0.940 0.900 0.900 20,000 18,000 0.9000 0.551 0.551 0.575 0.551 0.551 32,692 0.5506 0.00%
2001-09-28 0 0.900 0.900 0.960 0.900 0.900 92,000 82,800 0.9000 0.551 0.551 0.587 0.551 0.551 150,384 0.5506 0.00%
2001-09-27 0 0.900 0.870 0.950 0.800 0.900 764,400 627,428 0.8208 0.551 0.532 0.581 0.489 0.551 1,249,492 0.5021 0.00%
2001-09-26 0 0.900 0.900 0.950 0.900 0.910 100,000 90,340 0.9034 0.551 0.551 0.581 0.551 0.557 163,461 0.5527 0.00%
2001-09-25 0 0.900 0.900 0.920 0.900 0.900 202,000 181,800 0.9000 0.551 0.551 0.563 0.551 0.551 330,190 0.5506 -2.17%
2001-09-24 0 0.920 0.920 0.940 0.900 0.900 320,000 288,000 0.9000 0.563 0.563 0.575 0.551 0.551 523,074 0.5506 2.22%
2001-09-21 0 0.900 - 0.940 - - 0 0 - 0.551 - 0.575 - - 0 - 0.00%
2001-09-20 0 0.900 0.900 - 0.900 0.900 390,000 351,000 0.9000 0.551 0.551 - 0.551 0.551 637,496 0.5506 -2.17%
2001-09-19 0 0.920 0.920 0.960 0.880 0.920 148,000 133,360 0.9011 0.563 0.563 0.587 0.538 0.563 241,922 0.5513 0.00%
2001-09-18 0 0.920 0.920 0.950 0.920 0.970 336,000 319,020 0.9495 0.563 0.563 0.581 0.563 0.593 549,227 0.5809 -3.16%
2001-09-17 0 0.950 - 0.950 0.930 0.970 290,000 274,700 0.9472 0.581 - 0.581 0.569 0.593 474,036 0.5795 -8.65%
2001-09-14 0 1.040 1.040 1.050 0.980 1.090 160,000 164,400 1.0275 0.636 0.636 0.642 0.600 0.667 261,537 0.6286 -7.96%
2001-09-13 0 1.130 1.110 1.150 1.070 1.150 220,000 239,920 1.0905 0.691 0.679 0.704 0.655 0.704 359,613 0.6672 -1.74%
2001-09-12 0 1.150 - 1.150 - - 0 0 - 0.704 - 0.704 - - 0 - -3.36%
2001-09-11 0 1.190 1.150 1.190 1.190 1.190 34,000 40,460 1.1900 0.728 0.704 0.728 0.728 0.728 55,577 0.7280 0.00%
2001-09-10 0 1.190 1.150 1.190 1.150 1.190 260,400 300,720 1.1548 0.728 0.704 0.728 0.704 0.728 425,651 0.7065 -2.46%
2001-09-07 0 1.220 1.200 1.220 1.200 1.250 82,000 99,600 1.2146 0.746 0.734 0.746 0.734 0.765 134,038 0.7431 -2.40%
2001-09-06 0 1.250 1.200 1.250 1.200 1.250 44,000 52,900 1.2023 0.765 0.734 0.765 0.734 0.765 71,923 0.7355 0.81%
2001-09-05 0 1.240 1.200 1.250 1.240 1.240 20,000 24,800 1.2400 0.759 0.734 0.765 0.759 0.759 32,692 0.7586 0.00%
2001-09-04 0 1.240 1.240 1.250 1.230 1.270 480,000 596,540 1.2428 0.759 0.759 0.765 0.752 0.777 784,611 0.7603 0.00%
2001-09-03 0 1.240 1.220 1.280 1.220 1.250 100,000 123,700 1.2370 0.759 0.746 0.783 0.746 0.765 163,461 0.7568 -2.36%
2001-08-31 0 1.270 1.260 1.300 1.270 1.310 240,000 307,000 1.2792 0.777 0.771 0.795 0.777 0.801 392,305 0.7826 0.79%
2001-08-30 0 1.260 1.260 1.290 1.260 1.270 50,000 63,400 1.2680 0.771 0.771 0.789 0.771 0.777 81,730 0.7757 -0.79%
2001-08-29 0 1.270 1.270 1.290 1.270 1.280 50,000 63,800 1.2760 0.777 0.777 0.789 0.777 0.783 81,730 0.7806 -2.31%
2001-08-28 0 1.300 1.300 1.310 1.250 1.340 52,800 68,340 1.2943 0.795 0.795 0.801 0.765 0.820 86,307 0.7918 1.56%
2001-08-27 0 1.280 1.280 1.320 1.270 1.310 74,000 96,280 1.3011 0.783 0.783 0.808 0.777 0.801 120,961 0.7960 -1.54%
2001-08-24 0 1.300 1.300 1.310 1.260 1.300 94,400 119,872 1.2698 0.795 0.795 0.801 0.771 0.795 154,307 0.7768 0.00%
2001-08-23 0 1.300 1.300 1.330 1.270 1.350 140,000 180,760 1.2911 0.795 0.795 0.814 0.777 0.826 228,845 0.7899 0.78%
2001-08-22 0 1.290 1.290 1.300 1.260 1.310 118,000 151,080 1.2803 0.789 0.789 0.795 0.771 0.801 192,883 0.7833 0.00%
2001-08-21 0 1.290 1.260 1.290 1.290 1.340 32,000 42,280 1.3213 0.789 0.771 0.789 0.789 0.820 52,307 0.8083 -3.73%
2001-08-20 0 1.340 1.300 1.320 1.200 1.390 316,800 403,936 1.2751 0.820 0.795 0.808 0.734 0.850 517,843 0.7800 0.00%
2001-08-17 0 1.340 1.310 1.340 1.350 1.350 14,000 18,900 1.3500 0.820 0.801 0.820 0.826 0.826 22,884 0.8259 0.75%
2001-08-16 0 1.330 1.310 1.340 1.330 1.340 24,000 32,060 1.3358 0.814 0.801 0.820 0.814 0.820 39,231 0.8172 0.00%
2001-08-15 0 1.330 1.300 1.330 1.300 1.350 34,000 45,600 1.3412 0.814 0.795 0.814 0.795 0.826 55,577 0.8205 0.76%
2001-08-14 0 1.320 1.280 1.330 1.280 1.350 134,000 174,640 1.3033 0.808 0.783 0.814 0.783 0.826 219,037 0.7973 -4.35%
2001-08-13 0 1.380 1.310 - 1.340 1.380 32,800 44,792 1.3656 0.844 0.801 - 0.820 0.844 53,615 0.8354 1.47%
2001-08-10 0 1.360 1.300 - 1.280 1.360 274,400 358,336 1.3059 0.832 0.795 - 0.783 0.832 448,536 0.7989 3.03%
2001-08-09 0 1.320 1.310 1.320 1.300 1.350 206,000 272,000 1.3204 0.808 0.801 0.808 0.795 0.826 336,729 0.8078 -3.65%
2001-08-08 0 1.370 1.350 1.370 1.350 1.370 80,000 108,800 1.3600 0.838 0.826 0.838 0.826 0.838 130,768 0.8320 0.00%
2001-08-07 0 1.370 1.390 1.400 1.350 1.390 44,000 59,720 1.3573 0.838 0.850 0.856 0.826 0.850 71,923 0.8303 0.00%
2001-08-06 0 1.370 1.270 1.400 1.280 1.400 454,000 604,740 1.3320 0.838 0.777 0.856 0.783 0.856 742,111 0.8149 -3.52%
2001-08-03 0 1.420 1.380 1.420 1.400 1.450 200,000 284,236 1.4212 0.869 0.844 0.869 0.856 0.887 326,921 0.8694 -2.74%
2001-08-02 0 1.460 1.460 1.480 1.440 1.490 220,800 324,896 1.4714 0.893 0.893 0.905 0.881 0.912 360,921 0.9002 -1.35%
2001-08-01 0 1.480 1.470 1.500 1.480 1.500 26,000 38,820 1.4931 0.905 0.899 0.918 0.905 0.918 42,500 0.9134 -1.33%
2001-07-31 0 1.500 1.470 1.520 1.500 1.500 58,000 87,000 1.5000 0.918 0.899 0.930 0.918 0.918 94,807 0.9177 -0.66%
2001-07-30 0 1.510 1.510 1.530 1.510 1.530 66,000 100,260 1.5191 0.924 0.924 0.936 0.924 0.936 107,884 0.9293 0.00%
2001-07-27 0 1.510 1.500 1.510 1.500 1.530 186,000 281,660 1.5143 0.924 0.918 0.924 0.918 0.936 304,037 0.9264 -1.31%
2001-07-26 0 1.530 1.500 1.530 1.530 1.530 50,000 76,500 1.5300 0.936 0.918 0.936 0.936 0.936 81,730 0.9360 2.00%
2001-07-24 0 1.500 1.500 1.520 1.490 1.500 55,200 82,700 1.4982 0.918 0.918 0.930 0.912 0.918 90,230 0.9165 0.00%
2001-07-23 0 1.500 1.500 1.510 1.480 1.500 128,000 191,840 1.4988 0.918 0.918 0.924 0.905 0.918 209,230 0.9169 -1.96%
2001-07-20 0 1.530 1.500 1.570 1.500 1.540 672,000 1,012,000 1.5060 0.936 0.918 0.960 0.918 0.942 1,098,455 0.9213 0.66%
2001-07-19 0 1.520 1.520 1.530 1.520 1.600 392,000 609,540 1.5549 0.930 0.930 0.936 0.930 0.979 640,765 0.9513 -6.17%
2001-07-18 0 1.620 1.600 1.620 1.600 1.670 548,000 893,000 1.6296 0.991 0.979 0.991 0.979 1.022 895,764 0.9969 -3.57%
2001-07-17 0 1.680 1.660 1.680 1.660 1.690 174,000 292,360 1.6802 1.028 1.016 1.028 1.016 1.034 284,421 1.0279 0.00%
2001-07-16 0 1.680 1.680 1.690 1.680 1.710 352,000 598,260 1.6996 1.028 1.028 1.034 1.028 1.046 575,381 1.0398 -1.75%
2001-07-13 0 1.710 1.710 1.720 1.690 1.710 376,400 641,120 1.7033 1.046 1.046 1.052 1.034 1.046 615,266 1.0420 0.00%
2001-07-12 0 1.710 1.700 1.720 1.680 1.710 116,000 197,700 1.7043 1.046 1.040 1.052 1.028 1.046 189,614 1.0426 0.00%
2001-07-11 0 1.710 1.670 1.710 1.670 1.710 666,400 1,119,812 1.6804 1.046 1.022 1.046 1.022 1.046 1,089,301 1.0280 -0.58%
2001-07-10 0 1.720 1.710 1.720 1.690 1.750 674,000 1,144,620 1.6982 1.052 1.046 1.052 1.034 1.071 1,101,724 1.0389 0.00%
2001-07-09 0 1.720 1.710 1.720 1.710 1.750 630,800 1,085,488 1.7208 1.052 1.046 1.052 1.046 1.071 1,031,109 1.0527 -5.49%
2001-07-05 0 1.820 1.830 1.840 1.760 1.830 2,054,400 3,665,360 1.7842 1.113 1.120 1.126 1.077 1.120 3,358,134 1.0915 0.00%
2001-07-04 0 1.820 1.820 1.830 1.800 1.840 1,297,200 2,352,220 1.8133 1.113 1.113 1.120 1.101 1.126 2,120,410 1.1093 0.00%
2001-07-03 0 1.820 1.830 1.840 1.780 1.850 3,101,200 5,626,768 1.8144 1.113 1.120 1.126 1.089 1.132 5,069,239 1.1100 4.60%
2001-06-29 0 1.740 1.700 1.760 1.680 1.760 1,067,600 1,821,008 1.7057 1.064 1.040 1.077 1.028 1.077 1,745,105 1.0435 0.00%
2001-06-28 0 1.740 1.740 1.760 1.730 1.770 906,000 1,582,580 1.7468 1.064 1.064 1.077 1.058 1.083 1,480,953 1.0686 -3.33%
2001-06-27 0 1.800 1.760 1.800 1.750 1.800 368,000 652,440 1.7729 1.101 1.077 1.101 1.071 1.101 601,535 1.0846 -0.00%
2001-06-26 0 0.360 0.350 0.360 0.345 0.365 6,884,000 2,440,160 0.3545 1.101 1.071 1.101 1.055 1.116 2,250,525 1.0843 1.41%
2001-06-22 0 0.355 0.345 0.355 0.345 0.355 2,868,000 1,004,860 0.3504 1.086 1.055 1.086 1.055 1.086 937,610 1.0717 1.43%
2001-06-21 0 0.350 0.350 0.355 0.350 0.355 3,852,000 1,352,600 0.3511 1.071 1.071 1.086 1.071 1.086 1,259,300 1.0741 0.00%
2001-06-20 0 0.350 0.345 0.350 0.340 0.355 2,480,000 867,550 0.3498 1.071 1.055 1.071 1.040 1.086 810,764 1.0700 -1.41%
2001-06-19 0 0.355 0.355 0.360 0.345 0.360 5,177,000 1,809,140 0.3495 1.086 1.086 1.101 1.055 1.101 1,692,471 1.0689 -1.39%
2001-06-18 0 0.360 0.355 0.360 0.360 0.380 22,771,000 8,488,350 0.3728 1.101 1.086 1.101 1.101 1.162 7,444,321 1.1402 1.41%
2001-06-15 0 0.355 0.355 0.360 0.335 0.360 8,040,000 2,786,930 0.3466 1.086 1.086 1.101 1.025 1.101 2,628,446 1.0603 1.43%
2001-06-14 0 0.350 0.345 0.355 0.340 0.370 7,268,000 2,565,480 0.3530 1.071 1.055 1.086 1.040 1.132 2,376,063 1.0797 -1.41%
2001-06-13 0 0.355 0.350 0.355 0.350 0.370 9,220,000 3,297,350 0.3576 1.086 1.071 1.086 1.071 1.132 3,014,213 1.0939 -4.05%
2001-06-12 0 0.370 0.365 0.370 0.360 0.370 5,794,000 2,123,840 0.3666 1.132 1.116 1.132 1.101 1.132 1,894,181 1.1212 0.00%
2001-06-11 0 0.370 0.360 0.370 0.360 0.375 16,140,000 5,986,100 0.3709 1.132 1.101 1.132 1.101 1.147 5,276,507 1.1345 0.00%
2001-06-08 0 0.370 0.365 0.370 0.365 0.390 36,242,000 13,592,160 0.3750 1.132 1.116 1.132 1.116 1.193 11,848,275 1.1472 4.23%
2001-06-07 0 0.355 0.350 0.355 0.340 0.370 27,422,000 9,707,880 0.3540 1.086 1.071 1.086 1.040 1.132 8,964,831 1.0829 -4.05%
2001-06-06 0 0.370 0.370 0.375 0.370 0.390 16,634,000 6,282,520 0.3777 1.132 1.132 1.147 1.132 1.193 5,438,006 1.1553 -3.90%
2001-06-05 0 0.385 0.380 0.385 0.385 0.395 39,200,000 15,262,900 0.3894 1.178 1.162 1.178 1.178 1.208 12,815,307 1.1910 0.00%
2001-06-04 0 0.385 0.380 0.385 0.375 0.410 48,538,000 18,884,560 0.3891 1.178 1.162 1.178 1.147 1.254 15,868,097 1.1901 2.67%
2001-06-01 0 0.375 0.370 0.375 0.370 0.385 13,800,000 5,147,200 0.3730 1.147 1.132 1.147 1.132 1.178 4,511,511 1.1409 -1.32%
2001-05-31 0 0.380 0.375 0.380 0.360 0.395 26,544,000 10,189,870 0.3839 1.162 1.147 1.162 1.101 1.208 8,677,794 1.1742 1.33%
2001-05-30 0 0.375 0.375 0.380 0.365 0.385 8,766,000 3,269,700 0.3730 1.147 1.147 1.162 1.116 1.178 2,865,790 1.1409 0.00%
2001-05-29 0 0.375 0.375 0.380 0.370 0.390 17,472,000 6,629,200 0.3794 1.147 1.147 1.162 1.132 1.193 5,711,966 1.1606 -2.60%
2001-05-28 0 0.385 0.380 0.385 0.360 0.385 42,470,000 15,931,740 0.3751 1.178 1.162 1.178 1.101 1.178 13,884,339 1.1475 6.94%
2001-05-25 0 0.360 0.360 0.365 0.355 0.420 96,585,050 36,669,707 0.3797 1.101 1.101 1.116 1.086 1.285 31,575,691 1.1613 14.29%
2001-05-24 1 0.315 - - - - 0 0 - 0.964 - - - - 0 - 0.00%
2001-05-23 1 0.315 - - - - 0 0 - 0.964 - - - - 0 - 0.00%
2001-05-22 1 0.315 - - - - 0 0 - 0.964 - - - - 0 - 0.00%
2001-05-21 0 0.315 0.310 0.315 0.300 0.320 43,970,300 13,333,436 0.3032 0.964 0.948 0.964 0.918 0.979 14,374,819 0.9276 0.00%
2001-05-18 0 0.315 0.305 0.315 0.305 0.320 25,360,000 7,859,400 0.3099 0.964 0.933 0.964 0.933 0.979 8,290,719 0.9480 -1.56%
2001-05-17 0 0.320 0.310 0.320 0.300 0.360 49,902,000 16,270,740 0.3261 0.979 0.948 0.979 0.918 1.101 16,314,017 0.9973 -1.54%
2001-05-16 0 0.325 0.320 0.330 0.290 0.330 19,320,000 6,009,850 0.3111 0.994 0.979 1.009 0.887 1.009 6,316,116 0.9515 12.07%
2001-05-15 0 0.290 0.290 0.295 0.275 0.290 5,270,000 1,489,400 0.2826 0.887 0.887 0.902 0.841 0.887 1,722,874 0.8645 3.57%
2001-05-14 0 0.280 0.280 0.285 0.275 0.295 5,706,000 1,624,360 0.2847 0.856 0.856 0.872 0.841 0.902 1,865,412 0.8708 -6.67%
2001-05-11 0 0.300 0.295 0.300 0.290 0.310 18,180,000 5,412,500 0.2977 0.918 0.902 0.918 0.887 0.948 5,943,426 0.9107 3.45%
2001-05-10 0 0.290 0.290 0.295 0.270 0.300 28,770,000 8,351,350 0.2903 0.887 0.887 0.902 0.826 0.918 9,405,520 0.8879 7.41%
2001-05-09 0 0.270 0.265 0.270 0.270 0.295 19,150,000 5,396,200 0.2818 0.826 0.811 0.826 0.826 0.902 6,260,539 0.8619 -8.47%
2001-05-08 0 0.295 0.295 0.300 0.295 0.330 28,752,000 9,046,280 0.3146 0.902 0.902 0.918 0.902 1.009 9,399,636 0.9624 -1.67%
2001-05-07 0 0.300 0.300 0.305 0.255 0.305 21,870,000 6,149,800 0.2812 0.918 0.918 0.933 0.780 0.933 7,149,765 0.8601 17.65%
2001-05-04 0 0.255 0.255 0.265 0.255 0.265 9,380,000 2,425,900 0.2586 0.780 0.780 0.811 0.780 0.811 3,066,520 0.7911 0.00%
2001-05-03 0 0.255 0.255 0.260 0.250 0.265 8,570,000 2,182,350 0.2546 0.780 0.780 0.795 0.765 0.811 2,801,714 0.7789 -3.77%
2001-05-02 0 0.265 0.260 0.265 0.260 0.285 8,540,000 2,283,200 0.2674 0.811 0.795 0.811 0.795 0.872 2,791,906 0.8178 -1.85%
2001-04-27 0 0.270 0.265 0.270 0.265 0.270 2,520,000 670,150 0.2659 0.826 0.811 0.826 0.811 0.826 823,841 0.8134 -1.82%
2001-04-26 0 0.275 0.275 0.280 0.270 0.305 17,332,000 4,934,820 0.2847 0.841 0.841 0.856 0.826 0.933 5,666,197 0.8709 -5.17%
2001-04-25 0 0.290 0.285 0.295 0.285 0.310 31,212,000 9,203,520 0.2949 0.887 0.872 0.902 0.872 0.948 10,203,862 0.9020 1.75%
2001-04-24 0 0.285 0.285 0.290 0.265 0.290 24,450,000 6,806,940 0.2784 0.872 0.872 0.887 0.811 0.887 7,993,221 0.8516 0.00%
2001-04-23 0 0.285 0.285 0.290 0.239 0.350 1,066,162,000 169,612,160 0.1591 0.872 0.872 0.887 0.731 1.071 348,550,861 0.4866 -16.18%
2001-04-20 0 0.340 0.330 0.345 0.275 0.350 49,444,000 14,787,900 0.2991 1.040 1.009 1.055 0.841 1.071 16,164,287 0.9149 17.24%
2001-04-19 0 0.290 0.285 0.295 0.275 0.315 33,078,000 9,606,260 0.2904 0.887 0.872 0.902 0.841 0.964 10,813,896 0.8883 3.57%
2001-04-18 0 0.280 0.275 0.280 0.240 0.285 54,394,000 15,037,480 0.2765 0.856 0.841 0.856 0.734 0.872 17,782,547 0.8456 19.15%
2001-04-17 0 0.235 0.234 0.250 0.196 0.260 26,934,000 6,026,288 0.2237 0.719 0.716 0.765 0.600 0.795 8,805,293 0.6844 19.90%
2001-04-12 0 0.196 0.194 0.197 0.180 0.196 17,520,000 3,273,320 0.1868 0.600 0.593 0.603 0.551 0.600 5,727,658 0.5715 2.08%
2001-04-11 0 0.192 0.189 0.192 0.189 0.205 28,468,000 5,616,436 0.1973 0.587 0.578 0.587 0.578 0.627 9,306,790 0.6035 3.23%
