Shoucheng Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00697  1991-04-30    
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
2026-01-14 0 2.070 2.060 2.070 2.050 2.120 74,665,200 155,161,302 2.0781 2.070 2.060 2.070 2.050 2.120 74,665,200 2.0781 -0.96%
2026-01-13 0 2.090 2.090 2.100 2.080 2.230 320,438,000 672,080,556 2.0974 2.090 2.090 2.100 2.080 2.230 320,438,000 2.0974 -4.57%
2026-01-12 0 2.190 2.180 2.190 2.130 2.200 63,620,800 138,246,278 2.1730 2.190 2.180 2.190 2.130 2.200 63,620,800 2.1730 2.34%
2026-01-09 0 2.140 2.130 2.140 2.090 2.180 51,402,800 110,068,364 2.1413 2.140 2.130 2.140 2.090 2.180 51,402,800 2.1413 1.90%
2026-01-08 0 2.100 2.100 2.110 2.090 2.140 39,852,000 83,984,760 2.1074 2.100 2.100 2.110 2.090 2.140 39,852,000 2.1074 -1.87%
2026-01-07 0 2.140 2.140 2.150 2.110 2.180 35,952,000 76,885,744 2.1386 2.140 2.140 2.150 2.110 2.180 35,952,000 2.1386 -0.93%
2026-01-06 0 2.160 2.150 2.160 2.110 2.170 53,829,800 115,732,938 2.1500 2.160 2.150 2.160 2.110 2.170 53,829,800 2.1500 1.89%
2026-01-05 0 2.120 2.120 2.130 2.100 2.150 54,460,000 116,005,620 2.1301 2.120 2.120 2.130 2.100 2.150 54,460,000 2.1301 -2.75%
2026-01-02 0 2.180 2.170 2.180 2.100 2.190 24,778,000 53,765,340 2.1699 2.180 2.170 2.180 2.100 2.190 24,778,000 2.1699 2.83%
2025-12-31 0 2.120 2.120 2.130 2.110 2.160 22,956,000 48,994,690 2.1343 2.120 2.120 2.130 2.110 2.160 22,956,000 2.1343 -0.93%
2025-12-30 0 2.140 2.140 2.150 2.080 2.160 39,597,800 84,016,628 2.1217 2.140 2.140 2.150 2.080 2.160 39,597,800 2.1217 0.47%
2025-12-29 0 2.130 2.120 2.130 2.120 2.230 79,265,677 172,494,446 2.1762 2.130 2.120 2.130 2.120 2.230 79,265,677 2.1762 0.00%
2025-12-24 0 2.130 2.120 2.130 2.100 2.140 18,076,000 38,343,920 2.1213 2.130 2.120 2.130 2.100 2.140 18,076,000 2.1213 1.43%
2025-12-23 0 2.100 2.100 2.110 2.090 2.190 35,935,400 75,995,984 2.1148 2.100 2.100 2.110 2.090 2.190 35,935,400 2.1148 -3.23%
2025-12-22 0 2.170 2.160 2.170 2.030 2.200 105,264,000 225,449,978 2.1418 2.170 2.160 2.170 2.030 2.200 105,264,000 2.1418 7.43%
2025-12-19 0 2.020 2.010 2.020 1.940 2.020 37,212,501 74,101,816 1.9913 2.020 2.010 2.020 1.940 2.020 37,212,501 1.9913 4.66%
2025-12-18 0 1.930 1.920 1.930 1.910 1.960 28,307,200 54,623,370 1.9297 1.930 1.920 1.930 1.910 1.960 28,307,200 1.9297 -0.52%
2025-12-17 0 1.940 1.930 1.940 1.920 1.950 18,711,200 36,200,388 1.9347 1.940 1.930 1.940 1.920 1.950 18,711,200 1.9347 0.00%
2025-12-16 0 1.940 1.930 1.940 1.910 2.000 52,489,600 101,246,108 1.9289 1.940 1.930 1.940 1.910 2.000 52,489,600 1.9289 -2.02%
2025-12-15 0 1.980 1.980 1.990 1.980 2.040 24,554,400 49,251,168 2.0058 1.980 1.980 1.990 1.980 2.040 24,554,400 2.0058 -2.46%
2025-12-12 0 2.030 2.020 2.030 2.000 2.030 26,787,500 53,969,495 2.0147 2.030 2.020 2.030 2.000 2.030 26,787,500 2.0147 1.00%
2025-12-11 0 2.010 2.010 2.020 2.000 2.040 31,778,401 64,041,316 2.0152 2.010 2.010 2.020 2.000 2.040 31,778,401 2.0152 -0.99%
2025-12-10 0 2.030 2.020 2.030 2.010 2.040 28,602,000 57,885,190 2.0238 2.030 2.020 2.030 2.010 2.040 28,602,000 2.0238 0.00%
2025-12-09 0 2.030 2.020 2.030 2.020 2.110 48,958,800 100,380,066 2.0503 2.030 2.020 2.030 2.020 2.110 48,958,800 2.0503 -4.25%
2025-12-08 0 2.120 2.110 2.120 2.090 2.140 23,192,980 48,818,959 2.1049 2.120 2.110 2.120 2.090 2.140 23,192,980 2.1049 0.00%
2025-12-05 0 2.120 2.110 2.120 2.040 2.130 40,338,082 84,597,813 2.0972 2.120 2.110 2.120 2.040 2.130 40,338,082 2.0972 3.41%
2025-12-04 0 2.050 2.050 2.060 2.020 2.070 30,873,600 63,245,880 2.0485 2.050 2.050 2.060 2.020 2.070 30,873,600 2.0485 2.50%
2025-12-03 0 2.000 1.990 2.000 1.990 2.060 29,830,000 60,055,020 2.0132 2.000 1.990 2.000 1.990 2.060 29,830,000 2.0132 -2.91%
2025-12-02 0 2.060 2.050 2.060 2.040 2.080 19,966,800 41,043,248 2.0556 2.060 2.050 2.060 2.040 2.080 19,966,800 2.0556 -0.96%
2025-12-01 0 2.080 2.070 2.080 2.060 2.090 23,358,800 48,461,244 2.0746 2.080 2.070 2.080 2.060 2.090 23,358,800 2.0746 1.46%
2025-11-28 0 2.050 2.050 2.060 2.020 2.060 23,348,000 47,664,260 2.0415 2.050 2.050 2.060 2.020 2.060 23,348,000 2.0415 0.49%
2025-11-27 0 2.040 2.040 2.050 2.000 2.080 47,774,000 97,942,690 2.0501 2.040 2.040 2.050 2.000 2.080 47,774,000 2.0501 2.00%
2025-11-26 0 2.000 2.000 2.010 2.000 2.040 27,605,666 55,668,040 2.0165 2.000 2.000 2.010 2.000 2.040 27,605,666 2.0165 -0.99%
2025-11-25 0 2.020 2.020 2.030 2.010 2.060 54,892,540 111,572,084 2.0326 2.020 2.020 2.030 2.010 2.060 54,892,540 2.0326 1.00%
2025-11-24 0 2.000 1.990 2.000 1.980 2.020 76,604,000 153,121,826 1.9989 2.000 1.990 2.000 1.980 2.020 76,604,000 1.9989 1.52%
2025-11-21 0 1.970 1.970 1.980 1.970 2.100 112,283,032 226,426,957 2.0166 1.970 1.970 1.980 1.970 2.100 112,283,032 2.0166 -7.08%
2025-11-20 0 2.120 2.110 2.120 2.100 2.210 58,797,161 125,889,680 2.1411 2.120 2.110 2.120 2.100 2.210 58,797,161 2.1411 -2.30%
2025-11-19 0 2.170 2.160 2.170 2.130 2.230 48,878,020 106,304,717 2.1749 2.170 2.160 2.170 2.130 2.230 48,878,020 2.1749 -0.46%
2025-11-18 0 2.180 2.170 2.180 2.160 2.290 69,556,000 153,870,308 2.2122 2.180 2.170 2.180 2.160 2.290 69,556,000 2.2122 -4.39%
2025-11-17 0 2.280 2.270 2.280 2.220 2.290 137,390,200 310,290,864 2.2585 2.280 2.270 2.280 2.220 2.290 137,390,200 2.2585 7.55%
2025-11-14 0 2.120 2.120 2.130 2.110 2.170 39,276,395 83,994,861 2.1386 2.120 2.120 2.130 2.110 2.170 39,276,395 2.1386 -3.20%
2025-11-13 0 2.190 2.190 2.200 2.140 2.200 34,955,114 75,828,652 2.1693 2.190 2.190 2.200 2.140 2.200 34,955,114 2.1693 0.46%
2025-11-12 0 2.180 2.170 2.180 2.130 2.190 22,104,200 47,953,776 2.1694 2.180 2.170 2.180 2.130 2.190 22,104,200 2.1694 1.40%
2025-11-11 0 2.150 2.150 2.160 2.120 2.170 20,681,000 44,347,020 2.1443 2.150 2.150 2.160 2.120 2.170 20,681,000 2.1443 0.94%
2025-11-10 0 2.130 2.120 2.130 2.100 2.150 22,583,200 48,022,296 2.1265 2.130 2.120 2.130 2.100 2.150 22,583,200 2.1265 0.47%
2025-11-07 0 2.120 2.110 2.120 2.100 2.140 24,139,468 51,040,666 2.1144 2.120 2.110 2.120 2.100 2.140 24,139,468 2.1144 -0.93%
2025-11-06 0 2.140 2.130 2.140 2.090 2.140 23,679,800 50,160,882 2.1183 2.140 2.130 2.140 2.090 2.140 23,679,800 2.1183 2.39%
2025-11-05 0 2.090 2.080 2.090 2.050 2.100 53,766,000 111,618,190 2.0760 2.090 2.080 2.090 2.050 2.100 53,766,000 2.0760 -0.95%
2025-11-04 0 2.110 2.110 2.120 2.110 2.200 49,902,606 106,735,248 2.1389 2.110 2.110 2.120 2.110 2.200 49,902,606 2.1389 -4.09%
2025-11-03 0 2.200 2.190 2.200 2.160 2.200 34,982,230 76,374,542 2.1832 2.200 2.190 2.200 2.160 2.200 34,982,230 2.1832 0.92%
2025-10-31 0 2.180 2.180 2.190 2.180 2.250 47,413,400 104,413,350 2.2022 2.180 2.180 2.190 2.180 2.250 47,413,400 2.2022 -2.24%
2025-10-30 0 2.230 2.220 2.230 2.180 2.240 44,344,125 98,208,550 2.2147 2.230 2.220 2.230 2.180 2.240 44,344,125 2.2147 0.45%
2025-10-28 0 2.220 2.210 2.220 2.180 2.230 41,174,000 90,909,098 2.2079 2.220 2.210 2.220 2.180 2.230 41,174,000 2.2079 -0.45%
2025-10-27 0 2.230 2.230 2.240 2.220 2.270 40,375,206 90,580,959 2.2435 2.230 2.230 2.240 2.220 2.270 40,375,206 2.2435 0.45%
2025-10-24 0 2.220 2.210 2.220 2.200 2.250 32,903,600 72,970,996 2.2177 2.220 2.210 2.220 2.200 2.250 32,903,600 2.2177 0.91%
2025-10-23 0 2.200 2.190 2.200 2.160 2.220 34,006,340 74,126,764 2.1798 2.200 2.190 2.200 2.160 2.220 34,006,340 2.1798 -0.90%
2025-10-22 0 2.220 2.220 2.230 2.190 2.240 28,066,000 62,225,668 2.2171 2.220 2.220 2.230 2.190 2.240 28,066,000 2.2171 0.91%
2025-10-21 0 2.200 2.200 2.210 2.180 2.260 53,426,400 118,872,472 2.2250 2.200 2.200 2.210 2.180 2.260 53,426,400 2.2250 0.92%
2025-10-20 0 2.180 2.170 2.180 2.150 2.190 42,728,000 92,869,120 2.1735 2.180 2.170 2.180 2.150 2.190 42,728,000 2.1735 2.35%
2025-10-17 0 2.130 2.120 2.130 2.120 2.240 80,172,537 173,546,571 2.1647 2.130 2.120 2.130 2.120 2.240 80,172,537 2.1647 -4.48%
2025-10-16 0 2.230 2.230 2.240 2.200 2.310 65,877,660 147,372,489 2.2371 2.230 2.230 2.240 2.200 2.310 65,877,660 2.2371 -3.04%
2025-10-15 0 2.300 2.290 2.300 2.210 2.310 57,168,590 129,683,529 2.2684 2.300 2.290 2.300 2.210 2.310 57,168,590 2.2684 3.60%
2025-10-14 0 2.220 2.210 2.220 2.200 2.350 101,726,000 229,038,010 2.2515 2.220 2.210 2.220 2.200 2.350 101,726,000 2.2515 -2.20%
2025-10-13 0 2.270 2.260 2.270 2.180 2.280 91,501,600 204,922,776 2.2396 2.270 2.260 2.270 2.180 2.280 91,501,600 2.2396 -0.87%
2025-10-10 0 2.290 2.280 2.290 2.240 2.330 134,725,400 307,022,428 2.2789 2.290 2.280 2.290 2.240 2.330 134,725,400 2.2789 -0.43%
2025-10-09 0 2.300 2.300 2.310 2.290 2.420 154,749,200 361,391,592 2.3353 2.300 2.300 2.310 2.290 2.420 154,749,200 2.3353 -2.13%
2025-10-08 0 2.350 2.350 2.360 2.340 2.410 33,815,400 79,838,854 2.3610 2.350 2.350 2.360 2.340 2.410 33,815,400 2.3610 -2.49%
2025-10-06 0 2.410 2.400 2.410 2.320 2.430 51,386,407 121,925,170 2.3727 2.410 2.400 2.410 2.320 2.430 51,386,407 2.3727 -0.82%
2025-10-03 0 2.430 2.430 2.440 2.430 2.560 65,986,512 162,686,924 2.4655 2.430 2.430 2.440 2.430 2.560 65,986,512 2.4655 -3.95%
2025-10-02 0 2.530 2.530 2.540 2.470 2.590 70,799,622 178,979,916 2.5280 2.530 2.530 2.540 2.470 2.590 70,799,622 2.5280 0.40%
2025-09-30 0 2.520 2.510 2.520 2.440 2.540 100,001,800 249,241,934 2.4924 2.520 2.510 2.520 2.440 2.540 100,001,800 2.4924 2.02%
2025-09-29 0 2.470 2.460 2.470 2.360 2.540 116,090,000 284,847,808 2.4537 2.470 2.460 2.470 2.360 2.540 116,090,000 2.4537 2.49%
2025-09-26 0 2.410 2.400 2.410 2.400 2.540 116,835,000 287,966,902 2.4647 2.410 2.400 2.410 2.400 2.540 116,835,000 2.4647 0.70%
2025-09-25 0 2.460 2.450 2.460 2.390 2.500 208,667,977 512,060,894 2.4540 2.393 2.383 2.393 2.325 2.432 214,492,405 2.3873 -2.77%
2025-09-24 0 2.530 2.520 2.530 2.460 2.540 86,120,800 214,746,460 2.4935 2.461 2.452 2.461 2.393 2.471 88,524,640 2.4258 0.00%
2025-09-23 0 2.530 2.520 2.530 2.460 2.650 163,385,200 417,254,927 2.5538 2.461 2.452 2.461 2.393 2.578 167,945,676 2.4845 -0.39%
2025-09-22 0 2.540 2.540 2.550 2.480 2.570 111,085,200 280,562,220 2.5256 2.471 2.471 2.481 2.413 2.500 114,185,857 2.4571 2.01%
2025-09-19 0 2.490 2.490 2.500 2.450 2.570 145,153,200 361,401,204 2.4898 2.422 2.422 2.432 2.383 2.500 149,204,777 2.4222 -0.80%
2025-09-18 0 2.510 2.510 2.520 2.370 2.680 535,013,119 1,368,454,061 2.5578 2.442 2.442 2.452 2.306 2.607 549,946,629 2.4883 5.91%
2025-09-17 0 2.370 2.360 2.370 2.280 2.380 169,339,805 396,295,923 2.3402 2.306 2.296 2.306 2.218 2.315 174,066,489 2.2767 3.49%
2025-09-16 0 2.290 2.280 2.290 2.190 2.310 152,706,000 340,951,130 2.2327 2.228 2.218 2.228 2.131 2.247 156,968,394 2.1721 0.88%
2025-09-15 0 2.270 2.270 2.280 2.250 2.350 122,093,829 280,484,772 2.2973 2.208 2.208 2.218 2.189 2.286 125,501,763 2.2349 -2.58%
2025-09-12 0 2.330 2.330 2.350 2.320 2.430 109,145,080 259,217,657 2.3750 2.267 2.267 2.286 2.257 2.364 112,191,583 2.3105 0.43%
2025-09-11 0 2.320 2.320 2.330 2.280 2.380 160,705,200 372,109,016 2.3155 2.257 2.257 2.267 2.218 2.315 165,190,871 2.2526 -2.08%
2025-09-10 0 2.400 2.390 2.400 2.370 2.470 71,712,800 172,233,120 2.4017 2.305 2.295 2.305 2.276 2.372 74,672,778 2.3065 -1.64%
2025-09-09 0 2.440 2.430 2.440 2.360 2.450 117,459,493 282,645,760 2.4063 2.343 2.334 2.343 2.266 2.353 122,307,687 2.3109 0.41%
2025-09-08 0 2.430 2.420 2.430 2.370 2.500 236,695,100 574,854,697 2.4287 2.334 2.324 2.334 2.276 2.401 246,464,798 2.3324 2.10%
2025-09-05 0 2.380 2.370 2.380 2.220 2.430 274,469,539 645,236,821 2.3509 2.286 2.276 2.286 2.132 2.334 285,798,394 2.2577 7.69%
2025-09-04 0 2.210 2.210 2.220 2.190 2.380 330,295,197 747,166,367 2.2621 2.122 2.122 2.132 2.103 2.286 343,928,281 2.1724 -3.91%
2025-09-03 0 2.300 2.290 2.300 2.240 2.500 429,199,528 1,007,698,487 2.3479 2.209 2.199 2.209 2.151 2.401 446,914,933 2.2548 5.99%
2025-09-02 0 2.170 2.160 2.170 1.980 2.170 265,881,791 552,939,241 2.0796 2.084 2.074 2.084 1.902 2.084 276,856,183 1.9972 8.50%
2025-09-01 0 2.000 1.990 2.000 1.910 2.030 180,987,200 358,790,946 1.9824 1.921 1.911 1.921 1.834 1.950 188,457,529 1.9038 5.82%
2025-08-29 0 1.890 1.890 1.900 1.860 1.940 69,680,000 131,945,954 1.8936 1.815 1.815 1.825 1.786 1.863 72,556,074 1.8185 -1.05%
2025-08-28 0 1.910 1.910 1.920 1.870 1.920 66,850,000 126,485,496 1.8921 1.834 1.834 1.844 1.796 1.844 69,609,264 1.8171 0.53%
2025-08-27 0 1.900 1.900 1.910 1.880 1.940 57,529,061 110,042,969 1.9128 1.825 1.825 1.834 1.805 1.863 59,903,599 1.8370 -1.04%
2025-08-26 0 1.920 1.910 1.920 1.910 1.990 66,633,877 129,097,302 1.9374 1.844 1.834 1.844 1.834 1.911 69,384,220 1.8606 -2.04%
2025-08-25 0 1.960 1.960 1.970 1.940 1.980 59,561,686 116,958,895 1.9637 1.882 1.882 1.892 1.863 1.902 62,020,122 1.8858 1.55%
2025-08-22 0 1.930 1.930 1.940 1.900 1.940 51,880,000 99,640,120 1.9206 1.853 1.853 1.863 1.825 1.863 54,021,371 1.8445 0.52%
2025-08-21 0 1.920 1.920 1.930 1.910 1.960 56,241,583 108,581,727 1.9306 1.844 1.844 1.853 1.834 1.882 58,562,980 1.8541 -0.52%
2025-08-20 0 1.930 1.930 1.940 1.900 1.980 85,434,816 165,144,486 1.9330 1.853 1.853 1.863 1.825 1.902 88,961,177 1.8564 -3.02%
2025-08-19 0 1.990 1.980 1.990 1.970 2.040 74,559,200 148,800,334 1.9957 1.911 1.902 1.911 1.892 1.959 77,636,665 1.9166 -1.97%
2025-08-18 0 2.030 2.030 2.040 2.030 2.120 117,800,243 243,144,277 2.0640 1.950 1.950 1.959 1.950 2.036 122,662,501 1.9822 0.50%
2025-08-15 0 2.020 2.020 2.030 1.930 2.030 108,757,200 216,371,134 1.9895 1.940 1.940 1.950 1.853 1.950 113,246,203 1.9106 4.12%
2025-08-14 0 1.940 1.940 1.950 1.900 1.960 67,028,145 129,564,765 1.9330 1.863 1.863 1.873 1.825 1.882 69,794,762 1.8564 0.00%
2025-08-13 0 1.940 1.940 1.950 1.930 2.000 70,580,405 138,402,179 1.9609 1.863 1.863 1.873 1.853 1.921 73,493,643 1.8832 0.00%
2025-08-12 0 1.940 1.940 1.950 1.910 1.960 41,201,600 79,648,502 1.9331 1.863 1.863 1.873 1.834 1.882 42,902,215 1.8565 -0.51%
2025-08-11 0 1.950 1.950 1.960 1.900 2.060 105,946,000 208,070,400 1.9639 1.873 1.873 1.882 1.825 1.978 110,318,969 1.8861 0.52%
2025-08-08 0 1.940 1.930 1.940 1.930 2.020 92,984,904 183,279,039 1.9711 1.863 1.853 1.863 1.853 1.940 96,822,898 1.8929 -0.51%
2025-08-07 0 1.950 1.940 1.950 1.910 1.960 61,011,782 118,099,831 1.9357 1.873 1.863 1.873 1.834 1.882 63,530,071 1.8590 1.04%
2025-08-06 0 1.930 1.930 1.940 1.900 1.960 83,908,000 162,268,633 1.9339 1.853 1.853 1.863 1.825 1.882 87,371,341 1.8572 1.05%
2025-08-05 0 1.910 1.900 1.910 1.860 1.950 86,981,347 165,948,590 1.9079 1.834 1.825 1.834 1.786 1.873 90,571,542 1.8322 2.69%
2025-08-04 0 1.860 1.860 1.870 1.770 1.890 71,448,196 130,902,852 1.8321 1.786 1.786 1.796 1.700 1.815 74,397,253 1.7595 3.91%
2025-08-01 0 1.790 1.790 1.800 1.790 1.870 73,814,000 134,260,840 1.8189 1.719 1.719 1.729 1.719 1.796 76,860,706 1.7468 -3.76%
2025-07-31 0 1.860 1.860 1.870 1.850 1.940 102,930,434 194,192,312 1.8866 1.786 1.786 1.796 1.777 1.863 107,178,934 1.8119 0.00%
2025-07-30 0 1.860 1.860 1.870 1.820 1.880 55,537,948 102,982,145 1.8543 1.786 1.786 1.796 1.748 1.805 57,830,302 1.7808 0.00%
2025-07-29 0 1.860 1.850 1.860 1.790 1.880 92,922,632 170,202,221 1.8317 1.786 1.777 1.786 1.719 1.805 96,758,056 1.7590 1.64%
2025-07-28 0 1.830 1.820 1.830 1.810 1.950 119,000,451 220,002,602 1.8488 1.757 1.748 1.757 1.738 1.873 123,912,249 1.7755 -3.17%
2025-07-25 0 1.890 1.890 1.900 1.870 1.930 62,555,698 118,352,386 1.8920 1.815 1.815 1.825 1.796 1.853 65,137,713 1.8170 -1.05%
2025-07-24 0 1.910 1.900 1.910 1.830 1.910 150,413,689 281,867,438 1.8739 1.834 1.825 1.834 1.757 1.834 156,622,082 1.7997 3.80%
2025-07-23 0 1.840 1.830 1.840 1.820 1.900 106,670,800 196,795,272 1.8449 1.767 1.757 1.767 1.748 1.825 111,073,686 1.7718 -2.13%
2025-07-22 0 1.880 1.880 1.890 1.870 1.930 76,954,800 145,869,293 1.8955 1.805 1.805 1.815 1.796 1.853 80,131,144 1.8204 -2.08%
2025-07-21 0 1.920 1.910 1.920 1.900 2.020 213,252,400 414,025,562 1.9415 1.844 1.834 1.844 1.825 1.940 222,054,490 1.8645 2.13%
2025-07-18 0 1.880 1.880 1.890 1.860 2.030 123,286,000 235,533,582 1.9105 1.805 1.805 1.815 1.786 1.950 128,374,686 1.8347 -5.05%
2025-07-17 0 1.980 1.970 1.980 1.900 2.030 99,506,574 196,093,269 1.9707 1.902 1.892 1.902 1.825 1.950 103,613,753 1.8925 3.13%
2025-07-16 0 1.920 1.910 1.920 1.900 2.100 152,759,500 303,935,748 1.9896 1.844 1.834 1.844 1.825 2.017 159,064,718 1.9108 -2.04%
2025-07-15 0 1.960 1.960 1.970 1.870 1.970 82,324,990 158,449,861 1.9247 1.882 1.882 1.892 1.796 1.892 85,722,991 1.8484 2.62%
2025-07-14 0 1.910 1.910 1.920 1.830 1.980 103,626,600 199,286,552 1.9231 1.834 1.834 1.844 1.757 1.902 107,903,835 1.8469 4.52%
2025-07-11 0 1.860 1.850 1.860 1.820 1.880 79,279,600 146,696,876 1.8504 1.755 1.746 1.755 1.717 1.774 84,024,591 1.7459 3.91%
2025-07-10 0 1.790 1.790 1.800 1.780 1.870 73,033,200 131,881,178 1.8058 1.689 1.689 1.698 1.679 1.764 77,404,335 1.7038 -1.10%
2025-07-09 0 1.810 1.810 1.820 1.710 1.880 150,939,182 270,446,117 1.7918 1.708 1.708 1.717 1.613 1.774 159,973,095 1.6906 5.85%
2025-07-08 0 1.710 1.700 1.710 1.650 1.720 57,945,200 98,243,306 1.6955 1.613 1.604 1.613 1.557 1.623 61,413,298 1.5997 2.40%
2025-07-07 0 1.670 1.660 1.670 1.660 1.740 30,343,600 51,353,136 1.6924 1.576 1.566 1.576 1.566 1.642 32,159,705 1.5968 -1.76%
2025-07-04 0 1.700 1.690 1.700 1.660 1.710 47,667,600 80,433,090 1.6874 1.604 1.595 1.604 1.566 1.613 50,520,570 1.5921 0.00%
2025-07-03 0 1.700 1.700 1.710 1.630 1.740 134,376,600 227,053,636 1.6897 1.604 1.604 1.613 1.538 1.642 142,419,220 1.5943 5.59%
2025-07-02 0 1.610 1.600 1.610 1.590 1.660 60,725,595 99,014,888 1.6305 1.519 1.510 1.519 1.500 1.566 64,360,103 1.5385 0.62%
2025-06-30 0 1.600 1.590 1.600 1.590 1.630 28,778,800 46,101,808 1.6019 1.510 1.500 1.510 1.500 1.538 30,501,250 1.5115 0.00%
2025-06-27 0 1.600 1.590 1.600 1.590 1.650 47,426,800 76,465,272 1.6123 1.510 1.500 1.510 1.500 1.557 50,265,358 1.5212 -1.23%
2025-06-26 0 1.620 1.610 1.620 1.610 1.660 50,242,000 82,368,240 1.6394 1.529 1.519 1.529 1.519 1.566 53,249,051 1.5468 -0.61%
2025-06-25 0 1.630 1.630 1.640 1.620 1.670 37,034,000 60,663,032 1.6380 1.538 1.538 1.547 1.529 1.576 39,250,535 1.5455 0.00%
2025-06-24 0 1.630 1.630 1.640 1.570 1.640 37,951,546 61,254,699 1.6140 1.538 1.538 1.547 1.481 1.547 40,222,997 1.5229 3.82%
2025-06-23 0 1.570 1.560 1.570 1.550 1.600 25,544,000 40,130,150 1.5710 1.481 1.472 1.481 1.462 1.510 27,072,843 1.4823 -1.26%
2025-06-20 0 1.590 1.580 1.590 1.520 1.610 60,181,200 95,112,170 1.5804 1.500 1.491 1.500 1.434 1.519 63,783,126 1.4912 6.71%
2025-06-19 0 1.490 1.480 1.490 1.490 1.570 25,122,000 37,970,010 1.5114 1.406 1.396 1.406 1.406 1.481 26,625,585 1.4261 -4.49%
2025-06-18 0 1.560 1.560 1.570 1.550 1.580 8,850,800 13,844,640 1.5642 1.472 1.472 1.481 1.462 1.491 9,380,532 1.4759 0.65%
2025-06-17 0 1.550 1.550 1.560 1.550 1.610 27,809,200 43,667,026 1.5702 1.462 1.462 1.472 1.462 1.519 29,473,618 1.4816 -3.13%
2025-06-16 0 1.600 1.600 1.610 1.590 1.630 17,578,400 28,299,347 1.6099 1.510 1.510 1.519 1.500 1.538 18,630,491 1.5190 0.63%
2025-06-13 0 1.590 1.590 1.600 1.590 1.670 34,339,200 55,311,008 1.6107 1.500 1.500 1.510 1.500 1.576 36,394,447 1.5198 -4.79%
2025-06-12 0 1.670 1.660 1.670 1.650 1.690 45,776,000 76,396,940 1.6689 1.576 1.566 1.576 1.557 1.595 48,515,755 1.5747 -0.60%
2025-06-11 0 1.680 1.670 1.680 1.660 1.700 37,543,900 63,080,537 1.6802 1.585 1.576 1.585 1.566 1.604 39,790,953 1.5853 1.82%
2025-06-10 0 1.650 1.640 1.650 1.630 1.720 63,718,100 106,529,110 1.6719 1.557 1.547 1.557 1.538 1.623 67,531,714 1.5775 0.61%
2025-06-09 0 1.640 1.630 1.640 1.610 1.640 23,167,796 37,758,932 1.6298 1.547 1.538 1.547 1.519 1.547 24,554,420 1.5378 1.86%
2025-06-06 0 1.610 1.600 1.610 1.570 1.620 20,374,000 32,567,960 1.5985 1.519 1.510 1.519 1.481 1.529 21,593,411 1.5082 0.62%
2025-06-05 0 1.600 1.590 1.600 1.580 1.610 17,775,600 28,351,840 1.5950 1.510 1.500 1.510 1.491 1.519 18,839,494 1.5049 1.27%
2025-06-04 0 1.580 1.580 1.590 1.570 1.600 21,644,400 34,317,756 1.5855 1.491 1.491 1.500 1.481 1.510 22,939,846 1.4960 0.00%
2025-06-03 0 1.580 1.580 1.590 1.560 1.590 12,507,200 19,695,956 1.5748 1.491 1.491 1.500 1.472 1.500 13,255,773 1.4858 1.94%
2025-06-02 0 1.550 1.550 1.560 1.490 1.560 8,455,656 12,818,495 1.5160 1.462 1.462 1.472 1.406 1.472 8,961,738 1.4304 0.65%
2025-05-30 0 1.540 1.540 1.550 1.520 1.570 33,818,456 52,282,957 1.5460 1.453 1.453 1.462 1.434 1.481 35,842,536 1.4587 -1.28%
2025-05-29 0 1.560 1.550 1.560 1.520 1.560 20,563,600 31,792,312 1.5460 1.472 1.462 1.472 1.434 1.472 21,794,359 1.4587 1.96%
2025-05-28 0 1.530 1.520 1.530 1.520 1.570 17,990,000 27,569,080 1.5325 1.444 1.434 1.444 1.434 1.481 19,066,726 1.4459 -1.92%
2025-05-27 0 1.560 1.560 1.570 1.550 1.590 18,884,800 29,528,380 1.5636 1.472 1.472 1.481 1.462 1.500 20,015,081 1.4753 -0.64%
2025-05-26 0 1.570 1.570 1.580 1.560 1.620 19,538,400 30,912,732 1.5822 1.481 1.481 1.491 1.472 1.529 20,707,799 1.4928 0.00%
2025-05-23 0 1.570 1.560 1.570 1.550 1.610 32,062,000 50,666,476 1.5803 1.481 1.472 1.481 1.462 1.519 33,980,954 1.4910 -0.63%
2025-05-22 0 1.580 1.580 1.590 1.580 1.630 38,675,600 61,973,995 1.6024 1.491 1.491 1.500 1.491 1.538 40,990,387 1.5119 -3.07%
2025-05-21 0 1.630 1.630 1.640 1.620 1.690 43,081,600 70,925,508 1.6463 1.538 1.538 1.547 1.529 1.595 45,660,092 1.5533 -2.98%
2025-05-20 0 1.680 1.670 1.680 1.670 1.740 62,760,000 105,632,260 1.6831 1.585 1.576 1.585 1.576 1.642 66,516,270 1.5881 0.60%
2025-05-19 0 1.670 1.670 1.680 1.640 1.700 30,878,000 51,454,080 1.6664 1.576 1.576 1.585 1.547 1.604 32,726,090 1.5723 -1.76%
2025-05-16 0 1.700 1.700 1.710 1.660 1.730 43,556,650 73,739,739 1.6930 1.604 1.604 1.613 1.566 1.632 46,163,574 1.5974 -0.58%
2025-05-15 0 1.710 1.710 1.720 1.640 1.730 62,591,609 105,577,083 1.6868 1.613 1.613 1.623 1.547 1.632 66,337,801 1.5915 -0.58%
2025-05-14 0 1.720 1.720 1.730 1.600 1.730 113,100,400 190,595,864 1.6852 1.623 1.623 1.632 1.510 1.632 119,869,611 1.5900 8.18%
2025-05-13 0 1.590 1.580 1.590 1.580 1.680 41,058,391 66,147,755 1.6111 1.500 1.491 1.500 1.491 1.585 43,515,791 1.5201 -1.85%
2025-05-12 0 1.620 1.620 1.630 1.580 1.650 44,173,200 71,297,892 1.6141 1.529 1.529 1.538 1.491 1.557 46,817,025 1.5229 1.89%
2025-05-09 0 1.590 1.590 1.600 1.580 1.650 28,959,600 46,716,020 1.6131 1.500 1.500 1.510 1.491 1.557 30,692,871 1.5220 0.00%
2025-05-08 0 1.590 1.590 1.600 1.580 1.700 49,649,200 81,304,706 1.6376 1.500 1.500 1.510 1.491 1.604 52,620,771 1.5451 0.00%
2025-05-07 0 1.590 1.580 1.590 1.580 1.700 30,099,200 48,707,380 1.6182 1.500 1.491 1.500 1.491 1.604 31,900,678 1.5268 -4.22%
2025-05-06 0 1.660 1.650 1.660 1.600 1.680 35,214,400 57,799,948 1.6414 1.566 1.557 1.566 1.510 1.585 37,322,029 1.5487 0.61%
2025-05-02 0 1.650 1.640 1.650 1.570 1.680 20,172,800 32,731,582 1.6226 1.557 1.547 1.557 1.481 1.585 21,380,169 1.5309 3.77%
2025-04-30 0 1.590 1.580 1.590 1.560 1.620 21,536,673 34,033,679 1.5803 1.500 1.491 1.500 1.472 1.529 22,825,672 1.4910 0.63%
2025-04-29 0 1.580 1.570 1.580 1.570 1.610 14,962,800 23,734,705 1.5862 1.491 1.481 1.491 1.481 1.519 15,858,344 1.4967 0.00%
2025-04-28 0 1.580 1.570 1.580 1.520 1.610 24,844,682 39,075,063 1.5728 1.491 1.481 1.491 1.434 1.519 26,331,670 1.4840 2.60%
2025-04-25 0 1.540 1.540 1.550 1.540 1.610 14,778,942 23,211,044 1.5705 1.453 1.453 1.462 1.453 1.519 15,663,482 1.4819 -1.28%
2025-04-24 0 1.560 1.560 1.570 1.520 1.580 14,670,000 22,756,640 1.5512 1.472 1.472 1.481 1.434 1.491 15,548,019 1.4636 -0.64%
2025-04-23 0 1.570 1.560 1.570 1.550 1.610 49,693,000 78,674,940 1.5832 1.481 1.472 1.481 1.462 1.519 52,667,193 1.4938 1.95%
2025-04-22 0 1.540 1.530 1.540 1.490 1.570 29,092,000 44,612,060 1.5335 1.453 1.444 1.453 1.406 1.481 30,833,195 1.4469 3.36%
2025-04-17 0 1.490 1.490 1.500 1.480 1.510 11,014,000 16,471,300 1.4955 1.406 1.406 1.415 1.396 1.425 11,673,203 1.4110 0.00%
2025-04-16 0 1.490 1.490 1.500 1.470 1.530 18,504,000 27,659,940 1.4948 1.406 1.406 1.415 1.387 1.444 19,611,489 1.4104 -2.61%
2025-04-15 0 1.530 1.520 1.530 1.480 1.600 50,186,000 76,151,454 1.5174 1.444 1.434 1.444 1.396 1.510 53,189,699 1.4317 -3.16%
2025-04-14 0 1.580 1.570 1.580 1.460 1.660 406,078,500 551,560,440 1.3583 1.491 1.481 1.491 1.378 1.566 430,382,843 1.2816 12.06%
2025-04-11 0 1.410 1.400 1.410 1.370 1.430 9,870,000 13,887,700 1.4071 1.330 1.321 1.330 1.293 1.349 10,460,733 1.3276 2.17%
2025-04-10 0 1.380 1.380 1.390 1.360 1.420 28,670,000 39,956,050 1.3937 1.302 1.302 1.312 1.283 1.340 30,385,938 1.3150 2.99%
2025-04-09 0 1.340 1.330 1.340 1.240 1.350 23,948,000 31,332,132 1.3083 1.264 1.255 1.264 1.170 1.274 25,381,320 1.2345 5.11%
2025-04-08 0 1.310 1.310 1.320 1.260 1.330 29,026,000 37,572,639 1.2944 1.203 1.203 1.212 1.157 1.221 31,610,206 1.1886 4.80%
2025-04-07 0 1.250 1.240 1.250 1.210 1.340 79,326,555 100,047,103 1.2612 1.148 1.139 1.148 1.111 1.230 86,389,055 1.1581 -14.97%
2025-04-03 0 1.470 1.460 1.470 1.430 1.490 31,068,005 45,521,727 1.4652 1.350 1.341 1.350 1.313 1.368 33,834,012 1.3454 -2.65%
2025-04-02 0 1.510 1.500 1.510 1.490 1.570 22,804,000 34,731,950 1.5231 1.387 1.377 1.387 1.368 1.442 24,834,256 1.3986 2.03%
2025-04-01 0 1.480 1.480 1.490 1.480 1.510 13,634,000 20,406,058 1.4967 1.359 1.359 1.368 1.359 1.387 14,847,845 1.3743 -0.67%
2025-03-31 0 1.490 1.490 1.500 1.470 1.550 21,734,000 32,632,438 1.5014 1.368 1.368 1.377 1.350 1.423 23,668,994 1.3787 -3.87%
2025-03-28 0 1.550 1.540 1.560 1.540 1.620 22,046,417 34,550,872 1.5672 1.423 1.414 1.432 1.414 1.488 24,009,225 1.4391 -3.13%
2025-03-27 0 1.600 1.590 1.600 1.580 1.660 44,522,000 71,386,862 1.6034 1.469 1.460 1.469 1.451 1.524 48,485,826 1.4723 3.90%
2025-03-26 0 1.540 1.540 1.550 1.510 1.550 16,274,000 24,860,780 1.5276 1.414 1.414 1.423 1.387 1.423 17,722,886 1.4028 0.65%
2025-03-25 0 1.530 1.520 1.530 1.520 1.560 13,324,900 20,490,999 1.5378 1.405 1.396 1.405 1.396 1.432 14,511,225 1.4121 -2.55%
2025-03-24 0 1.570 1.550 1.570 1.510 1.580 23,499,200 36,063,050 1.5347 1.442 1.423 1.442 1.387 1.451 25,591,351 1.4092 -1.26%
2025-03-21 0 1.590 1.570 1.590 1.550 1.660 47,001,200 74,998,688 1.5957 1.460 1.442 1.460 1.423 1.524 51,185,750 1.4652 -3.64%
2025-03-20 0 1.650 1.650 1.660 1.630 1.720 138,028,400 225,349,375 1.6326 1.515 1.515 1.524 1.497 1.579 150,317,167 1.4992 -1.79%
2025-03-19 0 1.680 1.680 1.690 1.640 1.740 52,949,600 89,560,679 1.6914 1.543 1.543 1.552 1.506 1.598 57,663,741 1.5532 0.60%
2025-03-18 0 1.670 1.660 1.670 1.640 1.710 28,970,400 48,243,487 1.6653 1.533 1.524 1.533 1.506 1.570 31,549,655 1.5291 0.00%
2025-03-17 0 1.670 1.670 1.680 1.650 1.720 31,271,330 52,587,591 1.6817 1.533 1.533 1.543 1.515 1.579 34,055,439 1.5442 0.60%
2025-03-14 0 1.660 1.660 1.670 1.560 1.690 51,566,001 84,103,131 1.6310 1.524 1.524 1.533 1.432 1.552 56,156,959 1.4976 3.75%
2025-03-13 0 1.600 1.600 1.610 1.590 1.710 47,052,000 77,374,739 1.6445 1.469 1.469 1.478 1.460 1.570 51,241,073 1.5100 -4.76%
2025-03-12 0 1.680 1.680 1.690 1.660 1.800 86,856,000 150,213,835 1.7295 1.543 1.543 1.552 1.524 1.653 94,588,852 1.5881 0.00%
2025-03-11 0 1.680 1.680 1.690 1.620 1.810 71,846,000 122,406,414 1.7037 1.543 1.543 1.552 1.488 1.662 78,242,501 1.5644 -5.08%
2025-03-10 0 1.770 1.770 1.780 1.740 1.970 142,096,400 262,794,016 1.8494 1.625 1.625 1.634 1.598 1.809 154,747,344 1.6982 0.57%
2025-03-07 0 1.760 1.760 1.770 1.690 1.810 51,649,600 91,430,145 1.7702 1.616 1.616 1.625 1.552 1.662 56,248,001 1.6255 2.92%
2025-03-06 0 1.710 1.700 1.710 1.610 1.720 29,859,600 49,728,634 1.6654 1.570 1.561 1.570 1.478 1.579 32,518,022 1.5293 6.21%
2025-03-05 0 1.610 1.600 1.610 1.550 1.640 27,788,658 44,189,777 1.5902 1.478 1.469 1.478 1.423 1.506 30,262,702 1.4602 2.55%
2025-03-04 0 1.570 1.570 1.580 1.550 1.700 172,010,400 265,039,310 1.5408 1.442 1.442 1.451 1.423 1.561 187,324,609 1.4149 -9.77%
2025-03-03 0 1.740 1.730 1.740 1.700 1.780 23,388,556 40,476,934 1.7306 1.598 1.589 1.598 1.561 1.634 25,470,856 1.5891 2.35%
2025-02-28 0 1.700 1.690 1.700 1.620 1.740 31,210,025 52,357,898 1.6776 1.561 1.552 1.561 1.488 1.598 33,988,676 1.5405 -2.30%
2025-02-27 0 1.740 1.730 1.740 1.700 1.860 34,172,495 59,524,391 1.7419 1.598 1.589 1.598 1.561 1.708 37,214,897 1.5995 -4.40%
2025-02-26 0 1.820 1.820 1.830 1.820 1.950 30,889,200 57,452,408 1.8600 1.671 1.671 1.680 1.671 1.791 33,639,288 1.7079 -2.15%
2025-02-25 0 1.860 1.850 1.860 1.730 1.920 34,806,800 64,500,477 1.8531 1.708 1.699 1.708 1.589 1.763 37,905,674 1.7016 -1.59%
2025-02-24 0 1.890 1.890 1.900 1.850 1.970 102,457,254 189,386,591 1.8484 1.735 1.735 1.745 1.699 1.809 111,579,097 1.6973 5.59%
2025-02-21 0 1.790 1.780 1.790 1.510 1.810 84,861,900 143,069,717 1.6859 1.644 1.634 1.644 1.387 1.662 92,417,216 1.5481 19.33%
2025-02-20 0 1.500 1.490 1.500 1.450 1.550 25,718,396 38,596,512 1.5007 1.377 1.368 1.377 1.331 1.423 28,008,123 1.3780 0.00%
2025-02-19 0 1.500 1.490 1.500 1.480 1.590 41,137,150 61,994,965 1.5070 1.377 1.368 1.377 1.359 1.460 44,799,620 1.3838 -3.85%
2025-02-18 0 1.560 1.550 1.560 1.410 1.690 88,830,700 139,320,484 1.5684 1.432 1.423 1.432 1.295 1.552 96,739,361 1.4402 14.71%
2025-02-17 0 1.360 1.350 1.360 1.270 1.360 25,177,200 33,505,700 1.3308 1.249 1.240 1.249 1.166 1.249 27,418,744 1.2220 10.57%
2025-02-14 0 1.230 1.230 1.240 1.190 1.290 18,106,000 22,467,596 1.2409 1.129 1.129 1.139 1.093 1.185 19,717,990 1.1394 4.24%
2025-02-13 0 1.180 1.170 1.180 1.180 1.220 6,234,220 7,453,752 1.1956 1.084 1.074 1.084 1.084 1.120 6,789,257 1.0979 -1.67%
2025-02-12 0 1.200 1.200 1.210 1.180 1.210 4,233,600 5,074,260 1.1986 1.102 1.102 1.111 1.084 1.111 4,610,520 1.1006 0.00%
2025-02-11 0 1.200 1.200 1.210 1.180 1.250 13,662,000 16,605,640 1.2155 1.102 1.102 1.111 1.084 1.148 14,878,338 1.1161 3.45%
2025-02-10 0 1.160 1.160 1.170 1.150 1.230 8,915,200 10,593,708 1.1883 1.065 1.065 1.074 1.056 1.129 9,708,927 1.0911 -0.85%
2025-02-07 0 1.170 1.160 1.170 1.040 1.180 14,610,800 16,463,492 1.1268 1.074 1.065 1.074 0.955 1.084 15,911,610 1.0347 14.71%
2025-02-06 0 1.020 1.010 1.020 1.010 1.020 747,200 759,378 1.0163 0.937 0.927 0.937 0.927 0.937 813,724 0.9332 0.00%
2025-02-05 0 1.020 1.010 1.020 1.010 1.020 616,000 625,299 1.0151 0.937 0.927 0.937 0.927 0.937 670,843 0.9321 0.00%
2025-02-04 0 1.020 1.010 1.020 1.000 1.020 685,983 691,962 1.0087 0.937 0.927 0.937 0.918 0.937 747,057 0.9263 0.99%
2025-02-03 0 1.010 1.000 1.010 0.990 1.010 540,000 540,699 1.0013 0.927 0.918 0.927 0.909 0.927 588,077 0.9194 2.02%
2025-01-28 0 0.990 0.990 1.000 0.990 1.010 710,000 706,900 0.9956 0.909 0.909 0.918 0.909 0.927 773,212 0.9142 -1.98%
2025-01-27 0 1.010 1.000 1.010 1.000 1.020 692,000 696,460 1.0064 0.927 0.918 0.927 0.918 0.937 753,609 0.9242 0.00%
2025-01-24 0 1.010 1.000 1.010 0.990 1.010 1,938,000 1,939,980 1.0010 0.927 0.918 0.927 0.909 0.927 2,110,542 0.9192 1.00%
2025-01-23 0 1.000 0.990 1.000 0.990 1.010 930,400 928,632 0.9981 0.918 0.909 0.918 0.909 0.927 1,013,234 0.9165 1.01%