2001-04-10 0 0.186 0.190 0.191 0.160 0.195 15,686,000 2,898,530 0.1848 0.569 0.581 0.584 0.489 0.596 5,128,084 0.5652 12.73%
2001-04-09 0 0.165 0.163 0.166 0.123 0.166 11,246,000 1,654,740 0.1471 0.505 0.499 0.508 0.376 0.508 3,676,555 0.4501 32.00%
2001-04-06 0 0.125 0.125 0.128 0.124 0.128 1,400,000 177,100 0.1265 0.382 0.382 0.392 0.379 0.392 457,690 0.3869 0.81%
2001-04-04 0 0.124 0.120 0.135 0.124 0.124 360,000 44,640 0.1240 0.379 0.367 0.413 0.379 0.379 117,692 0.3793 -0.80%
2001-04-03 0 0.125 0.125 0.140 0.124 0.126 400,000 50,200 0.1255 0.382 0.382 0.428 0.379 0.385 130,768 0.3839 -2.34%
2001-04-02 0 0.128 0.124 0.136 0.124 0.130 480,000 61,720 0.1286 0.392 0.379 0.416 0.379 0.398 156,922 0.3933 -8.57%
2001-03-30 0 0.140 0.120 0.140 0.112 0.140 1,780,000 219,500 0.1233 0.428 0.367 0.428 0.343 0.428 581,920 0.3772 26.13%
2001-03-29 0 0.111 0.111 0.115 0.110 0.115 900,000 99,500 0.1106 0.340 0.340 0.352 0.336 0.352 294,229 0.3382 0.00%
2001-03-28 0 0.111 0.111 0.115 0.103 0.117 600,000 64,580 0.1076 0.340 0.340 0.352 0.315 0.358 196,153 0.3292 0.00%
2001-03-27 0 0.111 0.109 0.115 - - 0 0 - 0.340 0.333 0.352 - - 0 - 0.00%
2001-03-26 0 0.111 0.110 0.115 0.110 0.111 360,000 39,860 0.1107 0.340 0.336 0.352 0.336 0.340 117,692 0.3387 0.91%
2001-03-23 0 0.110 0.110 0.114 0.110 0.110 50,000 5,400 0.1080 0.336 0.336 0.349 0.336 0.336 16,346 0.3304 -4.35%
2001-03-22 0 0.115 0.111 0.115 0.115 0.117 1,100,000 127,400 0.1158 0.352 0.340 0.352 0.352 0.358 359,613 0.3543 -5.74%
2001-03-21 0 0.122 0.111 0.122 0.108 0.122 1,180,000 141,260 0.1197 0.373 0.340 0.373 0.330 0.373 385,767 0.3662 7.02%
2001-03-20 0 0.114 0.114 - 0.112 0.120 770,000 88,250 0.1146 0.349 0.349 - 0.343 0.367 251,729 0.3506 4.59%
2001-03-19 0 0.109 0.109 0.113 0.108 0.110 980,000 107,140 0.1093 0.333 0.333 0.346 0.330 0.336 320,383 0.3344 1.87%
2001-03-16 0 0.107 0.107 - - - 0 0 - 0.327 0.327 - - - 0 - 0.94%
2001-03-15 0 0.106 0.106 0.111 0.101 0.108 900,000 94,600 0.1051 0.324 0.324 0.340 0.309 0.330 294,229 0.3215 0.00%
2001-03-14 0 0.106 0.105 0.106 0.105 0.107 840,000 89,200 0.1062 0.324 0.321 0.324 0.321 0.327 274,614 0.3248 0.00%
2001-03-13 0 0.106 0.106 0.111 0.102 0.105 526,500 54,250 0.1030 0.324 0.324 0.340 0.312 0.321 172,124 0.3152 -1.85%
2001-03-12 0 0.108 0.108 0.112 0.108 0.110 350,000 37,910 0.1083 0.330 0.330 0.343 0.330 0.336 114,422 0.3313 -6.09%
2001-03-09 0 0.115 0.111 0.115 0.110 0.115 1,060,000 118,100 0.1114 0.352 0.340 0.352 0.336 0.352 346,536 0.3408 4.55%
2001-03-08 0 0.110 0.110 0.113 0.110 0.112 980,000 108,800 0.1110 0.336 0.336 0.346 0.336 0.343 320,383 0.3396 -2.65%
2001-03-07 0 0.113 0.113 0.116 0.113 0.114 1,710,000 193,430 0.1131 0.346 0.346 0.355 0.346 0.349 559,035 0.3460 0.89%
2001-03-06 0 0.112 0.111 0.116 0.112 0.112 500,000 56,000 0.1120 0.343 0.340 0.355 0.343 0.343 163,461 0.3426 -3.45%
2001-03-05 0 0.116 0.116 0.119 0.116 0.116 50,000 5,700 0.1140 0.355 0.355 0.364 0.355 0.355 16,346 0.3487 -3.33%
2001-03-02 0 0.120 0.116 0.120 0.116 0.124 1,380,000 163,360 0.1184 0.367 0.355 0.367 0.355 0.379 451,151 0.3621 0.00%
2001-03-01 0 0.120 0.111 0.120 0.120 0.121 998,000 119,600 0.1198 0.367 0.340 0.367 0.367 0.370 326,267 0.3666 8.11%
2001-02-28 0 0.111 0.108 0.120 0.111 0.111 400,000 44,400 0.1110 0.340 0.330 0.367 0.340 0.340 130,768 0.3395 -0.89%
2001-02-27 0 0.112 0.110 0.112 0.108 0.113 2,600,000 286,700 0.1103 0.343 0.336 0.343 0.330 0.346 849,995 0.3373 -1.75%
2001-02-26 0 0.114 0.113 0.115 0.114 0.115 1,164,000 133,560 0.1147 0.349 0.346 0.352 0.349 0.352 380,536 0.3510 0.00%
2001-02-23 0 0.114 0.114 0.118 0.114 0.114 300,000 34,200 0.1140 0.349 0.349 0.361 0.349 0.349 98,076 0.3487 0.00%
2001-02-22 0 0.114 0.109 0.116 0.109 0.114 1,970,000 219,620 0.1115 0.349 0.333 0.355 0.333 0.349 644,035 0.3410 0.88%
2001-02-21 0 0.113 0.112 0.115 0.108 0.115 3,830,000 426,710 0.1114 0.346 0.343 0.352 0.330 0.352 1,252,108 0.3408 0.89%
2001-02-20 0 0.112 0.112 0.115 0.100 0.115 4,000,000 439,680 0.1099 0.343 0.343 0.352 0.306 0.352 1,307,684 0.3362 12.00%
2001-02-19 0 0.100 0.099 0.102 0.092 0.105 3,130,000 305,980 0.0978 0.306 0.303 0.312 0.281 0.321 1,023,263 0.2990 5.26%
2001-02-16 0 0.095 0.094 0.096 0.094 0.095 2,400,000 226,700 0.0945 0.291 0.288 0.294 0.288 0.291 784,611 0.2889 -1.04%
2001-02-15 0 0.096 0.092 0.099 - - 0 0 - 0.294 0.281 0.303 - - 0 - 0.00%
2001-02-14 0 0.096 0.096 0.097 0.091 0.096 2,590,000 238,980 0.0923 0.294 0.294 0.297 0.278 0.294 846,726 0.2822 0.00%
2001-02-13 0 0.096 0.096 0.097 0.095 0.100 2,146,000 209,440 0.0976 0.294 0.294 0.297 0.291 0.306 701,573 0.2985 6.67%
2001-02-12 0 0.090 0.090 0.094 0.089 0.094 2,020,000 183,200 0.0907 0.275 0.275 0.288 0.272 0.288 660,381 0.2774 0.00%
2001-02-09 0 0.090 0.086 0.094 0.085 0.090 1,940,000 167,700 0.0864 0.275 0.263 0.288 0.260 0.275 634,227 0.2644 0.00%
2001-02-08 0 0.090 0.087 0.090 0.087 0.090 300,000 26,400 0.0880 0.275 0.266 0.275 0.266 0.275 98,076 0.2692 -1.10%
2001-02-07 0 0.091 0.091 0.094 0.091 0.094 120,000 11,040 0.0920 0.278 0.278 0.288 0.278 0.288 39,231 0.2814 0.00%
2001-02-06 0 0.091 0.091 0.095 0.088 0.091 1,400,000 126,500 0.0904 0.278 0.278 0.291 0.269 0.278 457,690 0.2764 -1.09%
2001-02-05 0 0.092 - 0.094 - - 0 0 - 0.281 - 0.288 - - 0 - 0.00%
2001-02-02 0 0.092 0.092 0.093 0.089 0.092 720,000 64,940 0.0902 0.281 0.281 0.284 0.272 0.281 235,383 0.2759 0.00%
2001-02-01 0 0.092 0.090 0.095 0.090 0.092 3,700,000 336,400 0.0909 0.281 0.275 0.291 0.275 0.281 1,209,608 0.2781 -1.08%
2001-01-31 0 0.093 0.093 0.094 0.092 0.094 5,400,000 503,200 0.0932 0.284 0.284 0.288 0.281 0.288 1,765,374 0.2850 -1.06%
2001-01-30 0 0.094 0.091 0.095 0.091 0.094 880,000 81,080 0.0921 0.288 0.278 0.291 0.278 0.288 287,691 0.2818 2.17%
2001-01-29 0 0.092 0.090 0.092 0.090 0.092 1,760,000 160,720 0.0913 0.281 0.275 0.281 0.275 0.281 575,381 0.2793 0.00%
2001-01-23 0 0.092 0.089 0.092 0.087 0.092 3,530,000 316,320 0.0896 0.281 0.272 0.281 0.266 0.281 1,154,032 0.2741 8.24%
2001-01-22 0 0.085 0.084 0.086 0.081 0.085 3,180,000 263,700 0.0829 0.260 0.257 0.263 0.248 0.260 1,039,609 0.2537 7.59%
2001-01-19 0 0.079 0.078 0.079 0.076 0.079 2,300,000 178,300 0.0775 0.242 0.239 0.242 0.232 0.242 751,919 0.2371 2.60%
2001-01-18 0 0.077 0.077 0.078 0.077 0.077 610,000 46,900 0.0769 0.236 0.236 0.239 0.236 0.236 199,422 0.2352 0.00%
2001-01-17 0 0.077 0.072 0.077 0.075 0.080 5,780,000 442,820 0.0766 0.236 0.220 0.236 0.229 0.245 1,889,604 0.2343 2.67%
2001-01-16 0 0.075 0.073 0.075 0.077 0.077 300,000 23,100 0.0770 0.229 0.223 0.229 0.236 0.236 98,076 0.2355 1.35%
2001-01-15 0 0.074 0.074 0.077 0.073 0.075 620,000 45,960 0.0741 0.226 0.226 0.236 0.223 0.229 202,691 0.2267 -1.33%
2001-01-12 0 0.075 0.075 0.078 0.070 0.079 3,930,000 290,740 0.0740 0.229 0.229 0.239 0.214 0.242 1,284,800 0.2263 5.63%
2001-01-11 0 0.071 0.066 0.071 0.071 0.071 400,000 27,200 0.0680 0.217 0.202 0.217 0.217 0.217 130,768 0.2080 5.97%
2001-01-10 0 0.067 0.065 0.073 0.067 0.070 600,000 41,100 0.0685 0.205 0.199 0.223 0.205 0.214 196,153 0.2095 -5.63%
2001-01-09 0 0.071 0.067 0.072 0.070 0.071 500,000 35,200 0.0704 0.217 0.205 0.220 0.214 0.217 163,461 0.2153 -4.05%
2001-01-08 0 0.074 0.070 0.075 0.074 0.074 200,000 14,800 0.0740 0.226 0.214 0.229 0.226 0.226 65,384 0.2264 -2.63%
2001-01-05 0 0.076 0.072 0.076 0.077 0.077 200,000 15,400 0.0770 0.232 0.220 0.232 0.236 0.236 65,384 0.2355 2.70%
2001-01-04 0 0.074 0.070 0.074 0.066 0.074 1,480,000 100,540 0.0679 0.226 0.214 0.226 0.202 0.226 483,843 0.2078 5.71%
2001-01-03 0 0.070 0.066 0.070 - - 0 0 - 0.214 0.202 0.214 - - 0 - -1.41%
2001-01-02 0 0.071 0.065 0.072 0.066 0.071 3,060,000 205,660 0.0672 0.217 0.199 0.220 0.202 0.217 1,000,379 0.2056 7.58%
2000-12-29 0 0.066 0.064 0.068 0.066 0.074 800,000 55,200 0.0690 0.202 0.196 0.208 0.202 0.226 261,537 0.2111 -5.71%
2000-12-28 0 0.070 0.068 0.073 - - 0 0 - 0.214 0.208 0.223 - - 0 - 0.00%
2000-12-27 0 0.070 0.067 0.074 0.070 0.074 1,320,000 93,280 0.0707 0.214 0.205 0.226 0.214 0.226 431,536 0.2162 -5.41%
2000-12-22 0 0.074 0.069 0.074 0.070 0.074 1,120,000 80,660 0.0720 0.226 0.211 0.226 0.214 0.226 366,152 0.2203 1.37%
2000-12-21 0 0.073 0.070 0.074 0.070 0.073 700,000 50,400 0.0720 0.223 0.214 0.226 0.214 0.223 228,845 0.2202 -1.35%
2000-12-20 0 0.074 - 0.074 - - 0 0 - 0.226 - 0.226 - - 0 - 0.00%
2000-12-19 0 0.074 - 0.074 0.074 0.074 20,000 1,480 0.0740 0.226 - 0.226 0.226 0.226 6,538 0.2264 4.23%
2000-12-18 0 0.071 0.067 0.074 0.071 0.071 300,000 21,300 0.0710 0.217 0.205 0.226 0.217 0.217 98,076 0.2172 -4.05%
2000-12-15 0 0.074 0.070 0.074 0.074 0.074 1,100,000 81,400 0.0740 0.226 0.214 0.226 0.226 0.226 359,613 0.2264 -1.33%
2000-12-14 0 0.075 0.075 0.082 0.075 0.075 700,000 52,500 0.0750 0.229 0.229 0.251 0.229 0.229 228,845 0.2294 -1.32%
2000-12-13 0 0.076 0.075 0.079 0.075 0.076 1,840,000 138,800 0.0754 0.232 0.229 0.242 0.229 0.232 601,535 0.2307 0.00%
2000-12-12 0 0.076 0.076 0.078 0.075 0.076 1,320,000 99,800 0.0756 0.232 0.232 0.239 0.229 0.232 431,536 0.2313 -2.56%
2000-12-11 0 0.078 0.077 0.081 0.077 0.080 480,000 37,820 0.0788 0.239 0.236 0.248 0.236 0.245 156,922 0.2410 -4.88%
2000-12-08 0 0.082 - 0.082 0.085 0.085 200,000 17,000 0.0850 0.251 - 0.251 0.260 0.260 65,384 0.2600 1.23%
2000-12-07 0 0.081 0.077 0.082 - - 0 0 - 0.248 0.236 0.251 - - 0 - 0.00%
2000-12-06 0 0.081 0.080 0.084 0.080 0.088 1,760,000 143,240 0.0814 0.248 0.245 0.257 0.245 0.269 575,381 0.2489 3.85%
2000-12-05 0 0.078 0.077 0.082 0.077 0.078 1,010,000 77,900 0.0771 0.239 0.236 0.251 0.236 0.239 330,190 0.2359 -1.27%
2000-12-04 0 0.079 0.079 0.086 0.079 0.095 330,000 28,720 0.0870 0.242 0.242 0.263 0.242 0.291 107,884 0.2662 -16.84%
2000-12-01 0 0.095 0.081 0.095 0.080 0.095 2,620,000 225,560 0.0861 0.291 0.248 0.291 0.245 0.291 856,533 0.2633 25.00%
2000-11-30 0 0.076 0.075 0.080 - - 0 0 - 0.232 0.229 0.245 - - 0 - 0.00%
2000-11-29 0 0.076 0.075 0.079 - - 0 0 - 0.232 0.229 0.242 - - 0 - 0.00%
2000-11-28 0 0.076 0.076 0.080 0.076 0.081 600,000 47,100 0.0785 0.232 0.232 0.245 0.232 0.248 196,153 0.2401 -1.30%
2000-11-27 0 0.077 0.076 0.081 0.077 0.077 1,860,000 146,220 0.0786 0.236 0.232 0.248 0.236 0.236 608,073 0.2405 -1.28%
2000-11-24 0 0.078 0.078 0.088 0.075 0.078 580,000 44,340 0.0764 0.239 0.239 0.269 0.229 0.239 189,614 0.2338 0.00%
2000-11-23 0 0.078 0.078 0.088 0.077 0.092 1,300,000 104,100 0.0801 0.239 0.239 0.269 0.236 0.281 424,997 0.2449 -2.50%
2000-11-22 0 0.080 0.077 0.081 0.074 0.080 364,000 28,920 0.0795 0.245 0.236 0.248 0.226 0.245 118,999 0.2430 3.90%
2000-11-21 0 0.077 0.077 0.082 0.077 0.080 820,000 64,200 0.0783 0.236 0.236 0.251 0.236 0.245 268,075 0.2395 -1.28%
2000-11-20 0 0.078 0.077 - 0.077 0.078 2,480,000 192,960 0.0778 0.239 0.236 - 0.236 0.239 810,764 0.2380 -2.50%
2000-11-17 0 0.080 0.080 0.087 - - 0 0 - 0.245 0.245 0.266 - - 0 - 0.00%
2000-11-16 0 0.080 0.080 0.087 0.080 0.080 30,000 2,300 0.0767 0.245 0.245 0.266 0.245 0.245 9,808 0.2345 2.56%
2000-11-15 0 0.078 0.078 0.083 0.077 0.080 2,480,000 194,040 0.0782 0.239 0.239 0.254 0.236 0.245 810,764 0.2393 -2.50%
2000-11-14 0 0.080 0.078 0.085 0.080 0.081 860,000 69,200 0.0805 0.245 0.239 0.260 0.245 0.248 281,152 0.2461 -3.61%
2000-11-13 0 0.083 0.081 0.088 0.083 0.084 680,000 56,940 0.0837 0.254 0.248 0.269 0.254 0.257 222,306 0.2561 0.00%
2000-11-10 0 0.083 0.083 0.092 0.083 0.086 200,000 16,900 0.0845 0.254 0.254 0.281 0.254 0.263 65,384 0.2585 -6.74%
2000-11-09 0 0.089 - 0.095 - - 0 0 - 0.272 - 0.291 - - 0 - 0.00%
2000-11-08 0 0.089 0.088 0.092 0.089 0.094 1,420,000 130,040 0.0916 0.272 0.269 0.281 0.272 0.288 464,228 0.2801 -1.11%
2000-11-07 0 0.090 0.090 0.093 0.090 0.093 1,780,000 162,000 0.0910 0.275 0.275 0.284 0.275 0.284 581,920 0.2784 -5.26%
2000-11-06 0 0.095 0.090 0.095 0.094 0.096 600,000 57,000 0.0950 0.291 0.275 0.291 0.288 0.294 196,153 0.2906 2.15%
2000-11-03 0 0.093 0.092 0.094 0.093 0.099 1,510,000 143,560 0.0951 0.284 0.281 0.288 0.284 0.303 493,651 0.2908 -1.06%
2000-11-02 0 0.094 0.091 0.094 0.090 0.099 3,620,000 343,640 0.0949 0.288 0.278 0.288 0.275 0.303 1,183,454 0.2904 -7.84%
2000-11-01 0 0.102 0.102 0.106 0.102 0.107 9,714,000 1,003,880 0.1033 0.312 0.312 0.324 0.312 0.327 3,175,712 0.3161 3.03%
2000-10-31 0 0.099 0.095 0.099 0.088 0.100 28,516,000 2,628,882 0.0922 0.303 0.291 0.303 0.269 0.306 9,322,482 0.2820 20.73%
2000-10-30 0 0.082 0.076 0.082 0.072 0.082 107,390,000 8,077,960 0.0752 0.251 0.232 0.251 0.220 0.251 35,108,058 0.2301 7.89%
2000-10-27 0 0.076 0.072 0.077 0.072 0.078 3,520,000 261,060 0.0742 0.232 0.220 0.236 0.220 0.239 1,150,762 0.2269 -1.30%
2000-10-26 0 0.077 0.072 0.077 0.070 0.077 16,458,000 1,180,820 0.0717 0.236 0.220 0.236 0.214 0.236 5,380,468 0.2195 4.05%
2000-10-25 0 0.074 0.072 0.074 0.072 0.074 640,000 46,960 0.0734 0.226 0.220 0.226 0.220 0.226 209,230 0.2244 -1.33%
2000-10-24 0 0.075 0.075 0.078 0.075 0.078 650,000 48,720 0.0750 0.229 0.229 0.239 0.229 0.239 212,499 0.2293 -3.85%
2000-10-23 0 0.078 0.076 0.081 - - 0 0 - 0.239 0.232 0.248 - - 0 - 0.00%
2000-10-20 0 0.078 0.078 0.082 0.078 0.084 2,020,000 166,320 0.0823 0.239 0.239 0.251 0.239 0.257 660,381 0.2519 0.00%
2000-10-19 0 0.078 0.075 0.078 0.076 0.078 750,000 57,960 0.0773 0.239 0.229 0.239 0.232 0.239 245,191 0.2364 -2.50%
2000-10-18 0 0.080 0.076 0.080 0.078 0.080 840,000 66,360 0.0790 0.245 0.232 0.245 0.239 0.245 274,614 0.2416 -2.44%
2000-10-17 0 0.082 0.080 0.083 0.078 0.083 2,580,000 208,800 0.0809 0.251 0.245 0.254 0.239 0.254 843,456 0.2476 6.49%
2000-10-16 0 0.077 - 0.080 0.077 0.082 1,540,000 122,100 0.0793 0.236 - 0.245 0.236 0.251 503,459 0.2425 -7.23%
2000-10-13 0 0.083 0.076 0.082 0.075 0.083 1,190,000 92,610 0.0778 0.254 0.232 0.251 0.229 0.254 389,036 0.2380 -1.19%
2000-10-12 0 0.084 0.080 0.084 0.080 0.094 2,626,993,333 96,396,640 0.0367 0.257 0.245 0.257 0.245 0.288 858,819,567 0.1122 0.00%
2000-10-11 0 0.084 0.080 0.087 0.080 0.084 1,500,000 123,300 0.0822 0.257 0.245 0.266 0.245 0.257 490,382 0.2514 1.20%
2000-10-10 0 0.083 0.080 0.083 0.080 0.083 290,000 23,600 0.0814 0.254 0.245 0.254 0.245 0.254 94,807 0.2489 0.00%
2000-10-09 0 0.083 0.080 0.083 0.080 0.084 610,000 50,300 0.0825 0.254 0.245 0.254 0.245 0.257 199,422 0.2522 -3.49%
2000-10-05 0 0.086 0.082 0.086 0.084 0.086 2,950,000 249,520 0.0846 0.263 0.251 0.263 0.257 0.263 964,417 0.2587 2.38%
2000-10-04 0 0.084 0.076 0.084 0.080 0.086 2,700,000 221,700 0.0821 0.257 0.232 0.257 0.245 0.263 882,687 0.2512 0.00%
2000-10-03 0 0.084 0.080 0.084 0.081 0.087 1,840,000 153,600 0.0835 0.257 0.245 0.257 0.248 0.266 601,535 0.2553 0.00%
2000-09-29 0 0.084 0.081 0.084 0.082 0.090 3,420,000 291,100 0.0851 0.257 0.248 0.257 0.251 0.275 1,118,070 0.2604 -6.67%
2000-09-28 0 0.090 0.086 0.090 0.085 0.090 1,690,000 148,240 0.0877 0.275 0.263 0.275 0.260 0.275 552,497 0.2683 2.27%
2000-09-27 0 0.088 0.083 0.088 0.083 0.095 4,780,000 419,160 0.0877 0.269 0.254 0.269 0.254 0.291 1,562,683 0.2682 -7.37%
2000-09-26 0 0.095 0.088 0.095 0.089 0.099 6,074,000 569,120 0.0937 0.291 0.269 0.291 0.272 0.303 1,985,719 0.2866 11.76%
2000-09-25 0 0.085 0.084 0.092 0.084 0.087 3,860,000 327,380 0.0848 0.260 0.257 0.281 0.257 0.266 1,261,915 0.2594 3.66%
2000-09-22 0 0.082 0.082 0.091 0.082 0.088 760,000 64,520 0.0849 0.251 0.251 0.278 0.251 0.269 248,460 0.2597 -3.53%
2000-09-21 0 0.085 0.085 0.093 0.085 0.098 6,050,000 537,180 0.0888 0.260 0.260 0.284 0.260 0.300 1,977,873 0.2716 -5.56%
2000-09-20 0 0.090 0.088 0.093 0.087 0.095 4,680,000 420,240 0.0898 0.275 0.269 0.284 0.266 0.291 1,529,991 0.2747 -7.22%
2000-09-19 0 0.097 0.095 0.105 0.094 0.097 1,370,000 131,200 0.0958 0.297 0.291 0.321 0.288 0.297 447,882 0.2929 0.00%
2000-09-18 0 0.097 0.096 0.099 0.097 0.106 1,640,000 165,040 0.1006 0.297 0.294 0.303 0.297 0.324 536,151 0.3078 -11.82%
2000-09-15 0 0.110 0.110 0.115 0.108 0.118 2,400,000 269,020 0.1121 0.336 0.336 0.352 0.330 0.361 784,611 0.3429 -8.33%
2000-09-14 0 0.120 0.120 0.123 0.120 0.126 770,000 94,810 0.1231 0.367 0.367 0.376 0.367 0.385 251,729 0.3766 -6.25%
2000-09-12 0 0.128 0.123 0.124 0.124 0.129 2,550,000 324,360 0.1272 0.392 0.376 0.379 0.379 0.395 833,649 0.3891 0.00%
2000-09-11 0 0.128 0.128 0.130 0.128 0.130 550,000 70,420 0.1280 0.392 0.392 0.398 0.392 0.398 179,807 0.3916 -3.76%
2000-09-08 0 0.133 0.129 0.133 0.127 0.133 1,596,000 207,050 0.1297 0.407 0.395 0.407 0.388 0.407 521,766 0.3968 2.31%
2000-09-07 0 0.130 0.129 0.130 0.130 0.135 10,122,000 1,346,610 0.1330 0.398 0.395 0.398 0.398 0.413 3,309,095 0.4069 -3.70%
2000-09-06 0 0.135 0.132 0.139 0.133 0.143 3,330,000 452,230 0.1358 0.413 0.404 0.425 0.407 0.437 1,088,647 0.4154 0.75%
2000-09-05 0 0.134 0.133 0.143 0.134 0.145 3,230,000 443,480 0.1373 0.410 0.407 0.437 0.410 0.444 1,055,955 0.4200 -8.22%
2000-09-04 0 0.146 - 0.158 0.146 0.155 300,000 44,700 0.1490 0.447 - 0.483 0.447 0.474 98,076 0.4558 -7.01%
2000-09-01 0 0.157 0.151 0.159 0.157 0.161 14,852,000 2,331,960 0.1570 0.480 0.462 0.486 0.480 0.492 4,855,432 0.4803 -1.26%
2000-08-31 0 0.159 0.154 0.159 0.160 0.163 1,090,000 172,484 0.1582 0.486 0.471 0.486 0.489 0.499 356,344 0.4840 -0.63%
2000-08-30 0 0.160 0.156 0.160 - - 2,000 280 0.1400 0.489 0.477 0.489 - - 654 0.4282 0.00%
2000-08-29 0 0.160 0.159 0.163 0.156 0.160 1,608,000 256,816 0.1597 0.489 0.486 0.499 0.477 0.489 525,689 0.4885 0.00%
2000-08-28 0 0.160 - 0.160 0.156 0.162 1,230,000 195,942 0.1593 0.489 - 0.489 0.477 0.496 402,113 0.4873 1.91%
2000-08-25 0 0.157 - 0.160 - - 0 0 - 0.480 - 0.489 - - 0 - 0.00%
2000-08-24 0 0.157 0.157 0.163 0.156 0.160 520,000 81,980 0.1577 0.480 0.480 0.499 0.477 0.489 169,999 0.4822 -2.48%
2000-08-23 0 0.161 0.161 0.164 0.160 0.161 522,000 83,620 0.1602 0.492 0.492 0.502 0.489 0.492 170,653 0.4900 0.63%
2000-08-22 0 0.160 0.160 - 0.160 0.160 112,000 17,920 0.1600 0.489 0.489 - 0.489 0.489 36,615 0.4894 -0.62%
2000-08-21 0 0.161 - 0.164 0.161 0.165 900,000 145,900 0.1621 0.492 - 0.502 0.492 0.505 294,229 0.4959 -2.42%
2000-08-18 0 0.165 0.165 0.169 0.165 0.174 1,578,000 266,840 0.1691 0.505 0.505 0.517 0.505 0.532 515,882 0.5173 -2.94%
2000-08-17 0 0.170 0.166 0.170 0.170 0.170 790,000 134,300 0.1700 0.520 0.508 0.520 0.520 0.520 258,268 0.5200 0.00%
2000-08-16 0 0.170 0.170 0.172 0.170 0.179 2,790,000 486,460 0.1744 0.520 0.520 0.526 0.520 0.548 912,110 0.5333 -2.86%
2000-08-15 0 0.175 0.175 0.179 0.173 0.179 2,770,000 486,130 0.1755 0.535 0.535 0.548 0.529 0.548 905,571 0.5368 -0.57%
2000-08-14 0 0.176 0.175 0.178 0.174 0.190 9,614,000 1,726,738 0.1796 0.538 0.535 0.544 0.532 0.581 3,143,020 0.5494 1.15%
2000-08-11 0 0.174 0.171 0.174 0.168 0.178 5,666,000 969,690 0.1711 0.532 0.523 0.532 0.514 0.544 1,852,335 0.5235 3.57%
2000-08-10 0 0.168 0.166 0.168 0.160 0.172 7,020,000 1,172,810 0.1671 0.514 0.508 0.514 0.489 0.526 2,294,986 0.5110 5.66%
2000-08-09 0 0.159 0.150 0.160 0.141 0.175 2,624,000 410,536 0.1565 0.486 0.459 0.489 0.431 0.535 857,841 0.4786 11.19%
2000-08-08 0 0.143 0.142 0.145 0.136 0.143 1,510,000 211,630 0.1402 0.437 0.434 0.444 0.416 0.437 493,651 0.4287 2.14%
2000-08-07 0 0.140 0.139 0.140 0.138 0.140 610,000 85,000 0.1393 0.428 0.425 0.428 0.422 0.428 199,422 0.4262 -2.10%
2000-08-04 0 0.143 0.143 0.148 0.136 0.155 5,938,000 843,020 0.1420 0.437 0.437 0.453 0.416 0.474 1,941,258 0.4343 -5.92%
2000-08-03 0 0.152 - 0.158 0.152 0.169 4,854,000 775,142 0.1597 0.465 - 0.483 0.465 0.517 1,586,875 0.4885 -8.98%
2000-08-02 0 0.167 0.167 0.175 0.167 0.180 1,112,000 193,524 0.1740 0.511 0.511 0.535 0.511 0.551 363,536 0.5323 -6.18%
2000-08-01 0 0.178 0.177 0.178 0.177 0.182 510,000 91,370 0.1792 0.544 0.541 0.544 0.541 0.557 166,730 0.5480 -1.11%
2000-07-31 0 0.180 0.177 0.180 0.177 0.182 1,646,000 296,102 0.1799 0.551 0.541 0.551 0.541 0.557 538,112 0.5503 -0.55%
2000-07-28 0 0.181 0.181 0.190 0.181 0.198 4,242,000 790,070 0.1862 0.554 0.554 0.581 0.554 0.606 1,386,799 0.5697 -8.59%
2000-07-27 0 0.198 0.198 0.205 0.196 0.220 3,802,000 772,338 0.2031 0.606 0.606 0.627 0.600 0.673 1,242,954 0.6214 -9.17%
2000-07-26 0 0.218 0.214 0.224 0.218 0.222 1,738,000 381,968 0.2198 0.667 0.655 0.685 0.667 0.679 568,189 0.6723 -0.91%
2000-07-25 0 0.220 0.219 0.223 0.220 0.223 1,440,000 318,270 0.2210 0.673 0.670 0.682 0.673 0.682 470,766 0.6761 -1.35%
2000-07-24 0 0.223 0.220 0.224 0.218 0.224 2,082,000 460,534 0.2212 0.682 0.673 0.685 0.667 0.685 680,650 0.6766 -3.04%
2000-07-21 0 0.230 0.220 0.230 0.220 0.230 552,000 121,460 0.2200 0.704 0.673 0.704 0.673 0.704 180,460 0.6731 1.77%
2000-07-20 0 0.226 0.219 0.220 0.220 0.226 702,000 156,126 0.2224 0.691 0.670 0.673 0.673 0.691 229,499 0.6803 -1.74%
2000-07-19 0 0.230 0.226 0.230 0.225 0.231 1,402,000 318,960 0.2275 0.704 0.691 0.704 0.688 0.707 458,343 0.6959 -2.13%
2000-07-18 0 0.235 0.230 0.240 0.229 0.243 2,106,000 498,748 0.2368 0.719 0.704 0.734 0.700 0.743 688,496 0.7244 0.86%
2000-07-17 0 0.233 0.228 0.233 0.226 0.240 2,910,000 676,680 0.2325 0.713 0.697 0.713 0.691 0.734 951,340 0.7113 -2.92%
2000-07-14 0 0.240 0.238 0.240 0.238 0.243 1,890,000 453,400 0.2399 0.734 0.728 0.734 0.728 0.743 617,881 0.7338 -1.23%
2000-07-13 0 0.243 0.243 0.244 0.239 0.244 6,122,000 1,474,998 0.2409 0.743 0.743 0.746 0.731 0.746 2,001,411 0.7370 -0.41%
2000-07-12 0 0.244 0.240 0.244 0.235 0.244 6,298,000 1,499,744 0.2381 0.746 0.734 0.746 0.719 0.746 2,058,949 0.7284 2.95%
2000-07-11 0 0.237 0.236 0.237 0.234 0.244 6,372,000 1,518,694 0.2383 0.725 0.722 0.725 0.716 0.746 2,083,141 0.7290 -0.42%
2000-07-10 0 0.238 0.238 0.240 0.234 0.243 9,632,000 2,308,406 0.2397 0.728 0.728 0.734 0.716 0.743 3,148,904 0.7331 0.85%
2000-07-07 0 0.236 0.236 0.241 0.230 0.250 13,406,000 3,267,676 0.2437 0.722 0.722 0.737 0.704 0.765 4,382,704 0.7456 1.72%
2000-07-06 0 0.232 0.232 0.236 0.226 0.310 33,282,000 8,282,802 0.2489 0.710 0.710 0.722 0.691 0.948 10,880,588 0.7612 -28.62%
2000-07-05 1 0.325 - - - - 0 0 - 0.994 - - - - 0 - 0.00%
2000-07-04 1 0.325 - - - - 0 0 - 0.994 - - - - 0 - 0.00%
2000-07-03 1 0.325 - - - - 0 0 - 0.994 - - - - 0 - 0.00%
2000-06-30 1 0.325 - - - - 0 0 - 0.994 - - - - 0 - 0.00%
2000-06-29 1 0.325 - - - - 0 0 - 0.994 - - - - 0 - 0.00%
2000-06-28 0 0.325 0.315 0.320 0.275 0.360 67,528,000 22,033,160 0.3263 0.994 0.964 0.979 0.841 1.101 22,076,328 0.9980 18.18%
2000-06-27 0 0.275 0.275 0.280 0.265 0.280 7,194,000 1,976,350 0.2747 0.841 0.841 0.856 0.811 0.856 2,351,870 0.8403 10.00%
2000-06-26 0 0.250 0.250 0.275 0.246 0.270 2,430,000 612,440 0.2520 0.765 0.765 0.841 0.752 0.826 794,418 0.7709 0.00%
2000-06-23 0 0.250 0.245 0.255 0.241 0.250 1,226,000 301,250 0.2457 0.765 0.749 0.780 0.737 0.765 400,805 0.7516 0.00%
2000-06-22 0 0.250 0.245 0.250 0.245 0.265 3,022,000 772,800 0.2557 0.765 0.749 0.765 0.749 0.811 987,956 0.7822 -7.41%
2000-06-21 0 0.270 0.265 0.275 0.260 0.275 3,080,000 823,800 0.2675 0.826 0.811 0.841 0.795 0.841 1,006,917 0.8181 -1.82%
2000-06-20 0 0.275 0.275 0.280 0.265 0.310 7,740,000 2,227,680 0.2878 0.841 0.841 0.856 0.811 0.948 2,530,369 0.8804 -5.17%
2000-06-19 0 0.290 0.285 0.290 0.260 0.305 16,678,000 4,835,920 0.2900 0.887 0.872 0.887 0.795 0.933 5,452,390 0.8869 7.41%
2000-06-16 0 0.270 0.265 0.275 0.265 0.285 9,470,000 2,615,450 0.2762 0.826 0.811 0.841 0.811 0.872 3,095,943 0.8448 0.00%
2000-06-15 0 0.270 0.270 0.275 0.270 0.305 22,426,000 6,470,090 0.2885 0.826 0.826 0.841 0.826 0.933 7,331,533 0.8825 0.00%
2000-06-14 0 0.270 0.265 0.270 0.229 0.275 24,278,000 6,255,656 0.2577 0.826 0.811 0.826 0.700 0.841 7,936,991 0.7882 20.00%
2000-06-13 0 0.225 0.219 0.225 0.220 0.240 5,192,000 1,187,102 0.2286 0.688 0.670 0.688 0.673 0.734 1,697,374 0.6994 2.74%
2000-06-12 0 0.219 0.219 0.227 0.219 0.231 5,358,000 1,202,938 0.2245 0.670 0.670 0.694 0.670 0.707 1,751,643 0.6867 -2.67%
2000-06-09 0 0.225 0.222 0.228 0.220 0.230 1,730,000 384,500 0.2223 0.688 0.679 0.697 0.673 0.704 565,574 0.6798 -2.17%
2000-06-08 0 0.230 0.226 0.230 0.222 0.234 1,970,000 446,264 0.2265 0.704 0.691 0.704 0.679 0.716 644,035 0.6929 1.77%
2000-06-07 0 0.226 0.226 0.229 0.224 0.233 2,644,000 603,508 0.2283 0.691 0.691 0.700 0.685 0.713 864,379 0.6982 0.44%
2000-06-05 0 0.225 0.220 0.230 0.213 0.246 3,634,000 835,298 0.2299 0.688 0.673 0.704 0.652 0.752 1,188,031 0.7031 6.13%
2000-06-02 0 0.212 0.212 0.215 0.210 0.216 1,428,000 302,882 0.2121 0.648 0.648 0.658 0.642 0.661 466,843 0.6488 -0.47%
2000-06-01 0 0.213 0.212 0.213 0.200 0.213 1,494,000 307,604 0.2059 0.652 0.648 0.652 0.612 0.652 488,420 0.6298 1.43%
2000-05-31 0 0.210 0.208 0.210 0.210 0.220 1,530,000 325,600 0.2128 0.642 0.636 0.642 0.642 0.673 500,189 0.6510 -3.23%
2000-05-30 0 0.217 0.211 0.217 0.206 0.221 3,260,000 693,430 0.2127 0.664 0.645 0.664 0.630 0.676 1,065,763 0.6506 5.34%
2000-05-29 0 0.206 0.206 0.210 0.198 0.216 1,848,000 384,854 0.2083 0.630 0.630 0.642 0.606 0.661 604,150 0.6370 3.00%
2000-05-26 0 0.200 0.200 0.201 0.197 0.212 7,750,000 1,577,600 0.2036 0.612 0.612 0.615 0.603 0.648 2,533,639 0.6227 -5.21%
2000-05-25 0 0.211 0.210 0.220 0.206 0.240 6,252,000 1,402,174 0.2243 0.645 0.642 0.673 0.630 0.734 2,043,911 0.6860 -1.86%
2000-05-24 0 0.215 0.213 0.220 0.214 0.240 4,832,000 1,100,064 0.2277 0.658 0.652 0.673 0.655 0.734 1,579,683 0.6964 -13.31%
2000-05-23 0 0.248 0.245 0.248 0.240 0.280 9,822,000 2,528,170 0.2574 0.759 0.749 0.759 0.734 0.856 3,211,019 0.7873 -6.42%
2000-05-22 0 0.265 0.260 0.270 0.242 0.335 31,340,000 9,033,510 0.2882 0.811 0.795 0.826 0.740 1.025 10,245,707 0.8817 6.85%
2000-05-19 0 0.248 0.248 0.250 0.214 0.255 13,442,000 3,272,876 0.2435 0.759 0.759 0.765 0.655 0.780 4,394,474 0.7448 14.29%
2000-05-18 0 0.217 0.215 0.220 0.198 0.224 3,010,000 636,000 0.2113 0.664 0.658 0.673 0.606 0.685 984,033 0.6463 -1.36%
2000-05-17 0 0.220 0.216 0.220 0.200 0.226 8,558,000 1,846,134 0.2157 0.673 0.661 0.673 0.612 0.691 2,797,791 0.6599 16.40%
2000-05-16 0 0.189 0.189 0.192 0.189 0.193 784,000 149,496 0.1907 0.578 0.578 0.587 0.578 0.590 256,306 0.5833 -0.53%
2000-05-15 0 0.190 0.190 0.193 0.190 0.193 380,000 72,350 0.1904 0.581 0.581 0.590 0.581 0.590 124,230 0.5824 0.53%
2000-05-12 0 0.189 0.189 0.192 0.189 0.193 2,020,000 384,012 0.1901 0.578 0.578 0.587 0.578 0.590 660,381 0.5815 3.85%
2000-05-10 0 0.182 0.177 0.182 0.178 0.188 946,000 172,280 0.1821 0.557 0.541 0.557 0.544 0.575 309,267 0.5571 -5.21%
2000-05-09 0 0.192 0.195 0.196 0.186 0.194 1,654,000 313,714 0.1897 0.587 0.596 0.600 0.569 0.593 540,728 0.5802 -2.04%
2000-05-08 0 0.196 0.193 0.205 0.193 0.212 2,540,000 515,340 0.2029 0.600 0.590 0.627 0.590 0.648 830,380 0.6206 -7.55%
2000-05-05 0 0.212 0.212 0.216 0.202 0.230 5,608,000 1,209,698 0.2157 0.648 0.648 0.661 0.618 0.704 1,833,374 0.6598 3.41%
2000-05-04 0 0.205 0.204 0.210 0.205 0.222 1,970,000 418,750 0.2126 0.627 0.624 0.642 0.627 0.679 644,035 0.6502 -2.38%
2000-05-03 0 0.210 0.207 0.211 0.195 0.216 2,944,000 614,448 0.2087 0.642 0.633 0.645 0.596 0.661 962,456 0.6384 0.00%
2000-05-02 0 0.210 0.210 0.213 0.203 0.216 3,002,000 625,562 0.2084 0.642 0.642 0.652 0.621 0.661 981,417 0.6374 5.00%
2000-04-28 0 0.200 0.200 0.205 0.197 0.210 2,840,000 573,320 0.2019 0.612 0.612 0.627 0.603 0.642 928,456 0.6175 1.01%
2000-04-27 0 0.198 0.195 0.199 0.192 0.206 2,578,000 512,836 0.1989 0.606 0.596 0.609 0.587 0.630 842,803 0.6085 -0.50%
2000-04-26 0 0.199 0.199 0.201 0.199 0.222 4,884,000 1,001,064 0.2050 0.609 0.609 0.615 0.609 0.679 1,596,683 0.6270 0.51%