2025-01-22 0 0.990 0.990 1.000 0.990 1.010 1,496,800 1,492,036 0.9968 0.909 0.909 0.918 0.909 0.927 1,630,061 0.9153 -1.00%
2025-01-21 0 1.000 1.000 1.010 1.000 1.010 1,108,000 1,109,500 1.0014 0.918 0.918 0.927 0.918 0.927 1,206,646 0.9195 0.00%
2025-01-20 0 1.000 1.000 1.010 1.000 1.020 1,498,000 1,512,174 1.0095 0.918 0.918 0.927 0.918 0.937 1,631,368 0.9269 -0.99%
2025-01-17 0 1.010 1.010 1.020 1.000 1.020 1,690,000 1,706,950 1.0100 0.927 0.927 0.937 0.918 0.937 1,840,462 0.9275 0.00%
2025-01-16 0 1.010 1.000 1.010 0.990 1.010 914,400 915,544 1.0013 0.927 0.918 0.927 0.909 0.927 995,810 0.9194 3.06%
2025-01-15 0 0.980 0.980 0.990 0.980 0.990 523,200 515,106 0.9845 0.900 0.900 0.909 0.900 0.909 569,781 0.9040 -1.01%
2025-01-14 0 0.990 0.990 1.000 0.980 1.000 802,000 798,000 0.9950 0.909 0.909 0.918 0.900 0.918 873,403 0.9137 1.02%
2025-01-13 0 0.980 0.980 0.990 0.960 0.990 999,994 979,594 0.9796 0.900 0.900 0.909 0.882 0.909 1,089,024 0.8995 -1.01%
2025-01-10 0 0.990 0.980 0.990 0.990 1.020 684,800 685,100 1.0004 0.909 0.900 0.909 0.909 0.937 745,768 0.9187 -2.94%
2025-01-09 0 1.020 1.010 1.020 1.010 1.040 732,800 749,832 1.0232 0.937 0.927 0.937 0.927 0.955 798,042 0.9396 0.99%
2025-01-08 0 1.010 1.000 1.010 1.010 1.040 602,400 612,672 1.0171 0.927 0.918 0.927 0.927 0.955 656,032 0.9339 0.00%
2025-01-07 0 1.010 1.000 1.010 1.010 1.050 1,248,000 1,274,240 1.0210 0.927 0.918 0.927 0.927 0.964 1,359,110 0.9376 -3.81%
2025-01-06 0 1.050 1.040 1.050 1.040 1.060 144,000 150,080 1.0422 0.964 0.955 0.964 0.955 0.973 156,820 0.9570 0.96%
2025-01-03 0 1.040 1.030 1.040 1.040 1.060 746,254 782,237 1.0482 0.955 0.946 0.955 0.955 0.973 812,694 0.9625 -0.95%
2025-01-02 0 1.050 1.040 1.050 1.040 1.070 1,408,000 1,484,540 1.0544 0.964 0.955 0.964 0.955 0.983 1,533,355 0.9682 -2.78%
2024-12-31 0 1.080 1.060 1.080 1.030 1.080 2,566,000 2,717,300 1.0590 0.992 0.973 0.992 0.946 0.992 2,794,453 0.9724 3.85%
2024-12-30 0 1.040 1.030 1.040 1.010 1.050 1,669,200 1,730,756 1.0369 0.955 0.946 0.955 0.927 0.964 1,817,810 0.9521 1.96%
2024-12-27 0 1.020 1.020 1.030 1.000 1.040 1,780,300 1,823,746 1.0244 0.937 0.937 0.946 0.918 0.955 1,938,801 0.9407 0.99%
2024-12-24 0 1.010 1.000 1.010 0.990 1.010 534,800 535,598 1.0015 0.927 0.918 0.927 0.909 0.927 582,414 0.9196 0.00%
2024-12-23 0 1.010 0.990 1.010 0.970 1.010 934,800 927,640 0.9923 0.927 0.909 0.927 0.891 0.927 1,018,026 0.9112 4.12%
2024-12-20 0 0.970 0.970 0.980 0.970 1.000 733,600 719,068 0.9802 0.891 0.891 0.900 0.891 0.918 798,913 0.9001 -2.02%
2024-12-19 0 0.990 0.980 0.990 0.960 1.000 1,263,600 1,241,324 0.9824 0.909 0.900 0.909 0.882 0.918 1,376,099 0.9021 1.02%
2024-12-18 0 0.980 0.970 0.980 0.970 0.990 490,000 481,980 0.9836 0.900 0.891 0.900 0.891 0.909 533,625 0.9032 -1.01%
2024-12-17 0 0.990 0.980 0.990 0.970 0.990 363,200 356,000 0.9802 0.909 0.900 0.909 0.891 0.909 395,536 0.9000 2.06%
2024-12-16 0 0.970 0.970 0.990 0.970 1.000 836,000 823,940 0.9856 0.891 0.891 0.909 0.891 0.918 910,430 0.9050 -1.02%
2024-12-13 0 0.980 0.980 0.990 0.970 1.030 2,354,800 2,326,952 0.9882 0.900 0.900 0.909 0.891 0.946 2,564,450 0.9074 -4.85%
2024-12-12 0 1.030 1.020 1.030 1.020 1.030 305,600 312,076 1.0212 0.946 0.937 0.946 0.937 0.946 332,808 0.9377 -0.96%
2024-12-11 0 1.040 1.030 1.040 1.030 1.060 1,261,200 1,307,816 1.0370 0.955 0.946 0.955 0.946 0.973 1,373,486 0.9522 0.00%
2024-12-10 0 1.040 1.030 1.040 1.040 1.060 1,741,900 1,833,826 1.0528 0.955 0.946 0.955 0.955 0.973 1,896,983 0.9667 -0.95%
2024-12-09 0 1.050 1.040 1.050 1.020 1.050 696,800 723,380 1.0381 0.964 0.955 0.964 0.937 0.964 758,837 0.9533 1.94%
2024-12-06 0 1.030 1.030 1.040 1.010 1.050 2,446,000 2,537,994 1.0376 0.946 0.946 0.955 0.927 0.964 2,663,769 0.9528 0.98%
2024-12-05 0 1.020 1.000 1.020 0.990 1.020 1,276,000 1,282,780 1.0053 0.937 0.918 0.937 0.909 0.937 1,389,603 0.9231 0.99%
2024-12-04 0 1.010 1.000 1.010 0.990 1.020 1,840,000 1,844,279 1.0023 0.927 0.918 0.927 0.909 0.937 2,003,817 0.9204 3.06%
2024-12-03 0 0.980 0.980 1.000 0.950 1.000 2,411,197 2,366,868 0.9816 0.900 0.900 0.918 0.872 0.918 2,625,868 0.9014 4.26%
2024-12-02 0 0.940 0.940 0.950 0.940 0.960 906,000 861,640 0.9510 0.863 0.863 0.872 0.863 0.882 986,662 0.8733 -2.08%
2024-11-29 0 0.960 0.960 0.970 0.960 0.970 490,000 472,000 0.9633 0.882 0.882 0.891 0.882 0.891 533,625 0.8845 0.00%
2024-11-28 0 0.960 0.950 0.960 0.950 0.970 722,000 689,379 0.9548 0.882 0.872 0.882 0.872 0.891 786,280 0.8768 0.00%
2024-11-27 0 0.960 0.960 0.970 0.950 0.970 1,984,000 1,904,160 0.9598 0.882 0.882 0.891 0.872 0.891 2,160,637 0.8813 -1.03%
2024-11-26 0 0.970 0.960 0.970 0.960 0.970 488,806 471,857 0.9653 0.891 0.882 0.891 0.882 0.891 532,325 0.8864 2.11%
2024-11-25 0 0.950 0.950 0.960 0.950 0.970 1,766,400 1,686,308 0.9547 0.872 0.872 0.882 0.872 0.891 1,923,664 0.8766 0.00%
2024-11-22 0 0.950 0.950 0.960 0.920 1.000 6,150,800 5,953,572 0.9679 0.872 0.872 0.882 0.845 0.918 6,698,410 0.8888 -5.00%
2024-11-21 0 1.000 1.000 1.010 1.000 1.010 736,000 740,540 1.0062 0.918 0.918 0.927 0.918 0.927 801,527 0.9239 -0.99%
2024-11-20 0 1.010 1.000 1.010 0.990 1.020 1,692,000 1,697,220 1.0031 0.927 0.918 0.927 0.909 0.937 1,842,640 0.9211 0.00%
2024-11-19 0 1.010 1.000 1.010 1.000 1.020 2,512,000 2,525,460 1.0054 0.927 0.918 0.927 0.918 0.937 2,735,645 0.9232 0.00%
2024-11-18 0 1.010 1.010 1.020 1.000 1.020 778,000 786,220 1.0106 0.927 0.927 0.937 0.918 0.937 847,266 0.9279 -0.98%
2024-11-15 0 1.020 1.010 1.020 1.010 1.020 429,200 436,432 1.0168 0.937 0.927 0.937 0.927 0.937 467,412 0.9337 0.00%
2024-11-14 0 1.020 1.010 1.020 1.010 1.040 2,852,000 2,900,740 1.0171 0.937 0.927 0.937 0.927 0.955 3,105,916 0.9339 -0.97%
2024-11-13 0 1.030 1.030 1.040 1.010 1.050 2,206,400 2,261,516 1.0250 0.946 0.946 0.955 0.927 0.964 2,402,837 0.9412 0.98%
2024-11-12 0 1.020 1.020 1.030 1.020 1.060 1,922,800 1,994,592 1.0373 0.937 0.937 0.946 0.937 0.973 2,093,988 0.9525 -1.92%
2024-11-11 0 1.040 1.040 1.050 1.030 1.050 1,700,000 1,767,960 1.0400 0.955 0.955 0.964 0.946 0.964 1,851,352 0.9550 -0.95%
2024-11-08 0 1.050 1.050 1.060 1.050 1.090 2,722,800 2,888,948 1.0610 0.964 0.964 0.973 0.964 1.001 2,965,213 0.9743 -3.67%
2024-11-07 0 1.090 1.070 1.090 1.070 1.110 3,316,400 3,595,900 1.0843 1.001 0.983 1.001 0.983 1.019 3,611,661 0.9956 0.00%
2024-11-06 0 1.090 1.080 1.090 1.080 1.110 2,344,800 2,563,976 1.0935 1.001 0.992 1.001 0.992 1.019 2,553,559 1.0041 -1.80%
2024-11-05 0 1.110 1.110 1.120 1.100 1.140 6,643,600 7,429,531 1.1183 1.019 1.019 1.028 1.010 1.047 7,235,084 1.0269 -0.89%
2024-11-04 0 1.120 1.110 1.120 1.010 1.120 8,308,000 8,825,340 1.0623 1.028 1.019 1.028 0.927 1.028 9,047,667 0.9754 8.74%
2024-11-01 0 1.030 1.030 1.040 1.020 1.050 3,800,000 3,925,800 1.0331 0.946 0.946 0.955 0.937 0.964 4,138,317 0.9486 -0.96%
2024-10-31 0 1.040 1.040 1.050 1.040 1.050 1,151,134 1,202,690 1.0448 0.955 0.955 0.964 0.955 0.964 1,253,620 0.9594 -0.95%
2024-10-30 0 1.050 1.040 1.050 1.040 1.060 1,369,134 1,438,849 1.0509 0.964 0.955 0.964 0.955 0.973 1,491,029 0.9650 0.00%
2024-10-29 0 1.050 1.040 1.050 1.040 1.070 2,440,800 2,569,968 1.0529 0.964 0.955 0.964 0.955 0.983 2,658,106 0.9668 -1.87%
2024-10-28 0 1.070 1.060 1.070 1.060 1.070 1,229,600 1,312,444 1.0674 0.983 0.973 0.983 0.973 0.983 1,339,072 0.9801 0.00%
2024-10-25 0 1.070 1.060 1.070 1.050 1.070 2,308,000 2,446,880 1.0602 0.983 0.973 0.983 0.964 0.983 2,513,483 0.9735 0.94%
2024-10-24 0 1.060 1.050 1.060 1.050 1.060 2,168,000 2,277,960 1.0507 0.973 0.964 0.973 0.964 0.973 2,361,019 0.9648 0.00%
2024-10-23 0 1.060 1.060 1.070 1.050 1.070 1,724,800 1,823,116 1.0570 0.973 0.973 0.983 0.964 0.983 1,878,360 0.9706 0.00%
2024-10-22 0 1.060 1.050 1.060 1.050 1.070 790,000 837,880 1.0606 0.973 0.964 0.973 0.964 0.983 860,334 0.9739 -0.93%
2024-10-21 0 1.070 1.060 1.070 1.060 1.080 2,041,200 2,188,844 1.0723 0.983 0.973 0.983 0.973 0.992 2,222,929 0.9847 -0.93%
2024-10-18 0 1.080 1.070 1.080 1.040 1.080 3,892,000 4,136,548 1.0628 0.992 0.983 0.992 0.955 0.992 4,238,508 0.9759 3.85%
2024-10-17 0 1.040 1.030 1.040 1.030 1.060 2,428,000 2,536,719 1.0448 0.955 0.946 0.955 0.946 0.973 2,644,167 0.9594 -0.95%
2024-10-16 0 1.050 1.050 1.060 1.020 1.060 5,167,200 5,394,472 1.0440 0.964 0.964 0.973 0.937 0.973 5,627,240 0.9586 0.96%
2024-10-15 0 1.040 1.040 1.050 1.030 1.120 5,593,200 6,007,190 1.0740 0.955 0.955 0.964 0.946 1.028 6,091,167 0.9862 -7.14%
2024-10-14 0 1.120 1.120 1.130 1.100 1.160 3,777,200 4,221,155 1.1175 1.028 1.028 1.038 1.010 1.065 4,113,487 1.0262 -1.75%
2024-10-10 0 1.140 1.140 1.150 1.140 1.180 4,237,200 4,888,532 1.1537 1.047 1.047 1.056 1.047 1.084 4,614,441 1.0594 -0.87%
2024-10-09 0 1.150 1.140 1.150 1.130 1.240 10,974,800 12,759,396 1.1626 1.056 1.047 1.056 1.038 1.139 11,951,894 1.0676 -5.74%
2024-10-08 0 1.220 1.210 1.220 1.210 1.340 16,987,600 21,182,274 1.2469 1.120 1.111 1.120 1.111 1.230 18,500,018 1.1450 -7.58%
2024-10-07 0 1.320 1.310 1.320 1.290 1.340 19,232,000 25,215,792 1.3111 1.212 1.203 1.212 1.185 1.230 20,944,239 1.2039 4.76%
2024-10-04 0 1.260 1.260 1.270 1.250 1.290 14,030,000 17,777,120 1.2671 1.157 1.157 1.166 1.148 1.185 15,279,101 1.1635 -1.56%
2024-10-03 0 1.280 1.270 1.280 1.270 1.380 9,969,600 12,948,168 1.2988 1.175 1.166 1.175 1.166 1.267 10,857,201 1.1926 -6.57%
2024-10-02 0 1.370 1.360 1.370 1.350 1.420 14,514,400 19,970,395 1.3759 1.258 1.249 1.258 1.240 1.304 15,806,627 1.2634 -0.72%
2024-09-30 0 1.380 1.380 1.390 1.340 1.400 10,207,600 14,053,460 1.3768 1.267 1.267 1.276 1.230 1.286 11,116,390 1.2642 1.47%
2024-09-27 0 1.360 1.350 1.360 1.330 1.410 6,609,200 8,934,548 1.3518 1.249 1.240 1.249 1.221 1.295 7,197,622 1.2413 0.74%
2024-09-26 0 1.350 1.340 1.350 1.340 1.360 2,106,800 2,842,712 1.3493 1.240 1.230 1.240 1.230 1.249 2,294,370 1.2390 -0.74%
2024-09-25 0 1.360 1.360 1.370 1.340 1.380 1,344,800 1,825,096 1.3572 1.249 1.249 1.258 1.230 1.267 1,464,529 1.2462 -0.10%
2024-09-24 0 1.390 1.380 1.390 1.370 1.390 1,034,000 1,428,740 1.3818 1.250 1.241 1.250 1.232 1.250 1,149,714 1.2427 0.72%
2024-09-23 0 1.380 1.370 1.380 1.360 1.390 1,168,000 1,603,180 1.3726 1.241 1.232 1.241 1.223 1.250 1,298,710 1.2344 -0.72%
2024-09-20 0 1.390 1.390 1.400 1.360 1.400 10,118,400 14,051,436 1.3887 1.250 1.250 1.259 1.223 1.259 11,250,738 1.2489 1.46%
2024-09-19 0 1.370 1.350 1.370 1.330 1.380 2,958,000 4,001,940 1.3529 1.232 1.214 1.232 1.196 1.241 3,289,026 1.2168 0.74%
2024-09-17 0 1.360 1.350 1.360 1.320 1.370 1,562,075 2,105,878 1.3481 1.223 1.214 1.223 1.187 1.232 1,736,885 1.2124 2.26%
2024-09-16 0 1.330 1.310 1.330 1.290 1.330 1,258,000 1,659,980 1.3195 1.196 1.178 1.196 1.160 1.196 1,398,781 1.1867 0.76%
2024-09-13 0 1.320 1.310 1.320 1.290 1.320 1,866,000 2,439,380 1.3073 1.187 1.178 1.187 1.160 1.187 2,074,822 1.1757 0.76%
2024-09-12 0 1.310 1.300 1.310 1.280 1.320 1,084,000 1,415,440 1.3058 1.178 1.169 1.178 1.151 1.187 1,205,309 1.1743 0.77%
2024-09-11 0 1.300 1.280 1.300 1.280 1.300 1,442,000 1,855,460 1.2867 1.169 1.151 1.169 1.151 1.169 1,603,373 1.1572 -1.52%
2024-09-10 0 1.320 1.310 1.320 1.290 1.320 1,812,000 2,371,160 1.3086 1.187 1.178 1.187 1.160 1.187 2,014,779 1.1769 2.33%
2024-09-09 0 1.290 1.280 1.290 1.270 1.300 1,474,000 1,895,060 1.2857 1.160 1.151 1.160 1.142 1.169 1,638,954 1.1563 0.00%
2024-09-05 0 1.290 1.280 1.290 1.280 1.320 1,558,000 2,021,476 1.2975 1.160 1.151 1.160 1.151 1.187 1,732,354 1.1669 0.00%
2024-09-04 0 1.290 1.270 1.290 1.270 1.290 378,000 485,080 1.2833 1.160 1.142 1.160 1.142 1.160 420,302 1.1541 0.00%
2024-09-03 0 1.290 1.290 1.300 1.280 1.320 1,270,000 1,644,350 1.2948 1.160 1.160 1.169 1.151 1.187 1,412,124 1.1645 -2.27%
2024-09-02 0 1.320 1.310 1.320 1.310 1.340 532,000 701,940 1.3194 1.187 1.178 1.187 1.178 1.205 591,536 1.1866 0.00%
2024-08-30 0 1.320 1.320 1.330 1.320 1.350 1,379,600 1,831,584 1.3276 1.187 1.187 1.196 1.187 1.214 1,533,989 1.1940 -1.49%
2024-08-29 0 1.340 1.320 1.340 1.300 1.350 1,270,400 1,691,824 1.3317 1.205 1.187 1.205 1.169 1.214 1,412,569 1.1977 2.29%
2024-08-28 0 1.310 1.300 1.310 1.300 1.340 1,156,000 1,519,870 1.3148 1.178 1.169 1.178 1.169 1.205 1,285,367 1.1824 -1.50%
2024-08-27 0 1.330 1.320 1.330 1.300 1.340 2,306,000 3,054,080 1.3244 1.196 1.187 1.196 1.169 1.205 2,564,062 1.1911 2.31%
2024-08-26 0 1.300 1.290 1.300 1.270 1.300 954,000 1,229,640 1.2889 1.169 1.160 1.169 1.142 1.169 1,060,761 1.1592 1.56%
2024-08-23 0 1.280 1.270 1.280 1.260 1.290 724,000 920,540 1.2715 1.151 1.142 1.151 1.133 1.160 805,022 1.1435 -0.78%
2024-08-22 0 1.290 1.280 1.290 1.270 1.300 1,201,600 1,541,728 1.2831 1.160 1.151 1.160 1.142 1.169 1,336,070 1.1539 0.78%
2024-08-21 0 1.280 1.280 1.290 1.260 1.290 1,556,400 1,980,108 1.2722 1.151 1.151 1.160 1.133 1.160 1,730,575 1.1442 1.59%
2024-08-20 0 1.260 1.260 1.280 1.260 1.280 948,400 1,204,824 1.2704 1.133 1.133 1.151 1.133 1.151 1,054,534 1.1425 0.80%
2024-08-19 0 1.250 1.250 1.260 1.250 1.270 641,200 806,184 1.2573 1.124 1.124 1.133 1.124 1.142 712,956 1.1308 -1.57%
2024-08-16 0 1.270 1.260 1.270 1.260 1.290 174,000 221,320 1.2720 1.142 1.133 1.142 1.133 1.160 193,472 1.1439 -0.78%
2024-08-15 0 1.280 1.270 1.280 1.250 1.280 1,411,200 1,780,916 1.2620 1.151 1.142 1.151 1.124 1.151 1,569,126 1.1350 0.00%
2024-08-14 0 1.280 1.270 1.280 1.270 1.300 242,400 309,332 1.2761 1.151 1.142 1.151 1.142 1.169 269,527 1.1477 0.00%
2024-08-13 0 1.280 1.270 1.280 1.270 1.300 530,610 678,944 1.2796 1.151 1.142 1.151 1.142 1.169 589,990 1.1508 0.00%
2024-08-12 0 1.280 1.270 1.280 1.270 1.330 314,000 403,052 1.2836 1.151 1.142 1.151 1.142 1.196 349,139 1.1544 -1.54%
2024-08-09 0 1.300 1.280 1.300 1.270 1.300 1,046,400 1,351,240 1.2913 1.169 1.151 1.169 1.142 1.169 1,163,501 1.1614 2.36%
2024-08-08 0 1.270 1.250 1.270 1.230 1.280 856,000 1,077,420 1.2587 1.142 1.124 1.142 1.106 1.151 951,794 1.1320 1.60%
2024-08-07 0 1.250 1.240 1.250 1.230 1.260 288,000 360,248 1.2509 1.124 1.115 1.124 1.106 1.133 320,230 1.1250 0.81%
2024-08-06 0 1.240 1.230 1.240 1.210 1.290 5,213,600 6,469,148 1.2408 1.115 1.106 1.115 1.088 1.160 5,797,048 1.1159 -1.59%
2024-08-05 0 1.260 1.260 1.270 1.250 1.310 979,600 1,246,650 1.2726 1.133 1.133 1.142 1.124 1.178 1,089,226 1.1445 -1.56%
2024-08-02 0 1.280 1.280 1.300 1.250 1.300 1,243,815 1,584,662 1.2740 1.151 1.151 1.169 1.124 1.169 1,383,009 1.1458 0.79%
2024-08-01 0 1.270 1.260 1.270 1.250 1.280 268,000 340,860 1.2719 1.142 1.133 1.142 1.124 1.151 297,992 1.1439 1.60%
2024-07-31 0 1.250 1.240 1.250 1.240 1.260 1,134,000 1,417,580 1.2501 1.124 1.115 1.124 1.115 1.133 1,260,905 1.1243 0.00%
2024-07-30 0 1.250 1.250 1.260 1.240 1.290 1,086,000 1,365,440 1.2573 1.124 1.124 1.133 1.115 1.160 1,207,533 1.1308 -3.10%
2024-07-29 0 1.290 1.280 1.290 1.260 1.310 1,892,725 2,431,633 1.2847 1.160 1.151 1.160 1.133 1.178 2,104,538 1.1554 -0.77%
2024-07-26 0 1.300 1.300 1.310 1.300 1.330 1,516,000 1,984,020 1.3087 1.169 1.169 1.178 1.169 1.196 1,685,654 1.1770 0.00%
2024-07-25 0 1.300 1.300 1.310 1.300 1.330 790,000 1,033,240 1.3079 1.169 1.169 1.178 1.169 1.196 878,408 1.1763 -2.99%
2024-07-24 0 1.340 1.320 1.340 1.320 1.350 1,178,800 1,581,004 1.3412 1.205 1.187 1.205 1.187 1.214 1,310,718 1.2062 0.00%
2024-07-23 0 1.340 1.320 1.340 1.320 1.350 938,000 1,250,980 1.3337 1.205 1.187 1.205 1.187 1.214 1,042,970 1.1994 0.00%
2024-07-22 0 1.340 1.330 1.340 1.330 1.350 994,400 1,330,876 1.3384 1.205 1.196 1.205 1.196 1.214 1,105,682 1.2037 0.00%
2024-07-19 0 1.340 1.340 1.350 1.330 1.350 946,400 1,274,400 1.3466 1.205 1.205 1.214 1.196 1.214 1,052,311 1.2110 0.00%
2024-07-18 0 1.340 1.340 1.350 1.330 1.350 904,400 1,213,360 1.3416 1.205 1.205 1.214 1.196 1.214 1,005,610 1.2066 0.00%
2024-07-17 0 1.340 1.340 1.350 1.340 1.370 1,010,800 1,362,976 1.3484 1.205 1.205 1.214 1.205 1.232 1,123,917 1.2127 -1.47%
2024-07-16 0 1.360 1.350 1.360 1.330 1.360 934,800 1,257,140 1.3448 1.223 1.214 1.223 1.196 1.223 1,039,412 1.2095 0.74%
2024-07-15 0 1.350 1.340 1.350 1.330 1.350 363,200 489,192 1.3469 1.214 1.205 1.214 1.196 1.214 403,845 1.2113 -0.59%
2024-07-12 0 1.380 1.370 1.380 1.350 1.380 975,600 1,338,920 1.3724 1.221 1.212 1.221 1.195 1.221 1,102,352 1.2146 1.47%
2024-07-11 0 1.360 1.360 1.370 1.330 1.370 1,022,000 1,389,440 1.3595 1.204 1.204 1.212 1.177 1.212 1,154,780 1.2032 1.49%
2024-07-10 0 1.340 1.330 1.340 1.330 1.350 182,000 244,240 1.3420 1.186 1.177 1.186 1.177 1.195 205,646 1.1877 0.75%
2024-07-09 0 1.330 1.330 1.340 1.330 1.350 383,600 514,470 1.3412 1.177 1.177 1.186 1.177 1.195 433,438 1.1870 0.00%
2024-07-08 0 1.330 1.320 1.330 1.320 1.370 1,286,400 1,724,380 1.3405 1.177 1.168 1.177 1.168 1.212 1,453,532 1.1863 -1.48%
2024-07-05 0 1.350 1.350 1.360 1.340 1.360 324,000 438,720 1.3541 1.195 1.195 1.204 1.186 1.204 366,095 1.1984 -0.74%
2024-07-04 0 1.360 1.340 1.360 1.340 1.370 938,000 1,271,560 1.3556 1.204 1.186 1.204 1.186 1.212 1,059,867 1.1997 0.74%
2024-07-03 0 1.350 1.350 1.360 1.340 1.370 1,267,600 1,710,172 1.3491 1.195 1.195 1.204 1.186 1.212 1,432,289 1.1940 0.00%
2024-07-02 0 1.350 1.350 1.360 1.330 1.350 936,000 1,254,640 1.3404 1.195 1.195 1.204 1.177 1.195 1,057,607 1.1863 0.00%
2024-06-28 0 1.350 1.340 1.350 1.330 1.380 1,538,000 2,084,940 1.3556 1.195 1.186 1.195 1.177 1.221 1,737,820 1.1997 0.00%
2024-06-27 0 1.350 1.340 1.350 1.320 1.350 702,000 943,022 1.3433 1.195 1.186 1.195 1.168 1.195 793,205 1.1889 0.00%
2024-06-26 0 1.350 1.330 1.350 1.310 1.350 385,600 515,900 1.3379 1.195 1.177 1.195 1.159 1.195 435,698 1.1841 2.27%
2024-06-25 0 1.320 1.320 1.340 1.320 1.350 647,200 858,108 1.3259 1.168 1.168 1.186 1.168 1.195 731,286 1.1734 0.00%
2024-06-24 0 1.320 1.310 1.320 1.310 1.380 1,310,000 1,739,170 1.3276 1.168 1.159 1.168 1.159 1.221 1,480,198 1.1750 -2.94%
2024-06-21 0 1.360 1.350 1.360 1.320 1.390 1,686,000 2,266,000 1.3440 1.204 1.195 1.204 1.168 1.230 1,905,049 1.1895 -1.45%
2024-06-20 0 1.380 1.350 1.380 1.350 1.380 958,000 1,307,120 1.3644 1.221 1.195 1.221 1.195 1.221 1,082,465 1.2075 0.73%
2024-06-19 0 1.370 1.360 1.370 1.330 1.370 1,261,600 1,704,264 1.3509 1.212 1.204 1.212 1.177 1.212 1,425,510 1.1955 2.24%
2024-06-18 0 1.340 1.340 1.350 1.310 1.350 1,061,600 1,406,908 1.3253 1.186 1.186 1.195 1.159 1.195 1,199,525 1.1729 0.75%
2024-06-17 0 1.330 1.320 1.330 1.320 1.340 320,000 426,250 1.3320 1.177 1.168 1.177 1.168 1.186 361,575 1.1789 -1.48%
2024-06-14 0 1.350 1.350 1.360 1.340 1.370 1,238,400 1,675,448 1.3529 1.195 1.195 1.204 1.186 1.212 1,399,296 1.1974 -1.46%
2024-06-13 0 1.370 1.350 1.370 1.340 1.380 1,567,200 2,137,104 1.3636 1.212 1.195 1.212 1.186 1.221 1,770,814 1.2068 2.24%
2024-06-12 0 1.340 1.320 1.340 1.310 1.340 904,000 1,200,040 1.3275 1.186 1.168 1.186 1.159 1.186 1,021,450 1.1748 1.52%
2024-06-11 0 1.320 1.320 1.330 1.300 1.340 862,400 1,134,816 1.3159 1.168 1.168 1.177 1.151 1.186 974,445 1.1646 -1.49%
2024-06-07 0 1.340 1.340 1.350 1.320 1.360 1,311,200 1,758,640 1.3412 1.186 1.186 1.195 1.168 1.204 1,481,554 1.1870 0.75%
2024-06-06 0 1.330 1.330 1.340 1.330 1.370 908,000 1,217,900 1.3413 1.177 1.177 1.186 1.177 1.212 1,025,969 1.1871 -1.48%
2024-06-05 0 1.350 1.340 1.350 1.340 1.360 493,200 665,892 1.3501 1.195 1.186 1.195 1.186 1.204 557,278 1.1949 0.00%
2024-06-04 0 1.350 1.350 1.360 1.310 1.370 1,447,792 1,946,477 1.3444 1.195 1.195 1.204 1.159 1.212 1,635,892 1.1899 0.75%
2024-06-03 0 1.340 1.330 1.340 1.310 1.340 846,000 1,123,925 1.3285 1.186 1.177 1.186 1.159 1.186 955,914 1.1758 3.08%
2024-05-31 0 1.300 1.300 1.340 1.300 1.360 1,726,400 2,274,584 1.3175 1.151 1.151 1.186 1.151 1.204 1,950,697 1.1660 -2.99%
2024-05-30 0 1.340 1.330 1.340 1.330 1.360 1,744,000 2,341,560 1.3426 1.186 1.177 1.186 1.177 1.204 1,970,584 1.1883 -2.19%
2024-05-29 0 1.370 1.360 1.370 1.360 1.370 1,641,300 2,240,441 1.3650 1.212 1.204 1.212 1.204 1.212 1,854,541 1.2081 -1.44%
2024-05-28 0 1.390 1.380 1.390 1.380 1.400 386,000 534,880 1.3857 1.230 1.221 1.230 1.221 1.239 436,150 1.2264 -0.71%
2024-05-27 0 1.400 1.390 1.400 1.350 1.400 2,074,000 2,864,000 1.3809 1.239 1.230 1.239 1.195 1.239 2,343,458 1.2221 0.72%
2024-05-24 0 1.390 1.370 1.390 1.360 1.400 1,320,000 1,817,920 1.3772 1.230 1.212 1.230 1.204 1.239 1,491,497 1.2189 -0.71%
2024-05-23 0 1.400 1.390 1.400 1.370 1.410 1,902,400 2,651,552 1.3938 1.239 1.230 1.239 1.212 1.248 2,149,564 1.2335 -2.78%
2024-05-22 0 1.440 1.420 1.440 1.420 1.440 1,374,000 1,958,006 1.4250 1.274 1.257 1.274 1.257 1.274 1,552,513 1.2612 1.41%
2024-05-21 0 1.420 1.410 1.420 1.410 1.440 1,605,600 2,286,760 1.4242 1.257 1.248 1.257 1.248 1.274 1,814,203 1.2605 -2.07%
2024-05-20 0 1.450 1.440 1.450 1.450 1.460 1,356,800 1,971,292 1.4529 1.283 1.274 1.283 1.283 1.292 1,533,078 1.2858 -0.68%
2024-05-17 0 1.460 1.450 1.460 1.440 1.460 2,292,000 3,331,180 1.4534 1.292 1.283 1.292 1.274 1.292 2,589,781 1.2863 0.69%
2024-05-16 0 1.450 1.450 1.460 1.430 1.460 3,865,650 5,579,546 1.4434 1.283 1.283 1.292 1.266 1.292 4,367,883 1.2774 0.69%
2024-05-14 0 1.440 1.430 1.440 1.430 1.490 3,886,400 5,616,340 1.4451 1.274 1.266 1.274 1.266 1.319 4,391,329 1.2790 -1.37%
2024-05-13 0 1.460 1.450 1.470 1.440 1.480 15,988,800 22,612,298 1.4143 1.292 1.283 1.301 1.274 1.310 18,066,098 1.2516 -1.35%
2024-05-10 0 1.480 1.480 1.490 1.470 1.500 3,452,400 5,102,924 1.4781 1.310 1.310 1.319 1.301 1.328 3,900,943 1.3081 1.37%
2024-05-09 0 1.460 1.460 1.470 1.410 1.490 3,594,000 5,265,320 1.4650 1.292 1.292 1.301 1.248 1.319 4,060,940 1.2966 2.82%
2024-05-08 0 1.420 1.410 1.430 1.400 1.430 980,000 1,379,260 1.4074 1.257 1.248 1.266 1.239 1.266 1,107,324 1.2456 1.43%
2024-05-07 0 1.400 1.400 1.410 1.390 1.430 1,345,800 1,899,810 1.4117 1.239 1.239 1.248 1.230 1.266 1,520,649 1.2493 -1.41%
2024-05-06 0 1.420 1.420 1.430 1.410 1.440 1,082,510 1,545,494 1.4277 1.257 1.257 1.266 1.248 1.274 1,223,152 1.2635 -1.39%
2024-05-03 0 1.440 1.440 1.450 1.420 1.470 1,852,000 2,663,100 1.4380 1.274 1.274 1.283 1.257 1.301 2,092,616 1.2726 -0.69%
2024-05-02 0 1.450 1.430 1.460 1.400 1.450 2,014,000 2,876,680 1.4283 1.283 1.266 1.292 1.239 1.283 2,275,663 1.2641 2.84%
2024-04-30 0 1.410 1.410 1.420 1.370 1.410 1,870,000 2,617,800 1.3999 1.248 1.248 1.257 1.212 1.248 2,112,954 1.2389 0.00%
2024-04-29 0 1.410 1.400 1.410 1.400 1.440 1,712,800 2,430,008 1.4187 1.248 1.239 1.248 1.239 1.274 1,935,331 1.2556 0.71%
2024-04-26 0 1.400 1.400 1.410 1.350 1.410 1,277,200 1,770,568 1.3863 1.239 1.239 1.248 1.195 1.248 1,443,136 1.2269 3.70%
2024-04-25 0 1.350 1.350 1.360 1.330 1.370 659,600 896,060 1.3585 1.195 1.195 1.204 1.177 1.212 745,297 1.2023 0.75%
2024-04-24 0 1.340 1.340 1.370 1.330 1.360 1,502,000 2,017,108 1.3429 1.186 1.186 1.212 1.177 1.204 1,697,143 1.1885 0.75%
2024-04-23 0 1.330 1.330 1.340 1.320 1.350 977,200 1,308,228 1.3388 1.177 1.177 1.186 1.168 1.195 1,104,160 1.1848 0.00%
2024-04-22 0 1.330 1.330 1.340 1.330 1.380 1,836,800 2,479,244 1.3498 1.177 1.177 1.186 1.177 1.221 2,075,441 1.1946 -2.21%
2024-04-19 0 1.360 1.350 1.360 1.350 1.380 598,400 814,328 1.3608 1.204 1.195 1.204 1.195 1.221 676,145 1.2044 -1.45%
2024-04-18 0 1.380 1.370 1.380 1.360 1.380 1,075,200 1,482,960 1.3792 1.221 1.212 1.221 1.204 1.221 1,214,892 1.2207 2.22%
2024-04-17 0 1.350 1.340 1.350 1.350 1.380 2,172,000 2,948,900 1.3577 1.195 1.186 1.195 1.195 1.221 2,454,191 1.2016 -1.46%
2024-04-16 0 1.370 1.370 1.380 1.360 1.430 2,436,400 3,371,152 1.3837 1.212 1.212 1.221 1.204 1.266 2,752,942 1.2246 -4.20%
2024-04-15 0 1.430 1.430 1.440 1.430 1.480 934,000 1,352,100 1.4476 1.266 1.266 1.274 1.266 1.310 1,055,347 1.2812 -4.03%
2024-04-12 0 1.490 1.470 1.490 1.470 1.520 13,370,000 19,421,380 1.4526 1.319 1.301 1.319 1.301 1.345 15,107,058 1.2856 -1.97%
2024-04-11 0 1.520 1.500 1.520 1.480 1.530 2,450,000 3,689,740 1.5060 1.345 1.328 1.345 1.310 1.354 2,768,309 1.3328 0.66%
2024-04-10 0 1.510 1.510 1.520 1.490 1.540 1,722,000 2,606,300 1.5135 1.336 1.336 1.345 1.319 1.363 1,945,726 1.3395 -1.31%
2024-04-09 0 1.530 1.510 1.530 1.510 1.540 1,880,000 2,872,920 1.5281 1.354 1.336 1.354 1.336 1.363 2,124,254 1.3524 0.00%
2024-04-08 0 1.530 1.510 1.530 1.500 1.530 2,138,000 3,240,900 1.5159 1.354 1.336 1.354 1.328 1.354 2,415,773 1.3416 1.32%
2024-04-05 0 1.510 1.510 1.520 1.480 1.520 2,513,200 3,787,364 1.5070 1.336 1.336 1.345 1.310 1.345 2,839,720 1.3337 0.67%
2024-04-03 0 1.500 1.480 1.500 1.450 1.500 2,108,000 3,096,430 1.4689 1.328 1.310 1.328 1.283 1.328 2,381,876 1.3000 2.74%
2024-04-02 0 1.460 1.440 1.460 1.370 1.480 5,647,160 8,142,509 1.4419 1.292 1.274 1.292 1.212 1.310 6,380,851 1.2761 1.39%
2024-03-28 0 1.440 1.430 1.440 1.440 1.480 1,564,800 2,271,696 1.4517 1.274 1.266 1.274 1.274 1.310 1,768,102 1.2848 -1.37%
2024-03-27 0 1.460 1.450 1.460 1.440 1.480 328,000 476,220 1.4519 1.292 1.283 1.292 1.274 1.310 370,614 1.2849 0.69%
2024-03-26 0 1.450 1.440 1.450 1.430 1.460 586,000 847,320 1.4459 1.283 1.274 1.283 1.266 1.292 662,134 1.2797 2.11%
2024-03-25 0 1.420 1.420 1.430 1.410 1.460 992,000 1,421,900 1.4334 1.257 1.257 1.266 1.248 1.292 1,120,883 1.2686 -3.40%
2024-03-22 0 1.470 1.470 1.480 1.460 1.520 1,162,000 1,716,100 1.4769 1.301 1.301 1.310 1.292 1.345 1,312,969 1.3070 -2.65%
2024-03-21 0 1.510 1.490 1.510 1.480 1.510 782,000 1,170,160 1.4964 1.336 1.319 1.336 1.310 1.336 883,599 1.3243 2.03%
2024-03-20 0 1.480 1.470 1.480 1.460 1.490 702,000 1,031,920 1.4700 1.310 1.301 1.310 1.292 1.319 793,205 1.3009 1.37%
2024-03-19 0 1.460 1.460 1.470 1.460 1.520 1,584,000 2,349,800 1.4835 1.292 1.292 1.301 1.292 1.345 1,789,797 1.3129 -4.58%
2024-03-18 0 1.530 1.510 1.530 1.520 1.540 642,000 981,788 1.5293 1.354 1.336 1.354 1.345 1.363 725,410 1.3534 0.66%
2024-03-15 0 1.520 1.510 1.520 1.460 1.540 13,692,400 20,796,908 1.5189 1.345 1.336 1.345 1.292 1.363 15,471,345 1.3442 3.40%
2024-03-14 0 1.470 1.460 1.470 1.460 1.490 948,000 1,393,840 1.4703 1.301 1.292 1.301 1.292 1.319 1,071,166 1.3012 -0.68%
2024-03-13 0 1.480 1.480 1.490 1.480 1.500 873,200 1,297,188 1.4856 1.310 1.310 1.319 1.310 1.328 986,648 1.3147 0.00%
2024-03-12 0 1.480 1.470 1.490 1.450 1.490 1,572,800 2,317,074 1.4732 1.310 1.301 1.319 1.283 1.319 1,777,141 1.3038 1.37%
2024-03-11 0 1.460 1.450 1.470 1.450 1.470 612,800 893,540 1.4581 1.292 1.283 1.301 1.283 1.301 692,416 1.2905 0.00%
2024-03-08 0 1.460 1.460 1.470 1.450 1.490 1,000,400 1,461,208 1.4606 1.292 1.292 1.301 1.283 1.319 1,130,374 1.2927 0.69%
2024-03-07 0 1.450 1.430 1.450 1.420 1.460 994,000 1,431,532 1.4402 1.283 1.266 1.283 1.257 1.292 1,123,143 1.2746 1.40%
2024-03-06 0 1.430 1.420 1.430 1.400 1.460 1,108,400 1,590,356 1.4348 1.266 1.257 1.266 1.239 1.292 1,252,406 1.2698 -0.69%
2024-03-05 0 1.440 1.430 1.440 1.430 1.480 1,640,440 2,364,066 1.4411 1.274 1.266 1.274 1.266 1.310 1,853,569 1.2754 -2.70%
2024-03-04 0 1.480 1.480 1.490 1.470 1.500 876,000 1,298,760 1.4826 1.310 1.310 1.319 1.301 1.328 989,812 1.3121 -1.33%
2024-03-01 0 1.500 1.500 1.510 1.490 1.520 490,800 737,888 1.5034 1.328 1.328 1.336 1.319 1.345 554,566 1.3306 -0.66%
2024-02-29 0 1.510 1.510 1.520 1.490 1.530 2,936,400 4,442,578 1.5129 1.336 1.336 1.345 1.319 1.354 3,317,903 1.3390 0.00%
2024-02-28 0 1.510 1.510 1.520 1.510 1.560 1,504,000 2,307,820 1.5345 1.336 1.336 1.345 1.336 1.381 1,699,403 1.3580 -3.82%
2024-02-27 0 1.570 1.560 1.570 1.550 1.600 2,257,600 3,547,408 1.5713 1.389 1.381 1.389 1.372 1.416 2,550,912 1.3906 0.00%
2024-02-26 0 1.570 1.560 1.570 1.560 1.580 1,422,070 2,233,276 1.5704 1.389 1.381 1.389 1.381 1.398 1,606,828 1.3899 -0.63%
2024-02-23 0 1.580 1.570 1.580 1.550 1.590 2,042,000 3,218,640 1.5762 1.398 1.389 1.398 1.372 1.407 2,307,301 1.3950 0.64%
2024-02-22 0 1.570 1.550 1.570 1.530 1.570 2,034,800 3,155,496 1.5508 1.389 1.372 1.389 1.354 1.389 2,299,165 1.3725 1.29%
2024-02-21 0 1.550 1.530 1.550 1.530 1.550 1,724,000 2,662,340 1.5443 1.372 1.354 1.372 1.354 1.372 1,947,986 1.3667 0.00%
2024-02-20 0 1.550 1.530 1.550 1.510 1.560 2,070,000 3,197,660 1.5448 1.372 1.354 1.372 1.336 1.381 2,338,939 1.3671 1.31%
2024-02-19 0 1.530 1.510 1.530 1.510 1.540 2,732,400 4,162,576 1.5234 1.354 1.336 1.354 1.336 1.363 3,087,399 1.3482 1.32%
2024-02-16 0 1.510 1.490 1.510 1.480 1.510 1,058,600 1,589,534 1.5015 1.336 1.319 1.336 1.310 1.336 1,196,136 1.3289 1.34%
2024-02-15 0 1.490 1.470 1.490 1.460 1.500 722,000 1,070,870 1.4832 1.319 1.301 1.319 1.292 1.328 815,804 1.3127 0.68%
2024-02-14 0 1.480 1.470 1.480 1.430 1.480 1,292,000 1,885,184 1.4591 1.310 1.301 1.310 1.266 1.310 1,459,859 1.2913 3.50%
2024-02-09 0 1.430 1.430 1.440 1.420 1.450 672,000 965,340 1.4365 1.266 1.266 1.274 1.257 1.283 759,308 1.2713 -0.69%
2024-02-08 0 1.440 1.420 1.440 1.410 1.450 1,844,111 2,649,159 1.4366 1.274 1.257 1.274 1.248 1.283 2,083,702 1.2714 0.70%
2024-02-07 0 1.430 1.410 1.430 1.400 1.460 2,023,600 2,895,488 1.4309 1.266 1.248 1.266 1.239 1.292 2,286,510 1.2663 0.70%
2024-02-06 0 1.420 1.420 1.430 1.400 1.450 1,871,378 2,654,169 1.4183 1.257 1.257 1.266 1.239 1.283 2,114,511 1.2552 2.16%
2024-02-05 0 1.390 1.380 1.390 1.360 1.390 964,800 1,329,244 1.3777 1.230 1.221 1.230 1.204 1.230 1,090,149 1.2193 0.72%
2024-02-02 0 1.380 1.370 1.380 1.370 1.420 1,672,800 2,343,464 1.4009 1.221 1.212 1.221 1.212 1.257 1,890,134 1.2398 0.73%
2024-02-01 0 1.370 1.360 1.370 1.350 1.390 1,664,000 2,277,040 1.3684 1.212 1.204 1.212 1.195 1.230 1,880,190 1.2111 0.00%
2024-01-31 0 1.370 1.340 1.370 1.340 1.380 1,896,000 2,576,280 1.3588 1.212 1.186 1.212 1.186 1.221 2,142,332 1.2026 0.74%
2024-01-30 0 1.360 1.350 1.370 1.340 1.390 1,154,000 1,562,640 1.3541 1.204 1.195 1.212 1.186 1.230 1,303,930 1.1984 -2.16%
2024-01-29 0 1.390 1.390 1.400 1.380 1.410 1,366,400 1,904,700 1.3940 1.230 1.230 1.239 1.221 1.248 1,543,926 1.2337 0.00%
2024-01-26 0 1.390 1.380 1.390 1.380 1.420 1,526,800 2,125,728 1.3923 1.230 1.221 1.230 1.221 1.257 1,725,165 1.2322 -2.11%
2024-01-25 0 1.420 1.410 1.420 1.380 1.420 1,380,000 1,941,820 1.4071 1.257 1.248 1.257 1.221 1.257 1,559,292 1.2453 0.71%
2024-01-24 0 1.410 1.390 1.410 1.340 1.410 2,355,200 3,228,548 1.3708 1.248 1.230 1.248 1.186 1.248 2,661,193 1.2132 3.68%
2024-01-23 0 1.360 1.360 1.370 1.340 1.390 2,366,000 3,233,180 1.3665 1.204 1.204 1.212 1.186 1.230 2,673,396 1.2094 1.49%
2024-01-22 0 1.340 1.340 1.350 1.330 1.420 2,615,200 3,567,088 1.3640 1.186 1.186 1.195 1.177 1.257 2,954,972 1.2071 -4.29%
2024-01-19 0 1.400 1.380 1.400 1.350 1.430 2,190,800 3,051,200 1.3927 1.239 1.221 1.239 1.195 1.266 2,475,433 1.2326 0.72%
2024-01-18 0 1.390 1.370 1.390 1.370 1.410 2,080,000 2,879,600 1.3844 1.230 1.212 1.230 1.212 1.248 2,350,238 1.2252 0.00%
2024-01-17 0 1.390 1.390 1.400 1.380 1.460 2,632,000 3,683,780 1.3996 1.230 1.230 1.239 1.221 1.292 2,973,955 1.2387 -5.44%
2024-01-16 0 1.470 1.440 1.470 1.440 1.480 734,800 1,069,672 1.4557 1.301 1.274 1.301 1.274 1.310 830,267 1.2883 -1.34%
2024-01-15 0 1.490 1.480 1.490 1.480 1.500 426,000 636,420 1.4939 1.319 1.310 1.319 1.310 1.328 481,347 1.3222 0.00%
2024-01-12 0 1.490 1.480 1.490 1.470 1.500 1,810,000 2,694,640 1.4888 1.319 1.310 1.319 1.301 1.328 2,045,159 1.3176 -0.67%
2024-01-11 0 1.500 1.490 1.500 1.480 1.520 2,118,400 3,184,696 1.5033 1.328 1.319 1.328 1.310 1.345 2,393,627 1.3305 0.00%
2024-01-10 0 1.500 1.490 1.500 1.460 1.500 1,730,000 2,565,080 1.4827 1.328 1.319 1.328 1.292 1.328 1,954,765 1.3122 1.35%
2024-01-09 0 1.480 1.480 1.490 1.460 1.510 1,318,000 1,962,600 1.4891 1.310 1.310 1.319 1.292 1.336 1,489,237 1.3179 0.00%
2024-01-08 0 1.480 1.470 1.480 1.460 1.530 1,934,000 2,872,120 1.4851 1.310 1.301 1.310 1.292 1.354 2,185,269 1.3143 -1.99%
2024-01-05 0 1.510 1.500 1.510 1.490 1.590 2,352,000 3,575,490 1.5202 1.336 1.328 1.336 1.319 1.407 2,657,577 1.3454 -1.95%
2024-01-04 0 1.540 1.540 1.550 1.530 1.600 3,400,000 5,292,940 1.5567 1.363 1.363 1.372 1.354 1.416 3,841,735 1.3777 -3.75%
2024-01-03 0 1.600 1.590 1.600 1.570 1.620 2,721,600 4,334,420 1.5926 1.416 1.407 1.416 1.389 1.434 3,075,196 1.4095 0.00%
2024-01-02 0 1.600 1.590 1.600 1.570 1.630 3,743,200 5,990,380 1.6003 1.416 1.407 1.416 1.389 1.443 4,229,524 1.4163 1.91%
2023-12-29 0 1.570 1.570 1.580 1.530 1.580 8,718,800 13,641,488 1.5646 1.389 1.389 1.398 1.354 1.398 9,851,565 1.3847 0.64%
2023-12-28 0 1.560 1.560 1.570 1.540 1.590 1,968,400 3,090,372 1.5700 1.381 1.381 1.389 1.363 1.407 2,224,139 1.3895 1.30%
2023-12-27 0 1.540 1.530 1.540 1.490 1.560 7,222,000 11,024,040 1.5265 1.363 1.354 1.363 1.319 1.381 8,160,297 1.3509 4.05%
2023-12-22 0 1.480 1.470 1.480 1.460 1.500 6,010,000 8,920,940 1.4843 1.310 1.301 1.310 1.292 1.328 6,790,832 1.3137 0.68%
2023-12-21 0 1.470 1.470 1.480 1.430 1.480 4,684,000 6,848,408 1.4621 1.301 1.301 1.310 1.266 1.310 5,292,555 1.2940 2.08%
2023-12-20 0 1.440 1.430 1.440 1.400 1.440 8,314,150 11,400,711 1.3712 1.274 1.266 1.274 1.239 1.274 9,394,342 1.2136 1.41%
2023-12-19 0 1.420 1.410 1.420 1.400 1.420 1,832,000 2,581,850 1.4093 1.257 1.248 1.257 1.239 1.257 2,070,017 1.2473 0.71%
2023-12-18 0 1.410 1.400 1.410 1.360 1.410 6,948,000 9,673,290 1.3922 1.248 1.239 1.248 1.204 1.248 7,850,699 1.2322 2.17%
2023-12-15 0 1.380 1.380 1.390 1.340 1.390 3,942,400 5,419,396 1.3746 1.221 1.221 1.230 1.186 1.230 4,454,605 1.2166 2.99%
2023-12-14 0 1.340 1.330 1.340 1.270 1.370 7,598,400 10,105,372 1.3299 1.186 1.177 1.186 1.124 1.212 8,585,600 1.1770 4.69%
2023-12-13 0 1.280 1.280 1.290 1.280 1.330 3,224,000 4,148,060 1.2866 1.133 1.133 1.142 1.133 1.177 3,642,869 1.1387 -2.29%
2023-12-12 0 1.310 1.310 1.320 1.310 1.390 6,032,000 8,182,760 1.3566 1.159 1.159 1.168 1.159 1.230 6,815,690 1.2006 -3.68%
2023-12-11 0 1.360 1.340 1.360 1.280 1.360 7,014,380 9,294,606 1.3251 1.204 1.186 1.204 1.133 1.204 7,925,703 1.1727 3.03%
2023-12-08 0 1.320 1.300 1.320 1.290 1.330 1,564,180 2,053,008 1.3125 1.168 1.151 1.168 1.142 1.177 1,767,402 1.1616 1.54%
2023-12-07 0 1.300 1.300 1.310 1.300 1.350 1,550,000 2,037,040 1.3142 1.151 1.151 1.159 1.151 1.195 1,751,379 1.1631 -3.70%
2023-12-06 0 1.350 1.340 1.350 1.290 1.360 3,406,000 4,537,040 1.3321 1.195 1.186 1.195 1.142 1.204 3,848,515 1.1789 3.05%
2023-12-05 0 1.310 1.290 1.310 1.280 1.340 4,838,000 6,372,920 1.3173 1.159 1.142 1.159 1.133 1.186 5,466,563 1.1658 0.00%
2023-12-04 0 1.310 1.300 1.310 1.300 1.340 3,418,000 4,474,460 1.3091 1.159 1.151 1.159 1.151 1.186 3,862,074 1.1586 -2.24%
2023-12-01 0 1.340 1.330 1.340 1.310 1.340 2,798,400 3,705,526 1.3242 1.186 1.177 1.186 1.159 1.186 3,161,974 1.1719 1.52%
2023-11-30 0 1.320 1.320 1.340 1.310 1.380 6,285,918 8,391,085 1.3349 1.168 1.168 1.186 1.159 1.221 7,102,598 1.1814 -3.65%
2023-11-29 0 1.370 1.350 1.380 1.340 1.380 12,762,000 16,725,680 1.3106 1.212 1.195 1.221 1.186 1.221 14,420,066 1.1599 -2.14%
2023-11-28 0 1.400 1.380 1.400 1.380 1.450 7,344,400 10,315,992 1.4046 1.239 1.221 1.239 1.221 1.283 8,298,600 1.2431 -1.41%
2023-11-27 0 1.420 1.410 1.420 1.390 1.430 6,492,000 9,209,620 1.4186 1.257 1.248 1.257 1.230 1.266 7,335,454 1.2555 0.00%
2023-11-24 0 1.420 1.410 1.420 1.390 1.440 3,150,000 4,462,024 1.4165 1.257 1.248 1.257 1.230 1.274 3,559,255 1.2536 0.00%
2023-11-23 0 1.420 1.400 1.420 1.380 1.420 342,000 479,020 1.4006 1.257 1.239 1.257 1.221 1.257 386,433 1.2396 2.16%
2023-11-22 0 1.390 1.370 1.390 1.380 1.410 1,120,000 1,557,520 1.3906 1.230 1.212 1.230 1.221 1.248 1,265,513 1.2307 -0.71%
2023-11-21 0 1.400 1.400 1.410 1.400 1.440 1,203,295 1,700,047 1.4128 1.239 1.239 1.248 1.239 1.274 1,359,630 1.2504 -2.78%
2023-11-20 0 1.440 1.430 1.440 1.390 1.440 2,555,200 3,645,208 1.4266 1.274 1.266 1.274 1.230 1.274 2,887,177 1.2626 2.86%
2023-11-17 0 1.400 1.390 1.400 1.370 1.420 2,088,200 2,921,192 1.3989 1.239 1.230 1.239 1.212 1.257 2,359,503 1.2381 -0.71%
2023-11-16 0 1.410 1.390 1.410 1.380 1.420 9,770,000 13,186,280 1.3497 1.248 1.230 1.248 1.221 1.257 11,039,339 1.1945 -1.40%
2023-11-15 0 1.430 1.420 1.430 1.420 1.470 4,494,000 6,476,440 1.4411 1.266 1.257 1.266 1.257 1.301 5,077,870 1.2754 -0.69%
2023-11-14 0 1.440 1.440 1.460 1.380 1.460 5,793,400 8,269,330 1.4274 1.274 1.274 1.292 1.221 1.292 6,546,091 1.2632 0.00%
2023-11-13 0 1.440 1.430 1.440 1.360 1.440 3,375,200 4,740,280 1.4044 1.274 1.266 1.274 1.204 1.274 3,813,713 1.2430 3.60%
2023-11-10 0 1.390 1.380 1.390 1.360 1.410 3,167,000 4,400,350 1.3894 1.230 1.221 1.230 1.204 1.248 3,578,463 1.2297 0.00%
2023-11-09 0 1.390 1.390 1.400 1.330 1.400 9,084,000 11,759,780 1.2946 1.230 1.230 1.239 1.177 1.239 10,264,212 1.1457 3.73%
2023-11-08 0 1.340 1.330 1.340 1.310 1.350 4,116,800 5,515,122 1.3397 1.186 1.177 1.186 1.159 1.195 4,651,663 1.1856 0.75%
2023-11-07 0 1.330 1.330 1.340 1.320 1.360 5,777,000 7,738,350 1.3395 1.177 1.177 1.186 1.168 1.204 6,527,560 1.1855 -1.48%
2023-11-06 0 1.350 1.340 1.350 1.300 1.370 5,214,400 6,945,008 1.3319 1.195 1.186 1.195 1.151 1.212 5,891,866 1.1787 0.75%
2023-11-03 0 1.340 1.330 1.340 1.300 1.340 3,950,000 5,198,850 1.3162 1.186 1.177 1.186 1.151 1.186 4,463,192 1.1648 2.29%
2023-11-02 0 1.310 1.290 1.310 1.270 1.320 2,468,000 3,199,160 1.2963 1.159 1.142 1.159 1.124 1.168 2,788,648 1.1472 0.00%
2023-11-01 0 1.310 1.310 1.320 1.270 1.320 2,182,200 2,837,790 1.3004 1.159 1.159 1.168 1.124 1.168 2,465,716 1.1509 2.34%
2023-10-31 0 1.280 1.280 1.290 1.280 1.330 7,093,000 8,854,770 1.2484 1.133 1.133 1.142 1.133 1.177 8,014,537 1.1048 -3.76%
2023-10-30 0 1.330 1.320 1.330 1.290 1.350 1,044,400 1,372,748 1.3144 1.177 1.168 1.177 1.142 1.195 1,180,091 1.1633 0.76%
2023-10-27 0 1.320 1.320 1.330 1.310 1.350 1,678,000 2,215,800 1.3205 1.168 1.168 1.177 1.159 1.195 1,896,009 1.1687 -0.75%
2023-10-26 0 1.330 1.320 1.330 1.250 1.350 5,390,000 6,980,410 1.2951 1.177 1.168 1.177 1.106 1.195 6,090,280 1.1462 0.76%
2023-10-25 0 1.320 1.310 1.320 1.310 1.350 2,288,000 3,035,650 1.3268 1.168 1.159 1.168 1.159 1.195 2,585,262 1.1742 -0.75%
2023-10-24 0 1.330 1.320 1.330 1.310 1.360 2,620,000 3,480,240 1.3283 1.177 1.168 1.177 1.159 1.204 2,960,396 1.1756 -1.48%
2023-10-20 0 1.350 1.340 1.350 1.340 1.370 6,348,200 8,126,000 1.2800 1.195 1.186 1.195 1.186 1.212 7,172,971 1.1329 -2.17%
2023-10-19 0 1.380 1.370 1.380 1.340 1.390 2,228,400 3,045,132 1.3665 1.221 1.212 1.221 1.186 1.230 2,517,918 1.2094 -0.72%
2023-10-18 0 1.390 1.380 1.390 1.380 1.460 2,986,000 4,216,100 1.4120 1.230 1.221 1.230 1.221 1.292 3,373,947 1.2496 -5.44%
2023-10-17 0 1.470 1.460 1.470 1.430 1.500 1,312,000 1,935,960 1.4756 1.301 1.292 1.301 1.266 1.328 1,482,458 1.3059 0.00%
2023-10-16 0 1.470 1.470 1.480 1.420 1.520 2,966,000 4,362,060 1.4707 1.301 1.301 1.310 1.257 1.345 3,351,349 1.3016 -3.29%
2023-10-13 0 1.520 1.520 1.530 1.490 1.530 466,000 704,640 1.5121 1.345 1.345 1.354 1.319 1.354 526,544 1.3382 -1.30%
2023-10-12 0 1.540 1.530 1.540 1.530 1.560 2,062,400 3,174,600 1.5393 1.363 1.354 1.363 1.354 1.381 2,330,351 1.3623 0.00%
2023-10-11 0 1.540 1.540 1.560 1.540 1.560 498,000 772,140 1.5505 1.363 1.363 1.381 1.363 1.381 562,701 1.3722 -0.65%
2023-10-10 0 1.550 1.540 1.550 1.540 1.580 1,473,927 2,302,048 1.5618 1.372 1.363 1.372 1.363 1.398 1,665,423 1.3823 0.65%
2023-10-09 0 1.540 1.540 1.560 1.540 1.570 430,000 665,500 1.5477 1.363 1.363 1.381 1.363 1.389 485,866 1.3697 0.65%
2023-10-06 0 1.530 1.520 1.530 1.510 1.550 660,000 1,007,900 1.5271 1.354 1.345 1.354 1.336 1.372 745,749 1.3515 2.68%
2023-10-05 0 1.490 1.490 1.500 1.480 1.510 462,000 689,120 1.4916 1.319 1.319 1.328 1.310 1.336 522,024 1.3201 0.00%
2023-10-04 0 1.490 1.480 1.490 1.460 1.530 1,858,000 2,759,700 1.4853 1.319 1.310 1.319 1.292 1.354 2,099,395 1.3145 -3.25%
2023-10-03 0 1.540 1.530 1.540 1.540 1.620 694,800 1,084,448 1.5608 1.363 1.354 1.363 1.363 1.434 785,070 1.3813 -4.35%
2023-09-29 0 1.610 1.600 1.610 1.550 1.630 4,472,000 7,171,720 1.6037 1.425 1.416 1.425 1.372 1.443 5,053,012 1.4193 3.87%
2023-09-28 0 1.550 1.530 1.550 1.480 1.560 5,192,000 7,930,420 1.5274 1.372 1.354 1.372 1.310 1.381 5,866,555 1.3518 -0.46%
2023-09-27 0 1.590 1.570 1.590 1.520 1.590 4,660,000 7,227,000 1.5509 1.378 1.361 1.378 1.317 1.378 5,376,345 1.3442 2.58%
2023-09-26 0 1.550 1.550 1.560 1.550 1.620 3,594,000 5,604,200 1.5593 1.343 1.343 1.352 1.343 1.404 4,146,477 1.3516 -3.73%
2023-09-25 0 1.610 1.600 1.610 1.580 1.660 3,983,200 6,406,080 1.6083 1.395 1.387 1.395 1.369 1.439 4,595,506 1.3940 -2.42%
2023-09-22 0 1.650 1.640 1.650 1.600 1.670 3,576,000 5,883,100 1.6452 1.430 1.421 1.430 1.387 1.447 4,125,710 1.4260 1.23%
2023-09-21 0 1.630 1.630 1.640 1.630 1.720 2,580,257 4,257,107 1.6499 1.413 1.413 1.421 1.413 1.491 2,976,900 1.4300 -5.23%
2023-09-20 0 1.720 1.720 1.730 1.720 1.860 7,184,000 12,761,860 1.7764 1.491 1.491 1.499 1.491 1.612 8,288,340 1.5397 -8.02%
2023-09-19 0 1.870 1.860 1.870 1.860 1.890 2,350,771 4,402,610 1.8728 1.621 1.612 1.621 1.612 1.638 2,712,137 1.6233 -1.06%
2023-09-18 0 1.890 1.870 1.890 1.840 1.900 3,482,000 6,520,240 1.8726 1.638 1.621 1.638 1.595 1.647 4,017,261 1.6231 -0.53%
2023-09-15 0 1.900 1.880 1.900 1.830 1.900 5,946,000 11,112,820 1.8690 1.647 1.630 1.647 1.586 1.647 6,860,032 1.6199 2.15%
2023-09-14 0 1.860 1.850 1.860 1.830 1.870 1,982,400 3,682,420 1.8576 1.612 1.604 1.612 1.586 1.621 2,287,139 1.6101 0.00%
2023-09-13 0 1.860 1.840 1.860 1.820 1.870 2,840,000 5,260,800 1.8524 1.612 1.595 1.612 1.578 1.621 3,276,571 1.6056 -0.53%
2023-09-12 0 1.870 1.840 1.870 1.820 1.870 1,992,000 3,677,380 1.8461 1.621 1.595 1.621 1.578 1.621 2,298,215 1.6001 1.63%
2023-09-11 0 1.840 1.830 1.840 1.780 1.840 2,770,800 5,041,240 1.8194 1.595 1.586 1.595 1.543 1.595 3,196,733 1.5770 0.55%
2023-09-07 0 1.830 1.810 1.830 1.810 1.840 1,944,223 3,550,248 1.8260 1.586 1.569 1.586 1.569 1.595 2,243,093 1.5827 0.00%
2023-09-06 0 1.830 1.820 1.830 1.780 1.840 3,072,000 5,550,960 1.8070 1.586 1.578 1.586 1.543 1.595 3,544,234 1.5662 1.67%
2023-09-05 0 1.800 1.780 1.800 1.740 1.800 4,170,000 7,393,440 1.7730 1.560 1.543 1.560 1.508 1.560 4,811,021 1.5368 -0.55%
2023-09-04 0 1.810 1.810 1.820 1.760 1.830 3,135,200 5,644,448 1.8003 1.569 1.569 1.578 1.525 1.586 3,617,150 1.5605 -1.09%
2023-08-31 0 1.830 1.810 1.830 1.680 1.830 10,794,000 19,215,700 1.7802 1.586 1.569 1.586 1.456 1.586 12,453,277 1.5430 8.28%
2023-08-30 0 1.690 1.660 1.690 1.620 1.690 4,739,600 7,855,860 1.6575 1.465 1.439 1.465 1.404 1.465 5,468,181 1.4366 2.42%
2023-08-29 0 1.650 1.640 1.650 1.560 1.660 4,430,800 7,121,840 1.6073 1.430 1.421 1.430 1.352 1.439 5,111,912 1.3932 1.23%
2023-08-28 0 1.630 1.600 1.630 1.570 1.640 1,606,000 2,572,380 1.6017 1.413 1.387 1.413 1.361 1.421 1,852,878 1.3883 2.52%
2023-08-25 0 1.590 1.590 1.600 1.590 1.620 1,566,000 2,504,500 1.5993 1.378 1.378 1.387 1.378 1.404 1,806,729 1.3862 -1.85%
2023-08-24 0 1.620 1.620 1.640 1.590 1.640 986,400 1,596,280 1.6183 1.404 1.404 1.421 1.378 1.421 1,138,032 1.4027 2.53%
2023-08-23 0 1.580 1.580 1.600 1.580 1.600 1,114,000 1,768,700 1.5877 1.369 1.369 1.387 1.369 1.387 1,285,246 1.3762 -1.25%
2023-08-22 0 1.600 1.600 1.610 1.580 1.620 1,462,012 2,344,438 1.6036 1.387 1.387 1.395 1.369 1.404 1,686,756 1.3899 0.00%
2023-08-21 0 1.600 1.590 1.600 1.590 1.650 1,480,303 2,384,293 1.6107 1.387 1.378 1.387 1.378 1.430 1,707,858 1.3961 0.63%
2023-08-18 0 1.590 1.590 1.600 1.570 1.620 2,182,000 3,491,280 1.6000 1.378 1.378 1.387 1.361 1.404 2,517,422 1.3868 -1.24%
2023-08-17 0 1.610 1.590 1.610 1.550 1.620 1,654,000 2,643,804 1.5984 1.395 1.378 1.395 1.343 1.404 1,908,256 1.3855 1.26%
2023-08-16 0 1.590 1.590 1.600 1.580 1.610 2,627,200 4,194,124 1.5964 1.378 1.378 1.387 1.369 1.395 3,031,059 1.3837 -2.45%
2023-08-15 0 1.630 1.620 1.630 1.580 1.680 2,710,000 4,410,360 1.6274 1.413 1.404 1.413 1.369 1.456 3,126,587 1.4106 2.52%
2023-08-14 0 1.590 1.590 1.600 1.580 1.630 1,658,800 2,649,988 1.5975 1.378 1.378 1.387 1.369 1.413 1,913,794 1.3847 -3.64%
2023-08-11 0 1.650 1.640 1.650 1.630 1.670 1,925,200 3,173,780 1.6485 1.430 1.421 1.430 1.413 1.447 2,221,146 1.4289 1.23%
2023-08-10 0 1.630 1.620 1.630 1.610 1.640 990,000 1,610,980 1.6273 1.413 1.404 1.413 1.395 1.421 1,142,185 1.4104 0.62%
2023-08-09 0 1.620 1.610 1.620 1.570 1.660 3,468,000 5,542,360 1.5981 1.404 1.395 1.404 1.361 1.439 4,001,108 1.3852 -1.22%
2023-08-08 0 1.640 1.630 1.640 1.620 1.700 3,518,000 5,806,720 1.6506 1.421 1.413 1.421 1.404 1.473 4,058,795 1.4307 -2.96%
2023-08-07 0 1.690 1.690 1.700 1.640 1.700 1,890,400 3,173,348 1.6787 1.465 1.465 1.473 1.421 1.473 2,180,996 1.4550 -1.17%
2023-08-04 0 1.710 1.700 1.710 1.690 1.720 2,414,020 4,116,373 1.7052 1.482 1.473 1.482 1.465 1.491 2,785,108 1.4780 0.59%
2023-08-03 0 1.700 1.700 1.710 1.680 1.730 2,302,000 3,942,199 1.7125 1.473 1.473 1.482 1.456 1.499 2,655,868 1.4843 1.19%
2023-08-02 0 1.680 1.680 1.690 1.670 1.730 4,550,800 7,699,945 1.6920 1.456 1.456 1.465 1.447 1.499 5,250,359 1.4666 -1.75%
2023-08-01 0 1.710 1.700 1.710 1.700 1.840 9,978,800 17,444,640 1.7482 1.482 1.473 1.482 1.473 1.595 11,512,763 1.5152 -7.07%
2023-07-31 0 1.840 1.820 1.840 1.800 1.910 10,750,000 19,797,032 1.8416 1.595 1.578 1.595 1.560 1.656 12,402,513 1.5962 -6.60%
2023-07-28 0 1.970 1.950 1.970 1.950 1.980 1,035,200 2,031,132 1.9621 1.708 1.690 1.708 1.690 1.716 1,194,333 1.7006 1.03%
2023-07-27 0 1.950 1.940 1.960 1.930 1.990 2,522,000 4,903,960 1.9445 1.690 1.682 1.699 1.673 1.725 2,909,687 1.6854 -1.52%
2023-07-26 0 1.980 1.980 2.000 1.980 2.020 480,400 956,100 1.9902 1.716 1.716 1.734 1.716 1.751 554,248 1.7250 -1.98%
2023-07-25 0 2.020 2.000 2.020 1.990 2.050 986,000 1,979,168 2.0073 1.751 1.734 1.751 1.725 1.777 1,137,570 1.7398 1.51%
2023-07-24 0 1.990 1.980 2.000 1.970 2.020 1,308,000 2,612,340 1.9972 1.725 1.716 1.734 1.708 1.751 1,509,069 1.7311 -1.00%
2023-07-21 0 2.010 2.010 2.020 2.010 2.050 680,240 1,374,852 2.0211 1.742 1.742 1.751 1.742 1.777 784,808 1.7518 -1.95%
2023-07-20 0 2.050 2.040 2.050 2.000 2.060 3,806,000 7,747,680 2.0356 1.777 1.768 1.777 1.734 1.786 4,391,066 1.7644 0.99%
2023-07-19 0 2.030 2.020 2.030 1.980 2.030 2,632,000 5,289,292 2.0096 1.760 1.751 1.760 1.716 1.760 3,036,597 1.7418 0.00%
2023-07-18 0 2.030 2.010 2.030 1.980 2.030 3,932,000 7,891,260 2.0069 1.760 1.742 1.760 1.716 1.760 4,536,435 1.7395 1.50%
2023-07-14 0 2.000 1.980 2.000 1.960 2.020 2,027,600 4,042,380 1.9937 1.734 1.716 1.734 1.699 1.751 2,339,287 1.7280 0.00%
2023-07-13 0 2.000 1.980 2.000 1.960 2.000 3,328,400 6,583,068 1.9778 1.734 1.716 1.734 1.699 1.734 3,840,049 1.7143 5.10%
2023-07-12 0 2.010 2.000 2.010 1.960 2.010 3,543,600 7,065,496 1.9939 1.649 1.641 1.649 1.608 1.649 4,318,431 1.6361 0.50%
2023-07-11 0 2.000 1.990 2.000 1.980 2.010 2,498,800 4,995,712 1.9992 1.641 1.633 1.641 1.625 1.649 3,045,179 1.6405 -0.50%
2023-07-10 0 2.010 1.990 2.010 1.960 2.020 4,857,200 9,727,924 2.0028 1.649 1.633 1.649 1.608 1.658 5,919,258 1.6434 2.55%
2023-07-07 0 1.960 1.960 1.980 1.910 1.990 5,758,000 11,309,120 1.9641 1.608 1.608 1.625 1.567 1.633 7,017,024 1.6117 0.00%
2023-07-06 0 1.960 1.950 1.960 1.890 1.960 4,602,000 8,885,060 1.9307 1.608 1.600 1.608 1.551 1.608 5,608,257 1.5843 1.55%
2023-07-05 0 1.930 1.920 1.930 1.870 1.940 5,434,000 10,403,214 1.9145 1.584 1.576 1.584 1.534 1.592 6,622,180 1.5710 1.05%
2023-07-04 0 1.910 1.900 1.910 1.860 1.910 5,288,800 10,028,692 1.8962 1.567 1.559 1.567 1.526 1.567 6,445,231 1.5560 0.53%
2023-07-03 0 1.900 1.880 1.900 1.820 1.900 3,362,800 6,315,488 1.8780 1.559 1.543 1.559 1.493 1.559 4,098,098 1.5411 4.40%
2023-06-30 0 1.820 1.810 1.820 1.780 1.830 2,896,000 5,224,664 1.8041 1.493 1.485 1.493 1.461 1.502 3,529,229 1.4804 0.00%
2023-06-29 0 1.820 1.810 1.820 1.780 1.840 2,006,000 3,625,260 1.8072 1.493 1.485 1.493 1.461 1.510 2,444,625 1.4830 -0.55%
2023-06-28 0 1.830 1.820 1.830 1.830 1.890 1,476,000 2,719,550 1.8425 1.502 1.493 1.502 1.502 1.551 1,798,737 1.5119 -2.14%
2023-06-27 0 1.870 1.860 1.870 1.820 1.880 3,084,000 5,726,980 1.8570 1.534 1.526 1.534 1.493 1.543 3,758,337 1.5238 1.08%
2023-06-26 0 1.850 1.840 1.850 1.830 1.900 4,159,600 7,704,728 1.8523 1.518 1.510 1.518 1.502 1.559 5,069,124 1.5199 -2.12%
2023-06-23 0 1.890 1.880 1.890 1.880 1.970 2,074,000 3,948,400 1.9038 1.551 1.543 1.551 1.543 1.617 2,527,494 1.5622 -3.57%
2023-06-21 0 1.960 1.950 1.960 1.950 2.010 2,042,248 4,022,833 1.9698 1.608 1.600 1.608 1.600 1.649 2,488,799 1.6164 -3.45%
2023-06-20 0 2.030 2.010 2.030 1.960 2.030 3,434,000 6,856,900 1.9968 1.666 1.649 1.666 1.608 1.666 4,184,867 1.6385 1.00%
2023-06-19 0 2.010 2.000 2.010 1.940 2.040 9,932,000 19,582,440 1.9717 1.649 1.641 1.649 1.592 1.674 12,103,697 1.6179 -1.47%
2023-06-16 0 2.040 2.030 2.040 1.990 2.050 3,460,000 7,027,380 2.0310 1.674 1.666 1.674 1.633 1.682 4,216,552 1.6666 2.00%
2023-06-15 0 2.000 1.990 2.000 1.990 2.060 2,217,600 4,451,788 2.0075 1.641 1.633 1.641 1.633 1.690 2,702,493 1.6473 -1.96%
2023-06-14 0 2.040 2.030 2.040 2.030 2.120 3,764,000 7,715,922 2.0499 1.674 1.666 1.674 1.666 1.740 4,587,023 1.6821 -2.39%
2023-06-13 0 2.090 2.090 2.100 2.050 2.120 2,618,800 5,472,560 2.0897 1.715 1.715 1.723 1.682 1.740 3,191,418 1.7148 0.00%
2023-06-12 0 2.090 2.070 2.090 2.030 2.090 3,832,000 7,905,520 2.0630 1.715 1.699 1.715 1.666 1.715 4,669,892 1.6929 0.97%
2023-06-09 0 2.070 2.050 2.070 2.020 2.070 3,410,000 6,988,160 2.0493 1.699 1.682 1.699 1.658 1.699 4,155,619 1.6816 0.98%
2023-06-08 0 2.050 2.030 2.050 1.990 2.050 4,936,000 10,030,320 2.0321 1.682 1.666 1.682 1.633 1.682 6,015,289 1.6675 1.99%
2023-06-07 0 2.010 2.010 2.020 1.970 2.020 5,469,200 10,907,108 1.9943 1.649 1.649 1.658 1.617 1.658 6,665,076 1.6365 0.50%
2023-06-06 0 2.000 1.990 2.000 2.000 2.030 2,802,000 5,627,108 2.0082 1.641 1.633 1.641 1.641 1.666 3,414,676 1.6479 -0.99%
2023-06-05 0 2.020 2.010 2.020 2.010 2.080 2,893,600 5,872,160 2.0294 1.658 1.649 1.658 1.649 1.707 3,526,305 1.6652 -2.42%
2023-06-02 0 2.070 2.050 2.070 2.010 2.100 5,477,200 11,316,768 2.0662 1.699 1.682 1.699 1.649 1.723 6,674,826 1.6954 2.99%
2023-06-01 0 2.010 1.990 2.010 1.980 2.080 13,831,600 27,866,231 2.0147 1.649 1.633 1.649 1.625 1.707 16,855,970 1.6532 -3.83%
2023-05-31 0 2.090 2.080 2.090 2.030 2.170 15,936,000 33,389,593 2.0952 1.715 1.707 1.715 1.666 1.781 19,420,510 1.7193 0.48%
2023-05-30 0 2.080 2.080 2.090 2.070 2.160 4,581,600 9,612,550 2.0981 1.707 1.707 1.715 1.699 1.772 5,583,397 1.7216 -0.95%
2023-05-29 0 2.100 2.100 2.110 2.030 2.190 10,164,000 21,572,780 2.1225 1.723 1.723 1.731 1.666 1.797 12,386,425 1.7416 1.45%
2023-05-25 0 2.070 2.060 2.070 2.050 2.110 2,981,000 6,175,198 2.0715 1.699 1.690 1.699 1.682 1.731 3,632,815 1.6998 -0.96%
2023-05-24 0 2.090 2.080 2.090 2.020 2.200 20,365,600 42,747,444 2.0990 1.715 1.707 1.715 1.658 1.805 24,818,671 1.7224 -4.13%
2023-05-23 0 2.180 2.180 2.190 2.170 2.260 5,608,000 12,420,946 2.2149 1.789 1.789 1.797 1.781 1.855 6,834,226 1.8175 -3.11%
2023-05-22 0 2.250 2.240 2.250 2.210 2.300 11,033,360 24,862,206 2.2534 1.846 1.838 1.846 1.813 1.887 13,445,876 1.8491 -0.44%
2023-05-19 0 2.260 2.250 2.260 2.160 2.290 16,708,133 37,537,431 2.2467 1.855 1.846 1.855 1.772 1.879 20,361,475 1.8436 1.80%
2023-05-18 0 2.220 2.210 2.220 2.200 2.260 3,884,400 8,626,615 2.2208 1.822 1.813 1.822 1.805 1.855 4,733,749 1.8224 0.00%
2023-05-17 0 2.220 2.210 2.220 2.150 2.250 12,547,200 27,868,304 2.2211 1.822 1.813 1.822 1.764 1.846 15,290,727 1.8226 1.37%
2023-05-16 0 2.190 2.180 2.190 2.060 2.200 16,839,200 35,888,996 2.1313 1.797 1.789 1.797 1.690 1.805 20,521,201 1.7489 1.39%
2023-05-15 0 2.160 2.160 2.170 2.080 2.180 3,656,000 7,820,100 2.1390 1.772 1.772 1.781 1.707 1.789 4,455,408 1.7552 0.93%
2023-05-12 0 2.140 2.140 2.150 2.110 2.160 3,945,600 8,455,182 2.1429 1.756 1.756 1.764 1.731 1.772 4,808,331 1.7584 0.00%
2023-05-11 0 2.140 2.140 2.150 2.080 2.150 4,665,695 9,943,180 2.1311 1.756 1.756 1.764 1.707 1.764 5,685,880 1.7487 1.90%
2023-05-10 0 2.100 2.080 2.100 2.010 2.110 3,303,500 6,896,330 2.0876 1.723 1.707 1.723 1.649 1.731 4,025,832 1.7130 2.94%
2023-05-09 0 2.040 2.040 2.050 2.020 2.090 4,860,000 9,964,864 2.0504 1.674 1.674 1.682 1.658 1.715 5,922,671 1.6825 -1.92%
2023-05-08 0 2.080 2.070 2.080 1.980 2.110 6,015,300 12,445,186 2.0689 1.707 1.699 1.707 1.625 1.731 7,330,585 1.6977 3.48%
2023-05-05 0 2.010 2.010 2.020 1.940 2.010 3,848,000 7,654,000 1.9891 1.649 1.649 1.658 1.592 1.649 4,689,390 1.6322 3.08%
2023-05-04 0 1.950 1.950 1.970 1.910 1.980 6,166,000 11,976,120 1.9423 1.600 1.600 1.617 1.567 1.625 7,514,236 1.5938 1.04%
2023-05-03 0 1.930 1.930 1.940 1.910 1.950 996,000 1,916,180 1.9239 1.584 1.584 1.592 1.567 1.600 1,213,782 1.5787 -1.03%
2023-05-02 0 1.950 1.940 1.950 1.930 2.020 2,225,200 4,370,376 1.9640 1.600 1.592 1.600 1.584 1.658 2,711,755 1.6116 -3.94%
2023-04-28 0 2.030 2.030 2.040 1.970 2.070 3,978,000 8,093,072 2.0345 1.666 1.666 1.674 1.617 1.699 4,847,816 1.6694 2.01%
2023-04-27 0 1.990 1.990 2.000 1.920 2.020 3,682,000 7,316,380 1.9871 1.633 1.633 1.641 1.576 1.658 4,487,093 1.6305 2.05%
2023-04-26 0 1.950 1.940 1.950 1.890 1.960 4,113,849 7,966,138 1.9364 1.600 1.592 1.600 1.551 1.608 5,013,369 1.5890 0.00%
2023-04-25 0 1.950 1.930 1.950 1.930 1.970 2,516,800 4,901,910 1.9477 1.600 1.584 1.600 1.584 1.617 3,067,115 1.5982 0.52%
2023-04-24 0 1.940 1.940 1.950 1.930 1.980 3,472,400 6,771,122 1.9500 1.592 1.592 1.600 1.584 1.625 4,231,663 1.6001 -2.51%
2023-04-21 0 1.990 1.980 1.990 1.940 2.030 10,496,400 20,858,294 1.9872 1.633 1.625 1.633 1.592 1.666 12,791,506 1.6306 1.53%
2023-04-20 0 1.960 1.960 1.970 1.940 2.150 16,810,800 33,963,252 2.0203 1.608 1.608 1.617 1.592 1.764 20,486,591 1.6578 -9.26%
2023-04-19 0 2.160 2.160 2.170 2.120 2.180 6,457,200 13,931,379 2.1575 1.772 1.772 1.781 1.740 1.789 7,869,109 1.7704 0.00%
2023-04-18 0 2.160 2.130 2.160 2.090 2.190 18,475,400 39,541,592 2.1402 1.772 1.748 1.772 1.715 1.797 22,515,167 1.7562 0.93%
2023-04-17 0 2.140 2.130 2.140 2.120 2.200 6,702,200 14,361,887 2.1429 1.756 1.748 1.756 1.740 1.805 8,167,680 1.7584 -2.73%
2023-04-14 0 2.200 2.200 2.210 2.100 2.200 33,181,450 71,934,518 2.1679 1.805 1.805 1.813 1.723 1.805 40,436,791 1.7789 0.00%
2023-04-13 0 2.200 2.200 2.210 2.130 2.200 16,700,800 36,338,483 2.1759 1.805 1.805 1.813 1.748 1.805 20,352,539 1.7855 2.33%
2023-04-12 0 2.150 2.150 2.170 2.120 2.170 8,886,066 19,064,123 2.1454 1.764 1.764 1.781 1.740 1.781 10,829,062 1.7605 0.47%
2023-04-11 0 2.140 2.140 2.150 2.110 2.160 10,095,500 21,588,610 2.1384 1.756 1.756 1.764 1.731 1.772 12,302,947 1.7548 0.94%
2023-04-06 0 2.120 2.110 2.120 2.050 2.120 12,304,600 25,674,454 2.0866 1.740 1.731 1.740 1.682 1.740 14,995,081 1.7122 2.42%
2023-04-04 0 2.070 2.050 2.070 2.000 2.080 9,394,240 19,258,191 2.0500 1.699 1.682 1.699 1.641 1.707 11,448,352 1.6822 2.48%
2023-04-03 0 2.020 2.020 2.030 2.020 2.080 8,686,800 17,786,604 2.0475 1.658 1.658 1.666 1.658 1.707 10,586,226 1.6802 0.00%
2023-03-31 0 2.020 2.000 2.020 1.980 2.030 11,337,246 22,718,621 2.0039 1.658 1.641 1.658 1.625 1.666 13,816,209 1.6443 2.02%
2023-03-30 0 1.980 1.970 1.980 1.940 2.000 13,212,514 25,972,192 1.9657 1.625 1.617 1.625 1.592 1.641 16,101,516 1.6130 2.59%
2023-03-29 0 1.930 1.930 1.940 1.920 2.000 23,216,000 45,319,777 1.9521 1.584 1.584 1.592 1.576 1.641 28,292,330 1.6018 1.05%
2023-03-28 0 1.910 1.880 1.910 1.840 1.930 17,700,000 33,536,796 1.8947 1.567 1.543 1.567 1.510 1.584 21,570,221 1.5548 1.60%
2023-03-27 0 1.880 1.870 1.880 1.810 1.900 10,297,200 19,249,432 1.8694 1.543 1.534 1.543 1.485 1.559 12,548,750 1.5340 2.17%
2023-03-24 0 1.840 1.840 1.850 1.800 1.850 3,180,000 5,825,100 1.8318 1.510 1.510 1.518 1.477 1.518 3,875,328 1.5031 0.55%
2023-03-23 0 1.830 1.810 1.830 1.740 1.830 5,425,200 9,815,610 1.8093 1.502 1.485 1.502 1.428 1.502 6,611,455 1.4846 3.39%
2023-03-22 0 1.770 1.770 1.780 1.750 1.790 1,108,800 1,965,244 1.7724 1.452 1.452 1.461 1.436 1.469 1,351,246 1.4544 -0.56%
2023-03-21 0 1.780 1.780 1.790 1.720 1.790 1,509,852 2,657,883 1.7604 1.461 1.461 1.469 1.411 1.469 1,839,991 1.4445 3.49%
2023-03-20 0 1.720 1.720 1.750 1.720 1.810 2,057,996 3,612,602 1.7554 1.411 1.411 1.436 1.411 1.485 2,507,990 1.4404 -5.49%
2023-03-17 0 1.820 1.820 1.830 1.770 1.830 4,603,662 8,371,594 1.8185 1.493 1.493 1.502 1.452 1.502 5,610,283 1.4922 2.25%
2023-03-16 0 1.780 1.780 1.790 1.750 1.810 1,322,400 2,363,392 1.7872 1.461 1.461 1.469 1.436 1.485 1,611,551 1.4665 -1.11%
2023-03-15 0 1.800 1.800 1.820 1.740 1.830 5,247,200 9,491,712 1.8089 1.477 1.477 1.493 1.428 1.502 6,394,535 1.4843 2.86%
2023-03-14 0 1.750 1.750 1.760 1.730 1.800 3,890,000 6,847,520 1.7603 1.436 1.436 1.444 1.420 1.477 4,740,574 1.4444 -0.57%
2023-03-13 0 1.760 1.740 1.760 1.640 1.770 2,995,400 5,196,548 1.7348 1.444 1.428 1.444 1.346 1.452 3,650,364 1.4236 4.14%
2023-03-10 0 1.690 1.680 1.690 1.680 1.760 2,351,600 4,025,064 1.7116 1.387 1.379 1.387 1.379 1.444 2,865,793 1.4045 -4.52%
2023-03-09 0 1.770 1.770 1.790 1.770 1.830 2,684,000 4,793,920 1.7861 1.452 1.452 1.469 1.452 1.502 3,270,874 1.4656 -2.75%
2023-03-08 0 1.820 1.810 1.830 1.740 1.840 3,911,600 7,024,060 1.7957 1.493 1.485 1.502 1.428 1.510 4,766,897 1.4735 3.41%
2023-03-07 0 1.760 1.760 1.780 1.760 1.850 6,770,800 12,299,316 1.8165 1.444 1.444 1.461 1.444 1.518 8,251,280 1.4906 -2.22%
2023-03-06 0 1.800 1.790 1.800 1.750 1.800 3,352,600 5,989,252 1.7864 1.477 1.469 1.477 1.436 1.477 4,085,668 1.4659 3.45%
2023-03-03 0 1.740 1.740 1.760 1.700 1.760 3,798,404 6,580,374 1.7324 1.428 1.428 1.444 1.395 1.444 4,628,950 1.4216 1.75%
2023-03-02 0 1.710 1.700 1.710 1.630 1.710 4,278,000 7,246,800 1.6940 1.403 1.395 1.403 1.338 1.403 5,213,413 1.3900 2.40%
2023-03-01 0 1.670 1.670 1.680 1.610 1.690 2,780,400 4,627,332 1.6643 1.370 1.370 1.379 1.321 1.387 3,388,353 1.3657 1.83%
2023-02-28 0 1.640 1.610 1.640 1.610 1.660 3,482,400 5,684,304 1.6323 1.346 1.321 1.346 1.321 1.362 4,243,849 1.3394 0.61%
2023-02-27 0 1.630 1.630 1.640 1.630 1.670 1,796,400 2,961,412 1.6485 1.338 1.338 1.346 1.338 1.370 2,189,195 1.3527 -1.81%
2023-02-24 0 1.660 1.660 1.670 1.660 1.700 1,564,400 2,613,636 1.6707 1.362 1.362 1.370 1.362 1.395 1,906,466 1.3709 -1.19%
2023-02-23 0 1.680 1.680 1.690 1.670 1.710 740,000 1,247,380 1.6856 1.379 1.379 1.387 1.370 1.403 901,806 1.3832 0.60%
2023-02-22 0 1.670 1.670 1.680 1.670 1.700 1,414,000 2,376,760 1.6809 1.370 1.370 1.379 1.370 1.395 1,723,180 1.3793 -0.60%
2023-02-21 0 1.680 1.680 1.690 1.670 1.730 7,876,270 13,378,816 1.6986 1.379 1.379 1.387 1.370 1.420 9,598,468 1.3938 0.00%
2023-02-20 0 1.680 1.680 1.700 1.660 1.700 2,651,600 4,455,074 1.6801 1.379 1.379 1.395 1.362 1.395 3,231,390 1.3787 0.60%
2023-02-17 0 1.670 1.670 1.680 1.670 1.730 1,140,000 1,915,280 1.6801 1.370 1.370 1.379 1.370 1.420 1,389,268 1.3786 0.00%
2023-02-16 0 1.670 1.670 1.690 1.670 1.710 2,304,000 3,894,380 1.6903 1.370 1.370 1.387 1.370 1.403 2,807,785 1.3870 -0.60%
2023-02-15 0 1.680 1.670 1.680 1.670 1.700 2,046,000 3,440,220 1.6814 1.379 1.370 1.379 1.370 1.395 2,493,371 1.3797 -0.59%
2023-02-14 0 1.690 1.690 1.700 1.690 1.710 1,752,000 2,973,180 1.6970 1.387 1.387 1.395 1.387 1.403 2,135,086 1.3925 -1.17%
2023-02-13 0 1.710 1.700 1.710 1.670 1.710 2,538,964 4,322,272 1.7024 1.403 1.395 1.403 1.370 1.403 3,094,125 1.3969 0.59%
2023-02-10 0 1.700 1.700 1.710 1.690 1.720 2,664,000 4,534,800 1.7023 1.395 1.395 1.403 1.387 1.411 3,246,501 1.3968 0.59%
2023-02-09 0 1.690 1.690 1.700 1.660 1.710 3,376,800 5,685,772 1.6838 1.387 1.387 1.395 1.362 1.403 4,115,159 1.3817 0.60%
2023-02-08 0 1.680 1.670 1.680 1.660 1.700 2,768,000 4,652,840 1.6809 1.379 1.370 1.379 1.362 1.395 3,373,241 1.3793 -1.75%
2023-02-07 0 1.710 1.700 1.710 1.680 1.730 3,681,031 6,295,363 1.7102 1.403 1.395 1.403 1.379 1.420 4,485,912 1.4034 0.59%
2023-02-06 0 1.700 1.700 1.710 1.670 1.720 6,580,200 11,116,360 1.6894 1.395 1.395 1.403 1.370 1.411 8,019,004 1.3863 -1.73%
2023-02-03 0 1.730 1.720 1.730 1.710 1.820 7,204,407 12,485,044 1.7330 1.420 1.411 1.420 1.403 1.493 8,779,698 1.4220 -3.35%
2023-02-02 0 1.790 1.790 1.800 1.790 1.850 8,437,818 15,340,266 1.8180 1.469 1.469 1.477 1.469 1.518 10,282,802 1.4918 -1.65%
2023-02-01 0 1.820 1.820 1.830 1.810 1.890 6,050,600 11,127,024 1.8390 1.493 1.493 1.502 1.485 1.551 7,373,603 1.5090 -3.19%
2023-01-31 0 1.880 1.870 1.880 1.860 1.910 2,768,000 5,201,940 1.8793 1.543 1.534 1.543 1.526 1.567 3,373,241 1.5421 -0.53%
2023-01-30 0 1.890 1.890 1.900 1.850 1.910 5,411,387 10,261,694 1.8963 1.551 1.551 1.559 1.518 1.567 6,594,622 1.5561 0.00%
2023-01-27 0 1.890 1.880 1.890 1.880 1.910 2,427,619 4,591,104 1.8912 1.551 1.543 1.551 1.543 1.567 2,958,434 1.5519 -1.05%
2023-01-26 0 1.910 1.900 1.910 1.890 1.920 2,458,511 4,687,882 1.9068 1.567 1.559 1.567 1.551 1.576 2,996,080 1.5647 0.53%
2023-01-20 0 1.900 1.890 1.900 1.880 1.910 1,366,396 2,594,960 1.8991 1.559 1.551 1.559 1.543 1.567 1,665,167 1.5584 0.00%
2023-01-19 0 1.900 1.880 1.900 1.880 1.910 1,287,200 2,434,404 1.8912 1.559 1.543 1.559 1.543 1.567 1,568,655 1.5519 -1.04%
2023-01-18 0 1.920 1.900 1.920 1.900 1.930 1,738,000 3,326,552 1.9140 1.576 1.559 1.576 1.559 1.584 2,118,025 1.5706 0.00%
2023-01-17 0 1.920 1.920 1.940 1.900 1.970 3,826,396 7,410,824 1.9368 1.576 1.576 1.592 1.559 1.617 4,663,062 1.5893 -1.03%
2023-01-16 0 1.940 1.930 1.940 1.860 1.940 6,063,192 11,647,288 1.9210 1.592 1.584 1.592 1.526 1.592 7,388,949 1.5763 3.19%
2023-01-13 0 1.880 1.880 1.890 1.880 1.920 2,237,600 4,251,396 1.9000 1.543 1.543 1.551 1.543 1.576 2,726,866 1.5591 -1.57%
2023-01-12 0 1.910 1.890 1.910 1.880 1.940 3,163,200 6,053,144 1.9136 1.567 1.551 1.567 1.543 1.592 3,854,854 1.5703 0.53%