2000-04-25 0 0.198 0.198 0.208 0.198 0.220 2,290,000 469,044 0.2048 0.606 0.606 0.636 0.606 0.673 748,649 0.6265 -10.00%
2000-04-20 0 0.220 0.216 0.220 0.206 0.229 5,904,000 1,281,030 0.2170 0.673 0.661 0.673 0.630 0.700 1,930,142 0.6637 -3.93%
2000-04-19 0 0.229 0.225 0.229 0.222 0.260 3,816,000 921,056 0.2414 0.700 0.688 0.700 0.679 0.795 1,247,531 0.7383 -4.98%
2000-04-18 0 0.241 0.241 0.244 0.241 0.265 11,026,000 2,763,256 0.2506 0.737 0.737 0.746 0.737 0.811 3,604,632 0.7666 4.33%
2000-04-17 0 0.231 0.228 0.232 0.214 0.250 8,374,000 1,977,856 0.2362 0.707 0.697 0.710 0.655 0.765 2,737,637 0.7225 -16.00%
2000-04-14 0 0.275 0.275 0.285 0.270 0.305 11,656,000 3,382,780 0.2902 0.841 0.841 0.872 0.826 0.933 3,810,592 0.8877 -1.79%
2000-04-13 0 0.280 0.280 0.285 0.270 0.325 17,534,000 5,284,690 0.3014 0.856 0.856 0.872 0.826 0.994 5,732,235 0.9219 -8.20%
2000-04-12 0 0.305 0.300 0.305 0.260 0.345 49,664,000 15,817,770 0.3185 0.933 0.918 0.933 0.795 1.055 16,236,210 0.9742 12.96%
2000-04-11 0 0.270 0.270 0.275 0.241 0.285 7,356,000 1,902,590 0.2586 0.826 0.826 0.841 0.737 0.872 2,404,832 0.7912 9.31%
2000-04-10 0 0.247 0.247 0.250 0.242 0.290 6,276,000 1,614,012 0.2572 0.756 0.756 0.765 0.740 0.887 2,051,757 0.7866 -8.52%
2000-04-07 0 0.270 0.265 0.270 0.255 0.290 7,874,000 2,161,500 0.2745 0.826 0.811 0.826 0.780 0.887 2,574,177 0.8397 0.00%
2000-04-06 0 0.270 0.270 0.275 0.250 0.280 14,762,000 3,942,320 0.2671 0.826 0.826 0.841 0.765 0.856 4,826,009 0.8169 11.11%
2000-04-05 0 0.243 0.243 0.244 0.234 0.280 18,628,000 4,618,770 0.2479 0.743 0.743 0.746 0.716 0.856 6,089,886 0.7584 -19.00%
2000-04-03 0 0.300 0.300 0.305 0.290 0.350 14,188,000 4,472,880 0.3153 0.918 0.918 0.933 0.887 1.071 4,638,357 0.9643 -14.29%
2000-03-31 0 0.350 0.350 0.355 0.340 0.385 18,530,000 6,725,990 0.3630 1.071 1.071 1.086 1.040 1.178 6,057,848 1.1103 2.94%
2000-03-30 0 0.340 0.335 0.340 0.330 0.390 29,454,000 10,437,000 0.3543 1.040 1.025 1.040 1.009 1.193 9,629,134 1.0839 -10.53%
2000-03-29 0 0.380 0.375 0.380 0.295 0.425 44,540,000 16,613,600 0.3730 1.162 1.147 1.162 0.902 1.300 14,561,066 1.1410 13.43%
2000-03-28 0 0.335 0.330 0.335 0.335 0.395 25,440,000 8,946,390 0.3517 1.025 1.009 1.025 1.025 1.208 8,316,873 1.0757 -12.99%
2000-03-27 0 0.385 0.380 0.385 0.360 0.485 42,796,000 16,930,010 0.3956 1.178 1.162 1.178 1.101 1.484 13,990,916 1.2101 -20.62%
2000-03-24 0 0.485 0.480 0.485 0.440 0.590 91,334,000 46,521,370 0.5094 1.484 1.468 1.484 1.346 1.805 29,859,012 1.5580 5.43%
2000-03-23 0 0.460 0.470 0.475 0.285 0.470 47,112,000 17,557,740 0.3727 1.407 1.438 1.453 0.872 1.438 15,401,907 1.1400 61.40%
2000-03-22 0 0.285 0.285 0.290 0.270 0.305 19,642,000 5,717,850 0.2911 0.872 0.872 0.887 0.826 0.933 6,421,384 0.8904 3.64%
2000-03-21 0 0.275 0.275 0.280 0.270 0.325 42,480,000 12,664,000 0.2981 0.841 0.841 0.856 0.826 0.994 13,887,609 0.9119 -8.33%
2000-03-20 0 0.300 0.300 0.305 0.270 0.485 93,066,000 31,276,610 0.3361 0.918 0.918 0.933 0.826 1.484 30,425,240 1.0280 -58.33%
2000-03-17 1 0.720 - - - - 0 0 - 2.202 - - - - 0 - 0.00%
2000-03-16 1 0.720 - - - - 0 0 - 2.202 - - - - 0 - 0.00%
2000-03-15 1 0.720 - - - - 0 0 - 2.202 - - - - 0 - 0.00%
2000-03-14 1 0.720 - - - - 0 0 - 2.202 - - - - 0 - 0.00%
2000-03-13 1 0.720 - - - - 0 0 - 2.202 - - - - 0 - 0.00%
2000-03-10 0 0.720 0.700 0.710 0.245 0.800 166,690,000 85,470,224 0.5127 2.202 2.141 2.172 0.749 2.447 54,494,479 1.5684 203.80%
2000-03-09 0 0.237 0.228 0.237 0.226 0.237 6,988,000 1,610,794 0.2305 0.725 0.697 0.725 0.691 0.725 2,284,525 0.7051 3.04%
2000-03-08 0 0.230 0.226 0.236 0.223 0.240 4,152,000 955,900 0.2302 0.704 0.691 0.722 0.682 0.734 1,357,376 0.7042 0.44%
2000-03-07 0 0.229 0.228 0.236 0.224 0.239 4,120,000 947,570 0.2300 0.700 0.697 0.722 0.685 0.731 1,346,915 0.7035 -2.97%
2000-03-06 0 0.236 0.232 0.236 0.228 0.246 4,190,000 990,580 0.2364 0.722 0.710 0.722 0.697 0.752 1,369,799 0.7232 0.43%
2000-03-03 0 0.235 0.235 0.238 0.228 0.249 3,690,000 879,012 0.2382 0.719 0.719 0.728 0.697 0.762 1,206,339 0.7287 -4.86%
2000-03-02 0 0.247 0.242 0.247 0.232 0.255 5,448,000 1,322,522 0.2428 0.756 0.740 0.756 0.710 0.780 1,781,066 0.7425 4.66%
2000-03-01 0 0.236 0.227 0.236 0.226 0.270 7,104,000 1,751,380 0.2465 0.722 0.694 0.722 0.691 0.826 2,322,448 0.7541 -10.94%
2000-02-29 0 0.265 0.255 0.265 0.210 0.280 32,292,000 8,071,290 0.2499 0.811 0.780 0.811 0.642 0.856 10,556,936 0.7645 26.19%
2000-02-28 0 0.210 0.205 0.210 0.188 0.223 9,720,000 1,985,994 0.2043 0.642 0.627 0.642 0.575 0.682 3,177,673 0.6250 -5.83%
2000-02-25 0 0.223 0.222 0.226 0.164 0.223 20,650,000 3,925,902 0.1901 0.682 0.679 0.691 0.502 0.682 6,750,921 0.5815 12.63%
2000-02-24 0 0.198 0.198 0.199 0.191 0.250 30,792,000 6,895,602 0.2239 0.606 0.606 0.609 0.584 0.765 10,066,555 0.6850 -22.35%
2000-02-23 0 0.255 0.255 0.260 0.237 0.390 27,244,000 7,130,940 0.2617 0.780 0.780 0.795 0.725 1.193 8,906,639 0.8006 -31.08%
2000-02-22 1 0.370 - - - - 0 0 - 1.132 - - - - 0 - 0.00%
2000-02-21 1 0.370 - - - - 0 0 - 1.132 - - - - 0 - 0.00%
2000-02-18 1 0.370 - - - - 0 0 - 1.132 - - - - 0 - 0.00%
2000-02-17 1 0.370 - - - - 0 0 - 1.132 - - - - 0 - 0.00%
2000-02-16 0 0.370 0.380 0.385 0.255 0.410 96,566,000 27,262,580 0.2823 1.132 1.162 1.178 0.780 1.254 31,569,464 0.8636 48.00%
2000-02-15 0 0.250 0.240 0.250 0.240 0.255 9,538,000 2,356,000 0.2470 0.765 0.734 0.765 0.734 0.780 3,118,174 0.7556 2.46%
2000-02-14 0 0.244 0.244 0.250 0.238 0.280 12,054,000 2,989,856 0.2480 0.746 0.746 0.765 0.728 0.856 3,940,707 0.7587 -0.81%
2000-02-11 0 0.246 0.246 0.249 0.238 0.270 12,368,000 3,060,272 0.2474 0.752 0.752 0.762 0.728 0.826 4,043,360 0.7569 4.68%
2000-02-10 0 0.235 0.230 0.235 0.218 0.246 9,898,000 2,266,040 0.2289 0.719 0.704 0.719 0.667 0.752 3,235,865 0.7003 6.82%
2000-02-09 0 0.220 0.220 0.223 0.203 0.240 10,100,000 2,241,328 0.2219 0.673 0.673 0.682 0.621 0.734 3,301,903 0.6788 6.28%
2000-02-08 0 0.207 0.206 0.207 0.200 0.220 6,820,000 1,432,804 0.2101 0.633 0.630 0.633 0.612 0.673 2,229,602 0.6426 -3.72%
2000-02-03 0 0.215 0.210 0.215 0.156 0.230 25,936,000 5,321,626 0.2052 0.658 0.642 0.658 0.477 0.704 8,479,026 0.6276 34.38%
2000-02-02 0 0.160 0.157 0.160 0.145 0.164 4,702,000 726,220 0.1544 0.489 0.480 0.489 0.444 0.502 1,537,183 0.4724 8.84%
2000-02-01 0 0.147 0.146 0.149 0.145 0.152 2,420,000 355,740 0.1470 0.450 0.447 0.456 0.444 0.465 791,149 0.4496 1.38%
2000-01-31 0 0.145 0.145 0.150 0.145 0.154 6,766,000 1,007,184 0.1489 0.444 0.444 0.459 0.444 0.471 2,211,948 0.4553 -2.03%
2000-01-28 0 0.148 0.143 0.148 0.141 0.152 6,248,000 921,588 0.1475 0.453 0.437 0.453 0.431 0.465 2,042,603 0.4512 0.68%
2000-01-27 0 0.147 0.145 0.148 0.135 0.155 18,080,000 2,658,780 0.1471 0.450 0.444 0.453 0.413 0.474 5,910,734 0.4498 8.89%
2000-01-26 0 0.135 0.133 0.135 0.130 0.136 3,294,000 438,074 0.1330 0.413 0.407 0.413 0.398 0.416 1,076,878 0.4068 6.30%
2000-01-25 0 0.127 0.127 0.130 0.127 0.136 7,528,000 989,868 0.1315 0.388 0.388 0.398 0.388 0.416 2,461,062 0.4022 1.60%
2000-01-24 0 0.125 0.126 0.130 0.120 0.131 11,964,000 1,512,774 0.1264 0.382 0.385 0.398 0.367 0.401 3,911,284 0.3868 3.31%
2000-01-21 0 0.121 0.120 0.121 0.118 0.121 1,308,000 156,610 0.1197 0.370 0.367 0.370 0.361 0.370 427,613 0.3662 -1.63%
2000-01-20 0 0.123 0.118 0.123 0.118 0.123 754,000 90,658 0.1202 0.376 0.361 0.376 0.361 0.376 246,499 0.3678 6.96%
2000-01-19 0 0.115 0.115 - 0.114 0.115 260,000 29,700 0.1142 0.352 0.352 - 0.349 0.352 84,999 0.3494 -2.54%
2000-01-18 0 0.118 0.118 0.123 0.117 0.123 700,000 83,250 0.1189 0.361 0.361 0.376 0.358 0.376 228,845 0.3638 -2.48%
2000-01-17 0 0.121 0.121 0.125 0.121 0.128 1,278,000 160,136 0.1253 0.370 0.370 0.382 0.370 0.392 417,805 0.3833 -2.42%
2000-01-14 0 0.124 0.124 0.128 0.120 0.128 1,258,000 157,912 0.1255 0.379 0.379 0.392 0.367 0.392 411,267 0.3840 3.33%
2000-01-13 0 0.120 0.120 0.128 0.120 0.130 1,900,000 236,300 0.1244 0.367 0.367 0.392 0.367 0.398 621,150 0.3804 -7.69%
2000-01-12 0 0.130 0.129 0.136 0.128 0.138 6,120,000 816,704 0.1334 0.398 0.395 0.416 0.392 0.422 2,000,757 0.4082 2.36%
2000-01-11 0 0.127 0.126 0.127 0.125 0.133 2,266,000 291,864 0.1288 0.388 0.385 0.388 0.382 0.407 740,803 0.3940 3.25%
2000-01-10 0 0.123 0.123 0.131 0.120 0.132 6,520,000 820,366 0.1258 0.376 0.376 0.401 0.367 0.404 2,131,526 0.3849 6.03%
2000-01-07 0 0.116 0.114 0.125 0.116 0.118 486,000 56,776 0.1168 0.355 0.349 0.382 0.355 0.361 158,884 0.3573 -3.33%
2000-01-06 0 0.120 0.119 0.120 0.118 0.120 2,480,000 294,640 0.1188 0.367 0.364 0.367 0.361 0.367 810,764 0.3634 4.35%
2000-01-05 0 0.115 0.110 0.116 0.110 0.120 1,450,000 164,050 0.1131 0.352 0.336 0.355 0.336 0.367 474,036 0.3461 -9.45%
2000-01-04 0 0.127 0.123 0.127 0.123 0.129 3,838,000 479,554 0.1249 0.388 0.376 0.388 0.376 0.395 1,254,723 0.3822 1.60%
2000-01-03 0 0.125 0.123 0.125 0.116 0.128 5,736,000 702,362 0.1224 0.382 0.376 0.382 0.355 0.392 1,875,219 0.3745 5.04%
1999-12-30 0 0.119 0.112 0.121 0.108 0.124 1,602,000 181,264 0.1131 0.364 0.343 0.370 0.330 0.379 523,728 0.3461 14.42%
1999-12-29 0 0.104 0.104 0.114 0.102 0.111 2,612,000 278,670 0.1067 0.318 0.318 0.349 0.312 0.340 853,918 0.3263 -6.31%
1999-12-28 0 0.111 0.111 0.117 0.110 0.118 944,000 105,706 0.1120 0.340 0.340 0.358 0.336 0.361 308,614 0.3425 -6.72%
1999-12-24 0 0.119 0.113 0.119 0.114 0.126 950,000 111,650 0.1175 0.364 0.346 0.364 0.349 0.385 310,575 0.3595 0.85%
1999-12-23 0 0.118 0.114 0.118 0.116 0.120 640,000 75,640 0.1182 0.361 0.349 0.361 0.355 0.367 209,230 0.3615 -4.07%
1999-12-22 0 0.123 0.120 0.125 0.118 0.130 4,856,000 590,670 0.1216 0.376 0.367 0.382 0.361 0.398 1,587,529 0.3721 -10.87%
1999-12-21 0 0.138 0.121 0.138 0.118 0.141 3,304,000 411,786 0.1246 0.422 0.370 0.422 0.361 0.431 1,080,147 0.3812 6.15%
1999-12-20 0 0.130 0.128 0.130 0.130 0.138 1,174,000 156,750 0.1335 0.398 0.392 0.398 0.398 0.422 383,805 0.4084 -2.99%
1999-12-17 0 0.134 0.130 0.135 0.129 0.140 6,944,000 923,440 0.1330 0.410 0.398 0.413 0.395 0.428 2,270,140 0.4068 -3.60%
1999-12-16 0 0.139 0.139 0.141 0.138 0.147 5,090,000 723,400 0.1421 0.425 0.425 0.431 0.422 0.450 1,664,028 0.4347 -0.71%
1999-12-15 0 0.140 0.138 0.140 0.136 0.155 10,192,000 1,434,308 0.1407 0.428 0.422 0.428 0.416 0.474 3,331,980 0.4305 -14.11%
1999-12-14 0 0.163 0.158 0.163 0.150 0.192 15,250,000 2,516,548 0.1650 0.499 0.483 0.499 0.459 0.587 4,985,547 0.5048 0.62%
1999-12-13 0 0.162 0.151 0.164 0.145 0.162 2,634,000 389,210 0.1478 0.496 0.462 0.502 0.444 0.496 861,110 0.4520 9.46%
1999-12-10 0 0.148 0.143 0.147 0.140 0.148 854,000 121,976 0.1428 0.453 0.437 0.450 0.428 0.453 279,191 0.4369 2.78%
1999-12-09 0 0.144 0.140 0.148 0.140 0.148 1,070,000 152,808 0.1428 0.440 0.428 0.453 0.428 0.453 349,806 0.4368 2.86%
1999-12-08 0 0.140 0.136 0.143 0.140 0.144 402,000 56,288 0.1400 0.428 0.416 0.437 0.428 0.440 131,422 0.4283 -3.45%
1999-12-07 0 0.145 - 0.146 - - 0 0 - 0.444 - 0.447 - - 0 - 0.00%
1999-12-06 0 0.145 - 0.145 0.145 0.146 400,000 58,200 0.1455 0.444 - 0.444 0.444 0.447 130,768 0.4451 -0.68%
1999-12-03 0 0.146 0.137 0.146 0.135 0.146 402,000 55,092 0.1370 0.447 0.419 0.447 0.413 0.447 131,422 0.4192 2.10%
1999-12-02 0 0.143 0.138 0.143 0.138 0.143 134,000 18,612 0.1389 0.437 0.422 0.437 0.422 0.437 43,807 0.4249 6.72%
1999-12-01 0 0.134 0.130 0.134 0.134 0.134 100,000 13,400 0.1340 0.410 0.398 0.410 0.410 0.410 32,692 0.4099 3.08%
1999-11-30 0 0.130 0.130 0.143 0.130 0.135 1,600,000 212,500 0.1328 0.398 0.398 0.437 0.398 0.413 523,074 0.4063 -3.70%
1999-11-29 0 0.135 0.135 0.142 0.135 0.135 250,000 33,750 0.1350 0.413 0.413 0.434 0.413 0.413 81,730 0.4129 -4.93%
1999-11-26 0 0.142 0.142 0.146 0.142 0.146 300,000 43,400 0.1447 0.434 0.434 0.447 0.434 0.447 98,076 0.4425 -5.33%
1999-11-25 0 0.150 0.138 0.150 0.142 0.150 202,000 29,100 0.1441 0.459 0.422 0.459 0.434 0.459 66,038 0.4407 1.35%
1999-11-24 0 0.148 0.148 0.154 0.148 0.150 300,000 44,800 0.1493 0.453 0.453 0.471 0.453 0.459 98,076 0.4568 -3.90%
1999-11-23 0 0.154 0.150 0.154 0.152 0.154 1,200,000 183,560 0.1530 0.471 0.459 0.471 0.465 0.471 392,305 0.4679 -1.28%
1999-11-22 0 0.156 0.151 0.156 0.150 0.156 264,000 39,724 0.1505 0.477 0.462 0.477 0.459 0.477 86,307 0.4603 1.96%
1999-11-19 0 0.153 0.153 0.156 0.153 0.156 1,740,000 270,720 0.1556 0.468 0.468 0.477 0.468 0.477 568,843 0.4759 -3.77%
1999-11-18 0 0.159 0.156 0.159 0.152 0.160 664,000 102,050 0.1537 0.486 0.477 0.486 0.465 0.489 217,076 0.4701 5.30%
1999-11-17 0 0.151 0.150 0.155 0.150 0.155 1,054,000 159,150 0.1510 0.462 0.459 0.474 0.459 0.474 344,575 0.4619 -3.21%
1999-11-16 0 0.156 0.153 0.156 0.139 0.157 2,850,000 422,170 0.1481 0.477 0.468 0.477 0.425 0.480 931,725 0.4531 11.43%
1999-11-15 0 0.140 0.140 0.145 0.140 0.143 240,000 34,020 0.1418 0.428 0.428 0.444 0.428 0.437 78,461 0.4336 -2.10%
1999-11-12 0 0.143 0.143 0.145 0.143 0.143 40,000 5,720 0.1430 0.437 0.437 0.444 0.437 0.437 13,077 0.4374 -0.69%
1999-11-11 0 0.144 0.142 0.147 0.144 0.144 100,000 14,400 0.1440 0.440 0.434 0.450 0.440 0.440 32,692 0.4405 2.86%
1999-11-10 0 0.140 0.140 0.147 0.140 0.144 570,000 81,600 0.1432 0.428 0.428 0.450 0.428 0.440 186,345 0.4379 -3.45%
1999-11-09 0 0.145 0.141 0.145 0.140 0.145 400,000 57,200 0.1430 0.444 0.431 0.444 0.428 0.444 130,768 0.4374 3.57%
1999-11-08 0 0.140 0.137 0.146 0.140 0.145 620,000 87,800 0.1416 0.428 0.419 0.447 0.428 0.444 202,691 0.4332 -3.45%
1999-11-05 0 0.145 - 0.147 0.145 0.148 200,000 29,300 0.1465 0.444 - 0.450 0.444 0.453 65,384 0.4481 -1.36%
1999-11-04 0 0.147 0.141 0.148 0.147 0.147 100,000 14,700 0.1470 0.450 0.431 0.453 0.450 0.450 32,692 0.4496 2.08%
1999-11-03 0 0.144 0.141 0.144 0.141 0.144 200,000 28,500 0.1425 0.440 0.431 0.440 0.431 0.440 65,384 0.4359 -0.69%
1999-11-02 0 0.145 0.140 0.149 0.140 0.150 790,000 113,710 0.1439 0.444 0.428 0.456 0.428 0.459 258,268 0.4403 0.00%
1999-11-01 0 0.145 0.145 0.153 0.145 0.148 712,000 105,280 0.1479 0.444 0.444 0.468 0.444 0.453 232,768 0.4523 -7.05%
1999-10-29 0 0.156 - 0.159 0.156 0.156 100,000 15,600 0.1560 0.477 - 0.486 0.477 0.477 32,692 0.4772 2.63%
1999-10-28 0 0.152 0.148 0.152 0.148 0.153 772,000 116,806 0.1513 0.465 0.453 0.465 0.453 0.468 252,383 0.4628 2.70%
1999-10-27 0 0.148 0.148 - 0.144 0.148 530,000 77,970 0.1471 0.453 0.453 - 0.440 0.453 173,268 0.4500 0.00%
1999-10-26 0 0.148 0.148 - 0.148 0.151 952,000 142,246 0.1494 0.453 0.453 - 0.453 0.462 311,229 0.4570 -1.33%
1999-10-25 0 0.150 0.150 0.155 0.150 0.158 2,018,000 311,756 0.1545 0.459 0.459 0.474 0.459 0.483 659,727 0.4726 0.00%
1999-10-22 0 0.150 0.149 0.152 0.149 0.154 2,288,000 346,828 0.1516 0.459 0.456 0.465 0.456 0.471 747,995 0.4637 2.04%
1999-10-21 0 0.147 0.147 0.149 0.145 0.150 1,200,000 177,200 0.1477 0.450 0.450 0.456 0.444 0.459 392,305 0.4517 -2.00%
1999-10-20 0 0.150 0.148 0.153 0.150 0.153 700,000 105,600 0.1509 0.459 0.453 0.468 0.459 0.468 228,845 0.4614 0.00%
1999-10-19 0 0.150 0.150 0.156 0.148 0.160 950,000 145,100 0.1527 0.459 0.459 0.477 0.453 0.489 310,575 0.4672 -4.46%
1999-10-15 0 0.157 - 0.160 0.157 0.163 1,324,000 210,402 0.1589 0.480 - 0.489 0.480 0.499 432,844 0.4861 -2.48%
1999-10-14 0 0.161 0.161 0.164 0.161 0.164 672,000 109,230 0.1625 0.492 0.492 0.502 0.492 0.502 219,691 0.4972 0.00%
1999-10-13 0 0.161 0.161 - 0.161 0.162 360,000 58,260 0.1618 0.492 0.492 - 0.492 0.496 117,692 0.4950 -0.62%
1999-10-12 0 0.162 0.160 0.166 0.162 0.164 800,000 130,400 0.1630 0.496 0.489 0.508 0.496 0.502 261,537 0.4986 -1.22%
1999-10-11 0 0.164 0.164 0.167 0.164 0.168 398,000 66,352 0.1667 0.502 0.502 0.511 0.502 0.514 130,115 0.5100 -2.96%
1999-10-08 0 0.169 0.169 0.174 0.169 0.171 910,000 154,590 0.1699 0.517 0.517 0.532 0.517 0.523 297,498 0.5196 -1.17%
1999-10-07 0 0.171 0.171 0.173 0.168 0.174 4,220,000 722,540 0.1712 0.523 0.523 0.529 0.514 0.532 1,379,607 0.5237 4.27%
1999-10-06 0 0.164 0.164 0.169 0.164 0.167 760,000 125,720 0.1654 0.502 0.502 0.517 0.502 0.511 248,460 0.5060 0.00%
1999-10-05 0 0.164 0.164 0.168 0.163 0.166 560,000 91,680 0.1637 0.502 0.502 0.514 0.499 0.508 183,076 0.5008 -3.53%
1999-10-04 0 0.170 0.170 0.172 0.169 0.172 2,508,000 427,660 0.1705 0.520 0.520 0.526 0.517 0.526 819,918 0.5216 -2.86%
1999-09-30 0 0.175 0.173 0.175 0.175 0.188 4,214,000 756,180 0.1794 0.535 0.529 0.535 0.535 0.575 1,377,646 0.5489 -6.91%
1999-09-29 0 0.188 0.186 0.188 0.168 0.190 9,254,000 1,661,096 0.1795 0.575 0.569 0.575 0.514 0.581 3,025,328 0.5491 9.94%
1999-09-28 0 0.171 0.168 0.171 0.168 0.174 1,620,000 277,884 0.1715 0.523 0.514 0.523 0.514 0.532 529,612 0.5247 1.79%
1999-09-27 0 0.168 0.167 0.178 0.168 0.182 408,000 68,856 0.1688 0.514 0.511 0.544 0.514 0.557 133,384 0.5162 -5.62%
1999-09-24 0 0.178 0.171 0.178 0.167 0.182 2,360,000 413,118 0.1751 0.544 0.523 0.544 0.511 0.557 771,534 0.5355 2.89%
1999-09-23 0 0.173 0.173 0.180 0.171 0.190 982,000 176,642 0.1799 0.529 0.529 0.551 0.523 0.581 321,037 0.5502 -6.49%
1999-09-22 0 0.185 0.185 0.187 0.184 0.199 3,770,000 711,520 0.1887 0.566 0.566 0.572 0.563 0.609 1,232,493 0.5773 -7.50%
1999-09-21 0 0.200 0.193 0.200 0.181 0.205 15,858,000 3,111,850 0.1962 0.612 0.590 0.612 0.554 0.627 5,184,315 0.6002 9.89%
1999-09-20 0 0.182 0.179 0.182 0.162 0.190 6,500,000 1,178,620 0.1813 0.557 0.548 0.557 0.496 0.581 2,124,987 0.5546 10.30%
1999-09-17 0 0.165 0.164 - 0.162 0.165 1,000,000 164,450 0.1645 0.505 0.502 - 0.496 0.505 326,921 0.5030 0.00%
1999-09-15 0 0.165 0.164 0.168 0.165 0.168 690,000 114,810 0.1664 0.505 0.502 0.514 0.505 0.514 225,576 0.5090 -0.60%
1999-09-14 0 0.166 0.165 0.171 0.165 0.170 3,450,000 577,090 0.1673 0.508 0.505 0.523 0.505 0.520 1,127,878 0.5117 -2.35%
1999-09-13 0 0.170 0.169 0.170 0.170 0.173 1,420,000 242,300 0.1706 0.520 0.517 0.520 0.520 0.529 464,228 0.5219 -0.58%
1999-09-10 0 0.171 0.171 0.175 0.171 0.176 2,340,000 404,690 0.1729 0.523 0.523 0.535 0.523 0.538 764,995 0.5290 -0.58%
1999-09-09 0 0.172 0.170 0.176 0.170 0.177 3,750,000 648,000 0.1728 0.526 0.520 0.538 0.520 0.541 1,225,954 0.5286 0.58%
1999-09-08 0 0.171 0.171 0.179 0.169 0.172 600,000 102,300 0.1705 0.523 0.523 0.548 0.517 0.526 196,153 0.5215 -0.58%
1999-09-07 0 0.172 0.171 0.176 0.169 0.182 2,830,000 490,210 0.1732 0.526 0.523 0.538 0.517 0.557 925,187 0.5298 -4.44%
1999-09-06 0 0.180 0.180 0.181 0.178 0.182 1,376,000 249,186 0.1811 0.551 0.551 0.554 0.544 0.557 449,843 0.5539 -2.17%
1999-09-03 0 0.184 0.181 0.184 0.175 0.184 2,696,000 482,580 0.1790 0.563 0.554 0.563 0.535 0.563 881,379 0.5475 4.55%
1999-09-02 0 0.176 0.175 0.178 0.173 0.176 1,160,000 202,450 0.1745 0.538 0.535 0.544 0.529 0.538 379,228 0.5338 -0.56%
1999-09-01 0 0.177 0.176 0.178 0.175 0.178 1,080,000 190,280 0.1762 0.541 0.538 0.544 0.535 0.544 353,075 0.5389 2.91%
1999-08-31 0 0.172 0.171 0.178 0.172 0.175 400,000 69,600 0.1740 0.526 0.523 0.544 0.526 0.535 130,768 0.5322 -2.82%
1999-08-30 0 0.177 0.176 0.184 0.177 0.185 1,232,000 221,814 0.1800 0.541 0.538 0.563 0.541 0.566 402,767 0.5507 -3.28%
1999-08-27 0 0.183 0.180 0.183 0.180 0.190 1,300,000 238,230 0.1833 0.560 0.551 0.560 0.551 0.581 424,997 0.5605 -5.18%
1999-08-26 0 0.193 0.182 0.193 0.179 0.195 1,158,000 215,106 0.1858 0.590 0.557 0.590 0.548 0.596 378,575 0.5682 5.46%
1999-08-25 0 0.183 0.183 - 0.172 0.179 1,460,000 259,390 0.1777 0.560 0.560 - 0.526 0.548 477,305 0.5434 4.57%
1999-08-24 0 0.175 0.173 0.179 0.175 0.175 20,000 3,500 0.1750 0.535 0.529 0.548 0.535 0.535 6,538 0.5353 2.34%
1999-08-23 0 0.171 0.171 - 0.171 0.175 202,000 35,342 0.1750 0.523 0.523 - 0.523 0.535 66,038 0.5352 -2.29%
1999-08-20 0 0.175 - 0.183 0.175 0.203 1,620,000 304,500 0.1880 0.535 - 0.560 0.535 0.621 529,612 0.5749 -6.42%
1999-08-19 0 0.187 0.177 0.187 0.180 0.189 450,000 81,950 0.1821 0.572 0.541 0.572 0.551 0.578 147,114 0.5570 8.09%
1999-08-18 0 0.173 0.173 0.188 0.173 0.184 888,000 161,304 0.1816 0.529 0.529 0.575 0.529 0.563 290,306 0.5556 -10.82%
1999-08-17 0 0.194 - 0.194 - - 0 0 - 0.593 - 0.593 - - 0 - 0.00%
1999-08-16 0 0.194 0.194 - 0.180 0.194 1,088,000 202,616 0.1862 0.593 0.593 - 0.551 0.593 355,690 0.5696 12.14%
1999-08-13 0 0.173 0.173 0.190 0.173 0.173 238,000 41,174 0.1730 0.529 0.529 0.581 0.529 0.529 77,807 0.5292 -11.28%
1999-08-12 0 0.195 - 0.195 - - 0 0 - 0.596 - 0.596 - - 0 - 0.00%
1999-08-11 0 0.195 0.175 0.197 - - 0 0 - 0.596 0.535 0.603 - - 0 - 0.00%
1999-08-10 0 0.195 - 0.195 - - 0 0 - 0.596 - 0.596 - - 0 - -0.51%
1999-08-09 0 0.196 0.196 0.199 0.196 0.200 2,292,000 454,680 0.1984 0.600 0.600 0.609 0.600 0.612 749,303 0.6068 -2.49%
1999-08-06 0 0.201 0.200 0.203 0.196 0.202 1,216,000 241,076 0.1983 0.615 0.612 0.621 0.600 0.618 397,536 0.6064 1.52%
1999-08-05 0 0.198 0.195 0.200 0.194 0.206 1,342,000 270,760 0.2018 0.606 0.596 0.612 0.593 0.630 438,728 0.6171 -3.41%
1999-08-04 0 0.205 0.205 0.220 0.205 0.221 2,010,000 420,672 0.2093 0.627 0.627 0.673 0.627 0.676 657,111 0.6402 -10.48%
1999-08-03 0 0.229 - 0.233 0.229 0.245 900,000 211,350 0.2348 0.700 - 0.713 0.700 0.749 294,229 0.7183 -4.98%
1999-08-02 0 0.241 0.241 0.248 0.212 0.248 2,660,000 626,556 0.2355 0.737 0.737 0.759 0.648 0.759 869,610 0.7205 12.09%
1999-07-30 0 0.215 0.212 0.219 0.208 0.219 1,116,000 238,178 0.2134 0.658 0.648 0.670 0.636 0.670 364,844 0.6528 -3.59%
1999-07-29 0 0.223 0.223 0.224 0.220 0.225 1,672,000 372,144 0.2226 0.682 0.682 0.685 0.673 0.688 546,612 0.6808 1.36%
1999-07-28 0 0.220 0.216 0.220 0.198 0.229 6,386,000 1,381,918 0.2164 0.673 0.661 0.673 0.606 0.700 2,087,718 0.6619 17.02%
1999-07-27 0 0.188 0.180 0.190 0.171 0.198 2,782,000 511,110 0.1837 0.575 0.551 0.581 0.523 0.606 909,495 0.5620 6.21%
1999-07-26 0 0.177 0.177 0.190 0.177 0.201 3,232,000 614,674 0.1902 0.541 0.541 0.581 0.541 0.615 1,056,609 0.5817 -16.90%
1999-07-23 0 0.213 0.213 0.215 0.202 0.219 1,798,000 380,626 0.2117 0.652 0.652 0.658 0.618 0.670 587,804 0.6475 -10.88%
1999-07-22 0 0.239 0.230 0.235 0.230 0.245 2,906,000 685,444 0.2359 0.731 0.704 0.719 0.704 0.749 950,033 0.7215 3.46%
1999-07-21 0 0.231 0.230 0.235 0.228 0.243 3,068,000 725,046 0.2363 0.707 0.704 0.719 0.697 0.743 1,002,994 0.7229 -3.75%
1999-07-20 0 0.240 0.236 0.240 0.233 0.270 12,816,000 3,181,462 0.2482 0.734 0.722 0.734 0.713 0.826 4,189,821 0.7593 -7.69%
1999-07-19 0 0.260 0.255 0.260 0.249 0.300 24,046,000 6,428,800 0.2674 0.795 0.780 0.795 0.762 0.918 7,861,145 0.8178 -18.75%
1999-07-16 0 0.320 0.315 0.320 0.238 0.330 31,594,000 9,203,134 0.2913 0.979 0.964 0.979 0.728 1.009 10,328,745 0.8910 32.78%
1999-07-15 0 0.241 0.240 0.241 0.234 0.260 7,640,000 1,865,610 0.2442 0.737 0.734 0.737 0.716 0.795 2,497,677 0.7469 -2.82%
1999-07-14 0 0.248 0.242 0.248 0.241 0.280 8,022,000 2,046,772 0.2551 0.759 0.740 0.759 0.737 0.856 2,622,561 0.7804 -11.43%
1999-07-13 0 0.280 0.280 0.290 0.280 0.315 9,368,000 2,788,190 0.2976 0.856 0.856 0.887 0.856 0.964 3,062,597 0.9104 -8.20%
1999-07-12 0 0.305 0.300 0.305 0.290 0.330 13,974,000 4,244,990 0.3038 0.933 0.918 0.933 0.887 1.009 4,568,396 0.9292 3.39%
1999-07-09 0 0.295 0.290 0.295 0.260 0.365 16,892,000 5,270,390 0.3120 0.902 0.887 0.902 0.795 1.116 5,522,351 0.9544 21.40%
1999-07-08 0 0.243 0.240 0.245 0.168 0.243 12,602,000 2,708,306 0.2149 0.743 0.734 0.749 0.514 0.743 4,119,860 0.6574 44.64%
1999-07-07 0 0.168 0.162 0.172 0.150 0.168 2,296,000 358,200 0.1560 0.514 0.496 0.526 0.459 0.514 750,611 0.4772 15.07%
1999-07-06 0 0.146 0.146 0.153 0.146 0.150 320,000 47,720 0.1491 0.447 0.447 0.468 0.447 0.459 104,615 0.4561 -3.95%
1999-07-05 0 0.152 0.143 0.152 0.148 0.152 950,000 143,330 0.1509 0.465 0.437 0.465 0.453 0.465 310,575 0.4615 4.83%
1999-07-02 0 0.145 0.140 0.147 0.140 0.147 880,000 126,500 0.1438 0.444 0.428 0.450 0.428 0.450 287,691 0.4397 3.57%
1999-06-30 0 0.140 - 0.144 0.140 0.145 580,000 81,980 0.1413 0.428 - 0.440 0.428 0.444 189,614 0.4324 -0.71%
1999-06-29 0 0.141 0.140 0.141 0.143 0.147 1,480,000 213,800 0.1445 0.431 0.428 0.431 0.437 0.450 483,843 0.4419 -4.08%
1999-06-28 0 0.147 0.147 0.149 0.140 0.150 1,534,000 223,272 0.1455 0.450 0.450 0.456 0.428 0.459 501,497 0.4452 -2.65%
1999-06-25 0 0.151 0.147 0.156 0.151 0.151 100,000 15,100 0.1510 0.462 0.450 0.477 0.462 0.462 32,692 0.4619 -2.58%
1999-06-24 0 0.155 - 0.157 0.154 0.158 970,000 151,960 0.1567 0.474 - 0.480 0.471 0.483 317,113 0.4792 -3.12%
1999-06-23 0 0.160 0.155 0.161 0.158 0.162 1,040,000 166,650 0.1602 0.489 0.474 0.492 0.483 0.496 339,998 0.4902 3.90%
1999-06-22 0 0.154 0.149 0.154 0.149 0.154 802,000 119,948 0.1496 0.471 0.456 0.471 0.456 0.471 262,191 0.4575 1.32%
1999-06-21 0 0.152 0.148 0.152 0.144 0.153 1,326,000 197,196 0.1487 0.465 0.453 0.465 0.440 0.468 433,497 0.4549 5.56%
1999-06-17 0 0.144 0.144 0.149 0.144 0.154 490,000 72,332 0.1476 0.440 0.440 0.456 0.440 0.471 160,191 0.4515 -1.37%
1999-06-16 0 0.146 - - - - 0 0 - 0.447 - - - - 0 - 0.00%
1999-06-15 0 0.146 0.139 0.146 0.140 0.146 858,000 122,368 0.1426 0.447 0.425 0.447 0.428 0.447 280,498 0.4363 0.69%
1999-06-14 0 0.145 0.145 0.152 0.145 0.149 450,000 65,850 0.1463 0.444 0.444 0.465 0.444 0.456 147,114 0.4476 -5.84%
1999-06-11 0 0.154 0.146 0.154 0.146 0.154 822,000 122,208 0.1487 0.471 0.447 0.471 0.447 0.471 268,729 0.4548 4.76%
1999-06-10 0 0.147 0.147 0.152 0.144 0.159 3,680,000 552,442 0.1501 0.450 0.450 0.465 0.440 0.486 1,203,070 0.4592 5.00%
1999-06-09 0 0.140 0.140 0.147 0.140 0.144 310,000 43,520 0.1404 0.428 0.428 0.450 0.428 0.440 101,346 0.4294 2.94%
1999-06-08 0 0.136 0.132 0.143 0.136 0.143 270,000 37,120 0.1375 0.416 0.404 0.437 0.416 0.437 88,269 0.4205 -2.86%
1999-06-07 0 0.140 0.140 0.150 0.140 0.144 600,000 84,800 0.1413 0.428 0.428 0.459 0.428 0.440 196,153 0.4323 -5.41%
1999-06-04 0 0.148 - 0.149 0.143 0.148 362,000 52,956 0.1463 0.453 - 0.456 0.437 0.453 118,345 0.4475 2.07%
1999-06-03 0 0.145 - 0.149 - - 0 0 - 0.444 - 0.456 - - 0 - 0.00%
1999-06-02 0 0.145 - 0.148 0.145 0.145 200,000 29,000 0.1450 0.444 - 0.453 0.444 0.444 65,384 0.4435 0.00%
1999-06-01 0 0.145 - 0.149 - - 0 0 - 0.444 - 0.456 - - 0 - 0.00%
1999-05-31 0 0.145 - 0.147 - - 0 0 - 0.444 - 0.450 - - 0 - 0.00%
1999-05-28 0 0.145 - 0.149 - - 0 0 - 0.444 - 0.456 - - 0 - 0.00%
1999-05-27 0 0.145 - 0.148 - - 0 0 - 0.444 - 0.453 - - 0 - 0.00%
1999-05-26 0 0.145 - 0.151 0.145 0.145 380,000 55,100 0.1450 0.444 - 0.462 0.444 0.444 124,230 0.4435 -2.03%
1999-05-25 0 0.148 - 0.152 - - 0 0 - 0.453 - 0.465 - - 0 - 0.00%
1999-05-24 0 0.148 - 0.148 - - 0 0 - 0.453 - 0.453 - - 0 - 0.00%
1999-05-21 0 0.148 0.146 0.150 0.148 0.156 230,000 34,460 0.1498 0.453 0.447 0.459 0.453 0.477 75,192 0.4583 2.07%
1999-05-20 0 0.145 - 0.155 0.140 0.157 2,000,000 299,550 0.1498 0.444 - 0.474 0.428 0.480 653,842 0.4581 0.00%
1999-05-19 0 0.145 0.140 0.146 0.140 0.145 294,000 42,380 0.1441 0.444 0.428 0.447 0.428 0.444 96,115 0.4409 2.84%
1999-05-18 0 0.141 0.137 0.145 0.141 0.145 200,000 28,600 0.1430 0.431 0.419 0.444 0.431 0.444 65,384 0.4374 -5.37%
1999-05-17 0 0.149 0.122 0.150 - - 0 0 - 0.456 0.373 0.459 - - 0 - 0.00%
1999-05-14 0 0.149 - 0.149 0.142 0.154 180,000 26,620 0.1479 0.456 - 0.456 0.434 0.471 58,846 0.4524 4.93%
1999-05-13 0 0.142 - 0.160 - - 0 0 - 0.434 - 0.489 - - 0 - 0.00%
1999-05-12 0 0.142 0.142 0.147 0.141 0.148 240,000 35,380 0.1474 0.434 0.434 0.450 0.431 0.453 78,461 0.4509 -1.39%
1999-05-11 0 0.144 0.144 0.169 0.144 0.144 220,000 31,680 0.1440 0.440 0.440 0.517 0.440 0.440 71,923 0.4405 0.00%