2023-01-11 0 1.900 1.900 1.910 1.850 1.910 11,747,596 22,164,352 1.8867 1.559 1.559 1.567 1.518 1.567 14,316,285 1.5482 1.60%
2023-01-10 0 1.870 1.870 1.880 1.870 1.900 1,476,396 2,781,482 1.8840 1.534 1.534 1.543 1.534 1.559 1,799,220 1.5459 -2.09%
2023-01-09 0 1.910 1.900 1.910 1.900 1.930 2,644,359 5,038,427 1.9053 1.567 1.559 1.567 1.559 1.584 3,222,565 1.5635 0.53%
2023-01-06 0 1.900 1.900 1.910 1.840 1.910 6,384,400 11,979,972 1.8764 1.559 1.559 1.567 1.510 1.567 7,780,391 1.5398 -0.52%
2023-01-05 0 1.910 1.900 1.910 1.890 1.920 2,904,400 5,531,972 1.9047 1.567 1.559 1.567 1.551 1.576 3,539,466 1.5629 -0.52%
2023-01-04 0 1.920 1.900 1.920 1.900 1.940 2,965,200 5,684,011 1.9169 1.576 1.559 1.576 1.559 1.592 3,613,560 1.5730 0.52%
2023-01-03 0 1.910 1.900 1.910 1.870 1.920 4,290,000 8,127,408 1.8945 1.567 1.559 1.567 1.534 1.576 5,228,037 1.5546 0.53%
2022-12-30 0 1.900 1.900 1.910 1.890 1.940 3,072,800 5,857,430 1.9062 1.559 1.559 1.567 1.551 1.592 3,744,688 1.5642 0.00%
2022-12-29 0 1.900 1.900 1.910 1.780 1.920 15,419,600 28,745,672 1.8642 1.559 1.559 1.567 1.461 1.576 18,791,196 1.5297 4.97%
2022-12-28 0 1.810 1.800 1.810 1.800 1.830 1,649,600 2,973,744 1.8027 1.485 1.477 1.485 1.477 1.502 2,010,296 1.4793 0.56%
2022-12-23 0 1.800 1.800 1.820 1.800 1.830 2,504,400 4,538,012 1.8120 1.477 1.477 1.493 1.477 1.502 3,052,003 1.4869 0.00%
2022-12-22 0 1.800 1.800 1.810 1.790 1.820 2,854,000 5,139,580 1.8008 1.477 1.477 1.485 1.469 1.493 3,478,046 1.4777 -1.10%
2022-12-21 0 1.820 1.800 1.820 1.800 1.830 2,951,525 5,345,015 1.8109 1.493 1.477 1.493 1.477 1.502 3,596,895 1.4860 1.11%
2022-12-20 0 1.800 1.800 1.810 1.780 1.820 2,034,000 3,659,590 1.7992 1.477 1.477 1.485 1.461 1.493 2,478,747 1.4764 -1.64%
2022-12-19 0 1.830 1.810 1.830 1.790 1.830 6,950,004 12,566,719 1.8082 1.502 1.485 1.502 1.469 1.502 8,469,668 1.4837 0.55%
2022-12-16 0 1.820 1.810 1.820 1.750 1.850 9,696,396 17,596,260 1.8147 1.493 1.485 1.493 1.436 1.518 11,816,576 1.4891 3.41%
2022-12-15 0 1.760 1.740 1.760 1.730 1.780 7,556,000 13,306,500 1.7611 1.444 1.428 1.444 1.420 1.461 9,208,169 1.4451 0.00%
2022-12-14 0 1.760 1.740 1.760 1.730 1.770 2,642,796 4,633,596 1.7533 1.444 1.428 1.444 1.420 1.452 3,220,661 1.4387 0.57%
2022-12-13 0 1.750 1.730 1.750 1.720 1.750 3,398,000 5,901,664 1.7368 1.436 1.420 1.436 1.411 1.436 4,140,995 1.4252 0.57%
2022-12-12 0 1.740 1.730 1.750 1.720 1.780 1,872,000 3,265,892 1.7446 1.428 1.420 1.436 1.411 1.461 2,281,325 1.4316 -1.14%
2022-12-09 0 1.760 1.750 1.760 1.730 1.770 4,924,200 8,624,690 1.7515 1.444 1.436 1.444 1.420 1.452 6,000,908 1.4372 0.57%
2022-12-08 0 1.750 1.740 1.750 1.720 1.760 3,721,600 6,496,052 1.7455 1.436 1.428 1.436 1.411 1.444 4,535,352 1.4323 0.57%
2022-12-07 0 1.740 1.720 1.740 1.700 1.770 8,439,462 14,718,887 1.7441 1.428 1.411 1.428 1.395 1.452 10,284,805 1.4311 1.16%
2022-12-06 0 1.720 1.720 1.730 1.650 1.730 8,061,300 13,785,733 1.7101 1.411 1.411 1.420 1.354 1.420 9,823,956 1.4033 2.38%
2022-12-05 0 1.680 1.660 1.680 1.630 1.680 5,387,662 8,962,195 1.6635 1.379 1.362 1.379 1.338 1.379 6,565,709 1.3650 2.44%
2022-12-02 0 1.640 1.640 1.650 1.620 1.660 3,362,790 5,534,047 1.6457 1.346 1.346 1.354 1.329 1.362 4,098,086 1.3504 -0.61%
2022-12-01 0 1.650 1.650 1.660 1.610 1.680 6,080,000 10,058,449 1.6544 1.354 1.354 1.362 1.321 1.379 7,409,432 1.3575 0.00%
2022-11-30 0 1.650 1.640 1.650 1.600 1.650 7,798,800 12,769,214 1.6373 1.354 1.346 1.354 1.313 1.354 9,504,059 1.3436 1.23%
2022-11-29 0 1.630 1.630 1.640 1.590 1.640 4,272,000 6,935,820 1.6236 1.338 1.338 1.346 1.305 1.346 5,206,101 1.3322 0.00%
2022-11-28 0 1.630 1.600 1.630 1.550 1.630 5,338,600 8,521,695 1.5962 1.338 1.313 1.338 1.272 1.338 6,505,920 1.3098 1.87%
2022-11-25 0 1.600 1.600 1.610 1.600 1.620 1,754,000 2,821,980 1.6089 1.313 1.313 1.321 1.313 1.329 2,137,524 1.3202 -1.23%
2022-11-24 0 1.620 1.610 1.620 1.590 1.630 3,045,600 4,922,024 1.6161 1.329 1.321 1.329 1.305 1.338 3,711,540 1.3261 1.25%
2022-11-23 0 1.600 1.600 1.620 1.580 1.620 2,575,600 4,111,416 1.5963 1.313 1.313 1.329 1.297 1.329 3,138,772 1.3099 -1.23%
2022-11-22 0 1.620 1.600 1.620 1.580 1.620 5,588,939 8,959,472 1.6031 1.329 1.313 1.329 1.297 1.329 6,810,997 1.3154 1.89%
2022-11-21 0 1.590 1.590 1.600 1.560 1.600 4,271,375 6,749,184 1.5801 1.305 1.305 1.313 1.280 1.313 5,205,339 1.2966 -1.24%
2022-11-18 0 1.610 1.610 1.620 1.600 1.630 4,491,200 7,247,595 1.6137 1.321 1.321 1.329 1.313 1.338 5,473,230 1.3242 0.62%
2022-11-17 0 1.600 1.590 1.600 1.550 1.620 5,034,400 8,023,123 1.5937 1.313 1.305 1.313 1.272 1.329 6,135,204 1.3077 1.91%
2022-11-16 0 1.570 1.570 1.590 1.550 1.610 6,929,190 10,881,536 1.5704 1.288 1.288 1.305 1.272 1.321 8,444,303 1.2886 -3.09%
2022-11-15 0 1.620 1.600 1.620 1.540 1.620 7,967,995 12,684,809 1.5920 1.329 1.313 1.329 1.264 1.329 9,710,249 1.3063 3.85%
2022-11-14 0 1.560 1.560 1.570 1.540 1.630 9,076,785 14,309,069 1.5764 1.280 1.280 1.288 1.264 1.338 11,061,483 1.2936 -2.50%
2022-11-11 0 1.600 1.600 1.610 1.590 1.620 6,396,800 10,251,050 1.6025 1.313 1.313 1.321 1.305 1.329 7,795,502 1.3150 0.63%
2022-11-10 0 1.590 1.590 1.600 1.550 1.600 4,961,985 7,811,163 1.5742 1.305 1.305 1.313 1.272 1.313 6,046,955 1.2918 0.63%
2022-11-09 0 1.580 1.570 1.580 1.550 1.610 6,877,995 10,832,211 1.5749 1.297 1.288 1.297 1.272 1.321 8,381,914 1.2923 -1.25%
2022-11-08 0 1.600 1.600 1.610 1.550 1.620 6,152,881 9,764,080 1.5869 1.313 1.313 1.321 1.272 1.329 7,498,249 1.3022 1.27%
2022-11-07 0 1.580 1.570 1.580 1.520 1.590 13,381,576 20,915,350 1.5630 1.297 1.288 1.297 1.247 1.305 16,307,545 1.2826 3.27%
2022-11-04 0 1.530 1.530 1.540 1.510 1.580 8,798,400 13,542,888 1.5392 1.255 1.255 1.264 1.239 1.297 10,722,228 1.2631 0.00%
2022-11-03 0 1.530 1.510 1.530 1.490 1.560 8,508,000 12,949,646 1.5221 1.255 1.239 1.255 1.223 1.280 10,368,330 1.2490 -1.92%
2022-11-02 0 1.560 1.550 1.560 1.420 1.580 34,420,000 51,841,700 1.5062 1.280 1.272 1.280 1.165 1.297 41,946,158 1.2359 8.33%
2022-11-01 0 1.440 1.430 1.440 1.410 1.470 6,618,000 9,617,480 1.4532 1.182 1.173 1.182 1.157 1.206 8,065,069 1.1925 0.70%
2022-10-31 0 1.430 1.430 1.440 1.410 1.470 6,585,200 9,516,484 1.4451 1.173 1.173 1.182 1.157 1.206 8,025,097 1.1858 -2.05%
2022-10-28 0 1.460 1.440 1.460 1.390 1.520 11,789,600 16,902,818 1.4337 1.198 1.182 1.198 1.141 1.247 14,367,473 1.1765 -3.31%
2022-10-27 0 1.510 1.510 1.520 1.470 1.520 12,393,200 18,638,672 1.5039 1.239 1.239 1.247 1.206 1.247 15,103,054 1.2341 2.72%
2022-10-26 0 1.470 1.460 1.470 1.390 1.480 14,140,000 20,389,468 1.4420 1.206 1.198 1.206 1.141 1.214 17,231,803 1.1832 5.76%
2022-10-25 0 1.390 1.390 1.400 1.230 1.410 17,375,000 23,580,192 1.3571 1.141 1.141 1.149 1.009 1.157 21,174,157 1.1136 11.20%
2022-10-24 0 1.250 1.250 1.280 1.250 1.360 16,263,915 21,280,267 1.3084 1.026 1.026 1.050 1.026 1.116 19,820,126 1.0737 -8.09%
2022-10-21 0 1.360 1.350 1.360 1.300 1.370 7,294,000 9,880,300 1.3546 1.116 1.108 1.116 1.067 1.124 8,888,881 1.1115 3.82%
2022-10-20 0 1.310 1.310 1.320 1.300 1.360 3,450,000 4,538,205 1.3154 1.075 1.075 1.083 1.067 1.116 4,204,365 1.0794 -3.68%
2022-10-19 0 1.360 1.340 1.360 1.290 1.380 9,380,000 12,676,580 1.3514 1.116 1.100 1.116 1.059 1.132 11,430,998 1.1090 3.03%
2022-10-18 0 1.320 1.310 1.320 1.250 1.320 6,100,400 7,868,098 1.2898 1.083 1.075 1.083 1.026 1.083 7,434,292 1.0584 6.45%
2022-10-17 0 1.240 1.240 1.260 1.220 1.270 4,382,000 5,507,480 1.2568 1.018 1.018 1.034 1.001 1.042 5,340,153 1.0313 -1.59%
2022-10-14 0 1.260 1.260 1.270 1.250 1.280 4,552,400 5,771,334 1.2678 1.034 1.034 1.042 1.026 1.050 5,547,812 1.0403 0.80%
2022-10-13 0 1.250 1.240 1.250 1.220 1.260 6,034,000 7,535,780 1.2489 1.026 1.018 1.026 1.001 1.034 7,353,374 1.0248 1.63%
2022-10-12 0 1.230 1.230 1.240 1.230 1.250 6,194,000 7,673,720 1.2389 1.009 1.009 1.018 1.009 1.026 7,548,359 1.0166 -0.81%
2022-10-11 0 1.240 1.230 1.240 1.220 1.250 5,515,200 6,811,756 1.2351 1.018 1.009 1.018 1.001 1.026 6,721,134 1.0135 1.64%
2022-10-10 0 1.220 1.220 1.230 1.210 1.260 6,308,564 7,748,265 1.2282 1.001 1.001 1.009 0.993 1.034 7,687,973 1.0078 -3.17%
2022-10-07 0 1.260 1.250 1.260 1.250 1.280 1,471,600 1,853,730 1.2597 1.034 1.026 1.034 1.026 1.050 1,793,375 1.0337 -1.56%
2022-10-06 0 1.280 1.270 1.280 1.260 1.290 1,234,000 1,574,810 1.2762 1.050 1.042 1.050 1.034 1.059 1,503,822 1.0472 0.79%
2022-10-05 0 1.270 1.260 1.270 1.230 1.280 1,696,000 2,145,946 1.2653 1.042 1.034 1.042 1.009 1.050 2,066,841 1.0383 3.25%
2022-10-03 0 1.230 1.210 1.230 1.190 1.230 2,726,000 3,314,740 1.2160 1.009 0.993 1.009 0.976 1.009 3,322,058 0.9978 3.36%
2022-09-30 0 1.190 1.190 1.200 1.160 1.210 3,560,000 4,223,360 1.1863 0.976 0.976 0.985 0.952 0.993 4,338,417 0.9735 -0.83%
2022-09-29 0 1.200 1.190 1.200 1.190 1.320 6,186,000 7,596,754 1.2281 0.985 0.976 0.985 0.976 1.083 7,538,609 1.0077 -6.89%
2022-09-28 0 1.330 1.330 1.340 1.320 1.370 9,656,860 12,914,006 1.3373 1.058 1.058 1.066 1.050 1.089 12,144,604 1.0634 -2.92%
2022-09-27 0 1.370 1.360 1.370 1.330 1.390 9,374,400 12,813,523 1.3669 1.089 1.081 1.089 1.058 1.105 11,789,379 1.0869 2.24%
2022-09-26 0 1.340 1.330 1.340 1.320 1.370 9,721,740 12,993,214 1.3365 1.066 1.058 1.066 1.050 1.089 12,226,198 1.0627 -2.19%
2022-09-23 0 1.370 1.350 1.370 1.340 1.400 6,564,000 8,957,460 1.3646 1.089 1.073 1.089 1.066 1.113 8,254,980 1.0851 -1.44%
2022-09-22 0 1.390 1.370 1.390 1.340 1.410 10,336,990 14,259,278 1.3794 1.105 1.089 1.105 1.066 1.121 12,999,945 1.0969 2.21%
2022-09-21 0 1.360 1.340 1.360 1.340 1.380 7,846,000 10,672,376 1.3602 1.081 1.066 1.081 1.066 1.097 9,867,241 1.0816 -0.73%
2022-09-20 0 1.370 1.370 1.380 1.330 1.390 11,495,600 15,699,896 1.3657 1.089 1.089 1.097 1.058 1.105 14,457,030 1.0860 3.79%
2022-09-19 0 1.320 1.320 1.330 1.270 1.340 8,456,000 11,106,820 1.3135 1.050 1.050 1.058 1.010 1.066 10,634,386 1.0444 2.33%
2022-09-16 0 1.290 1.290 1.300 1.230 1.310 10,865,200 13,832,980 1.2731 1.026 1.026 1.034 0.978 1.042 13,664,230 1.0123 4.88%
2022-09-15 0 1.230 1.230 1.240 1.210 1.250 5,706,800 7,002,260 1.2270 0.978 0.978 0.986 0.962 0.994 7,176,953 0.9757 -0.81%
2022-09-14 0 1.240 1.230 1.240 1.220 1.250 3,834,000 4,744,660 1.2375 0.986 0.978 0.986 0.970 0.994 4,821,693 0.9840 -2.36%
2022-09-13 0 1.270 1.270 1.280 1.250 1.280 2,957,452 3,758,923 1.2710 1.010 1.010 1.018 0.994 1.018 3,719,334 1.0106 0.79%
2022-09-09 0 1.260 1.250 1.260 1.230 1.280 3,254,400 4,094,928 1.2583 1.002 0.994 1.002 0.978 1.018 4,092,780 1.0005 2.44%
2022-09-08 0 1.230 1.210 1.230 1.210 1.250 3,456,000 4,244,780 1.2282 0.978 0.962 0.978 0.962 0.994 4,346,315 0.9766 -1.60%
2022-09-07 0 1.250 1.240 1.250 1.200 1.260 6,654,555 8,195,873 1.2316 0.994 0.986 0.994 0.954 1.002 8,368,863 0.9793 -1.57%
2022-09-06 0 1.270 1.260 1.270 1.260 1.300 3,270,400 4,150,836 1.2692 1.010 1.002 1.010 1.002 1.034 4,112,901 1.0092 -1.55%
2022-09-05 0 1.290 1.280 1.290 1.270 1.300 2,973,600 3,807,748 1.2805 1.026 1.018 1.026 1.010 1.034 3,739,642 1.0182 -0.77%
2022-09-02 0 1.300 1.290 1.300 1.280 1.330 1,660,000 2,160,540 1.3015 1.034 1.026 1.034 1.018 1.058 2,087,640 1.0349 -1.52%
2022-09-01 0 1.320 1.320 1.330 1.310 1.340 1,262,000 1,670,800 1.3239 1.050 1.050 1.058 1.042 1.066 1,587,109 1.0527 -1.49%
2022-08-31 0 1.340 1.320 1.340 1.310 1.340 2,065,200 2,734,976 1.3243 1.066 1.050 1.066 1.042 1.066 2,597,225 1.0530 0.00%
2022-08-30 0 1.340 1.330 1.340 1.310 1.350 1,344,400 1,784,292 1.3272 1.066 1.058 1.066 1.042 1.073 1,690,737 1.0553 0.00%
2022-08-29 0 1.340 1.330 1.340 1.310 1.360 2,664,000 3,539,840 1.3288 1.066 1.058 1.066 1.042 1.081 3,350,284 1.0566 -1.47%
2022-08-26 0 1.360 1.350 1.360 1.350 1.390 4,019,600 5,473,212 1.3616 1.081 1.073 1.081 1.073 1.105 5,055,106 1.0827 -1.45%
2022-08-25 0 1.380 1.370 1.380 1.350 1.410 4,100,000 5,667,632 1.3823 1.097 1.089 1.097 1.073 1.121 5,156,218 1.0992 2.99%
2022-08-24 0 1.340 1.340 1.350 1.340 1.410 3,818,400 5,225,732 1.3686 1.066 1.066 1.073 1.066 1.121 4,802,074 1.0882 -3.60%
2022-08-23 0 1.390 1.380 1.390 1.270 1.400 11,975,600 16,112,500 1.3454 1.105 1.097 1.105 1.010 1.113 15,060,685 1.0698 9.45%
2022-08-22 0 1.270 1.270 1.280 1.250 1.300 1,826,000 2,327,320 1.2745 1.010 1.010 1.018 0.994 1.034 2,296,404 1.0135 0.00%
2022-08-19 0 1.270 1.270 1.280 1.260 1.280 1,047,969 1,329,962 1.2691 1.010 1.010 1.018 1.002 1.018 1,317,941 1.0091 0.00%
2022-08-18 0 1.270 1.260 1.270 1.260 1.290 1,626,000 2,063,080 1.2688 1.010 1.002 1.010 1.002 1.026 2,044,881 1.0089 -1.55%
2022-08-17 0 1.290 1.280 1.290 1.280 1.320 2,062,000 2,665,300 1.2926 1.026 1.018 1.026 1.018 1.050 2,593,200 1.0278 -1.53%
2022-08-16 0 1.310 1.310 1.320 1.280 1.340 3,240,000 4,248,720 1.3113 1.042 1.042 1.050 1.018 1.066 4,074,670 1.0427 1.55%
2022-08-15 0 1.290 1.290 1.300 1.280 1.310 1,295,600 1,667,356 1.2869 1.026 1.026 1.034 1.018 1.042 1,629,365 1.0233 -0.77%
2022-08-12 0 1.300 1.290 1.300 1.280 1.310 1,243,600 1,613,948 1.2978 1.034 1.026 1.034 1.018 1.042 1,563,969 1.0320 0.78%
2022-08-11 0 1.290 1.280 1.290 1.280 1.310 2,240,800 2,900,988 1.2946 1.026 1.018 1.026 1.018 1.042 2,818,062 1.0294 0.78%
2022-08-10 0 1.280 1.280 1.290 1.280 1.350 1,394,000 1,807,100 1.2963 1.018 1.018 1.026 1.018 1.073 1,753,114 1.0308 -3.03%
2022-08-09 0 1.320 1.320 1.330 1.320 1.350 3,716,000 4,974,390 1.3386 1.050 1.050 1.058 1.050 1.073 4,673,294 1.0644 1.54%
2022-08-08 0 1.300 1.300 1.310 1.290 1.320 1,564,000 2,045,180 1.3077 1.034 1.034 1.042 1.026 1.050 1,966,909 1.0398 0.00%
2022-08-05 0 1.300 1.300 1.310 1.270 1.310 1,336,651 1,720,926 1.2875 1.034 1.034 1.042 1.010 1.042 1,680,991 1.0238 0.78%
2022-08-04 0 1.290 1.280 1.290 1.250 1.320 2,335,200 3,006,060 1.2873 1.026 1.018 1.026 0.994 1.050 2,936,781 1.0236 4.88%
2022-08-03 0 1.230 1.230 1.240 1.230 1.300 3,726,000 4,653,480 1.2489 0.978 0.978 0.986 0.978 1.034 4,685,871 0.9931 -3.15%
2022-08-02 0 1.270 1.270 1.280 1.250 1.310 5,558,000 7,032,920 1.2654 1.010 1.010 1.018 0.994 1.042 6,989,820 1.0062 -3.79%
2022-08-01 0 1.320 1.320 1.330 1.320 1.350 2,650,000 3,510,060 1.3246 1.050 1.050 1.058 1.050 1.073 3,332,678 1.0532 -2.22%
2022-07-29 0 1.350 1.340 1.350 1.320 1.380 3,610,000 4,835,140 1.3394 1.073 1.066 1.073 1.050 1.097 4,539,987 1.0650 -2.17%
2022-07-28 0 1.380 1.370 1.380 1.370 1.480 8,989,200 12,656,360 1.4080 1.097 1.089 1.097 1.089 1.177 11,304,946 1.1195 0.00%
2022-07-27 0 1.380 1.370 1.380 1.340 1.380 2,688,000 3,653,260 1.3591 1.097 1.089 1.097 1.066 1.097 3,380,467 1.0807 0.00%
2022-07-26 0 1.380 1.370 1.380 1.290 1.400 15,404,400 20,983,932 1.3622 1.097 1.089 1.097 1.026 1.113 19,372,792 1.0832 7.81%
2022-07-25 0 1.280 1.280 1.290 1.240 1.310 5,706,000 7,252,660 1.2711 1.018 1.018 1.026 0.986 1.042 7,175,947 1.0107 3.23%
2022-07-22 0 1.240 1.230 1.240 1.210 1.250 2,374,395 2,926,133 1.2324 0.986 0.978 0.986 0.962 0.994 2,986,073 0.9799 0.81%
2022-07-21 0 1.230 1.210 1.230 1.190 1.230 4,214,000 5,110,220 1.2127 0.978 0.962 0.978 0.946 0.978 5,299,586 0.9643 0.00%
2022-07-20 0 1.230 1.220 1.230 1.180 1.270 14,216,000 17,232,640 1.2122 0.978 0.970 0.978 0.938 1.010 17,878,244 0.9639 -0.81%
2022-07-19 0 1.240 1.230 1.240 1.150 1.410 42,052,800 54,695,640 1.3006 0.986 0.978 0.986 0.914 1.121 52,886,199 1.0342 9.73%
2022-07-18 0 1.130 1.130 1.150 1.120 1.160 4,004,400 4,543,320 1.1346 0.899 0.899 0.914 0.891 0.922 5,035,990 0.9022 3.67%
2022-07-15 0 1.090 1.060 1.090 1.060 1.110 2,472,000 2,658,200 1.0753 0.867 0.843 0.867 0.843 0.883 3,108,822 0.8551 -1.80%
2022-07-14 0 1.110 1.100 1.110 1.090 1.140 1,556,400 1,725,100 1.1084 0.883 0.875 0.883 0.867 0.906 1,957,351 0.8813 -1.34%
2022-07-13 0 1.180 1.160 1.180 1.160 1.190 1,496,000 1,757,560 1.1748 0.895 0.879 0.895 0.879 0.902 1,973,195 0.8907 2.61%
2022-07-12 0 1.150 1.150 1.170 1.150 1.170 1,942,400 2,256,024 1.1615 0.872 0.872 0.887 0.872 0.887 2,561,987 0.8806 -1.71%
2022-07-11 0 1.170 1.150 1.170 1.150 1.170 1,206,000 1,398,486 1.1596 0.887 0.872 0.887 0.872 0.887 1,590,690 0.8792 0.00%
2022-07-08 0 1.170 1.170 1.180 1.150 1.180 1,366,000 1,597,840 1.1697 0.887 0.887 0.895 0.872 0.895 1,801,727 0.8868 0.00%
2022-07-07 0 1.170 1.170 1.180 1.140 1.180 1,800,000 2,100,720 1.1671 0.887 0.887 0.895 0.864 0.895 2,374,165 0.8848 0.86%
2022-07-06 0 1.160 1.140 1.160 1.120 1.160 1,684,000 1,916,200 1.1379 0.879 0.864 0.879 0.849 0.879 2,221,163 0.8627 0.00%
2022-07-05 0 1.160 1.140 1.160 1.140 1.170 1,227,300 1,417,870 1.1553 0.879 0.864 0.879 0.864 0.887 1,618,785 0.8759 0.87%
2022-07-04 0 1.150 1.150 1.160 1.150 1.180 716,800 834,508 1.1642 0.872 0.872 0.879 0.872 0.895 945,445 0.8827 -2.54%
2022-06-30 0 1.180 1.170 1.180 1.160 1.190 1,308,000 1,539,880 1.1773 0.895 0.887 0.895 0.879 0.902 1,725,226 0.8926 0.00%
2022-06-29 0 1.180 1.160 1.180 1.160 1.180 730,000 855,620 1.1721 0.895 0.879 0.895 0.879 0.895 962,856 0.8886 0.00%
2022-06-28 0 1.180 1.170 1.180 1.160 1.180 1,482,000 1,735,344 1.1709 0.895 0.887 0.895 0.879 0.895 1,954,729 0.8878 1.72%
2022-06-27 0 1.160 1.160 1.170 1.150 1.170 1,549,664 1,795,474 1.1586 0.879 0.879 0.887 0.872 0.887 2,043,976 0.8784 1.75%
2022-06-24 0 1.140 1.120 1.140 1.120 1.150 1,383,600 1,573,324 1.1371 0.864 0.849 0.864 0.849 0.872 1,824,941 0.8621 0.88%
2022-06-23 0 1.130 1.110 1.130 1.100 1.130 1,102,814 1,231,170 1.1164 0.857 0.842 0.857 0.834 0.857 1,454,590 0.8464 1.80%
2022-06-22 0 1.110 1.110 1.120 1.110 1.150 2,829,896 3,173,990 1.1216 0.842 0.842 0.849 0.842 0.872 3,732,577 0.8503 -2.63%
2022-06-21 0 1.140 1.130 1.140 1.130 1.150 3,050,000 3,460,560 1.1346 0.864 0.857 0.864 0.857 0.872 4,022,890 0.8602 1.79%
2022-06-20 0 1.120 1.110 1.120 1.110 1.130 2,182,800 2,438,992 1.1174 0.849 0.842 0.849 0.842 0.857 2,879,070 0.8471 0.00%
2022-06-17 0 1.120 1.120 1.130 1.120 1.150 2,684,000 3,030,740 1.1292 0.849 0.849 0.857 0.849 0.872 3,540,143 0.8561 -0.88%
2022-06-16 0 1.130 1.120 1.130 1.110 1.160 3,478,000 3,918,670 1.1267 0.857 0.849 0.857 0.842 0.879 4,587,414 0.8542 -1.74%
2022-06-15 0 1.150 1.140 1.150 1.140 1.160 2,277,600 2,617,532 1.1493 0.872 0.864 0.872 0.864 0.879 3,004,110 0.8713 0.88%
2022-06-14 0 1.140 1.120 1.140 1.100 1.160 7,226,000 8,121,542 1.1239 0.864 0.849 0.864 0.834 0.879 9,530,952 0.8521 -2.56%
2022-06-13 0 1.170 1.160 1.170 1.150 1.180 1,357,200 1,585,274 1.1680 0.887 0.879 0.887 0.872 0.895 1,790,120 0.8856 -1.68%
2022-06-10 0 1.190 1.180 1.200 1.170 1.200 1,406,400 1,659,950 1.1803 0.902 0.895 0.910 0.887 0.910 1,855,014 0.8948 -0.83%
2022-06-09 0 1.200 1.190 1.200 1.170 1.210 1,137,200 1,356,998 1.1933 0.910 0.902 0.910 0.887 0.917 1,499,944 0.9047 -0.83%
2022-06-08 0 1.210 1.200 1.210 1.180 1.220 1,657,477 1,994,252 1.2032 0.917 0.910 0.917 0.895 0.925 2,186,180 0.9122 2.54%
2022-06-07 0 1.180 1.180 1.190 1.160 1.200 2,134,000 2,536,380 1.1886 0.895 0.895 0.902 0.879 0.910 2,814,704 0.9011 0.85%
2022-06-06 0 1.170 1.170 1.180 1.150 1.190 2,110,400 2,470,952 1.1708 0.887 0.887 0.895 0.872 0.902 2,783,576 0.8877 0.86%
2022-06-02 0 1.160 1.150 1.160 1.130 1.170 908,975 1,045,042 1.1497 0.879 0.872 0.879 0.857 0.887 1,198,920 0.8717 -0.85%
2022-06-01 0 1.170 1.150 1.170 1.120 1.170 1,042,000 1,204,680 1.1561 0.887 0.872 0.887 0.849 0.887 1,374,377 0.8765 3.54%
2022-05-31 0 1.130 1.130 1.150 1.130 1.170 3,552,400 4,052,928 1.1409 0.857 0.857 0.872 0.857 0.887 4,685,546 0.8650 -0.88%
2022-05-30 0 1.140 1.130 1.140 1.120 1.150 1,459,200 1,657,968 1.1362 0.864 0.857 0.864 0.849 0.872 1,924,656 0.8614 0.88%
2022-05-27 0 1.130 1.120 1.130 1.120 1.140 1,042,000 1,173,450 1.1262 0.857 0.849 0.857 0.849 0.864 1,374,377 0.8538 0.89%
2022-05-26 0 1.120 1.120 1.130 1.110 1.140 880,800 987,152 1.1207 0.849 0.849 0.857 0.842 0.864 1,161,758 0.8497 0.00%
2022-05-25 0 1.120 1.120 1.130 1.100 1.150 1,904,000 2,149,300 1.1288 0.849 0.849 0.857 0.834 0.872 2,511,339 0.8558 0.90%
2022-05-24 0 1.110 1.100 1.120 1.090 1.140 1,843,142 2,047,341 1.1108 0.842 0.834 0.849 0.826 0.864 2,431,068 0.8422 -0.89%
2022-05-23 0 1.120 1.120 1.130 1.110 1.150 872,800 986,820 1.1306 0.849 0.849 0.857 0.842 0.872 1,151,206 0.8572 -2.61%
2022-05-20 0 1.150 1.140 1.150 1.120 1.150 1,052,800 1,198,068 1.1380 0.872 0.864 0.872 0.849 0.872 1,388,622 0.8628 1.77%
2022-05-19 0 1.130 1.110 1.140 1.100 1.130 1,064,000 1,182,620 1.1115 0.857 0.842 0.864 0.834 0.857 1,403,395 0.8427 -0.88%
2022-05-18 0 1.140 1.120 1.140 1.100 1.160 2,779,200 3,119,964 1.1226 0.864 0.849 0.864 0.834 0.879 3,665,710 0.8511 0.00%
2022-05-17 0 1.140 1.140 1.150 1.130 1.150 2,122,000 2,420,940 1.1409 0.864 0.864 0.872 0.857 0.872 2,798,876 0.8650 1.79%
2022-05-16 0 1.120 1.110 1.120 1.100 1.150 4,074,000 4,572,140 1.1223 0.849 0.842 0.849 0.834 0.872 5,373,526 0.8509 5.66%
2022-05-13 0 1.060 1.050 1.060 1.040 1.080 1,532,000 1,614,126 1.0536 0.804 0.796 0.804 0.788 0.819 2,020,678 0.7988 1.92%
2022-05-12 0 1.040 1.040 1.050 1.040 1.090 2,478,000 2,611,140 1.0537 0.788 0.788 0.796 0.788 0.826 3,268,433 0.7989 -3.70%
2022-05-11 0 1.080 1.060 1.080 1.040 1.100 2,977,000 3,215,580 1.0801 0.819 0.804 0.819 0.788 0.834 3,926,604 0.8189 2.86%
2022-05-10 0 1.050 1.030 1.050 0.990 1.050 1,438,562 1,477,573 1.0271 0.796 0.781 0.796 0.751 0.796 1,897,435 0.7787 1.94%
2022-05-06 0 1.030 1.020 1.030 1.030 1.060 1,866,000 1,935,000 1.0370 0.781 0.773 0.781 0.781 0.804 2,461,217 0.7862 -4.63%
2022-05-05 0 1.080 1.070 1.080 1.070 1.100 2,373,600 2,568,080 1.0819 0.819 0.811 0.819 0.811 0.834 3,130,732 0.8203 2.86%
2022-05-04 0 1.050 1.050 1.070 1.050 1.080 540,000 573,700 1.0624 0.796 0.796 0.811 0.796 0.819 712,249 0.8055 -2.78%
2022-05-03 0 1.080 1.080 1.090 1.050 1.080 978,000 1,050,140 1.0738 0.819 0.819 0.826 0.796 0.819 1,289,963 0.8141 0.00%
2022-04-29 0 1.080 1.060 1.080 1.030 1.080 1,054,000 1,120,340 1.0629 0.819 0.804 0.819 0.781 0.819 1,390,205 0.8059 3.85%
2022-04-28 0 1.040 1.030 1.040 1.020 1.060 636,000 658,600 1.0355 0.788 0.781 0.788 0.773 0.804 838,871 0.7851 -0.95%
2022-04-27 0 1.050 1.040 1.050 1.000 1.050 2,314,000 2,375,040 1.0264 0.796 0.788 0.796 0.758 0.796 3,052,120 0.7782 3.96%
2022-04-26 0 1.010 1.010 1.020 1.010 1.050 3,500,671 3,608,317 1.0308 0.766 0.766 0.773 0.766 0.796 4,617,316 0.7815 -0.98%
2022-04-25 0 1.020 1.020 1.030 1.010 1.070 4,388,000 4,555,840 1.0382 0.773 0.773 0.781 0.766 0.811 5,787,686 0.7872 -7.27%
2022-04-22 0 1.100 1.090 1.100 1.070 1.110 1,292,000 1,412,380 1.0932 0.834 0.826 0.834 0.811 0.842 1,704,123 0.8288 0.92%
2022-04-21 0 1.090 1.090 1.100 1.090 1.150 3,358,000 3,728,620 1.1104 0.826 0.826 0.834 0.826 0.872 4,429,136 0.8418 -4.39%
2022-04-20 0 1.140 1.140 1.150 1.130 1.180 2,136,000 2,471,140 1.1569 0.864 0.864 0.872 0.857 0.895 2,817,342 0.8771 -2.56%
2022-04-19 0 1.170 1.170 1.180 1.150 1.180 2,236,000 2,598,280 1.1620 0.887 0.887 0.895 0.872 0.895 2,949,240 0.8810 -1.68%
2022-04-14 0 1.190 1.170 1.190 1.160 1.190 3,502,000 4,119,744 1.1764 0.902 0.887 0.902 0.879 0.902 4,619,069 0.8919 0.85%
2022-04-13 0 1.180 1.160 1.180 1.160 1.190 4,042,000 4,720,174 1.1678 0.895 0.879 0.895 0.879 0.902 5,331,318 0.8854 -0.84%
2022-04-12 0 1.190 1.180 1.190 1.170 1.200 4,444,800 5,285,862 1.1892 0.902 0.895 0.902 0.887 0.910 5,862,604 0.9016 1.71%
2022-04-11 0 1.170 1.170 1.180 1.160 1.200 6,802,000 7,953,060 1.1692 0.887 0.887 0.895 0.879 0.910 8,971,704 0.8865 -3.31%
2022-04-08 0 1.210 1.210 1.230 1.200 1.230 1,993,059 2,423,511 1.2160 0.917 0.917 0.933 0.910 0.933 2,628,806 0.9219 -1.63%
2022-04-07 0 1.230 1.210 1.230 1.210 1.240 2,353,200 2,871,034 1.2201 0.933 0.917 0.933 0.917 0.940 3,103,824 0.9250 0.00%
2022-04-06 0 1.230 1.220 1.230 1.210 1.250 3,289,200 4,050,000 1.2313 0.933 0.925 0.933 0.917 0.948 4,338,390 0.9335 -0.81%
2022-04-04 0 1.240 1.230 1.240 1.180 1.250 4,265,800 5,240,294 1.2284 0.940 0.933 0.940 0.895 0.948 5,626,506 0.9314 3.33%
2022-04-01 0 1.200 1.190 1.200 1.130 1.200 3,334,400 3,910,412 1.1727 0.910 0.902 0.910 0.857 0.910 4,398,008 0.8891 3.45%
2022-03-31 0 1.160 1.160 1.170 1.150 1.250 10,966,000 13,029,920 1.1882 0.879 0.879 0.887 0.872 0.948 14,463,938 0.9009 -4.13%
2022-03-30 0 1.210 1.210 1.220 1.170 1.230 9,224,800 11,119,028 1.2053 0.917 0.917 0.925 0.887 0.933 12,167,330 0.9138 4.31%
2022-03-29 0 1.160 1.160 1.170 1.150 1.200 5,350,800 6,232,630 1.1648 0.879 0.879 0.887 0.872 0.910 7,057,600 0.8831 -1.69%
2022-03-28 0 1.180 1.180 1.190 1.150 1.220 3,418,000 4,047,520 1.1842 0.895 0.895 0.902 0.872 0.925 4,508,275 0.8978 -2.48%
2022-03-25 0 1.210 1.210 1.230 1.200 1.270 4,208,000 5,192,480 1.2340 0.917 0.917 0.933 0.910 0.963 5,550,269 0.9355 -3.20%
2022-03-24 0 1.250 1.240 1.250 1.200 1.260 2,437,200 3,035,212 1.2454 0.948 0.940 0.948 0.910 0.955 3,214,619 0.9442 3.31%
2022-03-23 0 1.210 1.210 1.230 1.190 1.240 7,936,800 9,638,564 1.2144 0.917 0.917 0.933 0.902 0.940 10,468,483 0.9207 1.68%
2022-03-22 0 1.190 1.180 1.190 1.120 1.190 2,787,200 3,243,448 1.1637 0.902 0.895 0.902 0.849 0.902 3,676,262 0.8823 5.31%
2022-03-21 0 1.130 1.120 1.130 1.120 1.180 9,565,917 10,998,894 1.1498 0.857 0.849 0.857 0.849 0.895 12,617,256 0.8717 -2.59%
2022-03-18 0 1.160 1.150 1.160 1.060 1.170 11,140,000 12,515,226 1.1234 0.879 0.872 0.879 0.804 0.887 14,693,441 0.8518 6.42%
2022-03-17 0 1.090 1.080 1.090 1.040 1.100 4,777,200 5,119,662 1.0717 0.826 0.819 0.826 0.788 0.834 6,301,033 0.8125 6.86%
2022-03-16 0 1.020 1.010 1.020 0.920 1.020 12,961,732 12,529,382 0.9666 0.773 0.766 0.773 0.698 0.773 17,096,269 0.7329 10.87%
2022-03-15 0 0.920 0.920 0.930 0.910 1.020 19,069,600 18,018,904 0.9449 0.698 0.698 0.705 0.690 0.773 25,152,427 0.7164 -9.80%
2022-03-14 0 1.020 1.010 1.020 1.010 1.090 8,494,800 8,898,367 1.0475 0.773 0.766 0.773 0.766 0.826 11,204,474 0.7942 -8.93%
2022-03-11 0 1.120 1.120 1.130 1.090 1.150 4,076,800 4,535,490 1.1125 0.849 0.849 0.857 0.826 0.872 5,377,219 0.8435 -0.88%
2022-03-10 0 1.130 1.130 1.140 1.130 1.150 2,140,400 2,428,260 1.1345 0.857 0.857 0.864 0.857 0.872 2,823,145 0.8601 0.89%
2022-03-09 0 1.120 1.120 1.140 1.080 1.180 4,568,400 5,084,852 1.1130 0.849 0.849 0.864 0.819 0.895 6,025,630 0.8439 -2.61%
2022-03-08 0 1.150 1.140 1.150 1.140 1.190 4,321,200 5,029,436 1.1639 0.872 0.864 0.872 0.864 0.902 5,699,578 0.8824 0.88%
2022-03-07 0 1.140 1.130 1.140 1.090 1.150 15,445,954 17,125,706 1.1088 0.864 0.857 0.864 0.826 0.872 20,372,909 0.8406 -1.72%
2022-03-04 0 1.160 1.160 1.170 1.160 1.230 5,479,586 6,451,231 1.1773 0.879 0.879 0.887 0.879 0.933 7,227,466 0.8926 -6.45%
2022-03-03 0 1.240 1.220 1.240 1.220 1.240 2,643,200 3,234,288 1.2236 0.940 0.925 0.940 0.925 0.940 3,486,329 0.9277 2.48%
2022-03-02 0 1.210 1.210 1.220 1.200 1.260 6,426,687 7,876,874 1.2257 0.917 0.917 0.925 0.910 0.955 8,476,674 0.9292 -3.20%
2022-03-01 0 1.250 1.250 1.260 1.250 1.290 10,148,000 12,861,422 1.2674 0.948 0.948 0.955 0.948 0.978 13,385,012 0.9609 -3.10%
2022-02-28 0 1.290 1.280 1.290 1.270 1.320 1,562,000 2,011,060 1.2875 0.978 0.970 0.978 0.963 1.001 2,060,247 0.9761 -2.00%
2022-02-25 0 1.330 1.330 1.340 1.320 1.350 3,610,000 4,811,480 1.3328 0.998 0.998 1.005 0.990 1.013 4,811,077 1.0001 0.00%
2022-02-24 0 1.330 1.320 1.330 1.320 1.380 6,647,693 8,966,612 1.3488 0.998 0.990 0.998 0.990 1.035 8,859,435 1.0121 -2.92%
2022-02-23 0 1.370 1.370 1.380 1.330 1.380 9,525,200 12,910,006 1.3554 1.028 1.028 1.035 0.998 1.035 12,694,312 1.0170 3.01%
2022-02-22 0 1.330 1.320 1.330 1.310 1.350 9,991,200 13,224,872 1.3237 0.998 0.990 0.998 0.983 1.013 13,315,354 0.9932 -1.48%
2022-02-21 0 1.350 1.340 1.350 1.340 1.360 3,652,000 4,929,860 1.3499 1.013 1.005 1.013 1.005 1.020 4,867,050 1.0129 -0.74%
2022-02-18 0 1.360 1.350 1.360 1.330 1.360 7,386,000 9,953,810 1.3477 1.020 1.013 1.020 0.998 1.020 9,843,383 1.0112 -0.73%
2022-02-17 0 1.370 1.360 1.370 1.340 1.370 9,402,000 12,706,140 1.3514 1.028 1.020 1.028 1.005 1.028 12,530,123 1.0140 1.48%
2022-02-16 0 1.350 1.350 1.360 1.340 1.470 35,467,600 49,465,896 1.3947 1.013 1.013 1.020 1.005 1.103 47,267,962 1.0465 -9.40%
2022-02-15 0 1.490 1.490 1.500 1.470 1.520 8,234,400 12,363,084 1.5014 1.118 1.118 1.126 1.103 1.141 10,974,053 1.1266 2.05%
2022-02-14 0 1.460 1.450 1.460 1.450 1.470 5,424,000 7,931,900 1.4624 1.096 1.088 1.096 1.088 1.103 7,228,609 1.0973 -1.35%
2022-02-11 0 1.480 1.470 1.480 1.470 1.510 6,086,000 9,038,260 1.4851 1.111 1.103 1.111 1.103 1.133 8,110,862 1.1143 -0.67%
2022-02-10 0 1.490 1.490 1.500 1.470 1.500 5,933,661 8,854,771 1.4923 1.118 1.118 1.126 1.103 1.126 7,907,839 1.1197 1.36%
2022-02-09 0 1.470 1.460 1.470 1.440 1.480 15,119,200 21,949,608 1.4518 1.103 1.096 1.103 1.081 1.111 20,149,482 1.0893 0.68%
2022-02-08 0 1.460 1.450 1.460 1.440 1.500 11,298,000 16,498,020 1.4603 1.096 1.088 1.096 1.081 1.126 15,056,937 1.0957 -2.01%
2022-02-07 0 1.490 1.480 1.490 1.480 1.530 5,422,000 8,135,560 1.5005 1.118 1.111 1.118 1.111 1.148 7,225,944 1.1259 -0.67%
2022-02-04 0 1.500 1.490 1.500 1.450 1.540 15,820,000 23,764,062 1.5022 1.126 1.118 1.126 1.088 1.156 21,083,444 1.1271 4.90%
2022-01-31 0 1.430 1.420 1.430 1.410 1.440 6,305,200 8,958,244 1.4208 1.073 1.065 1.073 1.058 1.081 8,402,992 1.0661 2.88%
2022-01-28 0 1.390 1.380 1.390 1.380 1.420 2,952,000 4,134,600 1.4006 1.043 1.035 1.043 1.035 1.065 3,934,155 1.0510 -2.11%
2022-01-27 0 1.420 1.400 1.420 1.390 1.440 9,237,200 12,997,624 1.4071 1.065 1.050 1.065 1.043 1.081 12,310,492 1.0558 -0.70%
2022-01-26 0 1.430 1.430 1.440 1.420 1.450 1,972,400 2,842,092 1.4409 1.073 1.073 1.081 1.065 1.088 2,628,634 1.0812 0.00%
2022-01-25 0 1.430 1.430 1.440 1.420 1.480 4,876,000 7,054,880 1.4469 1.073 1.073 1.081 1.065 1.111 6,498,285 1.0857 -2.72%
2022-01-24 0 1.470 1.460 1.470 1.460 1.490 1,765,600 2,604,324 1.4750 1.103 1.096 1.103 1.096 1.118 2,353,030 1.1068 -0.68%
2022-01-21 0 1.480 1.480 1.490 1.470 1.500 4,081,206 6,054,544 1.4835 1.111 1.111 1.118 1.103 1.126 5,439,057 1.1132 0.00%
2022-01-20 0 1.480 1.480 1.490 1.470 1.520 11,318,000 16,823,020 1.4864 1.111 1.111 1.118 1.103 1.141 15,083,592 1.1153 0.00%
2022-01-19 0 1.480 1.470 1.480 1.480 1.560 11,704,000 17,610,920 1.5047 1.111 1.103 1.111 1.111 1.171 15,598,017 1.1290 -3.90%
2022-01-18 0 1.540 1.530 1.540 1.520 1.560 3,418,000 5,251,940 1.5366 1.156 1.148 1.156 1.141 1.171 4,555,197 1.1530 0.00%
2022-01-17 0 1.540 1.540 1.550 1.540 1.600 2,260,000 3,516,780 1.5561 1.156 1.156 1.163 1.156 1.201 3,011,921 1.1676 -3.75%
2022-01-14 0 1.600 1.600 1.610 1.550 1.610 9,162,800 13,899,816 1.5170 1.201 1.201 1.208 1.163 1.208 12,211,339 1.1383 1.91%
2022-01-13 0 1.570 1.560 1.580 1.560 1.580 1,790,000 2,803,364 1.5661 1.178 1.171 1.186 1.171 1.186 2,385,548 1.1751 0.00%
2022-01-12 0 1.570 1.560 1.570 1.560 1.580 1,214,000 1,902,700 1.5673 1.178 1.171 1.178 1.171 1.186 1,617,908 1.1760 0.00%
2022-01-11 0 1.570 1.560 1.570 1.550 1.590 2,230,800 3,487,308 1.5633 1.178 1.171 1.178 1.163 1.193 2,973,005 1.1730 -0.63%