1999-05-10 0 0.144 - 0.150 0.144 0.150 540,000 79,000 0.1463 0.440 - 0.459 0.440 0.459 176,537 0.4475 -5.26%
1999-05-07 0 0.152 0.149 0.160 0.152 0.157 400,000 62,250 0.1556 0.465 0.456 0.489 0.465 0.480 130,768 0.4760 -5.59%
1999-05-06 0 0.161 0.159 0.167 0.147 0.175 2,840,000 445,660 0.1569 0.492 0.486 0.511 0.450 0.535 928,456 0.4800 9.52%
1999-05-05 0 0.147 0.146 0.148 0.146 0.152 1,050,000 157,000 0.1495 0.450 0.447 0.453 0.447 0.465 343,267 0.4574 -3.29%
1999-05-04 0 0.152 0.152 0.156 0.151 0.158 970,000 149,060 0.1537 0.465 0.465 0.477 0.462 0.483 317,113 0.4701 -4.40%
1999-05-03 0 0.159 0.153 0.159 0.148 0.162 2,870,000 446,144 0.1555 0.486 0.468 0.486 0.453 0.496 938,264 0.4755 6.71%
1999-04-30 0 0.149 0.149 0.150 0.134 0.160 3,748,000 548,552 0.1464 0.456 0.456 0.459 0.410 0.489 1,225,300 0.4477 14.62%
1999-04-29 0 0.130 - 0.134 0.130 0.134 410,000 54,540 0.1330 0.398 - 0.410 0.398 0.410 134,038 0.4069 -2.99%
1999-04-28 0 0.134 - 0.137 0.134 0.136 270,000 36,420 0.1349 0.410 - 0.419 0.410 0.416 88,269 0.4126 0.75%
1999-04-27 0 0.133 - 0.135 0.133 0.141 150,000 20,750 0.1383 0.407 - 0.413 0.407 0.431 49,038 0.4231 -5.67%
1999-04-26 0 0.141 - 0.141 0.137 0.141 20,000 2,780 0.1390 0.431 - 0.431 0.419 0.431 6,538 0.4252 6.02%
1999-04-23 0 0.133 - 0.133 0.134 0.147 180,000 24,350 0.1353 0.407 - 0.407 0.410 0.450 58,846 0.4138 -4.32%
1999-04-22 0 0.139 - 0.139 0.138 0.139 130,000 18,020 0.1386 0.425 - 0.425 0.422 0.425 42,500 0.4240 2.96%
1999-04-21 0 0.135 - 0.135 0.129 0.137 30,000 3,990 0.1330 0.413 - 0.413 0.395 0.419 9,808 0.4068 8.00%
1999-04-20 0 0.125 - 0.125 0.119 0.127 30,000 3,690 0.1230 0.382 - 0.382 0.364 0.388 9,808 0.3762 8.70%
1999-04-19 0 0.115 - 0.115 - - 0 0 - 0.352 - 0.352 - - 0 - -4.96%
1999-04-16 0 0.121 - 0.121 0.111 0.121 60,000 7,020 0.1170 0.370 - 0.370 0.340 0.370 19,615 0.3579 13.08%
1999-04-15 0 0.107 0.092 0.107 0.090 0.107 252,000 24,386 0.0968 0.327 0.281 0.327 0.275 0.327 82,384 0.2960 7.00%
1999-04-14 0 0.100 0.092 0.100 0.070 0.104 418,000 38,076 0.0911 0.306 0.281 0.306 0.214 0.318 136,653 0.2786 -16.67%
1999-04-13 0 0.120 - 0.120 - - 0 0 - 0.367 - 0.367 - - 0 - -9.77%
1999-04-12 0 0.133 - - - - 0 0 - 0.407 - - - - 0 - 0.00%
1999-04-09 0 0.133 - 0.133 0.134 0.134 20,000 2,680 0.1340 0.407 - 0.407 0.410 0.410 6,538 0.4099 2.31%
1999-04-08 0 0.130 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
1999-04-07 0 0.130 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
1999-04-01 0 0.130 - 0.130 0.135 0.139 40,000 5,480 0.1370 0.398 - 0.398 0.413 0.425 13,077 0.4191 -0.76%
1999-03-31 0 0.131 - 0.131 0.131 0.135 28,000 3,748 0.1339 0.401 - 0.401 0.401 0.413 9,154 0.4094 3.15%
1999-03-30 0 0.127 - - - - 0 0 - 0.388 - - - - 0 - 0.00%
1999-03-29 0 0.127 - 0.127 - - 0 0 - 0.388 - 0.388 - - 0 - -7.30%
1999-03-26 0 0.137 - 0.137 0.130 0.138 42,000 5,588 0.1330 0.419 - 0.419 0.398 0.422 13,731 0.4070 8.73%
1999-03-25 0 0.126 - 0.126 - - 0 0 - 0.385 - 0.385 - - 0 - -2.33%
1999-03-24 0 0.129 - 0.129 0.130 0.130 20,000 2,600 0.1300 0.395 - 0.395 0.398 0.398 6,538 0.3976 2.38%
1999-03-23 0 0.126 - - - - 0 0 - 0.385 - - - - 0 - 0.00%
1999-03-22 0 0.126 - 0.126 - - 0 0 - 0.385 - 0.385 - - 0 - 0.00%
1999-03-19 0 0.126 - 0.128 0.125 0.127 132,000 16,630 0.1260 0.385 - 0.392 0.382 0.388 43,154 0.3854 -7.35%
1999-03-18 0 0.136 - 0.136 0.129 0.136 32,000 4,182 0.1307 0.416 - 0.416 0.395 0.416 10,461 0.3998 8.80%
1999-03-17 0 0.125 - 0.125 0.118 0.134 212,000 25,608 0.1208 0.382 - 0.382 0.361 0.410 69,307 0.3695 -0.79%
1999-03-16 0 0.126 - - 0.112 0.126 140,000 16,060 0.1147 0.385 - - 0.343 0.385 45,769 0.3509 12.50%
1999-03-15 0 0.112 - 0.112 - - 0 0 - 0.343 - 0.343 - - 0 - -1.75%
1999-03-12 0 0.114 - 0.114 - - 0 0 - 0.349 - 0.349 - - 0 - -8.06%
1999-03-11 0 0.124 - 0.124 - - 0 0 - 0.379 - 0.379 - - 0 - -3.13%
1999-03-10 0 0.128 - - - - 0 0 - 0.392 - - - - 0 - 0.00%
1999-03-09 0 0.128 - - - - 0 0 - 0.392 - - - - 0 - 0.00%
1999-03-08 0 0.128 - - - - 0 0 - 0.392 - - - - 0 - 0.00%
1999-03-05 0 0.128 - 0.128 0.116 0.130 270,000 31,990 0.1185 0.392 - 0.392 0.355 0.398 88,269 0.3624 -1.54%
1999-03-04 0 0.130 - 0.134 - - 160,000 19,200 0.1200 0.398 - 0.410 - - 52,307 0.3671 0.00%
1999-03-03 0 0.130 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
1999-03-02 0 0.130 - 0.134 - - 0 0 - 0.398 - 0.410 - - 0 - 0.00%
1999-03-01 0 0.130 - 0.130 - - 0 0 - 0.398 - 0.398 - - 0 - -3.70%
1999-02-26 0 0.135 0.095 0.138 0.090 0.140 1,868,000 189,810 0.1016 0.413 0.291 0.422 0.275 0.428 610,689 0.3108 -14.56%
1999-02-25 0 0.158 - 0.158 - - 0 0 - 0.483 - 0.483 - - 0 - -2.47%
1999-02-24 0 0.162 0.158 - - - 0 0 - 0.496 0.483 - - - 0 - 0.00%
1999-02-23 0 0.162 0.158 0.165 - - 0 0 - 0.496 0.483 0.505 - - 0 - 0.00%
1999-02-22 0 0.162 - - - - 0 0 - 0.496 - - - - 0 - 0.00%
1999-02-19 0 0.162 0.162 0.166 0.162 0.163 172,000 27,994 0.1628 0.496 0.496 0.508 0.496 0.499 56,230 0.4978 -4.71%
1999-02-15 0 0.170 - 0.170 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
1999-02-12 0 0.170 - 0.174 0.166 0.174 142,000 23,628 0.1664 0.520 - 0.532 0.508 0.532 46,423 0.5090 0.00%
1999-02-11 0 0.170 - 0.172 0.170 0.170 100,000 17,000 0.1700 0.520 - 0.526 0.520 0.520 32,692 0.5200 0.00%
1999-02-10 0 0.170 0.162 0.170 - - 0 0 - 0.520 0.496 0.520 - - 0 - 0.00%
1999-02-09 0 0.170 - 0.170 - - 0 0 - 0.520 - 0.520 - - 0 - -2.30%
1999-02-08 0 0.174 - 0.175 - - 0 0 - 0.532 - 0.535 - - 0 - 0.00%
1999-02-05 0 0.174 - 0.180 0.174 0.180 112,000 19,530 0.1744 0.532 - 0.551 0.532 0.551 36,615 0.5334 -1.69%
1999-02-04 0 0.177 - 0.177 - - 0 0 - 0.541 - 0.541 - - 0 - -1.67%
1999-02-03 0 0.180 - - - - 0 0 - 0.551 - - - - 0 - 0.00%
1999-02-02 0 0.180 - 0.180 - - 0 0 - 0.551 - 0.551 - - 0 - -2.17%
1999-02-01 0 0.184 - 0.192 - - 0 0 - 0.563 - 0.587 - - 0 - 0.00%
1999-01-29 0 0.184 0.181 0.184 0.160 0.184 848,000 145,414 0.1715 0.563 0.554 0.563 0.489 0.563 277,229 0.5245 -2.65%
1999-01-28 0 0.189 - 0.189 0.175 0.190 34,000 6,292 0.1851 0.578 - 0.578 0.535 0.581 11,115 0.5661 -1.05%
1999-01-27 0 0.191 - 0.191 - - 0 0 - 0.584 - 0.584 - - 0 - -0.52%
1999-01-26 0 0.192 - 0.192 0.192 0.192 20,000 3,840 0.1920 0.587 - 0.587 0.587 0.587 6,538 0.5873 1.05%
1999-01-25 0 0.190 - 0.193 0.190 0.191 20,000 3,810 0.1905 0.581 - 0.590 0.581 0.584 6,538 0.5827 -4.52%
1999-01-22 0 0.199 - 0.200 0.195 0.199 32,000 6,280 0.1963 0.609 - 0.612 0.596 0.609 10,461 0.6003 3.65%
1999-01-21 0 0.192 - 0.193 - - 0 0 - 0.587 - 0.590 - - 0 - 0.00%
1999-01-20 0 0.192 - 0.192 0.193 0.193 10,000 1,930 0.1930 0.587 - 0.587 0.590 0.590 3,269 0.5904 -0.52%
1999-01-19 0 0.193 - - - - 0 0 - 0.590 - - - - 0 - 0.00%
1999-01-18 0 0.193 - 0.193 0.193 0.206 154,000 29,992 0.1948 0.590 - 0.590 0.590 0.630 50,346 0.5957 -0.52%
1999-01-15 0 0.194 - 0.194 - - 0 0 - 0.593 - 0.593 - - 0 - -11.01%
1999-01-14 0 0.218 - 0.218 - - 0 0 - 0.667 - 0.667 - - 0 - -0.91%
1999-01-13 0 0.220 - 0.220 - - 0 0 - 0.673 - 0.673 - - 0 - 0.00%
1999-01-12 0 0.220 - 0.220 - - 0 0 - 0.673 - 0.673 - - 0 - -4.35%
1999-01-11 0 0.230 - 0.234 - - 0 0 - 0.704 - 0.716 - - 0 - 0.00%
1999-01-08 0 0.230 - 0.230 0.228 0.230 32,000 7,300 0.2281 0.704 - 0.704 0.697 0.704 10,461 0.6978 -0.86%
1999-01-07 0 0.232 0.209 0.232 0.208 0.232 280,000 60,804 0.2172 0.710 0.639 0.710 0.636 0.710 91,538 0.6642 1.75%
1999-01-06 0 0.228 0.225 0.232 0.228 0.236 304,000 70,520 0.2320 0.697 0.688 0.710 0.697 0.722 99,384 0.7096 -2.98%
1999-01-05 0 0.235 - 0.235 - - 0 0 - 0.719 - 0.719 - - 0 - 0.00%
1999-01-04 0 0.235 0.232 0.235 - - 0 0 - 0.719 0.710 0.719 - - 0 - -1.26%
1998-12-31 0 0.238 0.238 - - - 0 0 - 0.728 0.728 - - - 0 - 8.18%
1998-12-30 0 0.220 - 0.220 - - 0 0 - 0.673 - 0.673 - - 0 - -3.51%
1998-12-29 0 0.228 - 0.228 - - 0 0 - 0.697 - 0.697 - - 0 - -0.87%
1998-12-28 0 0.230 - 0.230 - - 0 0 - 0.704 - 0.704 - - 0 - 0.00%
1998-12-24 0 0.230 - - - - 0 0 - 0.704 - - - - 0 - 0.00%
1998-12-23 0 0.230 - - - - 0 0 - 0.704 - - - - 0 - 0.00%
1998-12-22 0 0.230 - 0.230 - - 0 0 - 0.704 - 0.704 - - 0 - -2.13%
1998-12-21 0 0.235 - 0.235 - - 0 0 - 0.719 - 0.719 - - 0 - -1.26%
1998-12-18 0 0.238 - 0.238 0.229 0.238 140,000 32,160 0.2297 0.728 - 0.728 0.700 0.728 45,769 0.7027 3.93%
1998-12-17 0 0.229 0.228 0.229 - - 0 0 - 0.700 0.697 0.700 - - 0 - -0.43%
1998-12-16 0 0.230 - 0.232 - - 0 0 - 0.704 - 0.710 - - 0 - 0.00%
1998-12-15 0 0.230 - 0.230 - - 0 0 - 0.704 - 0.704 - - 0 - 0.00%
1998-12-14 0 0.230 - 0.234 - - 0 0 - 0.704 - 0.716 - - 0 - 0.00%
1998-12-11 0 0.230 - 0.230 0.230 0.230 30,000 6,900 0.2300 0.704 - 0.704 0.704 0.704 9,808 0.7035 0.00%
1998-12-10 0 0.230 0.215 0.230 - - 0 0 - 0.704 0.658 0.704 - - 0 - -3.77%
1998-12-09 0 0.239 0.220 0.239 - - 0 0 - 0.731 0.673 0.731 - - 0 - 0.00%
1998-12-08 0 0.239 - 0.247 - - 0 0 - 0.731 - 0.756 - - 0 - 0.00%
1998-12-07 0 0.239 0.239 0.240 0.230 0.245 470,000 111,930 0.2381 0.731 0.731 0.734 0.704 0.749 153,653 0.7285 -2.45%
1998-12-04 0 0.245 - 0.245 0.244 0.248 50,000 12,320 0.2464 0.749 - 0.749 0.746 0.759 16,346 0.7537 2.08%
1998-12-03 0 0.240 0.236 0.244 - - 0 0 - 0.734 0.722 0.746 - - 0 - 0.00%
1998-12-02 0 0.240 0.240 0.250 - - 0 0 - 0.734 0.734 0.765 - - 0 - 0.00%
1998-12-01 0 0.240 0.240 0.250 0.240 0.240 38,000 9,120 0.2400 0.734 0.734 0.765 0.734 0.734 12,423 0.7341 -2.44%
1998-11-30 0 0.246 0.242 0.260 - - 0 0 - 0.752 0.740 0.795 - - 0 - 0.00%
1998-11-27 0 0.246 0.246 0.255 0.244 0.260 452,000 111,352 0.2464 0.752 0.752 0.780 0.746 0.795 147,768 0.7536 0.00%
1998-11-26 0 0.246 0.246 0.250 0.246 0.250 1,422,000 353,122 0.2483 0.752 0.752 0.765 0.752 0.765 464,882 0.7596 -3.53%
1998-11-25 0 0.255 0.244 0.255 0.243 0.285 810,000 207,900 0.2567 0.780 0.746 0.780 0.743 0.872 264,806 0.7851 -8.93%
1998-11-24 0 0.280 0.265 0.280 0.255 0.290 5,520,000 1,488,410 0.2696 0.856 0.811 0.856 0.780 0.887 1,804,605 0.8248 12.00%
1998-11-23 0 0.250 0.248 0.270 0.241 0.250 2,086,000 510,900 0.2449 0.765 0.759 0.826 0.737 0.765 681,957 0.7492 2.88%
1998-11-20 0 0.243 - 0.243 - - 0 0 - 0.743 - 0.743 - - 0 - -0.41%
1998-11-19 0 0.244 - 0.245 - - 0 0 - 0.746 - 0.749 - - 0 - 0.00%
1998-11-18 0 0.244 - 0.244 0.248 0.248 50,000 12,400 0.2480 0.746 - 0.746 0.759 0.759 16,346 0.7586 -1.61%
1998-11-17 0 0.248 - 0.248 0.228 0.248 94,000 22,220 0.2364 0.759 - 0.759 0.697 0.759 30,731 0.7231 8.77%
1998-11-16 0 0.228 - 0.228 - - 0 0 - 0.697 - 0.697 - - 0 - 0.00%
1998-11-13 0 0.228 - 0.230 0.225 0.228 70,000 15,810 0.2259 0.697 - 0.704 0.688 0.697 22,884 0.6909 0.00%
1998-11-12 0 0.228 - - 0.225 0.228 202,000 45,750 0.2265 0.697 - - 0.688 0.697 66,038 0.6928 0.88%
1998-11-11 0 0.226 - 0.232 0.226 0.226 100,000 22,600 0.2260 0.691 - 0.710 0.691 0.691 32,692 0.6913 -1.74%
1998-11-10 0 0.230 0.225 0.232 - - 0 0 - 0.704 0.688 0.710 - - 0 - 0.00%
1998-11-09 0 0.230 0.230 - 0.219 0.223 130,000 28,870 0.2221 0.704 0.704 - 0.670 0.682 42,500 0.6793 1.32%
1998-11-06 0 0.227 - 0.235 0.227 0.235 70,000 16,250 0.2321 0.694 - 0.719 0.694 0.719 22,884 0.7101 -4.62%
1998-11-05 0 0.238 0.238 0.240 0.218 0.248 580,000 140,470 0.2422 0.728 0.728 0.734 0.667 0.759 189,614 0.7408 -4.03%
1998-11-04 0 0.248 - 0.248 0.248 0.248 30,000 7,440 0.2480 0.759 - 0.759 0.759 0.759 9,808 0.7586 0.40%
1998-11-03 0 0.247 - 0.248 - - 0 0 - 0.756 - 0.759 - - 0 - 0.00%
1998-11-02 0 0.247 - 0.250 0.246 0.247 200,000 49,300 0.2465 0.756 - 0.765 0.752 0.756 65,384 0.7540 0.41%
1998-10-30 0 0.246 - 0.250 0.246 0.250 122,000 30,020 0.2461 0.752 - 0.765 0.752 0.765 39,884 0.7527 -1.60%
1998-10-29 0 0.250 - 0.250 0.238 0.250 110,000 26,300 0.2391 0.765 - 0.765 0.728 0.765 35,961 0.7313 0.00%
1998-10-27 0 0.250 - 0.250 - - 0 0 - 0.765 - 0.765 - - 0 - 0.00%
1998-10-26 0 0.250 - 0.250 - - 0 0 - 0.765 - 0.765 - - 0 - -7.41%
1998-10-23 0 0.270 0.260 0.270 0.270 0.270 2,000 540 0.2700 0.826 0.795 0.826 0.826 0.826 654 0.8259 13.92%
1998-10-22 0 0.237 - 0.237 - - 0 0 - 0.725 - 0.725 - - 0 - -0.42%
1998-10-21 0 0.238 - 0.238 0.220 0.246 308,000 68,932 0.2238 0.728 - 0.728 0.673 0.752 100,692 0.6846 3.48%
1998-10-20 0 0.230 - 0.230 0.228 0.250 194,000 46,238 0.2383 0.704 - 0.704 0.697 0.765 63,423 0.7290 1.77%
1998-10-19 0 0.226 - 0.226 0.226 0.226 4,100,000 982,600 0.2397 0.691 - 0.691 0.691 0.691 1,340,377 0.7331 -5.83%
1998-10-16 0 0.240 - 0.240 0.240 0.280 6,000 1,580 0.2633 0.734 - 0.734 0.734 0.856 1,962 0.8055 -2.04%
1998-10-15 0 0.245 - 0.245 0.245 0.247 4,000 984 0.2460 0.749 - 0.749 0.749 0.756 1,308 0.7525 7.93%
1998-10-14 0 0.227 - 0.227 0.220 0.230 78,000 17,440 0.2236 0.694 - 0.694 0.673 0.704 25,500 0.6839 1.79%
1998-10-13 0 0.223 - 0.223 0.235 0.235 2,000 470 0.2350 0.682 - 0.682 0.719 0.719 654 0.7188 -0.89%
1998-10-12 0 0.225 - 0.225 0.233 0.233 2,000 466 0.2330 0.688 - 0.688 0.713 0.713 654 0.7127 2.27%
1998-10-09 0 0.220 0.220 0.226 0.220 0.220 496,000 109,120 0.2200 0.673 0.673 0.691 0.673 0.673 162,153 0.6729 -1.79%
1998-10-08 0 0.224 - 0.228 0.224 0.224 102,000 22,864 0.2242 0.685 - 0.697 0.685 0.685 33,346 0.6857 3.23%
1998-10-07 0 0.217 - 0.217 0.218 0.218 100,000 21,800 0.2180 0.664 - 0.664 0.667 0.667 32,692 0.6668 -0.91%
1998-10-05 0 0.219 - 0.219 - - 0 0 - 0.670 - 0.670 - - 0 - 0.00%
1998-09-30 0 0.219 - 0.219 0.219 0.219 28,000 6,132 0.2190 0.670 - 0.670 0.670 0.670 9,154 0.6699 0.46%
1998-09-29 0 0.218 - - - - 0 0 - 0.667 - - - - 0 - 0.00%
1998-09-28 0 0.218 - 0.218 - - 730,000 159,140 0.2180 0.667 - 0.667 - - 238,652 0.6668 -0.91%
1998-09-25 0 0.220 0.214 0.220 0.209 0.220 594,000 125,912 0.2120 0.673 0.655 0.673 0.639 0.673 194,191 0.6484 1.38%
1998-09-24 0 0.217 - 0.217 0.216 0.236 134,000 29,184 0.2178 0.664 - 0.664 0.661 0.722 43,807 0.6662 -1.36%
1998-09-23 0 0.220 - 0.220 - - 0 0 - 0.673 - 0.673 - - 0 - -5.17%
1998-09-22 0 0.232 - 0.232 0.228 0.232 14,000 3,208 0.2291 0.710 - 0.710 0.697 0.710 4,577 0.7009 5.45%