2022-01-10 0 1.580 1.570 1.580 1.530 1.580 3,168,000 4,954,610 1.5640 1.186 1.178 1.186 1.148 1.186 4,222,020 1.1735 3.95%
2022-01-07 0 1.520 1.520 1.540 1.510 1.540 2,985,922 4,563,348 1.5283 1.141 1.141 1.156 1.133 1.156 3,979,363 1.1468 0.00%
2022-01-06 0 1.520 1.520 1.530 1.500 1.540 4,431,200 6,712,046 1.5147 1.141 1.141 1.148 1.126 1.156 5,905,497 1.1366 0.00%
2022-01-05 0 1.520 1.510 1.520 1.510 1.590 6,034,000 9,335,480 1.5471 1.141 1.133 1.141 1.133 1.193 8,041,561 1.1609 -5.00%
2022-01-04 0 1.600 1.600 1.610 1.550 1.620 5,529,600 8,805,838 1.5925 1.201 1.201 1.208 1.163 1.216 7,369,343 1.1949 2.56%
2022-01-03 0 1.560 1.540 1.560 1.540 1.570 896,000 1,390,580 1.5520 1.171 1.156 1.171 1.156 1.178 1,194,107 1.1645 0.65%
2021-12-31 0 1.550 1.550 1.570 1.550 1.570 476,000 743,200 1.5613 1.163 1.163 1.178 1.163 1.178 634,369 1.1716 0.00%
2021-12-30 0 1.550 1.550 1.560 1.530 1.560 483,600 747,772 1.5463 1.163 1.163 1.171 1.148 1.171 644,498 1.1602 1.31%
2021-12-29 0 1.530 1.530 1.540 1.520 1.580 1,408,000 2,177,520 1.5465 1.148 1.148 1.156 1.141 1.186 1,876,453 1.1604 -2.55%
2021-12-28 0 1.570 1.570 1.580 1.530 1.580 4,324,000 6,705,896 1.5509 1.178 1.178 1.186 1.148 1.186 5,762,630 1.1637 0.64%
2021-12-24 0 1.560 1.550 1.560 1.540 1.570 486,000 754,980 1.5535 1.171 1.163 1.171 1.156 1.178 647,696 1.1656 -1.27%
2021-12-23 0 1.580 1.570 1.580 1.510 1.580 4,250,000 6,575,000 1.5471 1.186 1.178 1.186 1.133 1.186 5,664,010 1.1608 1.94%
2021-12-22 0 1.550 1.540 1.550 1.540 1.570 1,802,000 2,806,580 1.5575 1.163 1.156 1.163 1.156 1.178 2,401,540 1.1687 0.00%
2021-12-21 0 1.550 1.540 1.550 1.510 1.580 5,908,714 9,143,736 1.5475 1.163 1.156 1.163 1.133 1.186 7,874,592 1.1612 4.03%
2021-12-20 0 1.490 1.480 1.490 1.450 1.600 17,368,400 26,552,516 1.5288 1.118 1.111 1.118 1.088 1.201 23,147,009 1.1471 -7.45%
2021-12-17 0 1.610 1.600 1.610 1.600 1.630 3,196,400 5,156,104 1.6131 1.208 1.201 1.208 1.201 1.223 4,259,869 1.2104 -1.23%
2021-12-16 0 1.630 1.620 1.630 1.600 1.630 1,938,400 3,150,244 1.6252 1.223 1.216 1.223 1.201 1.223 2,583,322 1.2195 1.87%
2021-12-15 0 1.600 1.600 1.610 1.600 1.620 3,092,800 4,989,616 1.6133 1.201 1.201 1.208 1.201 1.216 4,121,800 1.2105 -0.62%
2021-12-14 0 1.610 1.610 1.620 1.610 1.630 5,084,000 8,218,480 1.6165 1.208 1.208 1.216 1.208 1.223 6,775,489 1.2130 -1.23%
2021-12-13 0 1.630 1.630 1.640 1.630 1.670 5,581,200 9,179,858 1.6448 1.223 1.223 1.231 1.223 1.253 7,438,111 1.2342 -2.40%
2021-12-10 0 1.670 1.670 1.680 1.660 1.680 3,862,400 6,464,576 1.6737 1.253 1.253 1.261 1.246 1.261 5,147,452 1.2559 -0.60%
2021-12-09 0 1.680 1.670 1.680 1.670 1.700 3,494,800 5,895,900 1.6870 1.261 1.253 1.261 1.253 1.276 4,657,549 1.2659 0.60%
2021-12-08 0 1.670 1.670 1.680 1.670 1.700 6,500,000 10,930,330 1.6816 1.253 1.253 1.261 1.253 1.276 8,662,603 1.2618 -1.18%
2021-12-07 0 1.690 1.690 1.700 1.680 1.720 8,838,290 14,992,083 1.6963 1.268 1.268 1.276 1.261 1.291 11,778,862 1.2728 1.81%
2021-12-06 0 1.660 1.660 1.670 1.660 1.730 9,400,000 15,922,810 1.6939 1.246 1.246 1.253 1.246 1.298 12,527,457 1.2710 -3.49%
2021-12-03 0 1.720 1.720 1.730 1.720 1.790 10,082,000 17,625,560 1.7482 1.291 1.291 1.298 1.291 1.343 13,436,364 1.3118 -4.44%
2021-12-02 0 1.800 1.790 1.800 1.790 1.850 8,038,000 14,630,960 1.8202 1.351 1.343 1.351 1.343 1.388 10,712,309 1.3658 -1.10%
2021-12-01 0 1.820 1.820 1.830 1.790 1.900 13,744,000 25,188,991 1.8327 1.366 1.366 1.373 1.343 1.426 18,316,742 1.3752 -4.21%
2021-11-30 0 1.900 1.880 1.900 1.850 1.930 10,482,000 19,778,140 1.8869 1.426 1.411 1.426 1.388 1.448 13,969,448 1.4158 -1.04%
2021-11-29 0 1.920 1.910 1.920 1.820 1.940 14,497,000 27,617,390 1.9050 1.441 1.433 1.441 1.366 1.456 19,320,271 1.4295 1.59%
2021-11-26 0 1.890 1.880 1.890 1.870 1.920 6,947,200 13,100,304 1.8857 1.418 1.411 1.418 1.403 1.441 9,258,591 1.4149 -1.56%
2021-11-25 0 1.920 1.910 1.920 1.900 1.970 11,862,000 22,878,760 1.9287 1.441 1.433 1.441 1.426 1.478 15,808,585 1.4472 -0.52%
2021-11-24 0 1.930 1.920 1.930 1.830 1.940 25,438,400 48,673,300 1.9134 1.448 1.441 1.448 1.373 1.456 33,901,965 1.4357 7.22%
2021-11-23 0 1.800 1.800 1.810 1.740 1.820 14,577,600 26,296,148 1.8039 1.351 1.351 1.358 1.306 1.366 19,427,687 1.3535 2.27%
2021-11-22 0 1.760 1.750 1.760 1.700 1.760 13,412,000 23,408,100 1.7453 1.321 1.313 1.321 1.276 1.321 17,874,283 1.3096 1.73%
2021-11-19 0 1.730 1.710 1.730 1.680 1.740 16,518,570 28,276,206 1.7118 1.298 1.283 1.298 1.261 1.306 22,014,434 1.2844 2.37%
2021-11-18 0 1.690 1.680 1.690 1.680 1.710 12,103,200 20,533,460 1.6965 1.268 1.261 1.268 1.261 1.283 16,130,034 1.2730 0.00%
2021-11-17 0 1.690 1.680 1.700 1.680 1.740 5,154,000 8,739,420 1.6957 1.268 1.261 1.276 1.261 1.306 6,868,778 1.2723 -1.74%
2021-11-16 0 1.720 1.710 1.720 1.670 1.730 8,116,400 13,859,952 1.7076 1.291 1.283 1.291 1.253 1.298 10,816,793 1.2813 1.18%
2021-11-15 0 1.700 1.680 1.700 1.680 1.730 12,681,600 21,546,740 1.6991 1.276 1.261 1.276 1.261 1.298 16,900,873 1.2749 -1.16%
2021-11-12 0 1.720 1.700 1.720 1.690 1.750 16,226,000 27,708,248 1.7076 1.291 1.276 1.291 1.268 1.313 21,624,524 1.2813 -0.58%
2021-11-11 0 1.730 1.730 1.740 1.690 1.760 15,522,400 26,760,956 1.7240 1.298 1.298 1.306 1.268 1.321 20,686,830 1.2936 1.17%
2021-11-10 0 1.710 1.700 1.710 1.660 1.720 13,746,000 23,312,886 1.6960 1.283 1.276 1.283 1.246 1.291 18,319,407 1.2726 1.18%
2021-11-09 0 1.690 1.680 1.690 1.670 1.700 6,916,400 11,685,240 1.6895 1.268 1.261 1.268 1.253 1.276 9,217,543 1.2677 1.20%
2021-11-08 0 1.670 1.650 1.670 1.610 1.670 7,958,000 13,152,216 1.6527 1.253 1.238 1.253 1.208 1.253 10,605,692 1.2401 3.09%
2021-11-05 0 1.620 1.620 1.630 1.610 1.650 3,264,301 5,300,013 1.6236 1.216 1.216 1.223 1.208 1.238 4,350,361 1.2183 0.00%
2021-11-04 0 1.620 1.610 1.620 1.600 1.690 16,726,400 27,427,708 1.6398 1.216 1.208 1.216 1.201 1.268 22,291,411 1.2304 1.25%
2021-11-03 0 1.600 1.600 1.610 1.600 1.620 2,581,200 4,146,932 1.6066 1.201 1.201 1.208 1.201 1.216 3,439,986 1.2055 -0.62%
2021-11-02 0 1.610 1.610 1.630 1.600 1.660 3,286,000 5,352,400 1.6288 1.208 1.208 1.223 1.201 1.246 4,379,279 1.2222 -1.83%
2021-11-01 0 1.640 1.630 1.640 1.620 1.650 2,011,200 3,291,540 1.6366 1.231 1.223 1.231 1.216 1.238 2,680,343 1.2280 -0.61%
2021-10-29 0 1.650 1.640 1.650 1.640 1.670 2,532,800 4,187,928 1.6535 1.238 1.231 1.238 1.231 1.253 3,375,483 1.2407 0.61%
2021-10-28 0 1.640 1.630 1.640 1.610 1.640 1,314,000 2,148,500 1.6351 1.231 1.223 1.231 1.208 1.231 1,751,179 1.2269 0.00%
2021-10-27 0 1.640 1.630 1.640 1.600 1.650 2,692,000 4,380,120 1.6271 1.231 1.223 1.231 1.201 1.238 3,587,651 1.2209 0.61%
2021-10-26 0 1.630 1.620 1.630 1.610 1.660 1,829,600 2,981,688 1.6297 1.223 1.216 1.223 1.208 1.246 2,438,323 1.2228 -1.21%
2021-10-25 0 1.650 1.650 1.660 1.630 1.670 2,371,394 3,917,294 1.6519 1.238 1.238 1.246 1.223 1.253 3,160,376 1.2395 1.23%
2021-10-22 0 1.630 1.630 1.640 1.630 1.670 1,238,000 2,033,580 1.6426 1.223 1.223 1.231 1.223 1.253 1,649,893 1.2326 -1.81%
2021-10-21 0 1.660 1.650 1.660 1.630 1.680 3,740,400 6,178,088 1.6517 1.246 1.238 1.246 1.223 1.261 4,984,862 1.2394 -1.19%
2021-10-20 0 1.680 1.660 1.680 1.660 1.690 1,258,000 2,110,400 1.6776 1.261 1.246 1.261 1.246 1.268 1,676,547 1.2588 -0.59%
2021-10-19 0 1.690 1.680 1.690 1.670 1.700 2,370,800 3,997,006 1.6859 1.268 1.261 1.268 1.253 1.276 3,159,585 1.2650 0.00%
2021-10-18 0 1.690 1.680 1.690 1.680 1.720 3,557,200 6,019,828 1.6923 1.268 1.261 1.268 1.261 1.291 4,740,710 1.2698 0.00%
2021-10-15 0 1.690 1.690 1.710 1.680 1.740 7,014,800 11,965,790 1.7058 1.268 1.268 1.283 1.261 1.306 9,348,682 1.2799 0.00%
2021-10-12 0 1.690 1.680 1.690 1.680 1.770 11,489,600 19,570,530 1.7033 1.268 1.261 1.268 1.261 1.328 15,312,284 1.2781 0.60%
2021-10-11 0 1.680 1.680 1.690 1.670 1.710 2,603,200 4,397,408 1.6892 1.261 1.261 1.268 1.253 1.283 3,469,306 1.2675 0.60%
2021-10-08 0 1.670 1.670 1.680 1.630 1.680 1,962,701 3,242,521 1.6521 1.253 1.253 1.261 1.223 1.261 2,615,708 1.2396 1.83%
2021-10-07 0 1.640 1.630 1.640 1.610 1.650 1,966,800 3,195,672 1.6248 1.231 1.223 1.231 1.208 1.238 2,621,171 1.2192 0.00%
2021-10-06 0 1.640 1.630 1.640 1.610 1.650 816,800 1,332,384 1.6312 1.231 1.223 1.231 1.208 1.238 1,088,556 1.2240 0.61%
2021-10-05 0 1.630 1.620 1.630 1.600 1.630 982,000 1,593,160 1.6224 1.223 1.216 1.223 1.201 1.223 1,308,719 1.2173 0.00%
2021-10-04 0 1.630 1.630 1.640 1.620 1.640 1,154,800 1,880,480 1.6284 1.223 1.223 1.231 1.216 1.231 1,539,011 1.2219 0.00%
2021-09-30 0 1.630 1.630 1.640 1.600 1.640 736,000 1,195,280 1.6240 1.223 1.223 1.231 1.201 1.231 980,873 1.2186 0.00%
2021-09-29 0 1.630 1.630 1.640 1.590 1.630 3,046,800 4,919,388 1.6146 1.223 1.223 1.231 1.193 1.223 4,060,495 1.2115 1.31%
2021-09-28 0 1.650 1.650 1.660 1.640 1.670 1,001,600 1,657,308 1.6547 1.207 1.207 1.215 1.200 1.222 1,368,940 1.2107 0.00%
2021-09-27 0 1.650 1.650 1.660 1.640 1.660 1,980,800 3,267,668 1.6497 1.207 1.207 1.215 1.200 1.215 2,707,264 1.2070 -0.60%
2021-09-24 0 1.660 1.650 1.660 1.650 1.700 1,858,000 3,103,638 1.6704 1.215 1.207 1.215 1.207 1.244 2,539,427 1.2222 -1.78%
2021-09-23 0 1.690 1.680 1.690 1.680 1.730 8,483,600 14,416,880 1.6994 1.237 1.229 1.237 1.229 1.266 11,594,984 1.2434 0.00%
2021-09-21 0 1.690 1.680 1.690 1.650 1.690 2,558,590 4,293,565 1.6781 1.237 1.229 1.237 1.207 1.237 3,496,960 1.2278 0.60%
2021-09-20 0 1.680 1.680 1.690 1.600 1.690 5,923,600 9,683,638 1.6348 1.229 1.229 1.237 1.171 1.237 8,096,097 1.1961 0.60%
2021-09-17 0 1.670 1.670 1.680 1.610 1.670 6,118,800 10,072,284 1.6461 1.222 1.222 1.229 1.178 1.222 8,362,887 1.2044 2.45%
2021-09-16 0 1.630 1.610 1.630 1.590 1.650 6,588,000 10,621,660 1.6123 1.193 1.178 1.193 1.163 1.207 9,004,167 1.1796 -0.61%
2021-09-15 0 1.640 1.630 1.640 1.630 1.650 2,491,295 4,088,356 1.6411 1.200 1.193 1.200 1.193 1.207 3,404,984 1.2007 -0.61%
2021-09-14 0 1.650 1.640 1.650 1.640 1.670 2,726,000 4,507,320 1.6535 1.207 1.200 1.207 1.200 1.222 3,725,768 1.2098 -1.20%
2021-09-13 0 1.670 1.660 1.670 1.640 1.680 1,912,400 3,176,148 1.6608 1.222 1.215 1.222 1.200 1.229 2,613,778 1.2152 0.00%
2021-09-10 0 1.670 1.660 1.670 1.640 1.680 3,157,200 5,220,664 1.6536 1.222 1.215 1.222 1.200 1.229 4,315,112 1.2099 0.00%
2021-09-09 0 1.670 1.640 1.670 1.620 1.690 10,069,600 16,552,604 1.6438 1.222 1.200 1.222 1.185 1.237 13,762,654 1.2027 -0.60%
2021-09-08 0 1.680 1.670 1.680 1.670 1.720 6,216,000 10,507,300 1.6904 1.229 1.222 1.229 1.222 1.258 8,495,735 1.2368 -0.59%
2021-09-07 0 1.690 1.680 1.690 1.690 1.730 6,291,625 10,711,351 1.7025 1.237 1.229 1.237 1.237 1.266 8,599,096 1.2456 -1.17%
2021-09-06 0 1.710 1.710 1.720 1.690 1.730 7,587,200 12,968,308 1.7092 1.251 1.251 1.258 1.237 1.266 10,369,827 1.2506 1.18%
2021-09-03 0 1.690 1.680 1.690 1.670 1.700 3,556,000 5,992,440 1.6852 1.237 1.229 1.237 1.222 1.244 4,860,173 1.2330 -0.59%
2021-09-02 0 1.700 1.680 1.700 1.670 1.710 4,234,800 7,161,396 1.6911 1.244 1.229 1.244 1.222 1.251 5,787,925 1.2373 0.59%
2021-09-01 0 1.690 1.680 1.690 1.660 1.700 3,403,200 5,734,380 1.6850 1.237 1.229 1.237 1.215 1.244 4,651,333 1.2328 1.20%
2021-08-31 0 1.670 1.670 1.680 1.660 1.710 4,066,400 6,865,792 1.6884 1.222 1.222 1.229 1.215 1.251 5,557,764 1.2354 -1.76%
2021-08-30 0 1.700 1.700 1.710 1.690 1.720 1,908,000 3,245,540 1.7010 1.244 1.244 1.251 1.237 1.258 2,607,764 1.2446 0.59%
2021-08-27 0 1.690 1.680 1.690 1.670 1.700 2,116,800 3,573,960 1.6884 1.237 1.229 1.237 1.222 1.244 2,893,142 1.2353 1.20%
2021-08-26 0 1.670 1.670 1.680 1.630 1.680 2,410,000 4,006,596 1.6625 1.222 1.222 1.229 1.193 1.229 3,293,874 1.2164 1.83%
2021-08-25 0 1.640 1.640 1.650 1.640 1.660 1,243,200 2,046,600 1.6462 1.200 1.200 1.207 1.200 1.215 1,699,147 1.2045 0.61%
2021-08-24 0 1.630 1.630 1.640 1.630 1.670 1,890,800 3,099,480 1.6392 1.193 1.193 1.200 1.193 1.222 2,584,256 1.1994 -0.61%
2021-08-23 0 1.640 1.640 1.660 1.630 1.660 1,183,200 1,950,604 1.6486 1.200 1.200 1.215 1.193 1.215 1,617,142 1.2062 1.23%
2021-08-20 0 1.620 1.620 1.630 1.620 1.680 2,127,099 3,472,809 1.6327 1.185 1.185 1.193 1.185 1.229 2,907,218 1.1945 -2.41%
2021-08-19 0 1.660 1.650 1.660 1.650 1.690 1,709,200 2,857,436 1.6718 1.215 1.207 1.215 1.207 1.237 2,336,054 1.2232 -0.60%
2021-08-18 0 1.670 1.670 1.680 1.640 1.690 1,194,000 1,997,680 1.6731 1.222 1.222 1.229 1.200 1.237 1,631,903 1.2241 -0.60%
2021-08-17 0 1.680 1.660 1.680 1.630 1.690 4,884,000 8,102,548 1.6590 1.229 1.215 1.229 1.193 1.237 6,675,221 1.2138 0.00%
2021-08-16 0 1.680 1.670 1.680 1.660 1.700 1,614,800 2,708,540 1.6773 1.229 1.222 1.229 1.215 1.244 2,207,032 1.2272 -1.18%
2021-08-13 0 1.700 1.690 1.700 1.680 1.710 1,055,200 1,787,688 1.6942 1.244 1.237 1.244 1.229 1.251 1,442,198 1.2396 -0.58%
2021-08-12 0 1.710 1.710 1.720 1.690 1.730 2,292,400 3,908,904 1.7052 1.251 1.251 1.258 1.237 1.266 3,133,144 1.2476 -1.16%
2021-08-11 0 1.730 1.720 1.730 1.700 1.740 3,412,000 5,849,800 1.7145 1.266 1.258 1.266 1.244 1.273 4,663,361 1.2544 -0.57%
2021-08-10 0 1.740 1.720 1.740 1.700 1.740 1,010,800 1,732,692 1.7142 1.273 1.258 1.273 1.244 1.273 1,381,514 1.2542 1.75%
2021-08-09 0 1.710 1.700 1.710 1.670 1.740 1,536,000 2,628,380 1.7112 1.251 1.244 1.251 1.222 1.273 2,099,332 1.2520 -1.72%
2021-08-06 0 1.740 1.730 1.740 1.720 1.760 1,683,759 2,909,803 1.7282 1.273 1.266 1.273 1.258 1.288 2,301,282 1.2644 -0.57%
2021-08-05 0 1.750 1.740 1.770 1.750 1.810 1,964,000 3,494,860 1.7795 1.280 1.273 1.295 1.280 1.324 2,684,302 1.3020 -1.13%
2021-08-04 0 1.770 1.760 1.770 1.730 1.780 2,136,000 3,780,680 1.7700 1.295 1.288 1.295 1.266 1.302 2,919,384 1.2950 2.91%
2021-08-03 0 1.720 1.720 1.730 1.710 1.750 954,000 1,641,460 1.7206 1.258 1.258 1.266 1.251 1.280 1,303,882 1.2589 -1.15%
2021-08-02 0 1.740 1.740 1.750 1.700 1.750 1,886,800 3,261,432 1.7286 1.273 1.273 1.280 1.244 1.280 2,578,789 1.2647 -0.57%
2021-07-30 0 1.750 1.740 1.750 1.670 1.790 7,953,200 13,824,592 1.7382 1.280 1.273 1.280 1.222 1.310 10,870,058 1.2718 4.79%
2021-07-29 0 1.670 1.660 1.670 1.640 1.690 2,458,000 4,098,700 1.6675 1.222 1.215 1.222 1.200 1.237 3,359,478 1.2200 1.83%
2021-07-28 0 1.640 1.640 1.650 1.610 1.660 4,560,194 7,427,070 1.6287 1.200 1.200 1.207 1.178 1.215 6,232,658 1.1916 0.61%
2021-07-27 0 1.630 1.620 1.630 1.620 1.780 6,996,000 11,802,060 1.6870 1.193 1.185 1.193 1.185 1.302 9,561,803 1.2343 -5.78%
2021-07-26 0 1.730 1.720 1.730 1.730 1.810 4,520,000 7,929,360 1.7543 1.266 1.258 1.266 1.266 1.324 6,177,723 1.2835 -4.42%
2021-07-23 0 1.810 1.800 1.810 1.790 1.830 2,523,600 4,577,012 1.8137 1.324 1.317 1.324 1.310 1.339 3,449,137 1.3270 -1.09%
2021-07-22 0 1.830 1.830 1.840 1.800 1.840 1,622,557 2,963,987 1.8267 1.339 1.339 1.346 1.317 1.346 2,217,634 1.3366 1.10%
2021-07-21 0 1.810 1.800 1.810 1.780 1.820 1,952,000 3,503,140 1.7946 1.324 1.317 1.324 1.302 1.332 2,667,901 1.3131 0.56%
2021-07-20 0 1.800 1.790 1.800 1.790 1.840 3,344,000 6,033,560 1.8043 1.317 1.310 1.317 1.310 1.346 4,570,421 1.3201 0.00%
2021-07-19 0 1.800 1.790 1.800 1.770 1.810 3,076,000 5,507,080 1.7903 1.317 1.310 1.317 1.295 1.324 4,204,132 1.3099 -0.55%
2021-07-16 0 1.810 1.800 1.810 1.770 1.820 2,261,600 4,056,476 1.7936 1.324 1.317 1.324 1.295 1.332 3,091,048 1.3123 0.00%
2021-07-15 0 1.810 1.800 1.810 1.770 1.820 1,397,200 2,510,024 1.7965 1.324 1.317 1.324 1.295 1.332 1,909,627 1.3144 0.56%
2021-07-14 0 1.800 1.790 1.800 1.780 1.820 2,207,200 3,975,664 1.8012 1.317 1.310 1.317 1.302 1.332 3,016,697 1.3179 -0.28%
2021-07-13 0 1.860 1.860 1.870 1.850 1.900 2,922,000 5,481,260 1.8759 1.321 1.321 1.328 1.314 1.349 4,115,114 1.3320 -1.06%
2021-07-12 0 1.880 1.880 1.890 1.810 1.900 4,611,200 8,625,996 1.8707 1.335 1.335 1.342 1.285 1.349 6,494,050 1.3283 5.62%
2021-07-09 0 1.780 1.780 1.790 1.770 1.840 7,436,800 13,420,514 1.8046 1.264 1.264 1.271 1.257 1.307 10,473,401 1.2814 -3.26%
2021-07-08 0 1.840 1.840 1.850 1.840 1.890 2,975,165 5,526,330 1.8575 1.307 1.307 1.314 1.307 1.342 4,189,987 1.3189 -2.13%
2021-07-07 0 1.880 1.870 1.880 1.860 1.890 1,986,000 3,725,180 1.8757 1.335 1.328 1.335 1.321 1.342 2,796,925 1.3319 -0.53%
2021-07-06 0 1.890 1.890 1.900 1.870 1.920 3,622,200 6,855,170 1.8925 1.342 1.342 1.349 1.328 1.363 5,101,220 1.3438 1.07%
2021-07-05 0 1.870 1.870 1.900 1.850 1.950 12,928,800 24,620,980 1.9044 1.328 1.328 1.349 1.314 1.385 18,207,900 1.3522 1.63%
2021-07-02 0 1.840 1.830 1.840 1.820 1.860 3,358,400 6,155,412 1.8328 1.307 1.299 1.307 1.292 1.321 4,729,705 1.3014 -1.08%
2021-06-30 0 1.860 1.850 1.860 1.840 1.880 4,500,600 8,338,604 1.8528 1.321 1.314 1.321 1.307 1.335 6,338,289 1.3156 1.09%
2021-06-29 0 1.840 1.830 1.840 1.810 1.850 5,150,000 9,438,960 1.8328 1.307 1.299 1.307 1.285 1.314 7,252,853 1.3014 0.00%
2021-06-28 0 1.840 1.830 1.840 1.790 1.840 5,534,400 10,007,544 1.8082 1.307 1.299 1.307 1.271 1.307 7,794,212 1.2840 3.37%
2021-06-25 0 1.780 1.780 1.790 1.760 1.800 3,727,600 6,646,992 1.7832 1.264 1.264 1.271 1.250 1.278 5,249,657 1.2662 0.56%
2021-06-24 0 1.770 1.760 1.770 1.710 1.780 3,270,400 5,753,952 1.7594 1.257 1.250 1.257 1.214 1.264 4,605,773 1.2493 2.91%
2021-06-23 0 1.720 1.720 1.730 1.710 1.740 1,534,400 2,638,808 1.7198 1.221 1.221 1.228 1.214 1.236 2,160,928 1.2211 -0.58%
2021-06-22 0 1.730 1.720 1.730 1.720 1.740 1,171,259 2,021,762 1.7261 1.228 1.221 1.228 1.221 1.236 1,649,509 1.2257 0.00%
2021-06-21 0 1.730 1.730 1.740 1.700 1.740 2,875,600 4,954,948 1.7231 1.228 1.228 1.236 1.207 1.236 4,049,768 1.2235 1.17%
2021-06-18 0 1.710 1.700 1.710 1.670 1.720 4,986,400 8,409,916 1.6866 1.214 1.207 1.214 1.186 1.221 7,022,452 1.1976 0.00%
2021-06-17 0 1.710 1.700 1.710 1.680 1.740 4,380,000 7,496,400 1.7115 1.214 1.207 1.214 1.193 1.236 6,168,446 1.2153 0.59%
2021-06-16 0 1.700 1.690 1.700 1.670 1.740 13,010,000 22,023,560 1.6928 1.207 1.200 1.207 1.186 1.236 18,322,256 1.2020 -2.30%
2021-06-15 0 1.740 1.730 1.740 1.710 1.750 3,904,000 6,741,480 1.7268 1.236 1.228 1.236 1.214 1.243 5,498,085 1.2262 -0.57%
2021-06-11 0 1.750 1.740 1.750 1.730 1.750 2,965,200 5,165,840 1.7422 1.243 1.236 1.243 1.228 1.243 4,175,953 1.2370 1.16%
2021-06-10 0 1.730 1.730 1.740 1.700 1.760 7,140,000 12,334,320 1.7275 1.228 1.228 1.236 1.207 1.250 10,055,412 1.2266 -0.57%
2021-06-09 0 1.740 1.730 1.740 1.730 1.760 3,931,201 6,842,573 1.7406 1.236 1.228 1.236 1.228 1.250 5,536,393 1.2359 -1.14%
2021-06-08 0 1.760 1.750 1.760 1.740 1.780 1,645,000 2,879,430 1.7504 1.250 1.243 1.250 1.236 1.264 2,316,688 1.2429 -0.56%
2021-06-07 0 1.770 1.750 1.770 1.740 1.790 2,313,122 4,075,183 1.7618 1.257 1.243 1.257 1.236 1.271 3,257,618 1.2510 0.00%
2021-06-04 0 1.770 1.770 1.780 1.740 1.780 2,130,000 3,762,360 1.7664 1.257 1.257 1.264 1.236 1.264 2,999,724 1.2542 0.57%
2021-06-03 0 1.760 1.750 1.760 1.740 1.800 4,280,000 7,521,580 1.7574 1.250 1.243 1.250 1.236 1.278 6,027,614 1.2479 -1.68%
2021-06-02 0 1.790 1.780 1.790 1.770 1.820 2,366,000 4,214,220 1.7812 1.271 1.264 1.271 1.257 1.292 3,332,087 1.2647 -1.10%
2021-06-01 0 1.810 1.800 1.810 1.790 1.840 9,658,000 17,508,700 1.8129 1.285 1.278 1.285 1.271 1.307 13,601,564 1.2873 0.56%
2021-05-31 0 1.800 1.800 1.810 1.770 1.810 2,587,200 4,635,636 1.7918 1.278 1.278 1.285 1.257 1.285 3,643,608 1.2723 0.00%
2021-05-28 0 1.800 1.780 1.800 1.780 1.820 4,773,200 8,541,552 1.7895 1.278 1.264 1.278 1.264 1.292 6,722,198 1.2706 -0.55%
2021-05-27 0 1.810 1.810 1.820 1.790 1.840 14,182,800 25,720,328 1.8135 1.285 1.285 1.292 1.271 1.307 19,973,935 1.2877 -1.09%
2021-05-26 0 1.830 1.820 1.830 1.800 1.840 2,096,000 3,827,624 1.8262 1.299 1.292 1.299 1.278 1.307 2,951,841 1.2967 0.55%
2021-05-25 0 1.820 1.810 1.820 1.800 1.820 1,607,200 2,909,952 1.8106 1.292 1.285 1.292 1.278 1.292 2,263,453 1.2856 0.00%
2021-05-24 0 1.820 1.810 1.830 1.780 1.830 2,392,316 4,330,933 1.8104 1.292 1.285 1.299 1.264 1.299 3,369,149 1.2855 1.11%
2021-05-21 0 1.800 1.790 1.800 1.770 1.860 9,162,000 16,570,240 1.8086 1.278 1.271 1.278 1.257 1.321 12,903,037 1.2842 -3.23%
2021-05-20 0 1.860 1.850 1.860 1.750 1.890 7,278,200 13,299,036 1.8272 1.321 1.314 1.321 1.243 1.342 10,250,042 1.2975 -1.59%
2021-05-18 0 1.890 1.880 1.890 1.790 1.890 10,493,200 19,414,984 1.8502 1.342 1.335 1.342 1.271 1.342 14,777,794 1.3138 6.18%
2021-05-17 0 1.780 1.770 1.780 1.750 1.780 2,928,800 5,170,440 1.7654 1.264 1.257 1.264 1.243 1.264 4,124,690 1.2535 0.56%
2021-05-14 0 1.770 1.760 1.770 1.680 1.770 5,311,600 9,180,984 1.7285 1.257 1.250 1.257 1.193 1.257 7,480,438 1.2273 3.51%
2021-05-13 0 1.710 1.700 1.710 1.710 1.750 3,151,200 5,441,700 1.7269 1.214 1.207 1.214 1.214 1.243 4,437,901 1.2262 -2.29%
2021-05-12 0 1.750 1.740 1.750 1.740 1.770 2,352,000 4,117,840 1.7508 1.243 1.236 1.243 1.236 1.257 3,312,371 1.2432 0.00%
2021-05-11 0 1.750 1.740 1.760 1.740 1.800 5,041,200 8,846,552 1.7549 1.243 1.236 1.250 1.236 1.278 7,099,628 1.2461 -2.78%
2021-05-10 0 1.800 1.790 1.800 1.750 1.820 5,002,400 8,944,804 1.7881 1.278 1.271 1.278 1.243 1.292 7,044,985 1.2697 2.86%
2021-05-07 0 1.750 1.740 1.750 1.740 1.770 1,907,936 3,345,627 1.7535 1.243 1.236 1.243 1.236 1.257 2,686,986 1.2451 0.57%
2021-05-06 0 1.740 1.740 1.750 1.730 1.780 3,707,487 6,477,554 1.7472 1.236 1.236 1.243 1.228 1.264 5,221,332 1.2406 -1.69%
2021-05-05 0 1.770 1.760 1.770 1.750 1.790 1,876,000 3,328,180 1.7741 1.257 1.250 1.257 1.243 1.271 2,642,010 1.2597 -0.56%
2021-05-04 0 1.780 1.770 1.780 1.740 1.790 1,771,600 3,126,344 1.7647 1.264 1.257 1.264 1.236 1.271 2,494,981 1.2531 0.00%
2021-05-03 0 1.780 1.760 1.780 1.730 1.780 2,914,000 5,120,360 1.7572 1.264 1.250 1.264 1.228 1.264 4,103,847 1.2477 0.56%
2021-04-30 0 1.770 1.770 1.780 1.760 1.790 1,819,600 3,226,734 1.7733 1.257 1.257 1.264 1.250 1.271 2,562,581 1.2592 -1.12%
2021-04-29 0 1.790 1.790 1.800 1.790 1.810 2,880,800 5,182,216 1.7989 1.271 1.271 1.278 1.271 1.285 4,057,091 1.2773 -1.10%
2021-04-28 0 1.810 1.800 1.810 1.790 1.810 3,088,400 5,560,460 1.8004 1.285 1.278 1.285 1.271 1.285 4,349,458 1.2784 0.00%
2021-04-27 0 1.810 1.800 1.810 1.800 1.850 2,037,200 3,715,056 1.8236 1.285 1.278 1.285 1.278 1.314 2,869,031 1.2949 -2.16%
2021-04-26 0 1.850 1.840 1.850 1.790 1.860 8,466,633 15,498,248 1.8305 1.314 1.307 1.314 1.271 1.321 11,923,737 1.2998 3.35%
2021-04-23 0 1.790 1.790 1.800 1.790 1.830 2,645,600 4,771,496 1.8036 1.271 1.271 1.278 1.271 1.299 3,725,854 1.2806 -1.65%
2021-04-22 0 1.820 1.810 1.820 1.800 1.850 4,920,000 8,982,580 1.8257 1.292 1.285 1.292 1.278 1.314 6,928,939 1.2964 1.68%
2021-04-21 0 1.790 1.790 1.800 1.780 1.810 2,030,400 3,641,220 1.7934 1.271 1.271 1.278 1.264 1.285 2,859,455 1.2734 -1.10%
2021-04-20 0 1.810 1.800 1.810 1.790 1.820 1,815,600 3,280,124 1.8066 1.285 1.278 1.285 1.271 1.292 2,556,948 1.2828 -0.55%
2021-04-19 0 1.820 1.810 1.820 1.790 1.830 3,626,000 6,553,096 1.8073 1.292 1.285 1.292 1.271 1.299 5,106,572 1.2833 1.68%
2021-04-16 0 1.790 1.790 1.800 1.780 1.820 1,465,600 2,627,988 1.7931 1.271 1.271 1.278 1.264 1.292 2,064,035 1.2732 -0.56%
2021-04-15 0 1.800 1.790 1.800 1.770 1.820 1,204,800 2,154,152 1.7880 1.278 1.271 1.278 1.257 1.292 1,696,745 1.2696 -1.10%
2021-04-14 0 1.820 1.810 1.820 1.750 1.830 5,032,800 8,975,780 1.7835 1.292 1.285 1.292 1.243 1.299 7,087,798 1.2664 2.25%
2021-04-13 0 1.780 1.770 1.780 1.740 1.780 2,997,600 5,301,236 1.7685 1.264 1.257 1.264 1.236 1.264 4,221,583 1.2557 1.71%
2021-04-12 0 1.750 1.740 1.750 1.730 1.810 6,820,073 11,969,357 1.7550 1.243 1.236 1.243 1.228 1.285 9,604,852 1.2462 -1.69%
2021-04-09 0 1.780 1.780 1.790 1.770 1.820 4,886,000 8,741,500 1.7891 1.264 1.264 1.271 1.257 1.292 6,881,056 1.2704 -2.20%
2021-04-08 0 1.820 1.820 1.830 1.800 1.830 2,282,000 4,154,980 1.8208 1.292 1.292 1.299 1.278 1.299 3,213,788 1.2929 0.55%
2021-04-07 0 1.810 1.810 1.820 1.790 1.860 6,884,000 12,487,200 1.8139 1.285 1.285 1.292 1.271 1.321 9,694,882 1.2880 -2.16%
2021-04-01 0 1.850 1.850 1.860 1.840 1.880 7,956,800 14,742,408 1.8528 1.314 1.314 1.321 1.307 1.335 11,205,728 1.3156 -1.07%
2021-03-31 0 1.870 1.850 1.870 1.850 1.920 6,917,600 12,891,492 1.8636 1.328 1.314 1.328 1.314 1.363 9,742,201 1.3233 -1.58%
2021-03-30 0 1.900 1.890 1.900 1.850 1.920 6,413,200 12,045,700 1.8783 1.349 1.342 1.349 1.314 1.363 9,031,844 1.3337 -0.52%
2021-03-29 0 1.910 1.900 1.910 1.890 1.980 6,948,000 13,345,568 1.9208 1.356 1.349 1.356 1.342 1.406 9,785,014 1.3639 -3.05%
2021-03-26 0 1.970 1.960 1.970 1.930 1.980 4,137,200 8,097,072 1.9571 1.399 1.392 1.399 1.370 1.406 5,826,506 1.3897 2.60%
2021-03-25 0 1.920 1.920 1.930 1.900 1.950 5,084,000 9,778,060 1.9233 1.363 1.363 1.370 1.349 1.385 7,159,904 1.3657 -1.03%
2021-03-24 0 1.940 1.930 1.940 1.920 1.970 6,024,000 11,657,760 1.9352 1.378 1.370 1.378 1.363 1.399 8,483,726 1.3741 -1.52%
2021-03-23 0 1.970 1.960 1.970 1.960 2.000 3,928,000 7,739,160 1.9703 1.399 1.392 1.399 1.392 1.420 5,531,885 1.3990 -1.50%
2021-03-22 0 2.000 1.990 2.000 1.990 2.020 2,694,800 5,395,356 2.0021 1.420 1.413 1.420 1.413 1.434 3,795,143 1.4216 -0.99%
2021-03-19 0 2.020 2.010 2.020 1.980 2.040 7,496,604 15,033,636 2.0054 1.434 1.427 1.434 1.406 1.449 10,557,625 1.4240 -0.98%
2021-03-18 0 2.040 2.030 2.040 2.030 2.070 3,730,800 7,630,362 2.0452 1.449 1.441 1.449 1.441 1.470 5,254,164 1.4523 -0.49%
2021-03-17 0 2.050 2.040 2.050 2.030 2.070 5,652,800 11,568,876 2.0466 1.456 1.449 1.456 1.441 1.470 7,960,957 1.4532 -0.49%
2021-03-16 0 2.060 2.050 2.060 2.030 2.070 4,980,400 10,204,712 2.0490 1.463 1.456 1.463 1.441 1.470 7,014,002 1.4549 -0.48%
2021-03-15 0 2.070 2.060 2.080 2.040 2.160 5,402,000 11,285,120 2.0891 1.470 1.463 1.477 1.449 1.534 7,607,750 1.4834 -1.43%
2021-03-12 0 2.100 2.090 2.100 2.010 2.180 22,042,400 46,543,724 2.1116 1.491 1.484 1.491 1.427 1.548 31,042,774 1.4993 3.96%
2021-03-11 0 2.020 2.010 2.020 2.000 2.030 4,450,000 8,958,640 2.0132 1.434 1.427 1.434 1.420 1.441 6,267,028 1.4295 1.00%
2021-03-10 0 2.000 1.990 2.000 1.940 2.020 6,740,400 13,412,684 1.9899 1.420 1.413 1.420 1.378 1.434 9,492,647 1.4130 3.63%
2021-03-09 0 1.930 1.930 1.940 1.920 1.980 4,710,000 9,167,620 1.9464 1.370 1.370 1.378 1.363 1.406 6,633,192 1.3821 -1.03%
2021-03-08 0 1.950 1.940 1.950 1.920 2.040 8,508,000 16,841,416 1.9795 1.385 1.378 1.385 1.363 1.449 11,981,995 1.4056 0.00%
2021-03-05 0 1.950 1.950 1.960 1.920 1.970 6,143,628 11,935,962 1.9428 1.385 1.385 1.392 1.363 1.399 8,652,200 1.3795 -1.52%
2021-03-04 0 1.980 1.970 1.980 1.950 2.040 6,114,800 12,169,492 1.9902 1.406 1.399 1.406 1.385 1.449 8,611,601 1.4132 -1.98%
2021-03-03 0 2.020 2.010 2.020 2.000 2.050 3,602,400 7,294,292 2.0248 1.434 1.427 1.434 1.420 1.456 5,073,335 1.4378 1.00%
2021-03-02 0 2.000 2.000 2.010 2.000 2.060 3,188,400 6,439,528 2.0197 1.420 1.420 1.427 1.420 1.463 4,490,291 1.4341 -0.99%
2021-03-01 0 2.020 2.020 2.030 1.970 2.060 6,858,400 13,919,264 2.0295 1.434 1.434 1.441 1.399 1.463 9,658,829 1.4411 2.54%
2021-02-26 0 1.970 1.960 1.970 1.950 2.010 8,571,600 16,905,456 1.9723 1.399 1.392 1.399 1.385 1.427 12,071,564 1.4004 -1.99%
2021-02-25 0 2.010 2.000 2.010 1.960 2.040 7,031,600 14,115,316 2.0074 1.427 1.420 1.427 1.392 1.449 9,902,750 1.4254 2.03%
2021-02-24 0 1.970 1.960 1.970 1.930 2.050 11,719,600 23,174,032 1.9774 1.399 1.392 1.399 1.370 1.456 16,504,958 1.4041 -2.96%
2021-02-23 0 2.030 2.030 2.040 2.010 2.080 9,569,355 19,516,134 2.0394 1.441 1.441 1.449 1.427 1.477 13,476,723 1.4481 -1.46%
2021-02-22 0 2.060 2.060 2.070 2.010 2.100 31,319,200 64,532,478 2.0605 1.463 1.463 1.470 1.427 1.491 44,107,486 1.4631 5.64%
2021-02-19 0 1.950 1.940 1.950 1.910 1.950 6,579,400 12,706,066 1.9312 1.385 1.378 1.385 1.356 1.385 9,265,907 1.3713 1.56%
2021-02-18 0 1.920 1.910 1.920 1.920 1.990 14,677,200 28,442,928 1.9379 1.363 1.356 1.363 1.363 1.413 20,670,209 1.3760 -3.03%
2021-02-17 0 1.980 1.980 1.990 1.970 2.040 10,236,600 20,462,352 1.9989 1.406 1.406 1.413 1.399 1.449 14,416,418 1.4194 -1.98%
2021-02-16 0 2.020 2.020 2.030 1.940 2.080 16,629,600 33,671,216 2.0248 1.434 1.434 1.441 1.378 1.477 23,419,814 1.4377 4.66%
2021-02-11 0 1.930 1.920 1.930 1.900 1.930 4,168,000 7,989,660 1.9169 1.370 1.363 1.370 1.349 1.370 5,869,882 1.3611 1.05%
2021-02-10 0 1.910 1.910 1.920 1.880 1.920 5,786,000 11,011,200 1.9031 1.356 1.356 1.363 1.335 1.363 8,148,545 1.3513 0.53%
2021-02-09 0 1.900 1.900 1.910 1.880 1.930 4,402,000 8,385,740 1.9050 1.349 1.349 1.356 1.335 1.370 6,199,429 1.3527 1.06%
2021-02-08 0 1.880 1.870 1.880 1.850 1.930 8,249,000 15,541,830 1.8841 1.335 1.328 1.335 1.314 1.370 11,617,240 1.3378 -2.08%
2021-02-05 0 1.920 1.910 1.920 1.910 1.960 5,886,800 11,351,314 1.9283 1.363 1.356 1.363 1.356 1.392 8,290,504 1.3692 -2.54%
2021-02-04 0 1.970 1.960 1.970 1.950 2.020 8,970,000 17,788,580 1.9831 1.399 1.392 1.399 1.385 1.434 12,632,639 1.4081 1.03%
2021-02-03 0 1.950 1.950 1.960 1.930 1.970 6,926,800 13,528,028 1.9530 1.385 1.385 1.392 1.370 1.399 9,755,158 1.3868 -0.51%
2021-02-02 0 1.960 1.950 1.960 1.940 1.990 18,319,200 35,826,412 1.9557 1.392 1.385 1.392 1.378 1.413 25,799,314 1.3887 1.55%
2021-02-01 0 1.930 1.930 1.940 1.890 1.940 12,729,000 24,527,500 1.9269 1.370 1.370 1.378 1.342 1.378 17,926,518 1.3682 3.76%
2021-01-29 0 1.860 1.860 1.870 1.840 2.040 31,480,000 60,734,180 1.9293 1.321 1.321 1.328 1.307 1.449 44,333,944 1.3699 -6.06%
2021-01-28 0 1.980 1.970 1.980 1.970 2.090 37,326,000 75,808,220 2.0310 1.406 1.399 1.406 1.399 1.484 52,566,989 1.4421 -5.71%
2021-01-27 0 2.100 2.100 2.110 2.050 2.210 280,918,800 575,172,684 2.0475 1.491 1.491 1.498 1.456 1.569 395,623,837 1.4538 -6.67%
2021-01-26 0 2.250 2.240 2.250 2.240 2.370 8,889,200 20,207,000 2.2732 1.598 1.591 1.598 1.591 1.683 12,518,847 1.6141 -3.43%
2021-01-25 0 2.330 2.320 2.330 2.300 2.370 13,876,400 32,178,486 2.3189 1.654 1.647 1.654 1.633 1.683 19,542,425 1.6466 1.30%
2021-01-22 0 2.300 2.300 2.310 2.230 2.420 22,788,000 52,372,900 2.2983 1.633 1.633 1.640 1.583 1.718 32,092,818 1.6319 -2.54%
2021-01-21 0 2.360 2.360 2.370 2.170 2.400 46,675,720 107,356,666 2.3001 1.676 1.676 1.683 1.541 1.704 65,734,395 1.6332 8.76%
2021-01-20 0 2.170 2.170 2.180 2.070 2.170 13,554,000 28,704,044 2.1178 1.541 1.541 1.548 1.470 1.541 19,088,382 1.5037 3.33%
2021-01-19 0 2.100 2.090 2.100 2.060 2.190 11,749,400 24,678,572 2.1004 1.491 1.484 1.491 1.463 1.555 16,546,926 1.4914 -2.78%
2021-01-18 0 2.160 2.150 2.160 2.060 2.180 11,406,000 24,361,250 2.1358 1.534 1.527 1.534 1.463 1.548 16,063,309 1.5166 6.40%
2021-01-15 0 2.030 2.020 2.030 2.020 2.060 4,473,400 9,088,310 2.0316 1.441 1.434 1.441 1.434 1.463 6,299,983 1.4426 -1.46%
2021-01-14 0 2.060 2.050 2.060 2.030 2.090 5,123,200 10,468,500 2.0434 1.463 1.456 1.463 1.441 1.484 7,215,110 1.4509 -0.48%
2021-01-13 0 2.070 2.060 2.070 2.050 2.120 4,350,000 9,011,260 2.0716 1.470 1.463 1.470 1.456 1.505 6,126,196 1.4709 0.00%