1998-09-21 0 0.220 - 0.220 - - 0 0 - 0.673 - 0.673 - - 0 - 0.00%
1998-09-18 0 0.220 - 0.220 0.213 0.220 422,000 91,860 0.2177 0.673 - 0.673 0.652 0.673 137,961 0.6658 8.37%
1998-09-17 0 0.203 0.203 0.219 0.203 0.211 348,000 71,844 0.2064 0.621 0.621 0.670 0.621 0.645 113,769 0.6315 -5.58%
1998-09-16 0 0.215 - 0.215 - - 0 0 - 0.658 - 0.658 - - 0 - 0.00%
1998-09-15 0 0.215 0.198 0.215 0.198 0.215 1,034,000 213,698 0.2067 0.658 0.606 0.658 0.606 0.658 338,036 0.6322 -0.46%
1998-09-14 0 0.216 - 0.217 - - 0 0 - 0.661 - 0.664 - - 0 - 0.00%
1998-09-11 0 0.216 - 0.220 - - 0 0 - 0.661 - 0.673 - - 0 - 0.00%
1998-09-10 0 0.216 - - - - 0 0 - 0.661 - - - - 0 - 0.00%
1998-09-09 0 0.216 0.212 0.220 0.216 0.216 100,000 21,600 0.2160 0.661 0.648 0.673 0.661 0.661 32,692 0.6607 -1.82%
1998-09-08 0 0.220 - 0.220 - - 0 0 - 0.673 - 0.673 - - 0 - 0.00%
1998-09-07 0 0.220 - - - - 0 0 - 0.673 - - - - 0 - 0.00%
1998-09-04 0 0.220 - - - - 0 0 - 0.673 - - - - 0 - 0.00%
1998-09-03 0 0.220 - 0.220 - - 0 0 - 0.673 - 0.673 - - 0 - 0.00%
1998-09-02 0 0.220 0.200 0.220 0.200 0.220 34,000 6,880 0.2024 0.673 0.612 0.673 0.612 0.673 11,115 0.6190 0.00%
1998-09-01 0 0.220 - 0.220 - - 0 0 - 0.673 - 0.673 - - 0 - 0.00%
1998-08-31 0 0.220 - 0.224 - - 0 0 - 0.673 - 0.685 - - 0 - 0.00%
1998-08-28 0 0.220 - 0.220 - - 0 0 - 0.673 - 0.673 - - 0 - 0.00%
1998-08-27 0 0.220 - 0.220 0.220 0.220 2,000 440 0.2200 0.673 - 0.673 0.673 0.673 654 0.6729 -4.35%
1998-08-26 0 0.230 - - - - 0 0 - 0.704 - - - - 0 - 0.00%
1998-08-25 0 0.230 - 0.230 - - 0 0 - 0.704 - 0.704 - - 0 - 0.00%
1998-08-24 0 0.230 - 0.230 0.205 0.236 104,000 21,444 0.2062 0.704 - 0.704 0.627 0.722 34,000 0.6307 0.00%
1998-08-21 0 0.230 - 0.230 - - 0 0 - 0.704 - 0.704 - - 0 - 0.00%
1998-08-20 0 0.230 - 0.230 - - 0 0 - 0.704 - 0.704 - - 0 - 0.00%
1998-08-19 0 0.230 - 0.230 - - 0 0 - 0.704 - 0.704 - - 0 - 0.00%
1998-08-18 0 0.230 - 0.230 - - 0 0 - 0.704 - 0.704 - - 0 - 0.00%
1998-08-14 0 0.230 - 0.234 0.230 0.230 30,000 6,900 0.2300 0.704 - 0.716 0.704 0.704 9,808 0.7035 -4.17%
1998-08-13 0 0.240 - 0.244 - - 0 0 - 0.734 - 0.746 - - 0 - 0.00%
1998-08-12 0 0.240 - 0.240 - - 0 0 - 0.734 - 0.734 - - 0 - -0.83%
1998-08-11 0 0.242 - 0.245 0.242 0.242 50,000 12,100 0.2420 0.740 - 0.749 0.740 0.740 16,346 0.7402 -1.22%
1998-08-10 0 0.245 - 0.247 - - 0 0 - 0.749 - 0.756 - - 0 - 0.00%
1998-08-07 0 0.245 - 0.249 - - 0 0 - 0.749 - 0.762 - - 0 - 0.00%
1998-08-06 0 0.245 - 0.245 - - 0 0 - 0.749 - 0.749 - - 0 - 0.00%
1998-08-05 0 0.245 - - - - 0 0 - 0.749 - - - - 0 - 0.00%
1998-08-04 0 0.245 - 0.245 - - 0 0 - 0.749 - 0.749 - - 0 - 0.00%
1998-08-03 0 0.245 - 0.245 - - 0 0 - 0.749 - 0.749 - - 0 - 0.00%
1998-07-31 0 0.245 - 0.248 - - 0 0 - 0.749 - 0.759 - - 0 - 0.00%
1998-07-30 0 0.245 - - - - 0 0 - 0.749 - - - - 0 - 0.00%
1998-07-29 0 0.245 - 0.249 - - 0 0 - 0.749 - 0.762 - - 0 - 0.00%
1998-07-28 0 0.245 - 0.245 - - 0 0 - 0.749 - 0.749 - - 0 - -5.77%
1998-07-27 0 0.260 - 0.260 0.270 0.270 2,000 540 0.2700 0.795 - 0.795 0.826 0.826 654 0.8259 4.00%
1998-07-24 0 0.250 - 0.250 0.270 0.270 10,000 2,700 0.2700 0.765 - 0.765 0.826 0.826 3,269 0.8259 -1.96%
1998-07-23 0 0.255 - 0.260 - - 0 0 - 0.780 - 0.795 - - 0 - -0.00%
1998-07-22 0 0.270 - 0.270 0.285 0.285 10,000 2,850 0.2850 0.780 - 0.780 0.823 0.823 3,462 0.8233 0.00%
1998-07-21 0 0.270 0.236 0.270 0.236 0.270 166,000 40,526 0.2441 0.780 0.682 0.780 0.682 0.780 57,461 0.7053 12.50%
1998-07-20 0 0.240 0.230 0.240 0.221 0.242 350,000 80,908 0.2312 0.693 0.664 0.693 0.638 0.699 121,153 0.6678 4.35%
1998-07-17 0 0.230 0.221 0.230 0.227 0.239 174,000 40,880 0.2349 0.664 0.638 0.664 0.656 0.690 60,230 0.6787 -3.77%
1998-07-16 0 0.239 - 0.240 - - 0 0 - 0.690 - 0.693 - - 0 - 0.00%
1998-07-15 0 0.239 - 0.239 0.239 0.239 10,000 2,390 0.2390 0.690 - 0.690 0.690 0.690 3,462 0.6904 1.70%
1998-07-14 0 0.235 - 0.239 0.235 0.239 4,000 948 0.2370 0.679 - 0.690 0.679 0.690 1,385 0.6847 -1.67%
1998-07-13 0 0.239 - 0.239 0.240 0.240 10,000 2,400 0.2400 0.690 - 0.690 0.693 0.693 3,462 0.6933 1.27%
1998-07-10 0 0.236 - 0.236 0.239 0.239 10,000 2,390 0.2390 0.682 - 0.682 0.690 0.690 3,462 0.6904 0.00%
1998-07-09 0 0.236 - 0.236 0.236 0.236 100,000 23,600 0.2360 0.682 - 0.682 0.682 0.682 34,615 0.6818 -0.84%
1998-07-08 0 0.238 0.227 0.238 0.228 0.239 206,000 47,950 0.2328 0.688 0.656 0.688 0.659 0.690 71,307 0.6724 -0.83%
1998-07-07 0 0.240 - 0.240 - - 0 0 - 0.693 - 0.693 - - 0 - -4.00%
1998-07-06 0 0.250 - 0.250 0.255 0.255 10,000 2,550 0.2550 0.722 - 0.722 0.737 0.737 3,462 0.7367 0.81%
1998-07-03 0 0.248 - 0.248 0.232 0.250 230,000 55,520 0.2414 0.716 - 0.716 0.670 0.722 79,615 0.6974 -0.80%
1998-07-02 0 0.250 - 0.250 - - 0 0 - 0.722 - 0.722 - - 0 - 0.00%
1998-06-30 0 0.250 - 0.250 - - 0 0 - 0.722 - 0.722 - - 0 - 0.00%
1998-06-29 0 0.250 - 0.250 - - 0 0 - 0.722 - 0.722 - - 0 - 0.00%
1998-06-26 0 0.250 - 0.250 0.250 0.250 120,000 30,000 0.2500 0.722 - 0.722 0.722 0.722 41,538 0.7222 0.81%
1998-06-25 0 0.248 - 0.249 - - 0 0 - 0.716 - 0.719 - - 0 - 0.00%
1998-06-24 0 0.248 - - 0.230 0.248 230,000 53,620 0.2331 0.716 - - 0.664 0.716 79,615 0.6735 3.33%
1998-06-23 0 0.240 - 0.244 - - 0 0 - 0.693 - 0.705 - - 0 - 0.00%
1998-06-22 0 0.240 0.240 0.244 0.240 0.246 650,000 158,700 0.2442 0.693 0.693 0.705 0.693 0.711 224,999 0.7053 -2.44%
1998-06-19 0 0.246 0.230 - 0.232 0.246 488,000 116,418 0.2386 0.711 0.664 - 0.670 0.711 168,922 0.6892 0.82%
1998-06-18 0 0.244 0.236 0.244 0.224 0.255 1,060,000 248,120 0.2341 0.705 0.682 0.705 0.647 0.737 366,921 0.6762 -1.21%
1998-06-17 0 0.247 - 0.247 - - 0 0 - 0.714 - 0.714 - - 0 - -0.40%
1998-06-16 0 0.248 - 0.249 - - 0 0 - 0.716 - 0.719 - - 0 - 0.00%
1998-06-15 0 0.248 - 0.248 0.234 0.248 510,000 120,688 0.2366 0.716 - 0.716 0.676 0.716 176,537 0.6836 1.22%
1998-06-12 0 0.245 - 0.245 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
1998-06-11 0 0.245 - 0.245 0.240 0.245 32,000 7,690 0.2403 0.708 - 0.708 0.693 0.708 11,077 0.6942 0.00%
1998-06-10 0 0.245 - 0.245 - - 0 0 - 0.708 - 0.708 - - 0 - -0.41%
1998-06-09 0 0.246 - 0.246 - - 0 0 - 0.711 - 0.711 - - 0 - 0.00%
1998-06-08 0 0.246 0.227 0.246 0.231 0.246 374,000 89,052 0.2381 0.711 0.656 0.711 0.667 0.711 129,461 0.6879 -1.60%
1998-06-05 0 0.250 - 0.250 0.232 0.250 360,000 86,300 0.2397 0.722 - 0.722 0.670 0.722 124,615 0.6925 3.31%
1998-06-04 0 0.242 - 0.242 0.250 0.250 52,000 13,000 0.2500 0.699 - 0.699 0.722 0.722 18,000 0.7222 -2.42%
1998-06-03 0 0.248 - 0.248 0.248 0.280 790,000 197,500 0.2500 0.716 - 0.716 0.716 0.809 273,460 0.7222 0.81%
1998-06-02 0 0.246 0.230 0.246 0.230 0.248 616,000 144,808 0.2351 0.711 0.664 0.711 0.664 0.716 213,229 0.6791 0.41%
1998-06-01 0 0.245 - 0.245 0.245 0.250 94,000 23,246 0.2473 0.708 - 0.708 0.708 0.722 32,538 0.7144 -2.00%
1998-05-29 0 0.250 - 0.250 0.250 0.250 12,000 3,000 0.2500 0.722 - 0.722 0.722 0.722 4,154 0.7222 0.00%
1998-05-28 0 0.250 0.246 0.250 0.246 0.270 294,000 72,802 0.2476 0.722 0.711 0.722 0.711 0.780 101,769 0.7154 -9.09%
1998-05-27 0 0.275 - 0.275 0.250 0.280 230,000 57,690 0.2508 0.794 - 0.794 0.722 0.809 79,615 0.7246 1.85%
1998-05-26 0 0.270 0.270 0.290 0.265 0.290 130,000 35,200 0.2708 0.780 0.780 0.838 0.766 0.838 45,000 0.7822 0.00%
1998-05-25 0 0.270 0.270 0.290 0.270 0.270 50,000 13,500 0.2700 0.780 0.780 0.838 0.780 0.780 17,308 0.7800 -3.57%
1998-05-22 0 0.280 0.280 0.295 0.280 0.325 784,000 220,220 0.2809 0.809 0.809 0.852 0.809 0.939 271,383 0.8115 -1.75%
1998-05-21 0 0.285 0.285 0.310 0.285 0.310 530,000 152,200 0.2872 0.823 0.823 0.896 0.823 0.896 183,460 0.8296 -10.94%
1998-05-20 0 0.320 0.320 0.325 0.290 0.370 1,476,000 441,190 0.2989 0.924 0.924 0.939 0.838 1.069 510,920 0.8635 3.23%
1998-05-19 0 0.310 0.290 0.310 0.300 0.335 70,000 21,550 0.3079 0.896 0.838 0.896 0.867 0.968 24,231 0.8894 -4.62%
1998-05-18 0 0.325 0.300 0.325 0.300 0.360 40,000 13,200 0.3300 0.939 0.867 0.939 0.867 1.040 13,846 0.9533 16.07%
1998-05-15 0 0.280 0.280 0.340 0.280 0.320 250,000 73,400 0.2936 0.809 0.809 0.982 0.809 0.924 86,538 0.8482 -12.50%
1998-05-14 0 0.320 0.310 0.330 0.320 0.380 114,000 38,330 0.3362 0.924 0.896 0.953 0.924 1.098 39,461 0.9713 0.00%
1998-05-13 0 0.320 - 0.340 0.310 0.340 130,000 41,300 0.3177 0.924 - 0.982 0.896 0.982 45,000 0.9178 -5.88%
1998-05-12 0 0.340 - 0.355 - - 0 0 - 0.982 - 1.026 - - 0 - 0.00%
1998-05-11 0 0.340 0.320 0.340 0.330 0.390 100,000 35,000 0.3500 0.982 0.924 0.982 0.953 1.127 34,615 1.0111 0.00%
1998-05-08 0 0.340 0.300 0.340 0.360 0.380 20,000 7,400 0.3700 0.982 0.867 0.982 1.040 1.098 6,923 1.0689 0.00%
1998-05-07 0 0.340 0.300 0.340 0.300 0.365 322,000 103,030 0.3200 0.982 0.867 0.982 0.867 1.054 111,461 0.9244 6.25%
1998-05-06 0 0.320 0.315 0.330 0.320 0.330 90,000 29,050 0.3228 0.924 0.910 0.953 0.924 0.953 31,154 0.9325 -9.86%
1998-05-05 0 0.355 - 0.365 - - 0 0 - 1.026 - 1.054 - - 0 - 0.00%
1998-05-04 0 0.355 0.335 0.360 0.340 0.405 170,000 60,150 0.3538 1.026 0.968 1.040 0.982 1.170 58,846 1.0222 -2.74%
1998-05-01 0 0.365 0.330 0.370 0.330 0.365 360,000 122,000 0.3389 1.054 0.953 1.069 0.953 1.054 124,615 0.9790 -1.35%
1998-04-30 0 0.370 - 0.370 - - 0 0 - 1.069 - 1.069 - - 0 - -1.33%
1998-04-29 0 0.375 - 0.375 - - 110,000 41,250 0.3750 1.083 - 1.083 - - 38,077 1.0833 0.00%
1998-04-28 0 0.375 - 0.375 - - 0 0 - 1.083 - 1.083 - - 0 - -2.60%
1998-04-27 0 0.385 0.345 0.385 0.345 0.385 60,000 21,550 0.3592 1.112 0.997 1.112 0.997 1.112 20,769 1.0376 2.67%
1998-04-24 0 0.375 0.350 - 0.350 0.375 190,000 67,400 0.3547 1.083 1.011 - 1.011 1.083 65,769 1.0248 7.14%
1998-04-23 0 0.350 0.350 0.365 0.350 0.350 170,000 59,500 0.3500 1.011 1.011 1.054 1.011 1.011 58,846 1.0111 -7.89%
1998-04-22 0 0.380 0.355 0.380 0.355 0.395 230,000 84,950 0.3693 1.098 1.026 1.098 1.026 1.141 79,615 1.0670 7.04%
1998-04-21 0 0.355 0.340 0.360 0.355 0.360 186,000 66,680 0.3585 1.026 0.982 1.040 1.026 1.040 64,384 1.0357 -1.39%
1998-04-20 0 0.360 0.360 0.370 0.360 0.360 100,000 36,000 0.3600 1.040 1.040 1.069 1.040 1.040 34,615 1.0400 0.00%
1998-04-17 0 0.360 0.360 0.375 0.350 0.360 256,000 90,260 0.3526 1.040 1.040 1.083 1.011 1.040 88,615 1.0186 0.00%
1998-04-16 0 0.360 0.360 0.380 - - 0 0 - 1.040 1.040 1.098 - - 0 - 0.00%
1998-04-15 0 0.360 0.360 0.370 0.360 0.360 414,000 149,040 0.3600 1.040 1.040 1.069 1.040 1.040 143,307 1.0400 -4.00%
1998-04-14 0 0.375 0.365 0.380 - - 0 0 - 1.083 1.054 1.098 - - 0 - 0.00%
1998-04-09 0 0.375 0.365 0.380 0.360 0.380 276,000 100,560 0.3643 1.083 1.054 1.098 1.040 1.098 95,538 1.0526 -2.60%
1998-04-08 0 0.385 0.360 0.385 0.365 0.385 320,000 118,200 0.3694 1.112 1.040 1.112 1.054 1.112 110,769 1.0671 1.32%
1998-04-07 0 0.380 0.350 0.385 0.360 0.380 390,000 143,100 0.3669 1.098 1.011 1.112 1.040 1.098 134,999 1.0600 2.70%
1998-04-03 0 0.370 0.365 0.375 0.360 0.370 310,000 113,400 0.3658 1.069 1.054 1.083 1.040 1.069 107,307 1.0568 -1.33%
1998-04-02 0 0.375 0.360 0.380 0.360 0.380 500,000 184,200 0.3684 1.083 1.040 1.098 1.040 1.098 173,076 1.0643 -1.32%
1998-04-01 0 0.380 0.375 0.385 0.375 0.390 1,010,000 386,000 0.3822 1.098 1.083 1.112 1.083 1.127 349,613 1.1041 -2.56%
1998-03-31 0 0.390 0.390 0.395 0.380 0.400 566,000 219,610 0.3880 1.127 1.127 1.141 1.098 1.156 195,922 1.1209 1.30%
1998-03-30 0 0.385 0.380 0.395 0.385 0.410 1,530,000 605,850 0.3960 1.112 1.098 1.141 1.112 1.184 529,612 1.1440 -6.10%
1998-03-27 0 0.410 0.405 0.415 0.405 0.430 2,260,000 952,800 0.4216 1.184 1.170 1.199 1.170 1.242 782,303 1.2179 0.00%
1998-03-26 0 0.410 0.410 0.420 0.400 0.420 2,506,000 1,031,660 0.4117 1.184 1.184 1.213 1.156 1.213 867,456 1.1893 -1.20%
1998-03-25 0 0.415 0.415 0.425 0.385 0.455 5,940,000 2,518,260 0.4239 1.199 1.199 1.228 1.112 1.314 2,056,141 1.2248 6.41%
1998-03-24 0 0.390 0.385 0.390 0.380 0.395 1,350,000 524,000 0.3881 1.127 1.112 1.127 1.098 1.141 467,305 1.1213 0.00%
1998-03-23 0 0.390 0.375 0.390 0.375 0.390 246,000 93,850 0.3815 1.127 1.083 1.127 1.083 1.127 85,153 1.1021 5.41%
1998-03-20 0 0.370 0.370 0.385 0.360 0.420 1,240,000 484,300 0.3906 1.069 1.069 1.112 1.040 1.213 429,228 1.1283 -5.13%
1998-03-19 0 0.390 0.385 0.395 0.380 0.400 1,110,000 432,100 0.3893 1.127 1.112 1.141 1.098 1.156 384,228 1.1246 1.30%
1998-03-18 0 0.385 0.385 0.395 0.365 0.390 500,000 189,050 0.3781 1.112 1.112 1.141 1.054 1.127 173,076 1.0923 2.67%
1998-03-17 0 0.375 0.370 0.385 0.375 0.390 1,180,000 452,750 0.3837 1.083 1.069 1.112 1.083 1.127 408,459 1.1084 1.35%
1998-03-16 0 0.370 0.360 0.370 0.365 0.375 450,000 166,950 0.3710 1.069 1.040 1.069 1.054 1.083 155,768 1.0718 5.71%
1998-03-13 0 0.350 0.345 0.380 0.350 0.375 350,000 126,650 0.3619 1.011 0.997 1.098 1.011 1.083 121,153 1.0454 -7.89%
1998-03-12 0 0.380 0.375 0.380 0.380 0.380 500,000 190,000 0.3800 1.098 1.083 1.098 1.098 1.098 173,076 1.0978 0.00%
1998-03-11 0 0.380 0.370 0.385 0.375 0.390 300,000 114,500 0.3817 1.098 1.069 1.112 1.083 1.127 103,846 1.1026 2.70%
1998-03-10 0 0.370 0.370 0.390 0.370 0.380 496,000 185,180 0.3733 1.069 1.069 1.127 1.069 1.098 171,691 1.0786 -5.13%
1998-03-09 0 0.390 0.380 0.390 0.375 0.390 1,230,000 473,400 0.3849 1.127 1.098 1.127 1.083 1.127 425,767 1.1119 4.00%
1998-03-06 0 0.375 0.375 0.380 0.360 0.375 200,000 74,450 0.3723 1.083 1.083 1.098 1.040 1.083 69,230 1.0754 1.35%
1998-03-05 0 0.370 0.365 0.370 0.365 0.400 1,506,000 566,600 0.3762 1.069 1.054 1.069 1.054 1.156 521,305 1.0869 -7.50%
1998-03-04 0 0.400 0.390 0.400 0.390 0.405 820,000 328,550 0.4007 1.156 1.127 1.156 1.127 1.170 283,844 1.1575 5.26%
1998-03-03 0 0.380 0.360 0.395 0.370 0.410 3,348,000 1,310,830 0.3915 1.098 1.040 1.141 1.069 1.184 1,158,916 1.1311 -10.59%
1998-03-02 0 0.425 0.405 0.425 0.410 0.430 1,670,000 695,750 0.4166 1.228 1.170 1.228 1.184 1.242 578,073 1.2036 2.41%
1998-02-27 0 0.415 0.410 0.430 0.415 0.440 962,000 408,240 0.4244 1.199 1.184 1.242 1.199 1.271 332,998 1.2260 -1.19%
1998-02-26 0 0.420 0.420 0.435 0.420 0.440 750,000 320,950 0.4279 1.213 1.213 1.257 1.213 1.271 259,614 1.2363 -7.69%
1998-02-25 0 0.455 - 0.460 - - 0 0 - 1.314 - 1.329 - - 0 - 0.00%
1998-02-24 0 0.455 0.445 0.455 0.405 0.455 1,350,000 585,650 0.4338 1.314 1.286 1.314 1.170 1.314 467,305 1.2533 3.41%
1998-02-23 0 0.440 0.415 0.440 0.440 0.440 286,000 125,840 0.4400 1.271 1.199 1.271 1.271 1.271 98,999 1.2711 4.76%
1998-02-20 0 0.420 0.420 0.430 0.380 0.440 1,208,000 505,650 0.4186 1.213 1.213 1.242 1.098 1.271 418,151 1.2093 -2.33%
1998-02-19 0 0.430 0.425 0.435 0.425 0.495 1,618,000 723,590 0.4472 1.242 1.228 1.257 1.228 1.430 560,074 1.2920 -9.47%
1998-02-18 0 0.475 0.475 0.480 0.470 0.530 5,328,000 2,700,750 0.5069 1.372 1.372 1.387 1.358 1.531 1,844,297 1.4644 -3.06%
1998-02-17 0 0.490 0.485 0.490 0.430 0.510 4,762,000 2,310,570 0.4852 1.416 1.401 1.416 1.242 1.473 1,648,375 1.4017 16.67%
1998-02-16 0 0.420 0.395 0.420 0.400 0.420 450,000 183,700 0.4082 1.213 1.141 1.213 1.156 1.213 155,768 1.1793 -3.45%
1998-02-13 0 0.435 0.410 0.435 0.410 0.440 856,000 358,370 0.4187 1.257 1.184 1.257 1.184 1.271 296,306 1.2095 -1.14%
1998-02-12 0 0.440 0.440 0.450 0.435 0.540 1,620,000 734,700 0.4535 1.271 1.271 1.300 1.257 1.560 560,766 1.3102 -8.33%
1998-02-11 0 0.480 0.465 0.480 0.470 0.560 2,110,000 1,050,450 0.4978 1.387 1.343 1.387 1.358 1.618 730,380 1.4382 -2.04%
1998-02-10 0 0.490 0.490 0.500 0.445 0.500 1,560,000 728,700 0.4671 1.416 1.416 1.444 1.286 1.444 539,997 1.3495 -7.55%
1998-02-09 0 0.530 0.500 0.530 0.500 0.580 2,992,000 1,592,320 0.5322 1.531 1.444 1.531 1.444 1.676 1,035,686 1.5375 -1.85%
1998-02-06 0 0.540 0.510 0.540 0.480 0.570 5,820,000 3,078,520 0.5290 1.560 1.473 1.560 1.387 1.647 2,014,603 1.5281 13.68%
1998-02-05 0 0.475 0.470 0.480 0.390 0.495 7,284,000 3,221,180 0.4422 1.372 1.358 1.387 1.127 1.430 2,521,369 1.2776 28.38%
1998-02-04 0 0.370 0.370 0.385 0.325 0.420 4,008,000 1,543,970 0.3852 1.069 1.069 1.112 0.939 1.213 1,387,376 1.1129 21.31%
1998-02-03 0 0.305 0.300 0.320 0.300 0.390 3,808,000 1,205,930 0.3167 0.881 0.867 0.924 0.867 1.127 1,318,146 0.9149 3.39%
1998-02-02 0 0.295 0.275 0.295 0.220 0.310 4,766,000 1,292,570 0.2712 0.852 0.794 0.852 0.636 0.896 1,649,759 0.7835 1.72%
1998-01-27 0 0.290 0.270 0.290 0.255 0.295 290,000 76,300 0.2631 0.838 0.780 0.838 0.737 0.852 100,384 0.7601 9.43%
1998-01-26 0 0.265 0.240 0.265 0.238 0.290 1,464,000 364,630 0.2491 0.766 0.693 0.766 0.688 0.838 506,766 0.7195 6.00%
1998-01-23 0 0.250 0.236 0.250 0.240 0.265 1,080,000 268,490 0.2486 0.722 0.682 0.722 0.693 0.766 373,844 0.7182 0.00%
1998-01-22 0 0.250 0.234 0.250 0.238 0.395 2,420,000 637,230 0.2633 0.722 0.676 0.722 0.688 1.141 837,687 0.7607 -35.06%
1998-01-21 0 0.385 - 0.385 0.375 0.420 476,000 185,150 0.3890 1.112 - 1.112 1.083 1.213 164,768 1.1237 6.94%
1998-01-20 0 0.360 - 0.360 0.330 0.440 222,000 83,980 0.3783 1.040 - 1.040 0.953 1.271 76,846 1.0928 -10.00%
1998-01-19 0 0.400 - 0.400 0.425 0.465 30,000 13,350 0.4450 1.156 - 1.156 1.228 1.343 10,385 1.2856 -1.23%
1998-01-16 0 0.405 - 0.410 0.400 0.410 60,000 24,220 0.4037 1.170 - 1.184 1.156 1.184 20,769 1.1662 -1.22%
1998-01-15 0 0.410 0.270 0.410 0.260 0.420 500,000 155,600 0.3112 1.184 0.780 1.184 0.751 1.213 173,076 0.8990 -14.58%
1998-01-14 0 0.480 - 0.480 0.480 0.480 2,000 960 0.4800 1.387 - 1.387 1.387 1.387 692 1.3867 0.00%
1998-01-13 0 0.480 - 0.480 0.460 0.480 130,000 60,000 0.4615 1.387 - 1.387 1.329 1.387 45,000 1.3333 -7.69%
1998-01-12 0 0.520 - 0.520 - - 0 0 - 1.502 - 1.502 - - 0 - -7.14%
1998-01-09 0 0.560 0.520 0.560 0.540 0.580 380,000 209,260 0.5507 1.618 1.502 1.618 1.560 1.676 131,538 1.5909 -11.11%
1998-01-08 0 0.630 - 0.630 0.680 0.680 10,000 6,800 0.6800 1.820 - 1.820 1.964 1.964 3,462 1.9645 -1.56%
1998-01-07 0 0.640 - 0.640 - - 0 0 - 1.849 - 1.849 - - 0 - -1.54%
1998-01-06 0 0.650 - 0.650 - - 0 0 - 1.878 - 1.878 - - 0 - -1.52%
1998-01-05 0 0.660 0.600 0.670 0.600 0.670 42,000 25,940 0.6176 1.907 1.733 1.936 1.733 1.936 14,538 1.7842 4.76%
1998-01-02 0 0.630 0.610 0.630 - - 0 0 - 1.820 1.762 1.820 - - 0 - 0.00%
1997-12-31 0 0.630 0.620 0.660 0.610 0.690 200,000 126,620 0.6331 1.820 1.791 1.907 1.762 1.993 69,230 1.8290 -3.08%
1997-12-30 0 0.650 0.590 0.680 0.620 0.700 278,000 182,360 0.6560 1.878 1.704 1.964 1.791 2.022 96,230 1.8950 -1.52%
1997-12-29 0 0.660 0.660 0.700 0.660 0.660 30,000 19,800 0.6600 1.907 1.907 2.022 1.907 1.907 10,385 1.9067 -5.71%
1997-12-24 0 0.700 0.650 0.700 0.630 0.700 140,000 89,700 0.6407 2.022 1.878 2.022 1.820 2.022 48,461 1.8510 7.69%
1997-12-23 0 0.650 0.610 0.650 0.640 0.650 320,000 207,300 0.6478 1.878 1.762 1.878 1.849 1.878 110,769 1.8715 -2.99%
1997-12-22 0 0.670 0.660 0.670 0.650 0.680 190,000 125,900 0.6626 1.936 1.907 1.936 1.878 1.964 65,769 1.9143 -2.90%
1997-12-19 0 0.690 0.690 0.700 0.660 0.700 330,000 219,900 0.6664 1.993 1.993 2.022 1.907 2.022 114,230 1.9251 0.00%
1997-12-18 0 0.690 0.690 0.700 0.680 0.690 370,000 254,600 0.6881 1.993 1.993 2.022 1.964 1.993 128,076 1.9879 0.00%
1997-12-17 0 0.690 0.680 0.690 0.680 0.690 446,000 304,980 0.6838 1.993 1.964 1.993 1.964 1.993 154,384 1.9755 2.99%
1997-12-16 0 0.670 0.660 0.680 0.660 0.680 504,000 340,720 0.6760 1.936 1.907 1.964 1.907 1.964 174,460 1.9530 -5.63%
1997-12-15 0 0.710 0.680 0.710 0.680 0.710 302,000 209,460 0.6936 2.051 1.964 2.051 1.964 2.051 104,538 2.0037 -1.39%
1997-12-12 0 0.720 0.690 0.730 0.720 0.720 50,000 36,000 0.7200 2.080 1.993 2.109 2.080 2.080 17,308 2.0800 -1.37%
1997-12-11 0 0.730 0.700 0.730 0.680 0.730 940,000 655,440 0.6973 2.109 2.022 2.109 1.964 2.109 325,383 2.0144 -1.35%
1997-12-10 0 0.740 0.730 0.740 0.730 0.810 3,670,000 2,860,000 0.7793 2.138 2.109 2.138 2.109 2.340 1,270,377 2.2513 -1.33%
1997-12-09 0 0.750 0.750 - 0.690 0.750 830,000 594,200 0.7159 2.167 2.167 - 1.993 2.167 287,306 2.0682 5.63%
1997-12-08 0 0.710 0.710 0.730 0.670 0.730 360,000 258,120 0.7170 2.051 2.051 2.109 1.936 2.109 124,615 2.0713 0.00%
1997-12-05 0 0.710 0.700 0.720 0.700 0.720 630,000 449,600 0.7137 2.051 2.022 2.080 2.022 2.080 218,076 2.0617 -2.74%
1997-12-04 0 0.730 0.710 0.730 0.670 0.730 570,000 403,700 0.7082 2.109 2.051 2.109 1.936 2.109 197,307 2.0461 4.29%
1997-12-03 0 0.700 0.700 0.720 0.700 0.710 300,000 211,600 0.7053 2.022 2.022 2.080 2.022 2.051 103,846 2.0376 -1.41%
1997-12-02 0 0.710 0.700 0.710 0.700 0.730 682,000 486,400 0.7132 2.051 2.022 2.051 2.022 2.109 236,076 2.0604 0.00%
1997-12-01 0 0.710 0.690 0.730 0.700 0.710 330,000 232,300 0.7039 2.051 1.993 2.109 2.022 2.051 114,230 2.0336 -1.39%
1997-11-28 0 0.720 0.700 0.730 0.690 0.720 212,000 150,380 0.7093 2.080 2.022 2.109 1.993 2.080 73,384 2.0492 -1.37%
1997-11-27 0 0.730 0.700 0.730 0.700 0.730 160,000 113,300 0.7081 2.109 2.022 2.109 2.022 2.109 55,384 2.0457 -1.35%
1997-11-26 0 0.740 0.720 0.740 0.720 0.750 882,000 651,480 0.7386 2.138 2.080 2.138 2.080 2.167 305,306 2.1339 -3.90%
1997-11-25 0 0.770 0.740 0.770 0.760 0.770 150,000 114,500 0.7633 2.224 2.138 2.224 2.196 2.224 51,923 2.2052 -1.28%
1997-11-24 0 0.780 0.760 0.790 0.720 0.780 280,000 212,600 0.7593 2.253 2.196 2.282 2.080 2.253 96,922 2.1935 2.63%
1997-11-21 0 0.760 0.730 0.760 0.710 0.760 954,000 695,820 0.7294 2.196 2.109 2.196 2.051 2.196 330,229 2.1071 4.11%
1997-11-20 0 0.730 0.720 0.730 0.710 0.740 768,000 549,580 0.7156 2.109 2.080 2.109 2.051 2.138 265,845 2.0673 -1.35%
1997-11-19 0 0.740 0.680 0.740 0.700 0.740 688,000 483,420 0.7026 2.138 1.964 2.138 2.022 2.138 238,152 2.0299 5.71%
1997-11-18 0 0.700 0.680 0.700 0.690 0.750 774,000 554,360 0.7162 2.022 1.964 2.022 1.993 2.167 267,921 2.0691 -6.67%
1997-11-17 0 0.750 0.740 0.750 0.730 0.760 1,266,000 941,080 0.7433 2.167 2.138 2.167 2.109 2.196 438,228 2.1475 -3.85%
1997-11-14 0 0.780 0.750 0.780 0.720 0.780 1,104,000 827,800 0.7498 2.253 2.167 2.253 2.080 2.253 382,152 2.1662 -1.27%
1997-11-13 0 0.790 0.730 0.790 0.730 0.790 360,000 268,460 0.7457 2.282 2.109 2.282 2.109 2.282 124,615 2.1543 3.95%
1997-11-12 0 0.760 0.740 0.780 0.740 0.760 350,000 264,400 0.7554 2.196 2.138 2.253 2.138 2.196 121,153 2.1824 -3.80%
1997-11-11 0 0.790 0.780 0.790 0.770 0.790 314,000 242,980 0.7738 2.282 2.253 2.282 2.224 2.282 108,692 2.2355 -1.25%
1997-11-10 0 0.800 0.770 0.800 0.770 0.800 420,000 327,920 0.7808 2.311 2.224 2.311 2.224 2.311 145,384 2.2555 0.00%
1997-11-07 0 0.800 0.790 0.810 0.760 0.820 3,138,000 2,483,320 0.7914 2.311 2.282 2.340 2.196 2.369 1,086,224 2.2862 -8.05%
1997-11-06 0 0.870 0.840 0.870 0.820 0.870 582,000 484,840 0.8331 2.513 2.427 2.513 2.369 2.513 201,460 2.4066 2.35%
1997-11-05 0 0.850 0.850 0.870 0.830 0.870 912,000 784,160 0.8598 2.456 2.456 2.513 2.398 2.513 315,690 2.4840 -2.30%
1997-11-04 0 0.870 0.860 0.870 0.860 0.960 2,792,000 2,522,420 0.9034 2.513 2.484 2.513 2.484 2.773 966,456 2.6100 -2.25%
1997-11-03 0 0.890 0.890 0.900 0.820 0.920 4,768,000 4,187,900 0.8783 2.571 2.571 2.600 2.369 2.658 1,650,452 2.5374 11.25%
1997-10-31 0 0.800 0.780 0.800 0.750 0.830 1,570,000 1,235,220 0.7868 2.311 2.253 2.311 2.167 2.398 543,458 2.2729 3.90%
1997-10-30 0 0.770 0.770 0.780 0.750 0.800 1,540,000 1,173,000 0.7617 2.224 2.224 2.253 2.167 2.311 533,074 2.2004 -4.94%
1997-10-29 0 0.810 0.790 0.810 0.780 0.890 1,382,000 1,144,780 0.8284 2.340 2.282 2.340 2.253 2.571 478,382 2.3930 1.25%
1997-10-28 0 0.800 0.720 0.800 0.700 0.830 1,490,000 1,119,000 0.7510 2.311 2.080 2.311 2.022 2.398 515,766 2.1696 -10.11%
1997-10-27 0 0.890 0.860 0.890 0.860 0.940 2,866,000 2,539,500 0.8861 2.571 2.484 2.571 2.484 2.716 992,071 2.5598 -9.18%
1997-10-24 0 0.980 0.970 0.990 0.930 1.000 4,150,000 4,067,820 0.9802 2.831 2.802 2.860 2.687 2.889 1,436,530 2.8317 -2.00%
1997-10-23 0 1.000 1.000 1.050 0.880 1.080 3,440,000 3,444,780 1.0014 2.889 2.889 3.033 2.542 3.120 1,190,762 2.8929 -5.66%
1997-10-22 0 1.060 1.060 1.080 1.020 1.120 1,832,000 1,971,060 1.0759 3.062 3.062 3.120 2.947 3.236 634,150 3.1082 -5.36%
1997-10-21 0 1.120 1.070 1.150 1.060 1.150 1,366,000 1,509,240 1.1049 3.236 3.091 3.322 3.062 3.322 472,843 3.1918 -5.88%
1997-10-20 0 1.190 1.190 1.210 1.190 1.290 1,648,000 2,013,340 1.2217 3.438 3.438 3.496 3.438 3.727 570,458 3.5293 -5.56%
1997-10-17 0 1.260 1.280 1.290 1.200 1.290 1,160,000 1,440,480 1.2418 3.640 3.698 3.727 3.467 3.727 401,536 3.5874 0.00%
1997-10-16 0 1.260 1.250 1.270 1.210 1.320 3,968,000 4,982,300 1.2556 3.640 3.611 3.669 3.496 3.813 1,373,530 3.6274 -3.08%
1997-10-15 0 1.300 1.300 1.320 1.100 1.320 5,184,000 6,351,700 1.2253 3.756 3.756 3.813 3.178 3.813 1,794,451 3.5396 0.00%
1997-10-14 0 1.300 1.290 1.330 1.290 1.490 5,750,000 7,975,540 1.3871 3.756 3.727 3.842 3.727 4.304 1,990,373 4.0071 -1.52%
1997-10-13 0 1.320 1.320 1.350 1.320 1.460 2,678,000 3,741,820 1.3972 3.813 3.813 3.900 3.813 4.218 926,994 4.0365 -9.59%
1997-10-09 0 1.460 1.450 1.460 1.430 1.520 4,682,000 6,899,420 1.4736 4.218 4.189 4.218 4.131 4.391 1,620,683 4.2571 -6.41%
1997-10-08 0 1.560 1.560 1.570 1.560 1.600 3,894,000 6,172,120 1.5850 4.507 4.507 4.536 4.507 4.622 1,347,915 4.5790 -1.89%
1997-10-07 0 1.590 1.590 1.610 1.520 1.660 3,122,000 4,983,020 1.5961 4.593 4.593 4.651 4.391 4.796 1,080,686 4.6110 1.92%
1997-10-06 0 1.560 1.550 1.560 1.540 1.750 4,552,000 7,453,700 1.6375 4.507 4.478 4.507 4.449 5.056 1,575,683 4.7305 -9.83%
1997-10-03 0 1.730 1.710 1.730 1.700 1.770 3,310,000 5,756,440 1.7391 4.998 4.940 4.998 4.911 5.113 1,145,762 5.0241 -2.81%
1997-09-30 0 1.780 1.780 1.790 1.770 1.880 4,402,000 8,012,780 1.8203 5.142 5.142 5.171 5.113 5.431 1,523,760 5.2586 -4.81%
1997-09-29 0 1.870 1.860 1.870 1.850 1.970 11,442,000 21,789,200 1.9043 5.402 5.373 5.402 5.344 5.691 3,960,668 5.5014 2.75%
1997-09-26 0 1.820 1.810 1.820 1.630 1.820 7,410,000 12,920,020 1.7436 5.258 5.229 5.258 4.709 5.258 2,564,985 5.0371 5.81%
1997-09-25 0 1.720 1.720 1.740 1.640 1.790 8,432,000 14,466,580 1.7157 4.969 4.969 5.027 4.738 5.171 2,918,752 4.9564 -1.15%
1997-09-24 0 1.740 1.720 1.730 1.700 1.990 10,416,000 18,857,260 1.8104 5.027 4.969 4.998 4.911 5.749 3,605,517 5.2301 -8.90%
1997-09-23 0 1.910 1.910 1.920 1.880 2.050 15,914,000 31,465,390 1.9772 5.518 5.518 5.547 5.431 5.922 5,508,659 5.7120 -4.02%
1997-09-22 0 1.990 1.990 2.000 1.970 2.225 18,820,000 38,674,880 2.0550 5.749 5.749 5.778 5.691 6.428 6,514,576 5.9367 -7.44%
1997-09-19 0 2.150 2.150 2.175 2.150 2.425 61,664,000 142,141,500 2.3051 6.211 6.211 6.283 6.211 7.006 21,345,102 6.6592 -4.44%
1997-09-18 0 2.250 2.225 2.250 2.050 2.250 19,936,000 42,574,150 2.1355 6.500 6.428 6.500 5.922 6.500 6,900,881 6.1694 1.12%
1997-09-16 0 2.225 2.200 2.225 2.200 2.400 31,760,000 72,752,400 2.2907 6.428 6.356 6.428 6.356 6.933 10,993,780 6.6176 -6.32%
1997-09-15 0 2.375 2.350 2.375 2.125 2.400 72,700,000 165,257,250 2.2731 6.861 6.789 6.861 6.139 6.933 25,165,233 6.5669 11.76%
1997-09-12 0 2.125 2.100 2.125 1.960 2.225 46,546,000 96,849,220 2.0807 6.139 6.067 6.139 5.662 6.428 16,111,980 6.0110 0.00%
1997-09-11 0 2.125 2.125 2.150 1.900 2.375 207,202,000 454,034,840 2.1913 6.139 6.139 6.211 5.489 6.861 71,723,337 6.3304 9.54%
1997-09-10 0 1.940 1.960 1.970 1.490 1.980 215,742,000 387,834,500 1.7977 5.604 5.662 5.691 4.304 5.720 74,679,473 5.1933 32.88%
1997-09-09 0 1.460 1.450 1.460 1.380 1.570 44,698,000 66,360,480 1.4846 4.218 4.189 4.218 3.987 4.536 15,472,291 4.2890 -1.35%
1997-09-08 0 1.480 1.460 1.470 1.280 1.680 179,926,000 278,414,060 1.5474 4.276 4.218 4.247 3.698 4.853 62,281,702 4.4702

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