2021-01-12 0 2.070 2.070 2.080 2.060 2.190 8,173,600 17,205,688 2.1050 1.470 1.470 1.477 1.463 1.555 11,511,052 1.4947 -4.61%
2021-01-11 0 2.170 2.170 2.180 2.090 2.180 6,903,600 14,828,468 2.1479 1.541 1.541 1.548 1.484 1.548 9,722,485 1.5252 4.33%
2021-01-08 0 2.080 2.070 2.080 2.020 2.080 4,390,801 9,012,734 2.0526 1.477 1.470 1.477 1.434 1.477 6,183,657 1.4575 1.46%
2021-01-07 0 2.050 2.040 2.050 2.010 2.080 6,537,600 13,290,144 2.0329 1.456 1.449 1.456 1.427 1.477 9,207,039 1.4435 -1.44%
2021-01-06 0 2.080 2.070 2.080 2.070 2.130 6,055,200 12,640,364 2.0875 1.477 1.470 1.477 1.470 1.512 8,527,665 1.4823 -1.42%
2021-01-05 0 2.110 2.100 2.110 2.080 2.140 7,730,800 16,190,544 2.0943 1.498 1.491 1.498 1.477 1.520 10,887,448 1.4871 -2.31%
2021-01-04 0 2.160 2.150 2.160 2.140 2.220 3,207,200 6,946,628 2.1659 1.534 1.527 1.534 1.520 1.576 4,516,767 1.5380 -1.82%
2020-12-31 0 2.200 2.200 2.210 2.170 2.210 2,230,000 4,900,592 2.1976 1.562 1.562 1.569 1.541 1.569 3,140,556 1.5604 0.92%
2020-12-30 0 2.180 2.170 2.180 2.140 2.200 2,134,000 4,626,484 2.1680 1.548 1.541 1.548 1.520 1.562 3,005,357 1.5394 0.00%
2020-12-29 0 2.180 2.170 2.180 2.120 2.190 3,882,400 8,374,772 2.1571 1.548 1.541 1.548 1.505 1.555 5,467,665 1.5317 1.87%
2020-12-28 0 2.140 2.130 2.140 2.120 2.260 12,310,000 26,726,996 2.1712 1.520 1.512 1.520 1.505 1.605 17,336,431 1.5417 -4.46%
2020-12-24 0 2.240 2.240 2.250 2.230 2.280 2,746,400 6,159,372 2.2427 1.591 1.591 1.598 1.583 1.619 3,867,813 1.5925 -1.32%
2020-12-23 0 2.270 2.270 2.280 2.270 2.300 2,950,000 6,740,248 2.2848 1.612 1.612 1.619 1.612 1.633 4,154,547 1.6224 0.00%
2020-12-22 0 2.270 2.270 2.280 2.250 2.390 8,721,600 20,035,496 2.2972 1.612 1.612 1.619 1.598 1.697 12,282,812 1.6312 -5.02%
2020-12-21 0 2.390 2.380 2.390 2.250 2.390 9,437,600 22,233,956 2.3559 1.697 1.690 1.697 1.598 1.697 13,291,170 1.6728 6.22%
2020-12-18 0 2.250 2.240 2.250 2.230 2.270 4,351,220 9,782,432 2.2482 1.598 1.591 1.598 1.583 1.612 6,127,914 1.5964 0.00%
2020-12-17 0 2.250 2.250 2.260 2.240 2.310 5,713,600 12,940,536 2.2649 1.598 1.598 1.605 1.591 1.640 8,046,583 1.6082 -1.32%
2020-12-16 0 2.280 2.280 2.290 2.230 2.310 7,418,800 16,884,352 2.2759 1.619 1.619 1.626 1.583 1.640 10,448,052 1.6160 1.79%
2020-12-15 0 2.240 2.230 2.240 2.200 2.280 7,716,000 17,249,920 2.2356 1.591 1.583 1.591 1.562 1.619 10,866,605 1.5874 -0.44%
2020-12-14 0 2.250 2.240 2.250 2.210 2.300 9,913,600 22,233,980 2.2428 1.598 1.591 1.598 1.569 1.633 13,961,531 1.5925 -2.17%
2020-12-11 0 2.300 2.290 2.300 2.280 2.350 8,154,000 18,799,520 2.3056 1.633 1.626 1.633 1.619 1.669 11,483,449 1.6371 0.88%
2020-12-10 0 2.280 2.270 2.280 2.210 2.280 6,833,223 15,373,655 2.2498 1.619 1.612 1.619 1.569 1.619 9,623,371 1.5975 0.44%
2020-12-09 0 2.270 2.260 2.270 2.250 2.360 13,405,200 30,700,528 2.2902 1.612 1.605 1.612 1.598 1.676 18,878,824 1.6262 -2.58%
2020-12-08 0 2.330 2.330 2.340 2.320 2.400 9,704,850 22,786,152 2.3479 1.654 1.654 1.662 1.647 1.704 13,667,544 1.6672 -2.51%
2020-12-07 0 2.390 2.390 2.400 2.350 2.420 8,112,800 19,215,316 2.3685 1.697 1.697 1.704 1.669 1.718 11,425,426 1.6818 -1.24%
2020-12-04 0 2.420 2.410 2.420 2.400 2.440 8,698,000 21,013,140 2.4159 1.718 1.711 1.718 1.704 1.733 12,249,576 1.7154 -0.41%
2020-12-03 0 2.430 2.420 2.430 2.390 2.500 21,120,864 51,057,370 2.4174 1.725 1.718 1.725 1.697 1.775 29,744,956 1.7165 -1.62%
2020-12-02 0 2.470 2.470 2.480 2.420 2.560 12,828,000 31,603,482 2.4636 1.754 1.754 1.761 1.718 1.818 18,065,941 1.7493 -2.76%
2020-12-01 0 2.540 2.540 2.550 2.530 2.630 12,961,600 33,361,888 2.5739 1.804 1.804 1.811 1.796 1.867 18,254,093 1.8276 2.01%
2020-11-30 0 2.490 2.490 2.520 2.490 2.700 15,298,800 39,323,408 2.5704 1.768 1.768 1.789 1.768 1.917 21,545,621 1.8251 -7.43%
2020-11-27 0 2.690 2.690 2.700 2.670 2.720 2,940,000 7,897,228 2.6861 1.910 1.910 1.917 1.896 1.931 4,140,464 1.9073 -0.37%
2020-11-26 0 2.700 2.690 2.700 2.680 2.710 3,025,600 8,141,780 2.6910 1.917 1.910 1.917 1.903 1.924 4,261,016 1.9108 0.37%
2020-11-25 0 2.690 2.690 2.700 2.690 2.820 12,980,400 35,642,960 2.7459 1.910 1.910 1.917 1.910 2.002 18,280,570 1.9498 0.75%
2020-11-24 0 2.670 2.670 2.680 2.660 2.710 4,847,600 13,001,484 2.6820 1.896 1.896 1.903 1.889 1.924 6,826,977 1.9044 -1.48%
2020-11-23 0 2.710 2.700 2.710 2.660 2.760 7,610,800 20,434,416 2.6849 1.924 1.917 1.924 1.889 1.960 10,718,449 1.9065 -0.73%
2020-11-20 0 2.730 2.720 2.730 2.700 2.880 11,459,200 31,610,226 2.7585 1.938 1.931 1.938 1.917 2.045 16,138,232 1.9587 -3.87%
2020-11-19 0 2.840 2.840 2.850 2.810 2.880 13,553,600 38,626,804 2.8499 2.017 2.017 2.024 1.995 2.045 19,087,819 2.0236 1.43%
2020-11-18 0 2.800 2.800 2.810 2.630 2.870 27,649,652 77,282,405 2.7951 1.988 1.988 1.995 1.867 2.038 38,939,585 1.9847 6.06%
2020-11-17 0 2.640 2.630 2.640 2.600 2.660 3,438,000 9,035,608 2.6282 1.875 1.867 1.875 1.846 1.889 4,841,807 1.8662 -0.38%
2020-11-16 0 2.650 2.640 2.660 2.590 2.670 2,830,400 7,493,636 2.6476 1.882 1.875 1.889 1.839 1.896 3,986,112 1.8799 1.53%
2020-11-13 0 2.610 2.600 2.610 2.590 2.680 3,265,200 8,594,196 2.6321 1.853 1.846 1.853 1.839 1.903 4,598,450 1.8689 -1.88%
2020-11-12 0 2.660 2.650 2.660 2.560 2.680 4,455,600 11,693,704 2.6245 1.889 1.882 1.889 1.818 1.903 6,274,915 1.8636 3.91%
2020-11-11 0 2.560 2.550 2.560 2.550 2.690 9,114,800 23,798,880 2.6110 1.818 1.811 1.818 1.811 1.910 12,836,564 1.8540 -4.48%
2020-11-10 0 2.680 2.670 2.680 2.650 2.700 4,430,000 11,799,904 2.6636 1.903 1.896 1.903 1.882 1.917 6,238,862 1.8914 0.37%
2020-11-09 0 2.670 2.670 2.680 2.650 2.730 5,576,000 14,949,204 2.6810 1.896 1.896 1.903 1.882 1.938 7,852,798 1.9037 -0.37%
2020-11-06 0 2.680 2.680 2.690 2.660 2.790 6,146,800 16,686,764 2.7147 1.903 1.903 1.910 1.889 1.981 8,656,667 1.9276 -0.74%
2020-11-05 0 2.700 2.700 2.710 2.640 2.710 3,859,800 10,301,820 2.6690 1.917 1.917 1.924 1.875 1.924 5,435,837 1.8952 2.66%
2020-11-04 0 2.630 2.630 2.640 2.620 2.760 7,272,400 19,434,216 2.6723 1.867 1.867 1.875 1.860 1.960 10,241,873 1.8975 -0.38%
2020-11-03 0 2.640 2.640 2.650 2.640 2.680 4,142,400 10,986,248 2.6521 1.875 1.875 1.882 1.875 1.903 5,833,829 1.8832 0.38%
2020-11-02 0 2.630 2.630 2.640 2.630 2.810 9,164,000 24,565,640 2.6807 1.867 1.867 1.875 1.867 1.995 12,905,853 1.9034 -5.40%
2020-10-30 0 2.780 2.770 2.780 2.750 2.830 19,417,200 54,076,320 2.7850 1.974 1.967 1.974 1.953 2.009 27,345,650 1.9775 -0.71%
2020-10-29 0 2.800 2.790 2.800 2.650 2.800 14,327,600 39,651,379 2.7675 1.988 1.981 1.988 1.882 1.988 20,177,860 1.9651 3.70%
2020-10-28 0 2.700 2.690 2.700 2.590 2.720 9,674,800 25,967,492 2.6840 1.917 1.910 1.917 1.839 1.931 13,625,224 1.9058 4.25%
2020-10-27 0 2.590 2.580 2.590 2.470 2.590 6,879,600 17,363,163 2.5239 1.839 1.832 1.839 1.754 1.839 9,688,685 1.7921 2.37%
2020-10-23 0 2.530 2.520 2.530 2.510 2.580 3,800,400 9,658,536 2.5415 1.796 1.789 1.796 1.782 1.832 5,352,183 1.8046 -2.32%
2020-10-22 0 2.590 2.570 2.590 2.500 2.600 4,930,000 12,576,052 2.5509 1.839 1.825 1.839 1.775 1.846 6,943,022 1.8113 0.78%
2020-10-21 0 2.570 2.570 2.600 2.570 2.660 2,976,000 7,782,880 2.6152 1.825 1.825 1.846 1.825 1.889 4,191,163 1.8570 -1.91%
2020-10-20 0 2.620 2.610 2.620 2.560 2.630 2,288,000 5,953,160 2.6019 1.860 1.853 1.860 1.818 1.867 3,222,238 1.8475 1.16%
2020-10-19 0 2.590 2.580 2.590 2.570 2.680 3,522,800 9,192,868 2.6095 1.839 1.832 1.839 1.825 1.903 4,961,233 1.8529 -2.26%
2020-10-16 0 2.650 2.640 2.650 2.630 2.690 3,368,400 8,982,768 2.6668 1.882 1.875 1.882 1.867 1.910 4,743,788 1.8936 1.15%
2020-10-15 0 2.620 2.610 2.620 2.600 2.740 5,046,800 13,449,464 2.6649 1.860 1.853 1.860 1.846 1.946 7,107,514 1.8923 -2.96%
2020-10-14 0 2.700 2.690 2.700 2.640 2.760 11,955,200 32,409,554 2.7109 1.917 1.910 1.917 1.875 1.960 16,836,759 1.9249 2.27%
2020-10-12 0 2.640 2.630 2.640 2.440 2.710 29,621,800 77,587,902 2.6193 1.875 1.867 1.875 1.733 1.924 41,717,002 1.8599 9.09%
2020-10-09 0 2.420 2.410 2.420 2.400 2.460 3,256,400 7,887,028 2.4220 1.718 1.711 1.718 1.704 1.747 4,586,056 1.7198 -0.82%
2020-10-08 0 2.440 2.430 2.440 2.430 2.470 3,465,600 8,461,288 2.4415 1.733 1.725 1.733 1.725 1.754 4,880,677 1.7336 -1.21%
2020-10-07 0 2.470 2.470 2.480 2.460 2.520 3,672,800 9,127,828 2.4853 1.754 1.754 1.761 1.747 1.789 5,172,481 1.7647 -1.20%
2020-10-06 0 2.500 2.490 2.500 2.470 2.550 6,510,078 16,298,647 2.5036 1.775 1.768 1.775 1.754 1.811 9,168,279 1.7777 0.81%
2020-10-05 0 2.480 2.480 2.490 2.340 2.490 10,441,600 25,295,754 2.4226 1.761 1.761 1.768 1.662 1.768 14,705,124 1.7202 4.20%
2020-09-30 0 2.380 2.370 2.380 2.280 2.380 7,460,400 17,486,908 2.3440 1.690 1.683 1.690 1.619 1.690 10,506,638 1.6644 4.39%
2020-09-29 0 2.280 2.280 2.290 2.220 2.290 4,309,200 9,753,552 2.2634 1.619 1.619 1.626 1.576 1.626 6,068,737 1.6072 0.88%
2020-09-28 0 2.260 2.250 2.260 2.220 2.270 3,191,200 7,176,520 2.2488 1.605 1.598 1.605 1.576 1.612 4,494,234 1.5968 0.89%
2020-09-25 0 2.240 2.230 2.240 2.200 2.290 7,096,000 15,914,320 2.2427 1.591 1.583 1.591 1.562 1.626 9,993,446 1.5925 0.00%
2020-09-24 0 2.240 2.230 2.240 2.180 2.260 7,644,000 16,946,804 2.2170 1.591 1.583 1.591 1.548 1.605 10,765,206 1.5742 -1.32%
2020-09-23 0 2.270 2.250 2.270 2.190 2.270 6,869,200 15,310,924 2.2289 1.612 1.598 1.612 1.555 1.612 9,674,038 1.5827 0.89%
2020-09-22 0 2.250 2.240 2.250 2.210 2.320 9,420,000 21,324,840 2.2638 1.598 1.591 1.598 1.569 1.647 13,266,384 1.6074 -0.88%
2020-09-21 0 2.270 2.270 2.280 2.260 2.380 11,299,470 26,003,477 2.3013 1.612 1.612 1.619 1.605 1.690 15,913,281 1.6341 -5.02%
2020-09-18 0 2.390 2.380 2.390 2.360 2.400 5,100,400 12,125,112 2.3773 1.697 1.690 1.697 1.676 1.704 7,183,000 1.6880 0.42%
2020-09-17 0 2.380 2.370 2.380 2.370 2.510 14,188,000 34,092,168 2.4029 1.690 1.683 1.690 1.683 1.782 19,981,258 1.7062 -3.93%
2020-09-16 0 2.520 2.510 2.520 2.510 2.630 8,406,400 21,493,348 2.5568 1.759 1.752 1.759 1.752 1.836 12,042,971 1.7847 -1.18%
2020-09-15 0 2.550 2.550 2.560 2.460 2.590 10,824,400 27,170,172 2.5101 1.780 1.780 1.787 1.717 1.808 15,506,987 1.7521 2.00%
2020-09-14 0 2.500 2.500 2.510 2.480 2.580 9,315,200 23,384,796 2.5104 1.745 1.745 1.752 1.731 1.801 13,344,914 1.7523 -0.79%
2020-09-11 0 2.520 2.520 2.530 2.480 2.580 8,442,400 21,227,452 2.5144 1.759 1.759 1.766 1.731 1.801 12,094,544 1.7551 0.40%
2020-09-10 0 2.510 2.510 2.520 2.480 2.650 17,192,400 43,719,900 2.5430 1.752 1.752 1.759 1.731 1.850 24,629,755 1.7751 -3.83%
2020-09-09 0 2.610 2.600 2.610 2.420 2.690 21,705,200 56,233,076 2.5908 1.822 1.815 1.822 1.689 1.878 31,094,772 1.8084 5.67%
2020-09-08 0 2.470 2.470 2.480 2.380 2.540 12,546,800 30,688,716 2.4459 1.724 1.724 1.731 1.661 1.773 17,974,489 1.7073 0.00%
2020-09-07 0 2.470 2.470 2.480 2.440 2.630 19,260,800 48,410,312 2.5134 1.724 1.724 1.731 1.703 1.836 27,592,936 1.7544 -5.00%
2020-09-04 0 2.600 2.590 2.600 2.260 2.640 31,713,200 78,894,116 2.4877 1.815 1.808 1.815 1.578 1.843 45,432,188 1.7365 9.24%
2020-09-03 0 2.380 2.370 2.380 2.120 2.470 45,298,800 106,029,196 2.3407 1.661 1.654 1.661 1.480 1.724 64,894,857 1.6339 11.74%
2020-09-02 0 2.130 2.120 2.130 2.090 2.150 5,742,800 12,192,248 2.1230 1.487 1.480 1.487 1.459 1.501 8,227,109 1.4820 -0.47%
2020-09-01 0 2.140 2.130 2.140 2.050 2.170 11,582,400 24,376,344 2.1046 1.494 1.487 1.494 1.431 1.515 16,592,894 1.4691 1.42%
2020-08-31 0 2.110 2.110 2.130 2.080 2.190 19,516,800 41,682,908 2.1357 1.473 1.473 1.487 1.452 1.529 27,959,680 1.4908 0.96%
2020-08-28 0 2.090 2.080 2.090 1.990 2.100 17,342,400 35,758,659 2.0619 1.459 1.452 1.459 1.389 1.466 24,844,644 1.4393 5.03%
2020-08-27 0 1.990 1.990 2.000 1.930 2.010 7,998,400 15,904,476 1.9885 1.389 1.389 1.396 1.347 1.403 11,458,472 1.3880 0.51%
2020-08-26 0 1.980 1.970 1.980 1.930 2.020 8,914,000 17,618,864 1.9765 1.382 1.375 1.382 1.347 1.410 12,770,156 1.3797 3.13%
2020-08-25 0 1.920 1.920 1.930 1.900 2.050 18,402,800 36,333,240 1.9743 1.340 1.340 1.347 1.326 1.431 26,363,769 1.3782 0.00%
2020-08-24 0 1.920 1.910 1.920 1.900 1.950 4,844,400 9,303,572 1.9205 1.340 1.333 1.340 1.326 1.361 6,940,066 1.3406 -1.03%
2020-08-21 0 1.940 1.940 1.950 1.920 1.960 5,589,600 10,881,936 1.9468 1.354 1.354 1.361 1.340 1.368 8,007,636 1.3589 1.04%
2020-08-20 0 1.920 1.920 1.930 1.900 1.930 2,166,400 4,149,232 1.9153 1.340 1.340 1.347 1.326 1.347 3,103,575 1.3369 -1.03%
2020-08-19 0 1.940 1.930 1.940 1.910 1.960 3,894,000 7,549,980 1.9389 1.354 1.347 1.354 1.333 1.368 5,578,527 1.3534 0.52%
2020-08-18 0 1.930 1.920 1.930 1.890 1.950 5,601,170 10,819,900 1.9317 1.347 1.340 1.347 1.319 1.361 8,024,211 1.3484 2.66%
2020-08-17 0 1.880 1.880 1.890 1.880 1.930 3,188,800 6,062,716 1.9013 1.312 1.312 1.319 1.312 1.347 4,568,261 1.3271 -0.53%
2020-08-14 0 1.890 1.880 1.890 1.860 1.900 3,610,000 6,784,120 1.8793 1.319 1.312 1.319 1.298 1.326 5,171,670 1.3118 -0.53%
2020-08-13 0 1.900 1.890 1.900 1.870 1.960 5,976,800 11,464,488 1.9182 1.326 1.319 1.326 1.305 1.368 8,562,337 1.3389 1.06%
2020-08-12 0 1.880 1.880 1.890 1.830 1.900 6,185,200 11,572,428 1.8710 1.312 1.312 1.319 1.277 1.326 8,860,890 1.3060 1.62%
2020-08-11 0 1.850 1.850 1.860 1.850 1.920 7,374,000 13,857,084 1.8792 1.291 1.291 1.298 1.291 1.340 10,563,959 1.3117 -2.12%
2020-08-10 0 1.890 1.880 1.890 1.870 2.000 18,523,600 35,696,132 1.9271 1.319 1.312 1.319 1.305 1.396 26,536,826 1.3452 1.61%
2020-08-07 0 1.860 1.850 1.860 1.830 1.910 8,282,000 15,513,840 1.8732 1.298 1.291 1.298 1.277 1.333 11,864,756 1.3076 -1.06%
2020-08-06 0 1.880 1.880 1.890 1.830 1.890 6,056,800 11,205,956 1.8501 1.312 1.312 1.319 1.277 1.319 8,676,944 1.2915 0.53%
2020-08-05 0 1.870 1.860 1.870 1.850 1.910 7,835,200 14,684,660 1.8742 1.305 1.298 1.305 1.291 1.333 11,224,672 1.3082 -1.06%
2020-08-04 0 1.890 1.890 1.900 1.880 1.990 15,850,800 30,297,304 1.9114 1.319 1.319 1.326 1.312 1.389 22,707,785 1.3342 -4.06%
2020-08-03 0 1.970 1.960 1.970 1.960 2.050 26,275,000 52,776,270 2.0086 1.375 1.368 1.375 1.368 1.431 37,641,447 1.4021 1.03%
2020-07-31 0 1.950 1.940 1.950 1.900 1.980 17,694,800 34,415,284 1.9449 1.361 1.354 1.361 1.326 1.382 25,349,491 1.3576 1.04%
2020-07-30 0 1.930 1.920 1.930 1.860 1.950 19,323,600 37,031,588 1.9164 1.347 1.340 1.347 1.298 1.361 27,682,903 1.3377 1.58%
2020-07-29 0 1.900 1.890 1.900 1.870 1.920 12,062,200 22,886,458 1.8974 1.326 1.319 1.326 1.305 1.340 17,280,254 1.3244 -0.52%
2020-07-28 0 1.910 1.900 1.910 1.860 1.920 17,012,400 32,277,036 1.8973 1.333 1.326 1.333 1.298 1.340 24,371,888 1.3244 3.80%
2020-07-27 0 1.840 1.830 1.840 1.780 1.870 10,582,400 19,421,768 1.8353 1.284 1.277 1.284 1.243 1.305 15,160,299 1.2811 1.66%
2020-07-24 0 1.810 1.810 1.820 1.770 1.910 16,676,400 30,610,208 1.8355 1.263 1.263 1.270 1.236 1.333 23,890,536 1.2813 -3.21%
2020-07-23 0 1.870 1.860 1.870 1.680 1.890 36,547,200 66,438,996 1.8179 1.305 1.298 1.305 1.173 1.319 52,357,354 1.2690 9.36%
2020-07-22 0 1.710 1.700 1.710 1.680 1.780 10,658,800 18,506,760 1.7363 1.194 1.187 1.194 1.173 1.243 15,269,749 1.2120 -1.16%
2020-07-21 0 1.730 1.720 1.730 1.690 1.740 9,437,600 16,126,496 1.7087 1.208 1.201 1.208 1.180 1.215 13,520,263 1.1928 0.00%
2020-07-20 0 1.730 1.710 1.730 1.700 1.780 13,326,000 23,154,460 1.7375 1.208 1.194 1.208 1.187 1.243 19,090,768 1.2129 1.76%
2020-07-17 0 1.700 1.690 1.700 1.630 1.700 9,735,700 16,382,018 1.6827 1.187 1.180 1.187 1.138 1.187 13,947,320 1.1746 3.66%
2020-07-16 0 1.640 1.620 1.640 1.600 1.680 9,607,904 15,801,183 1.6446 1.145 1.131 1.145 1.117 1.173 13,764,240 1.1480 -1.80%
2020-07-15 0 1.670 1.660 1.670 1.640 1.730 6,706,800 11,229,476 1.6743 1.166 1.159 1.166 1.145 1.208 9,608,132 1.1687 -1.18%
2020-07-14 0 1.690 1.680 1.690 1.550 1.710 14,783,200 24,228,536 1.6389 1.180 1.173 1.180 1.082 1.194 21,178,346 1.1440 5.63%
2020-07-13 0 1.600 1.590 1.600 1.540 1.610 6,121,600 9,613,424 1.5704 1.117 1.110 1.117 1.075 1.124 8,769,777 1.0962 2.56%
2020-07-10 0 1.560 1.550 1.560 1.550 1.590 4,019,200 6,278,260 1.5621 1.089 1.082 1.089 1.082 1.110 5,757,888 1.0904 -1.27%
2020-07-09 0 1.580 1.570 1.580 1.560 1.610 7,189,200 11,374,228 1.5821 1.103 1.096 1.103 1.089 1.124 10,299,216 1.1044 -0.63%
2020-07-08 0 1.590 1.580 1.590 1.560 1.600 3,947,471 6,250,037 1.5833 1.110 1.103 1.110 1.089 1.117 5,655,129 1.1052 0.63%
2020-07-07 0 1.580 1.570 1.590 1.570 1.630 5,746,400 9,183,736 1.5982 1.103 1.096 1.110 1.096 1.138 8,232,267 1.1156 -1.86%
2020-07-06 0 1.610 1.600 1.610 1.570 1.610 7,620,400 12,120,680 1.5906 1.124 1.117 1.124 1.096 1.124 10,916,951 1.1103 1.90%
2020-07-03 0 1.580 1.570 1.580 1.560 1.630 6,186,800 9,833,792 1.5895 1.103 1.096 1.103 1.089 1.138 8,863,182 1.1095 -3.07%
2020-07-02 0 1.630 1.620 1.630 1.530 1.660 7,011,200 11,184,644 1.5953 1.138 1.131 1.138 1.068 1.159 10,044,214 1.1135 6.54%
2020-06-30 0 1.530 1.530 1.540 1.520 1.550 3,383,671 5,186,952 1.5329 1.068 1.068 1.075 1.061 1.082 4,847,432 1.0700 0.00%
2020-06-29 0 1.530 1.530 1.540 1.520 1.580 5,256,000 8,142,172 1.5491 1.068 1.068 1.075 1.061 1.103 7,529,722 1.0813 1.32%
2020-06-26 0 1.510 1.510 1.520 1.500 1.570 2,330,000 3,559,732 1.5278 1.054 1.054 1.061 1.047 1.096 3,337,948 1.0664 -1.95%
2020-06-24 0 1.540 1.540 1.550 1.530 1.590 4,609,601 7,130,381 1.5469 1.075 1.075 1.082 1.068 1.110 6,603,694 1.0798 -2.53%
2020-06-23 0 1.580 1.580 1.590 1.570 1.630 3,156,000 5,006,532 1.5864 1.103 1.103 1.110 1.096 1.138 4,521,271 1.1073 -2.47%
2020-06-22 0 1.620 1.620 1.630 1.600 1.670 4,525,600 7,338,040 1.6215 1.131 1.131 1.138 1.117 1.166 6,483,354 1.1318 -1.82%
2020-06-19 0 1.650 1.650 1.660 1.590 1.730 10,876,000 18,003,994 1.6554 1.152 1.152 1.159 1.110 1.208 15,580,909 1.1555 -2.94%
2020-06-18 0 1.700 1.700 1.710 1.620 1.730 17,570,400 29,701,016 1.6904 1.187 1.187 1.194 1.131 1.208 25,171,276 1.1800 4.94%
2020-06-17 0 1.620 1.620 1.630 1.560 1.630 7,548,400 12,043,320 1.5955 1.131 1.131 1.138 1.089 1.138 10,813,804 1.1137 3.99%
2020-06-16 0 1.630 1.620 1.630 1.610 1.650 3,716,200 6,051,264 1.6283 1.087 1.081 1.087 1.074 1.101 5,570,556 1.0863 0.62%
2020-06-15 0 1.620 1.610 1.620 1.610 1.690 6,710,800 11,013,324 1.6411 1.081 1.074 1.081 1.074 1.127 10,059,440 1.0948 -2.41%
2020-06-12 0 1.660 1.650 1.660 1.490 1.670 9,634,800 15,281,392 1.5861 1.107 1.101 1.107 0.994 1.114 14,442,494 1.0581 7.10%
2020-06-11 0 1.550 1.550 1.560 1.530 1.590 5,724,400 8,940,828 1.5619 1.034 1.034 1.041 1.021 1.061 8,580,833 1.0420 -1.90%
2020-06-10 0 1.580 1.570 1.580 1.550 1.600 3,593,800 5,642,492 1.5701 1.054 1.047 1.054 1.034 1.067 5,387,080 1.0474 -1.25%
2020-06-09 0 1.600 1.590 1.600 1.500 1.630 8,510,000 13,510,892 1.5876 1.067 1.061 1.067 1.001 1.087 12,756,427 1.0591 5.96%
2020-06-08 0 1.510 1.510 1.520 1.450 1.530 5,191,200 7,817,096 1.5058 1.007 1.007 1.014 0.967 1.021 7,781,570 1.0046 3.42%
2020-06-05 0 1.460 1.460 1.470 1.390 1.480 4,856,000 6,990,396 1.4395 0.974 0.974 0.981 0.927 0.987 7,279,108 0.9603 5.04%
2020-06-04 0 1.390 1.380 1.390 1.370 1.430 4,958,800 6,904,940 1.3925 0.927 0.921 0.927 0.914 0.954 7,433,205 0.9289 -0.71%
2020-06-03 0 1.400 1.400 1.410 1.330 1.420 8,582,400 11,828,076 1.3782 0.934 0.934 0.941 0.887 0.947 12,864,954 0.9194 6.06%
2020-06-02 0 1.320 1.320 1.330 1.310 1.330 2,692,800 3,568,580 1.3252 0.881 0.881 0.887 0.874 0.887 4,036,487 0.8841 -0.75%
2020-06-01 0 1.330 1.320 1.330 1.310 1.350 3,538,000 4,721,176 1.3344 0.887 0.881 0.887 0.874 0.901 5,303,436 0.8902 3.10%
2020-05-29 0 1.290 1.290 1.310 1.290 1.360 5,682,799 7,460,950 1.3129 0.861 0.861 0.874 0.861 0.907 8,518,474 0.8759 -3.73%
2020-05-28 0 1.340 1.330 1.340 1.330 1.350 1,386,800 1,857,620 1.3395 0.894 0.887 0.894 0.887 0.901 2,078,803 0.8936 -1.47%
2020-05-27 0 1.360 1.340 1.360 1.330 1.390 1,553,600 2,104,744 1.3548 0.907 0.894 0.907 0.887 0.927 2,328,835 0.9038 -1.45%
2020-05-26 0 1.380 1.380 1.390 1.350 1.390 1,316,800 1,816,040 1.3791 0.921 0.921 0.927 0.901 0.927 1,973,873 0.9200 1.47%
2020-05-25 0 1.360 1.350 1.360 1.320 1.370 1,802,000 2,407,632 1.3361 0.907 0.901 0.907 0.881 0.914 2,701,185 0.8913 2.26%
2020-05-22 0 1.330 1.330 1.350 1.320 1.390 3,653,800 4,940,134 1.3521 0.887 0.887 0.901 0.881 0.927 5,477,019 0.9020 -5.00%
2020-05-21 0 1.400 1.400 1.410 1.400 1.420 920,000 1,297,436 1.4103 0.934 0.934 0.941 0.934 0.947 1,379,073 0.9408 -0.71%
2020-05-20 0 1.410 1.410 1.420 1.410 1.430 1,450,600 2,062,024 1.4215 0.941 0.941 0.947 0.941 0.954 2,174,439 0.9483 -2.08%
2020-05-19 0 1.440 1.430 1.440 1.430 1.460 1,379,600 1,993,640 1.4451 0.961 0.954 0.961 0.954 0.974 2,068,010 0.9640 0.00%
2020-05-18 0 1.440 1.430 1.440 1.340 1.440 3,091,200 4,334,540 1.4022 0.961 0.954 0.961 0.894 0.961 4,633,686 0.9354 2.13%
2020-05-15 0 1.410 1.400 1.410 1.390 1.420 2,588,400 3,641,024 1.4067 0.941 0.934 0.941 0.927 0.947 3,879,992 0.9384 -0.70%
2020-05-14 0 1.420 1.400 1.420 1.390 1.420 1,536,800 2,159,988 1.4055 0.947 0.934 0.947 0.927 0.947 2,303,652 0.9376 0.00%
2020-05-13 0 1.420 1.410 1.420 1.410 1.430 2,512,200 3,566,924 1.4198 0.947 0.941 0.947 0.941 0.954 3,765,769 0.9472 -0.70%
2020-05-12 0 1.430 1.420 1.430 1.420 1.450 2,310,000 3,308,440 1.4322 0.954 0.947 0.954 0.947 0.967 3,462,673 0.9555 -2.05%
2020-05-11 0 1.460 1.450 1.470 1.450 1.480 3,378,000 4,944,760 1.4638 0.974 0.967 0.981 0.967 0.987 5,063,597 0.9765 1.39%
2020-05-08 0 1.440 1.430 1.440 1.420 1.460 3,098,800 4,448,356 1.4355 0.961 0.954 0.961 0.947 0.974 4,645,078 0.9576 0.00%
2020-05-07 0 1.440 1.430 1.440 1.420 1.440 894,800 1,280,520 1.4311 0.961 0.954 0.961 0.947 0.961 1,341,299 0.9547 0.00%
2020-05-06 0 1.440 1.420 1.440 1.420 1.440 2,000,400 2,857,220 1.4283 0.961 0.947 0.961 0.947 0.961 2,998,585 0.9529 1.41%
2020-05-05 0 1.420 1.410 1.420 1.420 1.450 3,025,200 4,320,760 1.4283 0.947 0.941 0.947 0.947 0.967 4,534,752 0.9528 -0.70%
2020-05-04 0 1.430 1.430 1.440 1.430 1.480 2,683,201 3,892,357 1.4506 0.954 0.954 0.961 0.954 0.987 4,022,098 0.9677 -5.30%
2020-04-29 0 1.510 1.490 1.500 1.460 1.510 3,609,200 5,333,268 1.4777 1.007 0.994 1.001 0.974 1.007 5,410,164 0.9858 0.67%
2020-04-28 0 1.500 1.480 1.500 1.450 1.500 3,160,800 4,674,644 1.4789 1.001 0.987 1.001 0.967 1.001 4,738,016 0.9866 2.74%
2020-04-27 0 1.460 1.450 1.460 1.440 1.480 3,018,000 4,417,884 1.4638 0.974 0.967 0.974 0.961 0.987 4,523,960 0.9766 1.39%
2020-04-24 0 1.440 1.440 1.450 1.410 1.450 2,196,800 3,163,848 1.4402 0.961 0.961 0.967 0.941 0.967 3,292,987 0.9608 1.41%
2020-04-23 0 1.420 1.410 1.420 1.410 1.430 2,527,200 3,583,824 1.4181 0.947 0.941 0.947 0.941 0.954 3,788,254 0.9460 0.00%
2020-04-22 0 1.420 1.410 1.420 1.370 1.420 1,929,200 2,707,188 1.4033 0.947 0.941 0.947 0.914 0.947 2,891,857 0.9361 1.43%
2020-04-21 0 1.400 1.410 1.420 1.400 1.480 2,123,600 3,034,396 1.4289 0.934 0.941 0.947 0.934 0.987 3,183,261 0.9532 -4.11%
2020-04-20 0 1.460 1.460 1.470 1.420 1.480 3,932,300 5,693,488 1.4479 0.974 0.974 0.981 0.947 0.987 5,894,489 0.9659 2.82%
2020-04-17 0 1.420 1.420 1.430 1.410 1.470 4,069,600 5,831,360 1.4329 0.947 0.947 0.954 0.941 0.981 6,100,300 0.9559 0.71%
2020-04-16 0 1.410 1.400 1.420 1.400 1.460 3,305,200 4,672,659 1.4137 0.941 0.934 0.947 0.934 0.974 4,954,470 0.9431 -2.08%
2020-04-15 0 1.440 1.420 1.450 1.350 1.540 8,907,200 13,022,072 1.4620 0.961 0.947 0.967 0.901 1.027 13,351,827 0.9753 8.27%
2020-04-14 0 1.330 1.320 1.330 1.320 1.370 1,729,600 2,306,200 1.3334 0.887 0.881 0.887 0.881 0.914 2,592,658 0.8895 -2.21%
2020-04-09 0 1.360 1.360 1.370 1.310 1.380 2,309,600 3,127,184 1.3540 0.907 0.907 0.914 0.874 0.921 3,462,073 0.9033 4.62%
2020-04-08 0 1.300 1.300 1.310 1.300 1.330 1,454,000 1,902,980 1.3088 0.867 0.867 0.874 0.867 0.887 2,179,535 0.8731 -2.99%
2020-04-07 0 1.340 1.320 1.340 1.280 1.340 2,491,200 3,253,648 1.3061 0.894 0.881 0.894 0.854 0.894 3,734,290 0.8713 5.51%
2020-04-06 0 1.270 1.270 1.280 1.250 1.290 1,865,600 2,368,284 1.2694 0.847 0.847 0.854 0.834 0.861 2,796,521 0.8469 0.00%
2020-04-03 0 1.270 1.270 1.280 1.250 1.310 1,713,200 2,187,896 1.2771 0.847 0.847 0.854 0.834 0.874 2,568,074 0.8520 -0.78%
2020-04-02 0 1.280 1.270 1.280 1.220 1.290 3,955,600 4,979,968 1.2590 0.854 0.847 0.854 0.814 0.861 5,929,415 0.8399 -0.78%
2020-04-01 0 1.290 1.270 1.290 1.260 1.350 3,846,400 4,938,828 1.2840 0.861 0.847 0.861 0.841 0.901 5,765,725 0.8566 -3.01%
2020-03-31 0 1.330 1.330 1.350 1.330 1.470 3,474,400 4,824,004 1.3884 0.887 0.887 0.901 0.887 0.981 5,208,100 0.9263 -6.34%
2020-03-30 0 1.420 1.410 1.420 1.310 1.460 1,642,800 2,223,384 1.3534 0.947 0.941 0.947 0.874 0.974 2,462,545 0.9029 3.27%
2020-03-27 0 0.275 0.270 0.275 0.270 0.280 13,540,000 3,737,970 0.2761 0.917 0.901 0.917 0.901 0.934 4,059,272 0.9208 0.00%
2020-03-26 0 0.275 0.270 0.275 0.270 0.275 12,309,000 3,360,480 0.2730 0.917 0.901 0.917 0.901 0.917 3,690,220 0.9106 1.85%
2020-03-25 0 0.270 0.270 0.275 0.270 0.280 16,190,079 4,425,522 0.2733 0.901 0.901 0.917 0.901 0.934 4,853,762 0.9118 1.89%
2020-03-24 0 0.265 0.265 0.270 0.260 0.270 9,260,000 2,465,010 0.2662 0.884 0.884 0.901 0.867 0.901 2,776,134 0.8879 1.92%
2020-03-23 0 0.260 0.260 0.265 0.260 0.275 10,554,000 2,817,336 0.2669 0.867 0.867 0.884 0.867 0.917 3,164,074 0.8904 -7.14%
2020-03-20 0 0.280 0.275 0.280 0.265 0.280 18,596,000 5,063,044 0.2723 0.934 0.917 0.934 0.884 0.934 5,575,053 0.9082 1.82%
2020-03-19 0 0.275 0.265 0.275 0.250 0.275 32,708,000 8,636,174 0.2640 0.917 0.884 0.917 0.834 0.917 9,805,810 0.8807 1.85%
2020-03-18 0 0.270 0.270 0.275 0.270 0.290 12,458,000 3,487,270 0.2799 0.901 0.901 0.917 0.901 0.967 3,734,890 0.9337 -3.57%
2020-03-17 0 0.280 0.280 0.285 0.265 0.285 24,452,000 6,740,106 0.2756 0.934 0.934 0.951 0.884 0.951 7,330,673 0.9194 0.00%
2020-03-16 0 0.280 0.280 0.285 0.280 0.300 16,210,000 4,637,990 0.2861 0.934 0.934 0.951 0.934 1.001 4,859,734 0.9544 -6.67%
2020-03-13 0 0.300 0.295 0.300 0.280 0.300 29,120,000 8,507,270 0.2921 1.001 0.984 1.001 0.934 1.001 8,730,133 0.9745 -3.23%
2020-03-12 0 0.310 0.310 0.315 0.310 0.325 19,248,000 6,077,180 0.3157 1.034 1.034 1.051 1.034 1.084 5,770,522 1.0531 -4.62%
2020-03-11 0 0.325 0.325 0.330 0.325 0.330 8,714,000 2,849,110 0.3270 1.084 1.084 1.101 1.084 1.101 2,612,444 1.0906 0.00%
2020-03-10 0 0.325 0.325 0.330 0.320 0.330 17,338,000 5,614,810 0.3238 1.084 1.084 1.101 1.067 1.101 5,197,907 1.0802 0.00%
2020-03-09 0 0.325 0.320 0.325 0.325 0.335 29,968,000 9,916,720 0.3309 1.084 1.067 1.084 1.084 1.117 8,984,362 1.1038 -4.41%
2020-03-06 0 0.340 0.335 0.340 0.335 0.345 15,868,000 5,332,790 0.3361 1.134 1.117 1.134 1.117 1.151 4,757,203 1.1210 0.00%
2020-03-05 0 0.340 0.340 0.345 0.340 0.345 6,322,000 2,157,880 0.3413 1.134 1.134 1.151 1.134 1.151 1,895,326 1.1385 0.00%
2020-03-04 0 0.340 0.340 0.345 0.335 0.345 14,150,000 4,804,000 0.3395 1.134 1.134 1.151 1.117 1.151 4,242,149 1.1324 0.00%
2020-03-03 0 0.340 0.340 0.345 0.335 0.345 5,762,000 1,962,130 0.3405 1.134 1.134 1.151 1.117 1.151 1,727,439 1.1359 1.49%
2020-03-02 0 0.335 0.335 0.340 0.335 0.340 11,562,000 3,895,580 0.3369 1.117 1.117 1.134 1.117 1.134 3,466,270 1.1239 0.00%
2020-02-28 0 0.335 0.335 0.340 0.335 0.345 44,144,000 14,950,920 0.3387 1.117 1.117 1.134 1.117 1.151 13,234,306 1.1297 -2.90%
2020-02-27 0 0.345 0.345 0.350 0.345 0.350 10,494,000 3,631,320 0.3460 1.151 1.151 1.167 1.151 1.167 3,146,086 1.1542 0.00%
2020-02-26 0 0.345 0.345 0.350 0.345 0.350 12,234,000 4,236,600 0.3463 1.151 1.151 1.167 1.151 1.167 3,667,735 1.1551 -1.43%
2020-02-25 0 0.350 0.345 0.350 0.345 0.350 27,764,800 9,670,494 0.3483 1.167 1.151 1.167 1.151 1.167 8,323,846 1.1618 0.00%
2020-02-24 0 0.350 0.350 0.355 0.350 0.355 20,632,000 7,253,810 0.3516 1.167 1.167 1.184 1.167 1.184 6,185,443 1.1727 -2.78%
2020-02-21 0 0.360 0.350 0.355 0.350 0.360 9,248,000 3,277,310 0.3544 1.201 1.167 1.184 1.167 1.201 2,772,537 1.1821 1.41%
2020-02-20 0 0.355 0.350 0.355 0.350 0.360 14,818,000 5,259,940 0.3550 1.184 1.167 1.184 1.167 1.201 4,442,414 1.1840 -1.39%
2020-02-19 0 0.360 0.355 0.360 0.355 0.360 6,758,000 2,428,010 0.3593 1.201 1.184 1.201 1.184 1.201 2,026,038 1.1984 1.41%
2020-02-18 0 0.355 0.355 0.360 0.350 0.360 9,576,000 3,395,940 0.3546 1.184 1.184 1.201 1.167 1.201 2,870,871 1.1829 0.00%
2020-02-17 0 0.355 0.350 0.355 0.350 0.355 7,672,000 2,721,160 0.3547 1.184 1.167 1.184 1.167 1.184 2,300,054 1.1831 0.00%
2020-02-14 0 0.355 0.355 0.360 0.345 0.360 26,616,000 9,422,170 0.3540 1.184 1.184 1.201 1.151 1.201 7,979,437 1.1808 2.90%
2020-02-13 0 0.345 0.345 0.350 0.345 0.350 3,080,000 1,068,350 0.3469 1.151 1.151 1.167 1.151 1.167 923,379 1.1570 0.00%
2020-02-12 0 0.345 0.340 0.345 0.340 0.350 14,167,613 4,877,526 0.3443 1.151 1.134 1.151 1.134 1.167 4,247,429 1.1483 0.00%
2020-02-11 0 0.345 0.340 0.345 0.340 0.345 10,352,000 3,562,610 0.3441 1.151 1.134 1.151 1.134 1.151 3,103,514 1.1479 0.00%
2020-02-10 0 0.345 0.340 0.345 0.340 0.345 5,608,000 1,918,190 0.3420 1.151 1.134 1.151 1.134 1.151 1,681,270 1.1409 0.00%
2020-02-07 0 0.345 0.340 0.345 0.340 0.350 11,658,000 3,995,180 0.3427 1.151 1.134 1.151 1.134 1.167 3,495,051 1.1431 -1.43%
2020-02-06 0 0.350 0.345 0.350 0.345 0.355 20,264,000 7,110,070 0.3509 1.167 1.151 1.167 1.151 1.184 6,075,117 1.1704 0.00%
2020-02-05 0 0.350 0.345 0.350 0.345 0.350 5,776,000 2,002,460 0.3467 1.167 1.151 1.167 1.151 1.167 1,731,636 1.1564 0.00%
2020-02-04 0 0.350 0.345 0.350 0.340 0.350 9,542,000 3,296,810 0.3455 1.167 1.151 1.167 1.134 1.167 2,860,677 1.1525 1.45%
2020-02-03 0 0.345 0.340 0.345 0.335 0.345 18,384,228 6,239,455 0.3394 1.151 1.134 1.151 1.117 1.151 5,511,564 1.1321 0.00%
2020-01-31 0 0.345 0.340 0.345 0.335 0.345 15,106,000 5,118,430 0.3388 1.151 1.134 1.151 1.117 1.151 4,528,756 1.1302 1.47%
2020-01-30 0 0.340 0.340 0.345 0.335 0.350 28,488,000 9,684,300 0.3399 1.134 1.134 1.151 1.117 1.167 8,540,660 1.1339 -2.86%
2020-01-29 0 0.350 0.345 0.350 0.340 0.355 26,878,000 9,343,820 0.3476 1.167 1.151 1.167 1.134 1.184 8,057,985 1.1596 -2.78%
2020-01-24 0 0.360 0.355 0.360 0.355 0.360 4,246,000 1,519,720 0.3579 1.201 1.184 1.201 1.184 1.201 1,272,945 1.1939 0.00%
2020-01-23 0 0.360 0.355 0.360 0.350 0.370 30,912,000 11,041,160 0.3572 1.201 1.184 1.201 1.167 1.234 9,267,372 1.1914 -2.70%
2020-01-22 0 0.370 0.365 0.370 0.360 0.370 8,896,000 3,256,220 0.3660 1.234 1.217 1.234 1.201 1.234 2,667,008 1.2209 1.37%
2020-01-21 0 0.365 0.365 0.370 0.365 0.380 27,350,000 10,111,920 0.3697 1.217 1.217 1.234 1.217 1.268 8,199,490 1.2332 -2.67%
2020-01-20 0 0.375 0.375 0.380 0.375 0.380 7,996,000 3,014,330 0.3770 1.251 1.251 1.268 1.251 1.268 2,397,189 1.2574 -1.32%
2020-01-17 0 0.380 0.375 0.380 0.375 0.385 12,096,000 4,594,150 0.3798 1.268 1.251 1.268 1.251 1.284 3,626,363 1.2669 0.00%
2020-01-16 0 0.380 0.380 0.385 0.365 0.385 25,404,000 9,535,060 0.3753 1.268 1.268 1.284 1.217 1.284 7,616,082 1.2520 2.70%
2020-01-15 0 0.370 0.370 0.375 0.370 0.375 6,300,000 2,346,040 0.3724 1.234 1.234 1.251 1.234 1.251 1,888,731 1.2421 0.00%
2020-01-14 0 0.370 0.370 0.375 0.370 0.375 12,852,000 4,777,790 0.3718 1.234 1.234 1.251 1.234 1.251 3,853,011 1.2400 0.00%
2020-01-13 0 0.370 0.365 0.370 0.365 0.375 14,260,000 5,277,070 0.3701 1.234 1.217 1.234 1.217 1.251 4,275,127 1.2344 1.37%
2020-01-10 0 0.365 0.365 0.370 0.365 0.375 14,010,000 5,187,440 0.3703 1.217 1.217 1.234 1.217 1.251 4,200,177 1.2351 -1.35%
2020-01-09 0 0.370 0.365 0.370 0.360 0.375 26,552,000 9,719,880 0.3661 1.234 1.217 1.234 1.201 1.251 7,960,250 1.2211 0.00%
2020-01-08 0 0.370 0.365 0.370 0.365 0.375 13,874,000 5,147,800 0.3710 1.234 1.217 1.234 1.217 1.251 4,159,405 1.2376 -1.33%
2020-01-07 0 0.375 0.375 0.380 0.375 0.385 9,934,000 3,762,400 0.3787 1.251 1.251 1.268 1.251 1.284 2,978,199 1.2633 0.00%
2020-01-06 0 0.375 0.375 0.380 0.375 0.385 8,308,000 3,131,110 0.3769 1.251 1.251 1.268 1.251 1.284 2,490,726 1.2571 -2.60%
2020-01-03 0 0.385 0.380 0.385 0.375 0.385 15,608,000 5,960,970 0.3819 1.284 1.268 1.284 1.251 1.284 4,679,255 1.2739 0.00%
2020-01-02 0 0.385 0.380 0.385 0.380 0.385 5,610,000 2,139,640 0.3814 1.284 1.268 1.284 1.268 1.284 1,681,870 1.2722 0.00%
2019-12-31 0 0.385 0.380 0.385 0.380 0.385 3,070,000 1,174,140 0.3825 1.284 1.268 1.284 1.268 1.284 920,381 1.2757 0.00%
2019-12-30 0 0.385 0.380 0.385 0.380 0.390 13,362,000 5,117,080 0.3830 1.284 1.268 1.284 1.268 1.301 4,005,908 1.2774 0.00%
2019-12-27 0 0.385 0.380 0.385 0.370 0.390 29,378,750 11,236,840 0.3825 1.284 1.268 1.284 1.234 1.301 8,807,706 1.2758 2.67%
2019-12-24 0 0.375 0.370 0.375 0.365 0.375 7,732,000 2,861,110 0.3700 1.251 1.234 1.251 1.217 1.251 2,318,042 1.2343 1.35%
2019-12-23 0 0.370 0.365 0.370 0.365 0.375 6,152,000 2,263,930 0.3680 1.234 1.217 1.234 1.217 1.251 1,844,360 1.2275 0.00%
2019-12-20 0 0.370 0.365 0.370 0.365 0.375 23,772,000 8,794,230 0.3699 1.234 1.217 1.234 1.217 1.251 7,126,810 1.2340 0.00%
2019-12-19 0 0.370 0.370 0.375 0.370 0.375 6,296,000 2,334,210 0.3707 1.234 1.234 1.251 1.234 1.251 1,887,531 1.2366 -1.33%
2019-12-18 0 0.375 0.370 0.375 0.370 0.380 9,068,171 3,369,159 0.3715 1.251 1.234 1.251 1.234 1.268 2,718,624 1.2393 0.00%
2019-12-17 0 0.375 0.370 0.375 0.365 0.380 42,588,000 15,893,400 0.3732 1.251 1.234 1.251 1.217 1.268 12,767,819 1.2448 2.74%
2019-12-16 0 0.365 0.360 0.365 0.360 0.365 10,894,000 3,958,700 0.3634 1.217 1.201 1.217 1.201 1.217 3,266,005 1.2121 1.39%
2019-12-13 0 0.360 0.360 0.365 0.355 0.365 19,348,000 6,987,000 0.3611 1.201 1.201 1.217 1.184 1.217 5,800,502 1.2046 0.00%
2019-12-12 0 0.360 0.355 0.360 0.350 0.360 18,560,000 6,555,580 0.3532 1.201 1.184 1.201 1.167 1.201 5,564,261 1.1782 4.35%
2019-12-11 0 0.345 0.345 0.350 0.345 0.355 8,892,000 3,109,600 0.3497 1.151 1.151 1.167 1.151 1.184 2,665,808 1.1665 0.00%
2019-12-10 0 0.345 0.345 0.350 0.345 0.355 6,278,000 2,196,320 0.3498 1.151 1.151 1.167 1.151 1.184 1,882,135 1.1669 -1.43%
2019-12-09 0 0.350 0.345 0.350 0.345 0.355 23,566,000 8,250,130 0.3501 1.167 1.151 1.167 1.151 1.184 7,065,052 1.1677 0.00%
2019-12-06 0 0.350 0.345 0.350 0.345 0.350 5,556,000 1,931,280 0.3476 1.167 1.151 1.167 1.151 1.167 1,665,681 1.1595 0.00%
2019-12-05 0 0.350 0.345 0.350 0.340 0.350 6,388,000 2,210,770 0.3461 1.167 1.151 1.167 1.134 1.167 1,915,113 1.1544 1.45%
2019-12-04 0 0.345 0.345 0.350 0.340 0.350 16,084,000 5,533,044 0.3440 1.151 1.151 1.167 1.134 1.167 4,821,959 1.1475 -1.43%
2019-12-03 0 0.350 0.345 0.350 0.340 0.350 9,888,000 3,439,930 0.3479 1.167 1.151 1.167 1.134 1.167 2,964,408 1.1604 -1.41%
2019-12-02 0 0.355 0.350 0.355 0.345 0.355 16,158,000 5,689,760 0.3521 1.184 1.167 1.184 1.151 1.184 4,844,144 1.1746 2.90%
2019-11-29 0 0.345 0.340 0.345 0.335 0.350 31,848,000 10,835,660 0.3402 1.151 1.134 1.151 1.117 1.167 9,547,983 1.1349 -1.43%
2019-11-28 0 0.350 0.345 0.350 0.345 0.365 37,220,000 13,201,150 0.3547 1.167 1.151 1.167 1.151 1.217 11,158,501 1.1831 -2.78%
2019-11-27 0 0.360 0.355 0.360 0.355 0.360 8,948,000 3,198,100 0.3574 1.201 1.184 1.201 1.184 1.201 2,682,597 1.1922 1.41%
2019-11-26 0 0.355 0.355 0.360 0.355 0.370 33,464,000 11,993,870 0.3584 1.184 1.184 1.201 1.184 1.234 10,032,458 1.1955 -1.39%
2019-11-25 0 0.360 0.360 0.365 0.360 0.365 8,912,000 3,241,040 0.3637 1.201 1.201 1.217 1.201 1.217 2,671,804 1.2131 1.41%
2019-11-22 0 0.355 0.355 0.360 0.355 0.360 4,068,000 1,460,920 0.3591 1.184 1.184 1.201 1.184 1.201 1,219,580 1.1979 0.00%
2019-11-21 0 0.355 0.350 0.355 0.350 0.355 19,982,000 7,054,650 0.3531 1.184 1.167 1.184 1.167 1.184 5,990,574 1.1776 -1.39%
2019-11-20 0 0.360 0.355 0.360 0.355 0.370 49,990,000 17,929,890 0.3587 1.201 1.184 1.201 1.184 1.234 14,986,928 1.1964 -2.70%
2019-11-19 0 0.370 0.365 0.370 0.360 0.375 35,478,000 12,952,650 0.3651 1.234 1.217 1.234 1.201 1.251 10,636,252 1.2178 1.37%
2019-11-18 0 0.365 0.360 0.365 0.360 0.380 53,230,000 19,648,150 0.3691 1.217 1.201 1.217 1.201 1.268 15,958,275 1.2312 -3.95%
2019-11-15 0 0.380 0.375 0.380 0.380 0.385 28,634,000 10,911,690 0.3811 1.268 1.251 1.268 1.268 1.284 8,584,431 1.2711 0.00%
2019-11-14 0 0.380 0.380 0.385 0.380 0.390 13,384,000 5,147,890 0.3846 1.268 1.268 1.284 1.268 1.301 4,012,503 1.2830 -1.30%
2019-11-13 0 0.385 0.380 0.385 0.380 0.390 14,716,000 5,631,620 0.3827 1.284 1.268 1.284 1.268 1.301 4,411,835 1.2765 -1.28%
2019-11-12 0 0.390 0.385 0.390 0.385 0.390 8,000,000 3,099,230 0.3874 1.301 1.284 1.301 1.284 1.301 2,398,388 1.2922 2.63%
2019-11-11 0 0.380 0.380 0.385 0.380 0.400 54,552,000 21,233,350 0.3892 1.268 1.268 1.284 1.268 1.334 16,354,609 1.2983 -5.00%
2019-11-08 0 0.400 0.400 0.405 0.385 0.405 34,126,000 13,548,800 0.3970 1.334 1.334 1.351 1.284 1.351 10,230,924 1.3243 2.56%
2019-11-07 0 0.390 0.385 0.390 0.385 0.395 29,806,600 11,575,844 0.3884 1.301 1.284 1.301 1.284 1.318 8,935,975 1.2954 0.00%
2019-11-06 0 0.390 0.385 0.390 0.385 0.405 43,994,000 17,399,060 0.3955 1.301 1.284 1.301 1.284 1.351 13,189,336 1.3192 -1.27%
2019-11-05 0 0.395 0.395 0.400 0.380 0.405 110,598,000 44,009,490 0.3979 1.318 1.318 1.334 1.268 1.351 33,157,117 1.3273 3.95%
2019-11-04 0 0.380 0.375 0.380 0.365 0.385 45,524,000 17,054,430 0.3746 1.268 1.251 1.268 1.217 1.284 13,648,028 1.2496 4.11%
2019-11-01 0 0.365 0.360 0.365 0.360 0.390 73,730,000 27,340,960 0.3708 1.217 1.201 1.217 1.201 1.301 22,104,145 1.2369 -1.35%
2019-10-31 0 0.370 0.365 0.370 0.365 0.375 30,004,000 11,064,830 0.3688 1.234 1.217 1.234 1.217 1.251 8,995,155 1.2301 0.00%
2019-10-30 0 0.370 0.370 0.375 0.370 0.385 33,664,000 12,644,650 0.3756 1.234 1.234 1.251 1.234 1.284 10,092,417 1.2529 -2.63%
2019-10-29 0 0.380 0.380 0.385 0.375 0.415 121,530,000 47,697,930 0.3925 1.268 1.268 1.284 1.251 1.384 36,434,514 1.3091 -1.30%
2019-10-28 0 0.385 0.380 0.385 0.340 0.385 101,080,000 36,865,540 0.3647 1.284 1.268 1.284 1.134 1.284 30,303,634 1.2165 13.24%
2019-10-25 0 0.340 0.335 0.340 0.335 0.340 8,588,000 2,905,430 0.3383 1.134 1.117 1.134 1.117 1.134 2,574,670 1.1285 0.00%
2019-10-24 0 0.340 0.335 0.340 0.335 0.340 3,420,000 1,155,590 0.3379 1.134 1.117 1.134 1.117 1.134 1,025,311 1.1271 1.49%
2019-10-23 0 0.335 0.335 0.340 0.335 0.340 7,234,000 2,428,730 0.3357 1.117 1.117 1.134 1.117 1.134 2,168,742 1.1199 -1.47%
2019-10-22 0 0.340 0.335 0.340 0.335 0.345 8,342,000 2,840,600 0.3405 1.134 1.117 1.134 1.117 1.151 2,500,919 1.1358 0.00%
2019-10-21 0 0.340 0.340 0.345 0.340 0.345 6,604,000 2,256,160 0.3416 1.134 1.134 1.151 1.134 1.151 1,979,869 1.1395 -1.45%
2019-10-18 0 0.345 0.340 0.345 0.335 0.345 23,486,000 8,010,540 0.3411 1.151 1.134 1.151 1.117 1.151 7,041,068 1.1377 1.47%
2019-10-17 0 0.340 0.335 0.340 0.330 0.345 46,538,000 15,731,510 0.3380 1.134 1.117 1.134 1.101 1.151 13,952,024 1.1275 4.62%
2019-10-16 0 0.325 0.325 0.330 0.320 0.330 15,910,000 5,183,570 0.3258 1.084 1.084 1.101 1.067 1.101 4,769,794 1.0867 0.00%
2019-10-15 0 0.325 0.320 0.325 0.320 0.325 7,110,000 2,301,190 0.3237 1.084 1.067 1.084 1.067 1.084 2,131,567 1.0796 1.56%
2019-10-14 0 0.320 0.320 0.325 0.320 0.330 22,352,000 7,218,530 0.3229 1.067 1.067 1.084 1.067 1.101 6,701,097 1.0772 0.00%
2019-10-11 0 0.320 0.320 0.325 0.320 0.325 3,936,000 1,264,060 0.3212 1.067 1.067 1.084 1.067 1.084 1,180,007 1.0712 0.00%
2019-10-10 0 0.320 0.315 0.320 0.315 0.325 8,672,000 2,771,230 0.3196 1.067 1.051 1.067 1.051 1.084 2,599,853 1.0659 0.00%
2019-10-09 0 0.320 0.320 0.325 0.315 0.325 23,166,000 7,434,040 0.3209 1.067 1.067 1.084 1.051 1.084 6,945,133 1.0704 -1.54%
2019-10-08 0 0.325 0.320 0.325 0.320 0.325 6,542,000 2,106,790 0.3220 1.084 1.067 1.084 1.067 1.084 1,961,282 1.0742 1.56%
2019-10-04 0 0.320 0.315 0.320 0.315 0.325 14,984,000 4,795,950 0.3201 1.067 1.051 1.067 1.051 1.084 4,492,181 1.0676 0.00%
2019-10-03 0 0.320 0.315 0.320 0.315 0.320 7,118,000 2,251,790 0.3164 1.067 1.051 1.067 1.051 1.067 2,133,966 1.0552 0.00%
2019-10-02 0 0.320 0.315 0.320 0.315 0.320 5,214,000 1,652,170 0.3169 1.067 1.051 1.067 1.051 1.067 1,563,149 1.0569 0.00%
2019-09-30 0 0.320 0.315 0.320 0.315 0.320 5,336,000 1,684,940 0.3158 1.067 1.051 1.067 1.051 1.067 1,599,725 1.0533 0.00%
2019-09-27 0 0.320 0.315 0.320 0.315 0.320 5,276,000 1,671,020 0.3167 1.067 1.051 1.067 1.051 1.067 1,581,737 1.0564 0.00%
2019-09-26 0 0.320 0.315 0.320 0.315 0.320 2,940,000 934,330 0.3178 1.067 1.051 1.067 1.051 1.067 881,408 1.0600 1.59%
2019-09-25 0 0.315 0.315 0.320 0.315 0.325 5,944,000 1,896,200 0.3190 1.051 1.051 1.067 1.051 1.084 1,782,002 1.0641 -3.08%
2019-09-24 0 0.325 0.320 0.325 0.320 0.325 4,417,000 1,421,015 0.3217 1.084 1.067 1.084 1.067 1.084 1,324,210 1.0731 0.00%
2019-09-23 0 0.325 0.320 0.325 0.315 0.325 18,016,000 5,761,740 0.3198 1.084 1.067 1.084 1.051 1.084 5,401,170 1.0668 0.00%
2019-09-20 0 0.325 0.320 0.325 0.320 0.325 5,816,000 1,880,350 0.3233 1.084 1.067 1.084 1.067 1.084 1,743,628 1.0784 -1.52%
2019-09-19 0 0.330 0.325 0.330 0.325 0.335 18,982,000 6,203,780 0.3268 1.101 1.084 1.101 1.084 1.117 5,690,776 1.0901 0.00%
2019-09-18 0 0.330 0.330 0.335 0.330 0.335 2,182,000 724,490 0.3320 1.101 1.101 1.117 1.101 1.117 654,160 1.1075 0.00%
2019-09-17 0 0.330 0.325 0.330 0.325 0.345 25,574,000 8,506,260 0.3326 1.101 1.084 1.101 1.084 1.151 7,667,047 1.1095 -2.28%
2019-09-16 0 0.345 0.345 0.350 0.340 0.350 20,648,000 7,116,400 0.3447 1.126 1.126 1.143 1.110 1.143 6,324,053 1.1253 0.00%
2019-09-13 0 0.345 0.340 0.345 0.335 0.345 19,322,000 6,609,400 0.3421 1.126 1.110 1.126 1.094 1.126 5,917,927 1.1168 1.47%
2019-09-12 0 0.340 0.335 0.340 0.335 0.340 10,680,000 3,582,390 0.3354 1.110 1.094 1.110 1.094 1.110 3,271,062 1.0952 1.49%
2019-09-11 0 0.335 0.335 0.340 0.330 0.345 15,354,000 5,160,500 0.3361 1.094 1.094 1.110 1.077 1.126 4,702,611 1.0974 -1.47%
2019-09-10 0 0.340 0.340 0.345 0.330 0.345 71,542,000 24,197,480 0.3382 1.110 1.110 1.126 1.077 1.126 21,911,827 1.1043 1.49%
2019-09-09 0 0.335 0.330 0.335 0.320 0.340 38,780,000 12,767,670 0.3292 1.094 1.077 1.094 1.045 1.110 11,877,508 1.0749 4.69%
2019-09-06 0 0.320 0.315 0.320 0.305 0.320 22,128,000 6,950,780 0.3141 1.045 1.028 1.045 0.996 1.045 6,777,346 1.0256 3.23%
2019-09-05 0 0.310 0.305 0.310 0.300 0.315 20,124,000 6,213,110 0.3087 1.012 0.996 1.012 0.979 1.028 6,163,563 1.0080 1.64%
2019-09-04 0 0.305 0.300 0.305 0.295 0.305 14,172,000 4,238,820 0.2991 0.996 0.979 0.996 0.963 0.996 4,340,589 0.9766 1.67%
2019-09-03 0 0.300 0.295 0.300 0.295 0.305 3,598,000 1,078,110 0.2996 0.979 0.963 0.979 0.963 0.996 1,101,993 0.9783 0.00%
2019-09-02 0 0.300 0.300 0.305 0.295 0.305 5,168,000 1,549,910 0.2999 0.979 0.979 0.996 0.963 0.996 1,582,851 0.9792 -1.64%
2019-08-30 0 0.305 0.300 0.305 0.300 0.310 7,882,698 2,400,906 0.3046 0.996 0.979 0.996 0.979 1.012 2,414,307 0.9944 -1.61%
2019-08-29 0 0.310 0.305 0.310 0.305 0.315 15,324,000 4,708,870 0.3073 1.012 0.996 1.012 0.996 1.028 4,693,423 1.0033 -1.59%
2019-08-28 0 0.315 0.310 0.320 0.310 0.320 24,496,000 7,669,980 0.3131 1.028 1.012 1.045 1.012 1.045 7,502,616 1.0223 0.00%
2019-08-27 0 0.315 0.310 0.315 0.300 0.315 57,621,138 17,721,901 0.3076 1.028 1.012 1.028 0.979 1.028 17,648,157 1.0042 5.00%
2019-08-26 0 0.300 0.295 0.300 0.290 0.300 16,560,000 4,853,900 0.2931 0.979 0.963 0.979 0.947 0.979 5,071,984 0.9570 -1.64%
2019-08-23 0 0.305 0.300 0.305 0.295 0.305 13,144,000 3,956,210 0.3010 0.996 0.979 0.996 0.963 0.996 4,025,734 0.9827 1.67%
2019-08-22 0 0.300 0.295 0.300 0.295 0.305 6,108,000 1,810,880 0.2965 0.979 0.963 0.979 0.963 0.996 1,870,753 0.9680 0.00%
2019-08-21 0 0.300 0.295 0.300 0.290 0.305 19,711,000 5,870,698 0.2978 0.979 0.963 0.979 0.947 0.996 6,037,070 0.9724 3.45%
2019-08-20 0 0.290 0.285 0.290 0.285 0.290 6,320,000 1,830,290 0.2896 0.947 0.931 0.947 0.931 0.947 1,935,685 0.9456 0.00%
2019-08-19 0 0.290 0.285 0.290 0.280 0.295 19,330,000 5,598,490 0.2896 0.947 0.931 0.947 0.914 0.963 5,920,377 0.9456 1.75%
2019-08-16 0 0.285 0.280 0.285 0.275 0.285 12,223,512 3,391,290 0.2774 0.931 0.914 0.931 0.898 0.931 3,743,808 0.9058 3.64%
2019-08-15 0 0.275 0.270 0.280 0.265 0.280 9,052,000 2,474,570 0.2734 0.898 0.882 0.914 0.865 0.914 2,772,439 0.8926 0.00%
2019-08-14 0 0.275 0.270 0.275 0.270 0.280 6,338,000 1,734,120 0.2736 0.898 0.882 0.898 0.882 0.914 1,941,198 0.8933 0.00%
2019-08-13 0 0.275 0.270 0.275 0.265 0.280 22,604,000 6,096,430 0.2697 0.898 0.882 0.898 0.865 0.914 6,923,135 0.8806 -1.79%
2019-08-12 0 0.280 0.280 0.285 0.275 0.285 7,936,000 2,221,100 0.2799 0.914 0.914 0.931 0.898 0.931 2,430,632 0.9138 -1.75%
2019-08-09 0 0.285 0.280 0.285 0.280 0.285 3,928,000 1,112,250 0.2832 0.931 0.914 0.931 0.914 0.931 1,203,065 0.9245 1.79%
2019-08-08 0 0.280 0.275 0.280 0.275 0.285 6,556,000 1,832,950 0.2796 0.914 0.898 0.914 0.898 0.931 2,007,967 0.9128 0.00%
2019-08-07 0 0.280 0.275 0.280 0.275 0.280 2,912,000 806,560 0.2770 0.914 0.898 0.914 0.898 0.914 891,885 0.9043 1.82%
2019-08-06 0 0.275 0.275 0.280 0.265 0.280 16,220,000 4,430,810 0.2732 0.898 0.898 0.914 0.865 0.914 4,967,849 0.8919 0.00%
2019-08-05 0 0.275 0.275 0.280 0.275 0.290 16,264,000 4,545,120 0.2795 0.898 0.898 0.914 0.898 0.947 4,981,325 0.9124 -5.17%
2019-08-02 0 0.290 0.285 0.290 0.285 0.295 16,282,000 4,730,120 0.2905 0.947 0.931 0.947 0.931 0.963 4,986,838 0.9485 -1.69%
2019-08-01 0 0.295 0.295 0.300 0.295 0.305 7,946,000 2,371,720 0.2985 0.963 0.963 0.979 0.963 0.996 2,433,695 0.9745 -3.28%
2019-07-31 0 0.305 0.300 0.305 0.300 0.310 10,554,000 3,198,040 0.3030 0.996 0.979 0.996 0.979 1.012 3,232,471 0.9893 0.00%
2019-07-30 0 0.305 0.300 0.305 0.295 0.305 7,554,000 2,267,780 0.3002 0.996 0.979 0.996 0.963 0.996 2,313,633 0.9802 1.67%
2019-07-29 0 0.300 0.295 0.300 0.295 0.310 10,898,000 3,257,700 0.2989 0.979 0.963 0.979 0.963 1.012 3,337,831 0.9760 -1.64%
2019-07-26 0 0.305 0.300 0.305 0.300 0.305 17,886,000 5,398,210 0.3018 0.996 0.979 0.996 0.979 0.996 5,478,110 0.9854 0.00%
2019-07-25 0 0.305 0.300 0.305 0.295 0.320 76,497,353 23,415,445 0.3061 0.996 0.979 0.996 0.963 1.045 23,429,549 0.9994 5.17%
2019-07-24 0 0.290 0.285 0.290 0.285 0.290 5,432,000 1,571,850 0.2894 0.947 0.931 0.947 0.931 0.947 1,663,709 0.9448 0.00%
2019-07-23 0 0.290 0.285 0.290 0.285 0.290 6,072,000 1,737,640 0.2862 0.947 0.931 0.947 0.931 0.947 1,859,727 0.9344 1.75%
2019-07-22 0 0.285 0.285 0.290 0.280 0.290 15,618,000 4,452,360 0.2851 0.931 0.931 0.947 0.914 0.947 4,783,469 0.9308 0.00%
2019-07-19 0 0.285 0.280 0.285 0.280 0.285 2,314,000 654,120 0.2827 0.931 0.914 0.931 0.914 0.931 708,730 0.9229 1.79%
2019-07-18 0 0.280 0.280 0.285 0.275 0.285 3,700,000 1,038,670 0.2807 0.914 0.914 0.931 0.898 0.931 1,133,233 0.9166 -1.75%
2019-07-17 0 0.285 0.280 0.285 0.275 0.285 4,786,000 1,341,450 0.2803 0.931 0.914 0.931 0.898 0.931 1,465,852 0.9151 0.00%
2019-07-16 0 0.285 0.280 0.285 0.280 0.285 13,984,000 3,934,360 0.2813 0.931 0.914 0.931 0.914 0.931 4,283,008 0.9186 0.00%
2019-07-15 0 0.285 0.280 0.285 0.265 0.285 18,448,000 5,122,510 0.2777 0.931 0.914 0.931 0.865 0.931 5,650,239 0.9066 5.56%
2019-07-12 0 0.270 0.270 0.275 0.270 0.275 1,614,000 438,280 0.2715 0.882 0.882 0.898 0.882 0.898 494,335 0.8866 -1.82%
2019-07-11 0 0.275 0.270 0.275 0.270 0.275 2,328,000 632,500 0.2717 0.898 0.882 0.898 0.882 0.898 713,018 0.8871 1.85%
2019-07-10 0 0.270 0.270 0.275 0.265 0.275 3,482,000 938,060 0.2694 0.882 0.882 0.898 0.865 0.898 1,066,464 0.8796 0.00%
2019-07-09 0 0.270 0.265 0.270 0.265 0.270 4,722,000 1,270,810 0.2691 0.882 0.865 0.882 0.865 0.882 1,446,250 0.8787 1.89%
2019-07-08 0 0.265 0.265 0.270 0.265 0.275 3,252,000 875,816 0.2693 0.865 0.865 0.882 0.865 0.898 996,020 0.8793 -3.64%
2019-07-05 0 0.275 0.270 0.275 0.270 0.275 1,512,000 409,820 0.2710 0.898 0.882 0.898 0.882 0.898 463,094 0.8850 0.00%
2019-07-04 0 0.275 0.270 0.275 0.265 0.275 3,036,000 819,880 0.2701 0.898 0.882 0.898 0.865 0.898 929,864 0.8817 0.00%
2019-07-03 0 0.275 0.270 0.275 0.265 0.275 8,982,000 2,421,250 0.2696 0.898 0.882 0.898 0.865 0.898 2,751,000 0.8801 1.85%
2019-07-02 0 0.270 0.265 0.270 0.265 0.275 30,376,000 8,144,410 0.2681 0.882 0.865 0.882 0.865 0.898 9,303,537 0.8754 1.89%
2019-06-28 0 0.265 0.265 0.270 0.265 0.275 9,534,000 2,577,340 0.2703 0.865 0.865 0.882 0.865 0.898 2,920,066 0.8826 -1.85%
2019-06-27 0 0.270 0.270 0.275 0.270 0.280 4,362,000 1,195,470 0.2741 0.882 0.882 0.898 0.882 0.914 1,335,990 0.8948 -1.82%
2019-06-26 0 0.275 0.270 0.275 0.270 0.280 3,648,000 1,004,010 0.2752 0.898 0.882 0.898 0.882 0.914 1,117,307 0.8986 0.00%
2019-06-25 0 0.275 0.270 0.275 0.270 0.280 16,078,000 4,406,540 0.2741 0.898 0.882 0.898 0.882 0.914 4,924,357 0.8948 -1.79%
2019-06-24 0 0.280 0.275 0.280 0.275 0.280 16,776,000 4,625,150 0.2757 0.914 0.898 0.914 0.898 0.914 5,138,140 0.9002 1.82%
2019-06-21 0 0.275 0.275 0.280 0.270 0.280 86,216,000 23,750,402 0.2755 0.898 0.898 0.914 0.882 0.914 26,406,168 0.8994 -1.79%
2019-06-20 0 0.280 0.275 0.280 0.270 0.280 21,850,000 6,034,240 0.2762 0.914 0.898 0.914 0.882 0.914 6,692,201 0.9017 1.82%
2019-06-19 0 0.275 0.270 0.275 0.265 0.275 18,688,000 5,052,030 0.2703 0.898 0.882 0.898 0.865 0.898 5,723,746 0.8826 1.85%
2019-06-18 0 0.270 0.265 0.275 0.265 0.275 13,258,000 3,583,300 0.2703 0.882 0.865 0.898 0.865 0.898 4,060,650 0.8824 1.89%
2019-06-17 0 0.265 0.260 0.265 0.260 0.280 21,604,000 5,839,670 0.2703 0.865 0.849 0.865 0.849 0.914 6,616,856 0.8825 -3.64%
2019-06-14 0 0.275 0.270 0.275 0.270 0.295 28,270,000 7,950,220 0.2812 0.898 0.882 0.898 0.882 0.963 8,658,513 0.9182 -1.61%
2019-06-13 0 0.305 0.300 0.305 0.295 0.305 19,386,000 5,839,190 0.3012 0.913 0.898 0.913 0.883 0.913 6,479,235 0.9012 0.00%
2019-06-12 0 0.305 0.300 0.305 0.295 0.305 12,220,000 3,689,470 0.3019 0.913 0.898 0.913 0.883 0.913 4,084,198 0.9034 0.00%
2019-06-11 0 0.305 0.300 0.305 0.300 0.305 9,252,000 2,815,710 0.3043 0.913 0.898 0.913 0.898 0.913 3,092,226 0.9106 1.67%
2019-06-10 0 0.300 0.295 0.300 0.290 0.305 25,836,000 7,759,330 0.3003 0.898 0.883 0.898 0.868 0.913 8,634,970 0.8986 1.69%
2019-06-06 0 0.295 0.290 0.295 0.290 0.295 7,616,000 2,238,210 0.2939 0.883 0.868 0.883 0.868 0.883 2,545,438 0.8793 0.00%
2019-06-05 0 0.295 0.290 0.295 0.285 0.295 13,854,000 4,032,770 0.2911 0.883 0.868 0.883 0.853 0.883 4,630,317 0.8709 1.72%
2019-06-04 0 0.290 0.285 0.290 0.285 0.295 9,202,858 2,684,848 0.2917 0.868 0.853 0.868 0.853 0.883 3,075,801 0.8729 0.00%
2019-06-03 0 0.290 0.285 0.290 0.285 0.295 13,451,200 3,897,404 0.2897 0.868 0.853 0.868 0.853 0.883 4,495,692 0.8669 -1.69%
2019-05-31 0 0.295 0.290 0.295 0.290 0.295 16,704,000 4,853,390 0.2906 0.883 0.868 0.883 0.868 0.883 5,582,851 0.8693 0.00%
2019-05-30 0 0.295 0.290 0.295 0.290 0.300 7,366,000 2,168,290 0.2944 0.883 0.868 0.883 0.868 0.898 2,461,882 0.8807 0.00%
2019-05-29 0 0.295 0.290 0.295 0.285 0.295 12,128,000 3,521,280 0.2903 0.883 0.868 0.883 0.853 0.883 4,053,449 0.8687 3.51%
2019-05-28 0 0.285 0.280 0.285 0.280 0.305 58,932,000 17,150,490 0.2910 0.853 0.838 0.853 0.838 0.913 19,696,394 0.8707 -5.00%
2019-05-27 0 0.300 0.295 0.300 0.295 0.300 7,492,000 2,229,400 0.2976 0.898 0.883 0.898 0.883 0.898 2,503,994 0.8903 1.69%
2019-05-24 0 0.295 0.290 0.295 0.285 0.295 4,780,000 1,388,770 0.2905 0.883 0.868 0.883 0.853 0.883 1,597,583 0.8693 1.72%
2019-05-23 0 0.290 0.285 0.290 0.285 0.300 9,452,000 2,739,430 0.2898 0.868 0.853 0.868 0.853 0.898 3,159,070 0.8672 0.00%
2019-05-22 0 0.290 0.290 0.295 0.290 0.300 6,526,000 1,927,850 0.2954 0.868 0.868 0.883 0.868 0.898 2,181,135 0.8839 -1.69%
2019-05-21 0 0.295 0.290 0.295 0.290 0.295 6,828,000 2,001,570 0.2931 0.883 0.868 0.883 0.868 0.883 2,282,071 0.8771 1.72%
2019-05-20 0 0.290 0.285 0.290 0.285 0.295 9,722,000 2,811,360 0.2892 0.868 0.853 0.868 0.853 0.883 3,249,310 0.8652 -1.69%
2019-05-17 0 0.295 0.290 0.295 0.290 0.315 42,880,000 12,701,940 0.2962 0.883 0.868 0.883 0.868 0.942 14,331,456 0.8863 -6.35%
2019-05-16 0 0.315 0.310 0.315 0.310 0.325 87,818,000 27,661,120 0.3150 0.942 0.928 0.942 0.928 0.972 29,350,742 0.9424 0.00%
2019-05-15 0 0.315 0.310 0.315 0.285 0.320 49,354,000 15,135,120 0.3067 0.942 0.928 0.942 0.853 0.957 16,495,212 0.9175 8.62%
2019-05-14 0 0.290 0.285 0.290 0.280 0.290 12,750,000 3,615,340 0.2836 0.868 0.853 0.868 0.838 0.868 4,261,336 0.8484 0.00%
2019-05-10 0 0.290 0.290 0.295 0.285 0.295 10,390,000 3,000,390 0.2888 0.868 0.868 0.883 0.853 0.883 3,472,571 0.8640 1.75%
2019-05-09 0 0.285 0.285 0.290 0.280 0.295 21,926,000 6,257,360 0.2854 0.853 0.853 0.868 0.838 0.883 7,328,160 0.8539 -1.72%
2019-05-08 0 0.290 0.285 0.295 0.285 0.295 14,454,000 4,187,160 0.2897 0.868 0.853 0.883 0.853 0.883 4,830,850 0.8668 -3.33%
2019-05-07 0 0.300 0.295 0.300 0.290 0.300 10,746,000 3,172,440 0.2952 0.898 0.883 0.898 0.868 0.898 3,591,554 0.8833 3.45%
2019-05-06 0 0.290 0.285 0.295 0.285 0.315 60,602,000 17,860,750 0.2947 0.868 0.853 0.883 0.853 0.942 20,254,546 0.8818 -9.38%
2019-05-03 0 0.320 0.315 0.320 0.305 0.320 11,610,000 3,627,520 0.3124 0.957 0.942 0.957 0.913 0.957 3,880,322 0.9349 3.23%
2019-05-02 0 0.310 0.310 0.315 0.310 0.320 6,798,000 2,138,090 0.3145 0.928 0.928 0.942 0.928 0.957 2,272,044 0.9410 -3.12%
2019-04-30 0 0.320 0.315 0.320 0.315 0.320 7,068,000 2,244,680 0.3176 0.957 0.942 0.957 0.942 0.957 2,362,284 0.9502 0.00%
2019-04-29 0 0.320 0.315 0.320 0.305 0.325 17,946,000 5,685,800 0.3168 0.957 0.942 0.957 0.913 0.972 5,997,955 0.9480 3.23%
2019-04-26 0 0.310 0.305 0.310 0.300 0.315 13,710,500 4,224,362 0.3081 0.928 0.913 0.928 0.898 0.942 4,582,356 0.9219 0.00%
2019-04-25 0 0.310 0.305 0.310 0.305 0.315 7,076,000 2,179,230 0.3080 0.928 0.913 0.928 0.913 0.942 2,364,958 0.9215 -1.59%
2019-04-24 0 0.315 0.310 0.315 0.305 0.315 17,396,000 5,391,750 0.3099 0.942 0.928 0.942 0.913 0.942 5,814,133 0.9274 1.61%
2019-04-23 0 0.310 0.310 0.315 0.310 0.315 11,090,078 3,452,324 0.3113 0.928 0.928 0.942 0.928 0.942 3,706,552 0.9314 -1.59%
2019-04-18 0 0.315 0.310 0.315 0.310 0.320 6,972,000 2,169,790 0.3112 0.942 0.928 0.942 0.928 0.957 2,330,199 0.9312 0.00%
2019-04-17 0 0.315 0.310 0.315 0.305 0.320 17,840,000 5,620,130 0.3150 0.942 0.928 0.942 0.913 0.957 5,962,528 0.9426 1.61%
2019-04-16 0 0.310 0.305 0.310 0.305 0.315 10,436,000 3,229,250 0.3094 0.928 0.913 0.928 0.913 0.942 3,487,945 0.9258 -1.59%
2019-04-15 0 0.315 0.310 0.315 0.310 0.320 14,224,000 4,460,040 0.3136 0.942 0.928 0.942 0.928 0.957 4,753,979 0.9382 0.00%
2019-04-12 0 0.315 0.310 0.315 0.305 0.315 16,272,000 5,041,480 0.3098 0.942 0.928 0.942 0.913 0.942 5,438,467 0.9270 0.00%
2019-04-11 0 0.315 0.310 0.315 0.305 0.330 56,764,000 17,923,560 0.3158 0.942 0.928 0.942 0.913 0.987 18,971,800 0.9447 -3.08%
2019-04-10 0 0.325 0.325 0.330 0.320 0.330 16,567,100 5,378,404 0.3246 0.972 0.972 0.987 0.957 0.987 5,537,096 0.9713 1.56%
2019-04-09 0 0.320 0.320 0.325 0.320 0.330 19,006,000 6,138,200 0.3230 0.957 0.957 0.972 0.957 0.987 6,352,231 0.9663 -1.54%
2019-04-08 0 0.325 0.320 0.325 0.320 0.340 56,118,000 18,454,860 0.3289 0.972 0.957 0.972 0.957 1.017 18,755,892 0.9839 0.00%
2019-04-04 0 0.325 0.325 0.330 0.320 0.345 72,336,000 23,871,340 0.3300 0.972 0.972 0.987 0.957 1.032 24,176,311 0.9874 0.00%
2019-04-03 0 0.325 0.320 0.325 0.320 0.330 41,726,000 13,585,320 0.3256 0.972 0.957 0.972 0.957 0.987 13,945,764 0.9742 1.56%
2019-04-02 0 0.320 0.315 0.320 0.315 0.330 26,392,000 8,493,310 0.3218 0.957 0.942 0.957 0.942 0.987 8,820,797 0.9629 -1.54%
2019-04-01 0 0.325 0.320 0.325 0.315 0.325 53,916,000 17,169,870 0.3185 0.972 0.957 0.972 0.942 0.972 18,019,935 0.9528 3.17%
2019-03-29 0 0.315 0.310 0.315 0.305 0.335 129,246,000 42,019,380 0.3251 0.942 0.928 0.942 0.913 1.002 43,196,908 0.9727 -1.56%
2019-03-28 0 0.320 0.315 0.320 0.280 0.320 167,669,700 50,785,001 0.3029 0.957 0.942 0.957 0.838 0.957 56,038,969 0.9062 10.34%
2019-03-27 0 0.290 0.285 0.290 0.255 0.290 254,600,000 68,798,380 0.2702 0.868 0.853 0.868 0.763 0.868 85,093,022 0.8085 21.85%
2019-03-26 0 0.238 0.237 0.239 0.235 0.242 13,006,000 3,103,468 0.2386 0.712 0.709 0.715 0.703 0.724 4,346,896 0.7140 1.28%
2019-03-25 0 0.235 0.235 0.236 0.226 0.236 10,366,866 2,417,348 0.2332 0.703 0.703 0.706 0.676 0.706 3,464,839 0.6977 1.73%
2019-03-22 0 0.231 0.231 0.234 0.221 0.239 27,558,000 6,351,952 0.2305 0.691 0.691 0.700 0.661 0.715 9,210,501 0.6896 -3.35%
2019-03-21 0 0.239 0.237 0.239 0.236 0.240 7,522,000 1,786,530 0.2375 0.715 0.709 0.715 0.706 0.718 2,514,021 0.7106 1.27%
2019-03-20 0 0.236 0.236 0.237 0.234 0.246 41,430,000 9,938,230 0.2399 0.706 0.706 0.709 0.700 0.736 13,846,834 0.7177 2.16%
2019-03-19 0 0.231 0.229 0.234 0.229 0.235 2,692,000 622,972 0.2314 0.691 0.685 0.700 0.685 0.703 899,727 0.6924 -0.86%
2019-03-18 0 0.233 0.233 0.234 0.231 0.239 5,014,000 1,174,616 0.2343 0.697 0.697 0.700 0.691 0.715 1,675,791 0.7009 -1.27%
2019-03-15 0 0.236 0.236 0.237 0.226 0.237 11,621,210 2,670,206 0.2298 0.706 0.706 0.709 0.676 0.709 3,884,069 0.6875 5.36%
2019-03-14 0 0.224 0.224 0.226 0.223 0.226 3,024,110 681,314 0.2253 0.670 0.670 0.676 0.667 0.676 1,010,725 0.6741 -0.44%
2019-03-13 0 0.225 0.225 0.226 0.222 0.228 4,514,000 1,016,844 0.2253 0.673 0.673 0.676 0.664 0.682 1,508,680 0.6740 0.45%
2019-03-12 0 0.224 0.224 0.225 0.221 0.229 9,246,000 2,076,286 0.2246 0.670 0.670 0.673 0.661 0.685 3,090,220 0.6719 0.45%
2019-03-11 0 0.223 0.221 0.223 0.221 0.224 2,368,000 525,248 0.2218 0.667 0.661 0.667 0.661 0.670 791,439 0.6637 0.00%
2019-03-08 0 0.223 0.223 0.225 0.223 0.229 5,534,000 1,249,214 0.2257 0.667 0.667 0.673 0.667 0.685 1,849,587 0.6754 -1.76%
2019-03-07 0 0.227 0.227 0.228 0.226 0.232 2,096,000 480,904 0.2294 0.679 0.679 0.682 0.676 0.694 700,530 0.6865 -1.30%
2019-03-06 0 0.230 0.229 0.230 0.229 0.234 3,018,000 698,028 0.2313 0.688 0.685 0.688 0.685 0.700 1,008,683 0.6920 -0.43%
2019-03-05 0 0.231 0.230 0.231 0.229 0.235 5,930,000 1,369,396 0.2309 0.691 0.688 0.691 0.685 0.703 1,981,939 0.6909 0.00%
2019-03-04 0 0.231 0.231 0.233 0.230 0.234 5,130,000 1,190,510 0.2321 0.691 0.691 0.697 0.688 0.700 1,714,561 0.6944 0.87%
2019-03-01 0 0.229 0.229 0.230 0.226 0.230 4,536,000 1,037,146 0.2286 0.685 0.685 0.688 0.676 0.688 1,516,033 0.6841 0.00%
2019-02-28 0 0.229 0.225 0.228 0.225 0.231 4,754,000 1,081,182 0.2274 0.685 0.673 0.682 0.673 0.691 1,588,893 0.6805 -0.43%
2019-02-27 0 0.230 0.229 0.231 0.228 0.236 7,158,000 1,648,726 0.2303 0.688 0.685 0.691 0.682 0.706 2,392,364 0.6892 -1.29%
2019-02-26 0 0.233 0.231 0.233 0.231 0.235 7,004,000 1,632,044 0.2330 0.697 0.691 0.697 0.691 0.703 2,340,894 0.6972 -2.10%
2019-02-25 0 0.238 0.236 0.238 0.232 0.243 27,474,915 6,536,522 0.2379 0.712 0.706 0.712 0.694 0.727 9,182,732 0.7118 2.59%
2019-02-22 0 0.232 0.231 0.232 0.228 0.234 7,448,000 1,719,164 0.2308 0.694 0.691 0.694 0.682 0.700 2,489,288 0.6906 0.87%
2019-02-21 0 0.230 0.230 0.231 0.228 0.234 8,412,000 1,936,788 0.2302 0.688 0.688 0.691 0.682 0.700 2,811,479 0.6889 -0.86%
2019-02-20 0 0.232 0.232 0.233 0.231 0.238 10,796,000 2,516,118 0.2331 0.694 0.694 0.697 0.691 0.712 3,608,265 0.6973 -0.85%
2019-02-19 0 0.234 0.234 0.235 0.230 0.240 17,754,000 4,167,812 0.2348 0.700 0.700 0.703 0.688 0.718 5,933,784 0.7024 1.74%
2019-02-18 0 0.230 0.229 0.232 0.226 0.234 30,426,000 7,027,180 0.2310 0.688 0.685 0.694 0.676 0.700 10,169,051 0.6910 5.02%
2019-02-15 0 0.219 0.217 0.219 0.216 0.219 4,276,000 930,916 0.2177 0.655 0.649 0.655 0.646 0.655 1,429,135 0.6514 -1.35%
2019-02-14 0 0.222 0.221 0.222 0.218 0.225 6,666,200 1,476,611 0.2215 0.664 0.661 0.664 0.652 0.673 2,227,993 0.6628 -0.89%
2019-02-13 0 0.224 0.223 0.224 0.216 0.224 11,758,000 2,603,554 0.2214 0.670 0.667 0.670 0.646 0.670 3,929,787 0.6625 2.75%
2019-02-12 0 0.218 0.217 0.218 0.215 0.219 6,204,000 1,346,498 0.2170 0.652 0.649 0.652 0.643 0.655 2,073,516 0.6494 -0.46%
2019-02-11 0 0.219 0.219 0.220 0.218 0.221 4,084,000 897,222 0.2197 0.655 0.655 0.658 0.652 0.661 1,364,964 0.6573 -0.90%
2019-02-08 0 0.221 0.220 0.221 0.213 0.221 7,842,000 1,711,512 0.2182 0.661 0.658 0.661 0.637 0.661 2,620,972 0.6530 1.84%
2019-02-04 0 0.217 0.215 0.217 0.212 0.218 3,330,000 720,010 0.2162 0.649 0.643 0.649 0.634 0.652 1,112,961 0.6469 0.93%
2019-02-01 0 0.215 0.214 0.215 0.210 0.215 3,654,000 778,306 0.2130 0.643 0.640 0.643 0.628 0.643 1,221,249 0.6373 1.42%
2019-01-31 0 0.212 0.212 0.213 0.209 0.215 2,156,000 458,648 0.2127 0.634 0.634 0.637 0.625 0.643 720,583 0.6365 1.44%
2019-01-30 0 0.209 0.208 0.210 0.207 0.211 2,306,000 483,062 0.2095 0.625 0.622 0.628 0.619 0.631 770,717 0.6268 -0.95%
2019-01-29 0 0.211 0.209 0.211 0.206 0.214 4,198,000 882,300 0.2102 0.631 0.625 0.631 0.616 0.640 1,403,066 0.6288 0.00%
2019-01-28 0 0.211 0.208 0.210 0.208 0.214 5,144,000 1,082,754 0.2105 0.631 0.622 0.628 0.622 0.640 1,719,240 0.6298 0.00%
2019-01-25 0 0.211 0.211 0.212 0.210 0.213 3,608,000 761,624 0.2111 0.631 0.631 0.634 0.628 0.637 1,205,874 0.6316 0.96%
2019-01-24 0 0.209 0.208 0.210 0.206 0.211 6,908,000 1,445,216 0.2092 0.625 0.622 0.628 0.616 0.631 2,308,808 0.6260 0.00%
2019-01-23 0 0.209 0.208 0.209 0.208 0.214 4,620,000 972,556 0.2105 0.625 0.622 0.625 0.622 0.640 1,544,107 0.6298 -1.42%
2019-01-22 0 0.212 0.210 0.215 0.210 0.216 13,120,000 2,799,006 0.2133 0.634 0.628 0.643 0.628 0.646 4,384,998 0.6383 -2.30%
2019-01-21 0 0.217 0.216 0.218 0.215 0.224 7,616,000 1,649,786 0.2166 0.649 0.646 0.652 0.643 0.670 2,545,438 0.6481 -2.25%
2019-01-18 0 0.222 0.219 0.222 0.218 0.230 16,618,000 3,717,342 0.2237 0.664 0.655 0.664 0.652 0.688 5,554,108 0.6693 0.00%
2019-01-17 0 0.222 0.223 0.224 0.218 0.228 37,290,000 8,345,882 0.2238 0.664 0.667 0.670 0.652 0.682 12,463,153 0.6696 1.83%
2019-01-16 0 0.218 0.217 0.219 0.202 0.220 33,046,000 7,111,678 0.2152 0.652 0.649 0.655 0.604 0.658 11,044,713 0.6439 9.00%
2019-01-15 0 0.200 0.199 0.200 0.195 0.201 1,636,000 322,520 0.1971 0.598 0.595 0.598 0.583 0.601 546,788 0.5898 1.52%
2019-01-14 0 0.197 0.197 0.198 0.194 0.198 2,002,000 394,228 0.1969 0.589 0.589 0.592 0.580 0.592 669,113 0.5892 -0.51%
2019-01-11 0 0.198 0.197 0.199 0.194 0.199 1,464,000 289,162 0.1975 0.592 0.589 0.595 0.580 0.595 489,302 0.5910 0.51%
2019-01-10 0 0.197 0.195 0.198 0.188 0.200 4,072,000 792,188 0.1945 0.589 0.583 0.592 0.562 0.598 1,360,954 0.5821 2.07%
2019-01-09 0 0.193 0.193 0.195 0.187 0.195 3,014,000 581,674 0.1930 0.577 0.577 0.583 0.560 0.583 1,007,346 0.5774 1.05%
2019-01-08 0 0.191 0.191 0.195 0.191 0.195 626,000 120,482 0.1925 0.571 0.571 0.583 0.571 0.583 209,223 0.5759 -2.05%
2019-01-07 0 0.195 0.193 0.196 0.188 0.197 1,984,000 384,036 0.1936 0.583 0.577 0.586 0.562 0.589 663,097 0.5792 3.72%
2019-01-04 0 0.188 0.187 0.191 0.181 0.191 2,076,006 391,669 0.1887 0.562 0.560 0.571 0.542 0.571 693,848 0.5645 -0.53%
2019-01-03 0 0.189 0.188 0.189 0.185 0.193 4,090,000 773,304 0.1891 0.565 0.562 0.565 0.554 0.577 1,366,970 0.5657 -1.56%
2019-01-02 0 0.192 0.190 0.192 0.189 0.200 1,210,000 232,690 0.1923 0.574 0.568 0.574 0.565 0.598 404,409 0.5754 -2.54%
2018-12-31 0 0.197 0.195 0.200 0.190 0.200 3,048,739 601,049 0.1971 0.589 0.583 0.598 0.568 0.598 1,018,957 0.5899 4.23%
2018-12-28 0 0.189 0.188 0.191 0.187 0.203 13,216,000 2,549,442 0.1929 0.565 0.562 0.571 0.560 0.607 4,417,083 0.5772 -3.57%
2018-12-27 0 0.196 0.195 0.198 0.195 0.205 6,342,000 1,270,298 0.2003 0.586 0.583 0.592 0.583 0.613 2,119,638 0.5993 -2.97%
2018-12-24 0 0.202 0.199 0.202 0.196 0.206 2,674,000 535,440 0.2002 0.604 0.595 0.604 0.586 0.616 893,711 0.5991 1.00%
2018-12-21 0 0.200 0.192 0.193 0.193 0.213 17,418,000 3,565,686 0.2047 0.598 0.574 0.577 0.577 0.637 5,821,486 0.6125 -2.91%
2018-12-20 0 0.206 0.204 0.206 0.203 0.209 4,184,000 858,504 0.2052 0.616 0.610 0.616 0.607 0.625 1,398,386 0.6139 -0.48%
2018-12-19 0 0.207 0.207 0.208 0.204 0.215 3,970,000 827,630 0.2085 0.619 0.619 0.622 0.610 0.643 1,326,863 0.6237 -0.96%
2018-12-18 0 0.209 0.205 0.209 0.201 0.211 2,496,000 520,732 0.2086 0.625 0.613 0.625 0.601 0.631 834,219 0.6242 1.95%
2018-12-17 0 0.205 0.202 0.205 0.201 0.210 4,542,000 930,004 0.2048 0.613 0.604 0.613 0.601 0.628 1,518,038 0.6126 -1.91%
2018-12-14 0 0.209 0.207 0.209 0.205 0.217 5,836,000 1,226,654 0.2102 0.625 0.619 0.625 0.613 0.649 1,950,522 0.6289 -3.69%
2018-12-13 0 0.217 0.215 0.216 0.213 0.220 5,170,677 1,123,504 0.2173 0.649 0.643 0.646 0.637 0.658 1,728,156 0.6501 0.00%
2018-12-12 0 0.217 0.214 0.217 0.211 0.220 5,396,000 1,162,878 0.2155 0.649 0.640 0.649 0.631 0.658 1,803,464 0.6448 -0.91%
2018-12-11 0 0.219 0.218 0.219 0.217 0.223 3,104,000 679,378 0.2189 0.655 0.652 0.655 0.649 0.667 1,037,426 0.6549 -0.90%
2018-12-10 0 0.221 0.219 0.222 0.218 0.222 4,598,000 1,013,832 0.2205 0.661 0.655 0.664 0.652 0.664 1,536,755 0.6597 0.00%
2018-12-07 0 0.221 0.218 0.221 0.218 0.223 5,476,000 1,201,808 0.2195 0.661 0.652 0.661 0.652 0.667 1,830,202 0.6567 0.00%
2018-12-06 0 0.221 0.219 0.221 0.218 0.223 7,002,000 1,537,676 0.2196 0.661 0.655 0.661 0.652 0.667 2,340,225 0.6571 0.00%
2018-12-05 0 0.221 0.220 0.221 0.217 0.222 7,874,000 1,731,374 0.2199 0.661 0.658 0.661 0.649 0.664 2,631,667 0.6579 -0.45%
2018-12-04 0 0.222 0.221 0.222 0.215 0.225 11,692,000 2,581,918 0.2208 0.664 0.661 0.664 0.643 0.673 3,907,728 0.6607 2.78%
2018-12-03 0 0.216 0.214 0.216 0.215 0.220 8,306,000 1,805,884 0.2174 0.646 0.640 0.646 0.643 0.658 2,776,051 0.6505 -1.37%
2018-11-30 0 0.219 0.216 0.219 0.212 0.220 7,994,000 1,730,334 0.2165 0.655 0.646 0.655 0.634 0.658 2,671,774 0.6476 1.39%
2018-11-29 0 0.216 0.215 0.216 0.211 0.220 6,496,000 1,394,054 0.2146 0.646 0.643 0.646 0.631 0.658 2,171,109 0.6421 -0.92%
2018-11-28 0 0.218 0.215 0.218 0.208 0.218 8,144,000 1,761,110 0.2162 0.652 0.643 0.652 0.622 0.652 2,721,907 0.6470 2.35%
2018-11-27 0 0.213 0.212 0.213 0.209 0.216 6,926,000 1,475,262 0.2130 0.637 0.634 0.637 0.625 0.646 2,314,824 0.6373 0.95%
2018-11-26 0 0.211 0.209 0.211 0.200 0.211 19,568,000 4,061,410 0.2076 0.631 0.625 0.631 0.598 0.631 6,540,064 0.6210 3.43%
2018-11-23 0 0.204 0.203 0.204 0.201 0.217 11,812,000 2,446,296 0.2071 0.610 0.607 0.610 0.601 0.649 3,947,835 0.6197 -3.77%
2018-11-22 0 0.212 0.210 0.212 0.210 0.226 36,384,000 7,929,006 0.2179 0.634 0.628 0.634 0.628 0.676 12,160,348 0.6520 1.44%
2018-11-21 0 0.209 0.207 0.209 0.204 0.213 20,700,000 4,318,992 0.2086 0.625 0.619 0.625 0.610 0.637 6,918,404 0.6243 0.97%
2018-11-20 0 0.207 0.207 0.208 0.197 0.214 39,936,000 8,224,918 0.2060 0.619 0.619 0.622 0.589 0.640 13,347,506 0.6162 2.99%
2018-11-19 0 0.201 0.199 0.201 0.190 0.205 24,060,000 4,779,180 0.1986 0.601 0.595 0.601 0.568 0.613 8,041,391 0.5943 5.24%
2018-11-16 0 0.191 0.188 0.191 0.187 0.192 6,888,000 1,310,534 0.1903 0.571 0.562 0.571 0.560 0.574 2,302,124 0.5693 1.60%
2018-11-15 0 0.188 0.187 0.188 0.183 0.190 2,624,000 491,990 0.1875 0.562 0.560 0.562 0.548 0.568 877,000 0.5610 0.00%
2018-11-14 0 0.188 0.186 0.188 0.185 0.190 1,124,000 211,242 0.1879 0.562 0.557 0.562 0.554 0.568 375,666 0.5623 0.00%
2018-11-13 0 0.188 0.187 0.188 0.187 0.189 506,000 95,052 0.1878 0.562 0.560 0.562 0.560 0.565 169,117 0.5621 -1.05%
2018-11-12 0 0.190 0.188 0.190 0.185 0.191 1,164,000 219,018 0.1882 0.568 0.562 0.568 0.554 0.571 389,035 0.5630 0.00%
2018-11-09 0 0.190 0.190 0.191 0.185 0.191 2,954,000 556,040 0.1882 0.568 0.568 0.571 0.554 0.571 987,293 0.5632 0.00%
2018-11-08 0 0.190 0.188 0.190 0.183 0.193 3,204,000 598,966 0.1869 0.568 0.562 0.568 0.548 0.577 1,070,849 0.5593 1.06%
2018-11-07 0 0.188 0.183 0.188 0.181 0.188 2,566,000 471,912 0.1839 0.562 0.548 0.562 0.542 0.562 857,615 0.5503 2.17%
2018-11-06 0 0.184 0.183 0.184 0.176 0.184 3,758,000 679,566 0.1808 0.551 0.548 0.551 0.527 0.551 1,256,008 0.5411 2.79%
2018-11-05 0 0.179 0.178 0.179 0.174 0.179 1,814,000 322,040 0.1775 0.536 0.533 0.536 0.521 0.536 606,279 0.5312 0.00%
2018-11-02 0 0.179 0.178 0.179 0.176 0.179 5,276,000 936,850 0.1776 0.536 0.533 0.536 0.527 0.536 1,763,357 0.5313 1.70%
2018-11-01 0 0.176 0.175 0.176 0.171 0.178 2,768,000 485,198 0.1753 0.527 0.524 0.527 0.512 0.533 925,128 0.5245 0.57%
2018-10-31 0 0.175 0.174 0.175 0.171 0.175 2,029,500 351,542 0.1732 0.524 0.521 0.524 0.512 0.524 678,304 0.5183 2.34%
2018-10-30 0 0.171 0.170 0.172 0.170 0.174 1,852,000 317,276 0.1713 0.512 0.509 0.515 0.509 0.521 618,980 0.5126 -0.58%
2018-10-29 0 0.172 0.170 0.173 0.170 0.175 5,830,000 997,626 0.1711 0.515 0.509 0.518 0.509 0.524 1,948,517 0.5120 0.58%
2018-10-26 0 0.171 0.170 0.171 0.166 0.172 1,632,000 277,644 0.1701 0.512 0.509 0.512 0.497 0.515 545,451 0.5090 1.79%
2018-10-25 0 0.168 0.168 0.170 0.166 0.170 2,278,000 382,374 0.1679 0.503 0.503 0.509 0.497 0.509 761,359 0.5022 0.00%
2018-10-24 0 0.168 0.168 0.170 0.167 0.172 3,574,000 605,478 0.1694 0.503 0.503 0.509 0.500 0.515 1,194,511 0.5069 -1.18%
2018-10-23 0 0.170 0.170 0.171 0.170 0.178 3,138,000 537,498 0.1713 0.509 0.509 0.512 0.509 0.533 1,048,790 0.5125 -2.30%
2018-10-22 0 0.174 0.174 0.175 0.173 0.176 3,517,000 614,007 0.1746 0.521 0.521 0.524 0.518 0.527 1,175,460 0.5224 2.35%
2018-10-19 0 0.170 0.169 0.170 0.169 0.175 1,980,000 338,160 0.1708 0.509 0.506 0.509 0.506 0.524 661,760 0.5110 -1.16%
2018-10-18 0 0.172 0.171 0.172 0.171 0.176 1,832,000 316,158 0.1726 0.515 0.512 0.515 0.512 0.527 612,295 0.5163 0.58%
2018-10-16 0 0.171 0.170 0.171 0.169 0.174 1,578,000 271,082 0.1718 0.512 0.509 0.512 0.506 0.521 527,403 0.5140 -1.72%
2018-10-15 0 0.174 0.169 0.174 0.165 0.178 4,130,000 714,788 0.1731 0.521 0.506 0.521 0.494 0.533 1,380,338 0.5178 0.00%
2018-10-12 0 0.174 0.173 0.174 0.168 0.175 4,314,000 741,806 0.1720 0.521 0.518 0.521 0.503 0.524 1,441,835 0.5145 2.96%
2018-10-11 0 0.169 0.169 0.170 0.167 0.176 16,492,000 2,808,256 0.1703 0.506 0.506 0.509 0.500 0.527 5,511,996 0.5095 -6.11%
2018-10-10 0 0.180 0.179 0.180 0.179 0.182 1,183,058 213,228 0.1802 0.539 0.536 0.539 0.536 0.545 395,404 0.5393 -0.55%
2018-10-09 0 0.181 0.180 0.182 0.180 0.184 1,171,994 212,598 0.1814 0.542 0.539 0.545 0.539 0.551 391,707 0.5427 0.00%
2018-10-08 0 0.181 0.181 0.183 0.181 0.185 1,320,000 240,420 0.1821 0.542 0.542 0.548 0.542 0.554 441,174 0.5450 -2.16%
2018-10-05 0 0.185 0.184 0.185 0.182 0.186 1,194,000 219,948 0.1842 0.554 0.551 0.554 0.545 0.557 399,062 0.5512 -1.60%
2018-10-04 0 0.188 0.185 0.188 0.182 0.189 3,008,000 555,168 0.1846 0.562 0.554 0.562 0.545 0.565 1,005,341 0.5522 1.08%
2018-10-03 0 0.186 0.185 0.188 0.185 0.188 1,998,000 371,912 0.1861 0.557 0.554 0.562 0.554 0.562 667,776 0.5569 0.00%
2018-10-02 0 0.186 0.186 0.188 0.185 0.191 4,094,000 770,800 0.1883 0.557 0.557 0.562 0.554 0.571 1,368,306 0.5633 -3.12%
2018-09-28 0 0.192 0.191 0.193 0.190 0.192 2,124,000 406,440 0.1914 0.574 0.571 0.577 0.568 0.574 709,888 0.5725 -1.03%
2018-09-27 0 0.194 0.190 0.194 0.189 0.195 3,244,000 620,754 0.1914 0.580 0.568 0.580 0.565 0.583 1,084,217 0.5725 1.04%
2018-09-26 0 0.192 0.191 0.193 0.189 0.194 4,464,000 856,172 0.1918 0.574 0.571 0.577 0.565 0.580 1,491,969 0.5739 -1.03%
2018-09-24 0 0.194 0.190 0.191 0.191 0.198 5,632,000 1,097,826 0.1949 0.580 0.568 0.571 0.571 0.592 1,882,341 0.5832 -1.02%
2018-09-21 0 0.196 0.194 0.196 0.192 0.203 17,364,000 3,388,578 0.1951 0.586 0.580 0.586 0.574 0.607 5,803,438 0.5839 4.26%
2018-09-20 0 0.188 0.187 0.188 0.187 0.191 6,566,666 1,239,002 0.1887 0.562 0.560 0.562 0.560 0.571 2,194,727 0.5645 0.00%
2018-09-19 0 0.188 0.186 0.188 0.185 0.190 2,478,000 462,004 0.1864 0.562 0.557 0.562 0.554 0.568 828,203 0.5578 0.53%
2018-09-18 0 0.187 0.186 0.187 0.185 0.190 6,312,000 1,179,478 0.1869 0.560 0.557 0.560 0.554 0.568 2,109,612 0.5591 -1.06%
2018-09-17 0 0.189 0.187 0.189 0.186 0.190 1,192,000 222,362 0.1865 0.565 0.560 0.565 0.557 0.568 398,393 0.5581 -1.05%
2018-09-14 0 0.191 0.189 0.191 0.188 0.192 1,432,000 270,738 0.1891 0.571 0.565 0.571 0.562 0.574 478,606 0.5657 0.00%
2018-09-13 0 0.191 0.190 0.191 0.187 0.194 5,956,000 1,129,690 0.1897 0.571 0.568 0.571 0.560 0.580 1,990,629 0.5675 1.60%
2018-09-12 0 0.188 0.187 0.189 0.178 0.190 5,122,000 954,612 0.1864 0.562 0.560 0.565 0.533 0.568 1,711,887 0.5576 -1.05%
2018-09-11 0 0.190 0.189 0.190 0.187 0.194 4,232,000 798,398 0.1887 0.568 0.565 0.568 0.560 0.580 1,414,429 0.5645 -1.04%
2018-09-10 0 0.192 0.189 0.192 0.188 0.194 2,978,000 563,726 0.1893 0.574 0.565 0.574 0.562 0.580 995,314 0.5664 -1.54%
2018-09-07 0 0.195 0.193 0.195 0.192 0.197 2,670,000 518,658 0.1943 0.583 0.577 0.583 0.574 0.589 892,374 0.5812 -0.51%
2018-09-06 0 0.196 0.194 0.196 0.191 0.198 4,442,000 867,406 0.1953 0.586 0.580 0.586 0.571 0.592 1,484,616 0.5843 0.51%
2018-09-05 0 0.195 0.193 0.195 0.194 0.198 3,388,000 660,394 0.1949 0.583 0.577 0.583 0.580 0.592 1,132,345 0.5832 -1.52%
2018-09-04 0 0.198 0.197 0.198 0.194 0.199 3,054,000 602,516 0.1973 0.592 0.589 0.592 0.580 0.595 1,020,715 0.5903 2.06%
2018-09-03 0 0.194 0.193 0.194 0.194 0.198 906,000 176,998 0.1954 0.580 0.577 0.580 0.580 0.592 302,805 0.5845 0.00%
2018-08-31 0 0.194 0.192 0.201 0.191 0.201 12,876,000 2,514,158 0.1953 0.580 0.574 0.601 0.571 0.601 4,303,448 0.5842 -2.02%
2018-08-30 0 0.198 0.197 0.198 0.196 0.199 4,956,000 979,736 0.1977 0.592 0.589 0.592 0.586 0.595 1,656,406 0.5915 1.02%
2018-08-29 0 0.196 0.195 0.196 0.191 0.198 3,956,000 765,406 0.1935 0.586 0.583 0.586 0.571 0.592 1,322,184 0.5789 2.08%
2018-08-28 0 0.192 0.190 0.192 0.190 0.194 3,220,000 616,854 0.1916 0.574 0.568 0.574 0.568 0.580 1,076,196 0.5732 0.00%
2018-08-27 0 0.192 0.192 0.193 0.190 0.194 1,434,000 275,594 0.1922 0.574 0.574 0.577 0.568 0.580 479,275 0.5750 0.52%
2018-08-24 0 0.191 0.189 0.191 0.187 0.193 1,578,000 299,928 0.1901 0.571 0.565 0.571 0.560 0.577 527,403 0.5687 -1.04%
2018-08-23 0 0.193 0.187 0.194 0.188 0.194 1,630,000 310,848 0.1907 0.577 0.560 0.580 0.562 0.580 544,783 0.5706 0.00%
2018-08-22 0 0.193 0.193 0.194 0.191 0.195 3,898,000 752,286 0.1930 0.577 0.577 0.580 0.571 0.583 1,302,799 0.5774 1.58%
2018-08-21 0 0.190 0.188 0.190 0.188 0.193 1,574,000 299,298 0.1902 0.568 0.562 0.568 0.562 0.577 526,066 0.5689 -1.04%
2018-08-20 0 0.192 0.191 0.192 0.186 0.193 2,822,238 537,615 0.1905 0.574 0.571 0.574 0.557 0.577 943,255 0.5700 1.59%
2018-08-17 0 0.189 0.188 0.190 0.188 0.193 7,898,000 1,498,164 0.1897 0.565 0.562 0.568 0.562 0.577 2,639,688 0.5676 0.53%
2018-08-16 0 0.188 0.188 0.189 0.184 0.191 2,690,000 507,218 0.1886 0.562 0.562 0.565 0.551 0.571 899,058 0.5642 -1.05%
2018-08-15 0 0.190 0.189 0.190 0.188 0.194 7,228,000 1,373,690 0.1901 0.568 0.565 0.568 0.562 0.580 2,415,759 0.5686 -2.06%
2018-08-14 0 0.194 0.193 0.194 0.190 0.198 1,923,000 372,246 0.1936 0.580 0.577 0.580 0.568 0.592 642,710 0.5792 -0.51%
2018-08-13 0 0.195 0.194 0.195 0.193 0.198 1,700,000 330,786 0.1946 0.583 0.580 0.583 0.577 0.592 568,178 0.5822 -0.51%
2018-08-10 0 0.196 0.195 0.196 0.194 0.198 2,576,000 503,784 0.1956 0.586 0.583 0.586 0.580 0.592 860,957 0.5851 -1.01%
2018-08-09 0 0.198 0.197 0.198 0.195 0.200 2,566,000 508,792 0.1983 0.592 0.589 0.592 0.583 0.598 857,615 0.5933 -0.50%
2018-08-08 0 0.199 0.198 0.199 0.196 0.203 2,760,000 546,612 0.1980 0.595 0.592 0.595 0.586 0.607 922,454 0.5926 -0.50%
2018-08-07 0 0.200 0.199 0.200 0.192 0.200 6,412,000 1,252,018 0.1953 0.598 0.595 0.598 0.574 0.598 2,143,034 0.5842 3.63%
2018-08-06 0 0.193 0.193 0.194 0.193 0.197 5,774,000 1,126,798 0.1952 0.577 0.577 0.580 0.577 0.589 1,929,800 0.5839 -2.03%
2018-08-03 0 0.197 0.197 0.198 0.194 0.200 5,020,000 985,730 0.1964 0.589 0.589 0.592 0.580 0.598 1,677,796 0.5875 -1.99%
2018-08-02 0 0.201 0.200 0.201 0.199 0.204 3,976,000 796,774 0.2004 0.601 0.598 0.601 0.595 0.610 1,328,868 0.5996 -1.95%
2018-08-01 0 0.205 0.204 0.205 0.202 0.209 3,482,000 712,492 0.2046 0.613 0.610 0.613 0.604 0.625 1,163,762 0.6122 0.00%
2018-07-31 0 0.205 0.204 0.205 0.203 0.209 3,022,000 620,034 0.2052 0.613 0.610 0.613 0.607 0.625 1,010,020 0.6139 -2.38%
2018-07-30 0 0.210 0.208 0.210 0.201 0.210 8,716,050 1,802,963 0.2069 0.628 0.622 0.628 0.601 0.628 2,913,099 0.6189 1.45%
2018-07-27 0 0.207 0.206 0.207 0.201 0.209 2,932,000 601,274 0.2051 0.619 0.616 0.619 0.601 0.625 979,940 0.6136 0.98%
2018-07-26 0 0.205 0.204 0.205 0.200 0.207 7,492,000 1,524,244 0.2034 0.613 0.610 0.613 0.598 0.619 2,503,994 0.6087 -0.97%
2018-07-25 0 0.207 0.207 0.208 0.203 0.215 26,730,000 5,574,642 0.2086 0.619 0.619 0.622 0.607 0.643 8,933,765 0.6240 6.70%
2018-07-24 0 0.194 0.194 0.195 0.193 0.195 4,368,000 848,552 0.1943 0.580 0.580 0.583 0.577 0.583 1,459,883 0.5812 0.00%
2018-07-23 0 0.194 0.193 0.194 0.188 0.196 4,876,000 939,278 0.1926 0.580 0.577 0.580 0.562 0.586 1,629,668 0.5764 0.52%
2018-07-20 0 0.193 0.190 0.193 0.187 0.193 6,038,000 1,143,646 0.1894 0.577 0.568 0.577 0.560 0.577 2,018,035 0.5667 2.12%
2018-07-19 0 0.189 0.188 0.189 0.188 0.192 9,646,000 1,831,042 0.1898 0.565 0.562 0.565 0.562 0.574 3,223,909 0.5680 -0.53%
2018-07-18 0 0.190 0.188 0.190 0.184 0.190 7,630,000 1,423,974 0.1866 0.568 0.562 0.568 0.551 0.568 2,550,117 0.5584 2.70%
2018-07-17 0 0.185 0.184 0.185 0.184 0.188 4,014,000 746,526 0.1860 0.554 0.551 0.554 0.551 0.562 1,341,569 0.5565 -0.54%
2018-07-16 0 0.186 0.186 0.188 0.180 0.187 4,472,000 816,060 0.1825 0.557 0.557 0.562 0.539 0.560 1,494,643 0.5460 1.64%
2018-07-13 0 0.183 0.183 0.184 0.182 0.188 6,344,000 1,175,348 0.1853 0.548 0.548 0.551 0.545 0.562 2,120,307 0.5543 -0.54%
2018-07-12 0 0.184 0.183 0.184 0.181 0.184 1,572,000 287,798 0.1831 0.551 0.548 0.551 0.542 0.551 525,398 0.5478 1.66%
2018-07-11 0 0.181 0.181 0.182 0.180 0.189 15,894,000 2,905,328 0.1828 0.542 0.542 0.545 0.539 0.565 5,312,131 0.5469 -4.74%
2018-07-10 0 0.190 0.189 0.190 0.186 0.192 8,254,000 1,566,316 0.1898 0.568 0.565 0.568 0.557 0.574 2,758,672 0.5678 0.00%
2018-07-09 0 0.190 0.189 0.190 0.186 0.196 17,346,000 3,273,726 0.1887 0.568 0.565 0.568 0.557 0.586 5,797,422 0.5647 -2.06%
2018-07-06 0 0.194 0.191 0.195 0.186 0.200 9,566,000 1,834,024 0.1917 0.580 0.571 0.583 0.557 0.598 3,197,171 0.5736 2.65%
2018-07-05 0 0.189 0.188 0.189 0.188 0.199 10,772,000 2,060,248 0.1913 0.565 0.562 0.565 0.562 0.595 3,600,244 0.5723 -5.03%
2018-07-04 0 0.199 0.197 0.199 0.197 0.202 11,222,000 2,241,634 0.1998 0.595 0.589 0.595 0.589 0.604 3,750,644 0.5977 0.00%
2018-07-03 0 0.199 0.199 0.200 0.197 0.206 6,848,000 1,365,418 0.1994 0.595 0.595 0.598 0.589 0.616 2,288,755 0.5966 -1.97%
2018-06-29 0 0.203 0.202 0.203 0.198 0.205 4,290,000 861,888 0.2009 0.607 0.604 0.607 0.592 0.613 1,433,814 0.6011 1.50%
2018-06-28 0 0.200 0.200 0.201 0.199 0.211 5,126,000 1,029,936 0.2009 0.598 0.598 0.601 0.595 0.631 1,713,224 0.6012 -1.48%
2018-06-27 0 0.203 0.202 0.203 0.202 0.213 5,592,000 1,145,856 0.2049 0.607 0.604 0.607 0.604 0.637 1,868,972 0.6131 -1.93%
2018-06-26 0 0.207 0.206 0.207 0.205 0.213 10,060,000 2,088,620 0.2076 0.619 0.616 0.619 0.613 0.637 3,362,277 0.6212 -2.82%
2018-06-25 0 0.213 0.212 0.213 0.212 0.214 5,046,000 1,072,148 0.2125 0.637 0.634 0.637 0.634 0.640 1,686,486 0.6357 -0.47%
2018-06-22 0 0.214 0.213 0.214 0.213 0.215 3,246,000 692,476 0.2133 0.640 0.637 0.640 0.637 0.643 1,084,886 0.6383 0.00%
2018-06-21 0 0.214 0.214 0.215 0.213 0.215 5,556,000 1,191,112 0.2144 0.640 0.640 0.643 0.637 0.643 1,856,940 0.6414 0.00%
2018-06-20 0 0.214 0.215 0.216 0.214 0.216 3,644,000 782,842 0.2148 0.640 0.643 0.646 0.640 0.646 1,217,906 0.6428 -0.93%
2018-06-19 0 0.216 0.214 0.216 0.214 0.221 8,094,000 1,748,286 0.2160 0.646 0.640 0.646 0.640 0.661 2,705,196 0.6463 -4.85%
2018-06-15 0 0.227 0.223 0.224 0.215 0.231 25,642,000 5,699,868 0.2223 0.679 0.667 0.670 0.643 0.691 8,570,131 0.6651 4.61%
2018-06-14 0 0.217 0.216 0.217 0.216 0.218 3,580,000 775,860 0.2167 0.649 0.646 0.649 0.646 0.652 1,196,516 0.6484 0.00%
2018-06-13 0 0.217 0.216 0.217 0.216 0.219 3,146,000 681,668 0.2167 0.649 0.646 0.649 0.646 0.655 1,051,464 0.6483 -0.46%
2018-06-12 0 0.218 0.217 0.218 0.217 0.219 2,758,000 602,366 0.2184 0.652 0.649 0.652 0.649 0.655 921,785 0.6535 -0.46%
2018-06-11 0 0.219 0.219 0.220 0.219 0.223 5,582,000 1,228,946 0.2202 0.655 0.655 0.658 0.655 0.667 1,865,629 0.6587 0.00%
2018-06-08 0 0.219 0.219 0.220 0.218 0.221 5,912,000 1,299,810 0.2199 0.655 0.655 0.658 0.652 0.661 1,975,923 0.6578 0.00%
2018-06-07 0 0.219 0.218 0.220 0.218 0.221 10,964,000 2,405,940 0.2194 0.655 0.652 0.658 0.652 0.661 3,664,414 0.6566 -0.45%
2018-06-06 0 0.220 0.219 0.220 0.219 0.221 2,550,000 559,558 0.2194 0.658 0.655 0.658 0.655 0.661 852,267 0.6566 0.92%
2018-06-05 0 0.218 0.218 0.219 0.216 0.220 11,808,000 2,590,804 0.2194 0.652 0.652 0.655 0.646 0.658 3,946,498 0.6565 0.46%
2018-06-04 0 0.217 0.217 0.218 0.217 0.226 12,470,000 2,729,568 0.2189 0.649 0.649 0.652 0.649 0.676 4,167,753 0.6549 -1.36%
2018-06-01 0 0.220 0.220 0.222 0.220 0.222 14,276,000 3,164,084 0.2216 0.658 0.658 0.664 0.658 0.664 4,771,359 0.6631 -2.22%
2018-05-31 0 0.225 0.226 0.228 0.218 0.228 13,561,585 3,002,075 0.2214 0.673 0.676 0.682 0.652 0.682 4,532,585 0.6623 3.69%
2018-05-30 0 0.217 0.217 0.218 0.217 0.220 10,078,000 2,197,088 0.2180 0.649 0.649 0.652 0.649 0.658 3,368,293 0.6523 -2.25%
2018-05-29 0 0.222 0.221 0.222 0.221 0.225 9,782,000 2,180,512 0.2229 0.664 0.661 0.664 0.661 0.673 3,269,363 0.6670 -1.33%
2018-05-28 0 0.225 0.224 0.225 0.222 0.233 4,122,000 927,150 0.2249 0.673 0.670 0.673 0.664 0.697 1,377,665 0.6730 0.00%
2018-05-25 0 0.225 0.224 0.225 0.221 0.227 8,532,000 1,909,984 0.2239 0.673 0.670 0.673 0.661 0.679 2,851,585 0.6698 -0.88%
2018-05-24 0 0.227 0.227 0.228 0.225 0.232 12,111,000 2,758,434 0.2278 0.679 0.679 0.682 0.673 0.694 4,047,767 0.6815 0.00%
2018-05-23 0 0.227 0.227 0.230 0.225 0.244 51,622,000 11,927,372 0.2311 0.679 0.679 0.688 0.673 0.730 17,253,228 0.6913 -5.02%
2018-05-21 0 0.239 0.238 0.239 0.232 0.250 2,013,696,000 502,382,930 0.2495 0.715 0.712 0.715 0.694 0.748 673,022,299 0.7465 9.63%
2018-05-18 0 0.218 0.217 0.218 0.215 0.220 15,844,383 3,431,509 0.2166 0.652 0.649 0.652 0.643 0.658 5,295,548 0.6480 0.00%
2018-05-17 0 0.218 0.216 0.218 0.217 0.219 2,220,000 482,326 0.2173 0.652 0.646 0.652 0.649 0.655 741,974 0.6501 -0.46%
2018-05-16 0 0.219 0.218 0.219 0.216 0.220 7,024,549 1,528,887 0.2176 0.655 0.652 0.655 0.646 0.658 2,347,762 0.6512 -0.45%
2018-05-15 0 0.220 0.218 0.220 0.217 0.222 5,424,000 1,188,804 0.2192 0.658 0.652 0.658 0.649 0.664 1,812,822 0.6558 -0.45%
2018-05-14 0 0.221 0.219 0.221 0.219 0.224 1,622,000 357,812 0.2206 0.661 0.655 0.661 0.655 0.670 542,109 0.6600 0.00%
2018-05-11 0 0.221 0.219 0.221 0.219 0.225 6,658,000 1,477,874 0.2220 0.661 0.655 0.661 0.655 0.673 2,225,253 0.6641 -1.34%
2018-05-10 0 0.224 0.223 0.224 0.216 0.225 8,914,000 1,968,050 0.2208 0.670 0.667 0.670 0.646 0.673 2,979,258 0.6606 3.70%
2018-05-09 0 0.216 0.215 0.216 0.215 0.218 1,752,000 379,436 0.2166 0.646 0.643 0.646 0.643 0.652 585,558 0.6480 0.00%
2018-05-08 0 0.216 0.215 0.217 0.214 0.218 1,898,000 408,566 0.2153 0.646 0.643 0.649 0.640 0.652 634,354 0.6441 -0.46%
2018-05-07 0 0.217 0.215 0.217 0.215 0.219 4,638,000 1,006,608 0.2170 0.649 0.643 0.649 0.643 0.655 1,550,123 0.6494 0.93%
2018-05-04 0 0.215 0.215 0.216 0.213 0.216 3,354,000 721,940 0.2152 0.643 0.643 0.646 0.637 0.646 1,120,982 0.6440 -0.46%
2018-05-03 0 0.216 0.214 0.216 0.213 0.216 1,550,000 332,440 0.2145 0.646 0.640 0.646 0.637 0.646 518,045 0.6417 0.00%
2018-05-02 0 0.216 0.214 0.216 0.214 0.218 2,082,000 450,140 0.2162 0.646 0.640 0.646 0.640 0.652 695,851 0.6469 -0.46%
2018-04-30 0 0.217 0.216 0.217 0.216 0.218 816,000 176,740 0.2166 0.649 0.646 0.649 0.646 0.652 272,725 0.6481 0.46%
2018-04-27 0 0.216 0.215 0.216 0.213 0.217 4,706,000 1,014,754 0.2156 0.646 0.643 0.646 0.637 0.649 1,572,851 0.6452 0.47%
2018-04-26 0 0.215 0.214 0.215 0.214 0.216 7,730,000 1,660,494 0.2148 0.643 0.640 0.643 0.640 0.646 2,583,539 0.6427 -1.83%
2018-04-25 0 0.219 0.217 0.220 0.217 0.220 2,292,000 499,854 0.2181 0.655 0.649 0.658 0.649 0.658 766,038 0.6525 -1.35%
2018-04-24 0 0.222 0.219 0.223 0.219 0.223 5,372,000 1,186,344 0.2208 0.664 0.655 0.667 0.655 0.667 1,795,443 0.6608 -0.45%
2018-04-23 0 0.223 0.221 0.224 0.214 0.227 16,780,000 3,739,014 0.2228 0.667 0.661 0.670 0.640 0.679 5,608,252 0.6667 3.72%
2018-04-20 0 0.215 0.214 0.215 0.215 0.218 2,968,000 639,336 0.2154 0.643 0.640 0.643 0.643 0.652 991,972 0.6445 -1.38%
2018-04-19 0 0.218 0.217 0.218 0.215 0.218 9,836,000 2,130,198 0.2166 0.652 0.649 0.652 0.643 0.652 3,287,411 0.6480 0.93%
2018-04-18 0 0.216 0.215 0.218 0.215 0.219 5,958,000 1,289,960 0.2165 0.646 0.643 0.652 0.643 0.655 1,991,297 0.6478 0.00%
2018-04-17 0 0.216 0.215 0.216 0.215 0.222 5,120,000 1,120,014 0.2188 0.646 0.643 0.646 0.643 0.664 1,711,219 0.6545 -1.37%
2018-04-16 0 0.219 0.215 0.219 0.215 0.221 2,434,000 527,608 0.2168 0.655 0.643 0.655 0.643 0.661 813,497 0.6486 -0.45%
2018-04-13 0 0.220 0.217 0.220 0.215 0.221 4,162,000 903,016 0.2170 0.658 0.649 0.658 0.643 0.661 1,391,034 0.6492 0.46%
2018-04-12 0 0.219 0.217 0.219 0.216 0.222 5,034,000 1,101,116 0.2187 0.655 0.649 0.655 0.646 0.664 1,682,476 0.6545 -0.90%
2018-04-11 0 0.221 0.219 0.222 0.217 0.223 9,860,000 2,169,264 0.2200 0.661 0.655 0.664 0.649 0.667 3,295,433 0.6583 2.31%
2018-04-10 0 0.216 0.216 0.217 0.215 0.218 3,940,000 852,606 0.2164 0.646 0.646 0.649 0.643 0.652 1,316,836 0.6475 -0.46%
2018-04-09 0 0.217 0.215 0.217 0.213 0.220 2,354,000 509,770 0.2166 0.649 0.643 0.649 0.637 0.658 786,760 0.6479 0.00%
2018-04-06 0 0.217 0.216 0.218 0.213 0.222 5,754,000 1,244,592 0.2163 0.649 0.646 0.652 0.637 0.664 1,923,116 0.6472 0.00%
2018-04-04 0 0.217 0.216 0.217 0.216 0.222 2,882,000 629,218 0.2183 0.649 0.646 0.649 0.646 0.664 963,229 0.6532 -1.81%
2018-04-03 0 0.221 0.219 0.222 0.216 0.222 4,290,000 937,498 0.2185 0.661 0.655 0.664 0.646 0.664 1,433,814 0.6538 1.38%
2018-03-29 0 0.218 0.218 0.220 0.217 0.221 4,824,000 1,057,282 0.2192 0.652 0.652 0.658 0.649 0.661 1,612,289 0.6558 0.00%
2018-03-28 0 0.218 0.218 0.219 0.216 0.220 7,450,000 1,621,802 0.2177 0.652 0.652 0.655 0.646 0.658 2,489,957 0.6513 0.00%
2018-03-27 0 0.218 0.217 0.218 0.216 0.221 12,106,000 2,637,750 0.2179 0.652 0.649 0.652 0.646 0.661 4,046,096 0.6519 0.00%
2018-03-26 0 0.218 0.218 0.219 0.216 0.220 3,060,000 666,022 0.2177 0.652 0.652 0.655 0.646 0.658 1,022,721 0.6512 0.46%
2018-03-23 0 0.217 0.217 0.218 0.210 0.220 14,646,000 3,175,308 0.2168 0.649 0.649 0.652 0.628 0.658 4,895,021 0.6487 -2.25%
2018-03-22 0 0.222 0.222 0.223 0.221 0.229 16,916,000 3,793,586 0.2243 0.664 0.664 0.667 0.661 0.685 5,653,706 0.6710 -1.77%
2018-03-21 0 0.226 0.226 0.227 0.225 0.235 15,700,000 3,588,794 0.2286 0.676 0.676 0.679 0.673 0.703 5,247,292 0.6839 -2.59%
2018-03-20 0 0.232 0.231 0.233 0.230 0.236 10,878,000 2,532,528 0.2328 0.694 0.691 0.697 0.688 0.706 3,635,671 0.6966 -2.52%
2018-03-19 0 0.238 0.237 0.238 0.234 0.238 19,912,000 4,718,866 0.2370 0.712 0.709 0.712 0.700 0.712 6,655,036 0.7091 2.59%
2018-03-16 0 0.232 0.231 0.234 0.231 0.236 7,808,000 1,817,366 0.2328 0.694 0.691 0.700 0.691 0.706 2,609,608 0.6964 -1.69%
2018-03-15 0 0.236 0.235 0.236 0.234 0.240 3,906,000 925,124 0.2368 0.706 0.703 0.706 0.700 0.718 1,305,473 0.7087 -0.84%
2018-03-14 0 0.238 0.237 0.238 0.232 0.238 10,388,000 2,443,460 0.2352 0.712 0.709 0.712 0.694 0.712 3,471,902 0.7038 -0.42%
2018-03-13 0 0.239 0.237 0.239 0.230 0.243 19,192,000 4,505,532 0.2348 0.715 0.709 0.715 0.688 0.727 6,414,396 0.7024 -1.24%
2018-03-12 0 0.242 0.239 0.242 0.235 0.244 24,690,000 5,922,066 0.2399 0.724 0.715 0.724 0.703 0.730 8,251,951 0.7177 2.98%
2018-03-09 0 0.235 0.233 0.236 0.227 0.235 16,470,000 3,816,046 0.2317 0.703 0.697 0.706 0.679 0.703 5,504,643 0.6932 3.98%
2018-03-08 0 0.226 0.225 0.227 0.224 0.227 2,134,000 482,802 0.2262 0.676 0.673 0.679 0.670 0.679 713,231 0.6769 0.89%
2018-03-07 0 0.224 0.224 0.225 0.224 0.230 7,436,000 1,680,300 0.2260 0.670 0.670 0.673 0.670 0.688 2,485,278 0.6761 -2.61%
2018-03-06 0 0.230 0.229 0.230 0.227 0.232 5,466,000 1,257,730 0.2301 0.688 0.685 0.688 0.679 0.694 1,826,860 0.6885 2.22%
2018-03-05 0 0.225 0.224 0.225 0.224 0.237 12,836,000 2,933,396 0.2285 0.673 0.670 0.673 0.670 0.709 4,290,079 0.6838 -4.66%
2018-03-02 0 0.236 0.235 0.236 0.234 0.240 13,650,000 3,236,082 0.2371 0.706 0.703 0.706 0.700 0.718 4,562,136 0.7093 -2.07%
2018-03-01 0 0.241 0.239 0.242 0.236 0.244 23,426,000 5,611,972 0.2396 0.721 0.715 0.724 0.706 0.730 7,829,494 0.7168 0.00%
2018-02-28 0 0.241 0.236 0.241 0.235 0.244 19,250,000 4,594,580 0.2387 0.721 0.706 0.721 0.703 0.730 6,433,781 0.7141 -1.63%
2018-02-27 0 0.245 0.241 0.245 0.236 0.250 35,598,000 8,664,766 0.2434 0.733 0.721 0.733 0.706 0.748 11,897,649 0.7283 0.82%
2018-02-26 0 0.243 0.242 0.243 0.235 0.246 28,516,000 6,885,092 0.2414 0.727 0.724 0.727 0.703 0.736 9,530,686 0.7224 1.25%
2018-02-23 0 0.240 0.241 0.242 0.229 0.242 27,414,000 6,445,482 0.2351 0.718 0.721 0.724 0.685 0.724 9,162,373 0.7035 5.26%
2018-02-22 0 0.228 0.227 0.229 0.225 0.228 1,132,000 256,942 0.2270 0.682 0.679 0.685 0.673 0.682 378,340 0.6791 0.00%
2018-02-21 0 0.228 0.227 0.229 0.225 0.229 6,244,000 1,415,182 0.2266 0.682 0.679 0.685 0.673 0.685 2,086,885 0.6781 0.00%
2018-02-20 0 0.228 0.225 0.228 0.220 0.228 6,768,000 1,526,270 0.2255 0.682 0.673 0.682 0.658 0.682 2,262,017 0.6747 2.24%
2018-02-15 0 0.223 0.222 0.223 0.220 0.224 5,740,000 1,270,858 0.2214 0.667 0.664 0.667 0.658 0.670 1,918,437 0.6624 0.45%
2018-02-14 0 0.222 0.221 0.222 0.217 0.223 4,320,000 951,162 0.2202 0.664 0.661 0.664 0.649 0.667 1,443,841 0.6588 1.37%
2018-02-13 0 0.219 0.219 0.220 0.215 0.223 23,721,836 5,190,189 0.2188 0.655 0.655 0.658 0.643 0.667 7,928,369 0.6546 0.92%
2018-02-12 0 0.217 0.216 0.217 0.216 0.219 3,396,000 737,398 0.2171 0.649 0.646 0.649 0.646 0.655 1,135,019 0.6497 0.00%
2018-02-09 0 0.217 0.216 0.217 0.213 0.220 13,456,000 2,897,196 0.2153 0.649 0.646 0.649 0.637 0.658 4,497,297 0.6442 -3.13%
2018-02-08 0 0.224 0.223 0.224 0.220 0.225 10,192,000 2,269,590 0.2227 0.670 0.667 0.670 0.658 0.673 3,406,395 0.6663 0.90%
2018-02-07 0 0.222 0.221 0.222 0.221 0.230 14,512,000 3,276,710 0.2258 0.664 0.661 0.664 0.661 0.688 4,850,235 0.6756 0.45%
2018-02-06 0 0.221 0.220 0.221 0.220 0.230 44,390,000 9,934,782 0.2238 0.661 0.658 0.661 0.658 0.688 14,836,132 0.6696 -5.96%
2018-02-05 0 0.235 0.235 0.236 0.229 0.238 21,180,000 4,958,142 0.2341 0.703 0.703 0.706 0.685 0.712 7,078,830 0.7004 -2.89%
2018-02-02 0 0.242 0.242 0.243 0.237 0.250 68,130,000 16,704,006 0.2452 0.724 0.724 0.727 0.709 0.748 22,770,572 0.7336 -3.20%
2018-02-01 0 0.250 0.250 0.255 0.227 0.255 171,640,000 41,284,530 0.2405 0.748 0.748 0.763 0.679 0.763 57,365,932 0.7197 10.62%
2018-01-31 0 0.226 0.226 0.227 0.224 0.227 9,894,000 2,227,548 0.2251 0.676 0.676 0.679 0.670 0.679 3,306,796 0.6736 -0.44%
2018-01-30 0 0.227 0.226 0.227 0.225 0.228 8,642,000 1,953,290 0.2260 0.679 0.676 0.679 0.673 0.682 2,888,350 0.6763 -0.44%
2018-01-29 0 0.228 0.228 0.229 0.226 0.230 9,716,000 2,212,226 0.2277 0.682 0.682 0.685 0.676 0.688 3,247,305 0.6812 0.88%
2018-01-26 0 0.226 0.224 0.226 0.223 0.226 7,320,000 1,639,900 0.2240 0.676 0.670 0.676 0.667 0.676 2,446,508 0.6703 0.44%
2018-01-25 0 0.225 0.224 0.226 0.224 0.228 8,414,000 1,889,960 0.2246 0.673 0.670 0.676 0.670 0.682 2,812,147 0.6721 -0.88%
2018-01-24 0 0.227 0.226 0.227 0.222 0.227 13,712,000 3,075,882 0.2243 0.679 0.676 0.679 0.664 0.679 4,582,857 0.6712 1.34%
2018-01-23 0 0.224 0.224 0.225 0.222 0.231 22,672,000 5,103,454 0.2251 0.670 0.670 0.673 0.664 0.691 7,577,490 0.6735 -2.61%
2018-01-22 0 0.230 0.228 0.230 0.227 0.231 7,984,000 1,824,022 0.2285 0.688 0.682 0.688 0.679 0.691 2,668,432 0.6836 0.44%
2018-01-19 0 0.229 0.229 0.230 0.228 0.231 6,894,000 1,583,974 0.2298 0.685 0.685 0.688 0.682 0.691 2,304,129 0.6875 0.00%
2018-01-18 0 0.229 0.229 0.231 0.228 0.231 5,458,000 1,251,658 0.2293 0.685 0.685 0.691 0.682 0.691 1,824,186 0.6861 -0.87%
2018-01-17 0 0.231 0.230 0.231 0.228 0.231 7,360,000 1,689,750 0.2296 0.691 0.688 0.691 0.682 0.691 2,459,877 0.6869 0.00%
2018-01-16 0 0.231 0.229 0.231 0.229 0.233 13,434,000 3,094,922 0.2304 0.691 0.685 0.691 0.685 0.697 4,489,944 0.6893 0.87%
2018-01-15 0 0.229 0.229 0.230 0.228 0.235 11,652,000 2,707,874 0.2324 0.685 0.685 0.688 0.682 0.703 3,894,359 0.6953 -2.55%
2018-01-12 0 0.235 0.233 0.235 0.232 0.236 7,644,000 1,785,498 0.2336 0.703 0.697 0.703 0.694 0.706 2,554,796 0.6989 0.86%
2018-01-11 0 0.233 0.232 0.233 0.230 0.238 15,730,000 3,652,936 0.2322 0.697 0.694 0.697 0.688 0.712 5,257,318 0.6948 -1.27%
2018-01-10 0 0.236 0.236 0.238 0.236 0.242 6,934,000 1,645,630 0.2373 0.706 0.706 0.712 0.706 0.724 2,317,498 0.7101 -1.26%
2018-01-09 0 0.239 0.238 0.240 0.237 0.244 19,428,000 4,673,308 0.2405 0.715 0.712 0.718 0.709 0.730 6,493,273 0.7197 -0.83%
2018-01-08 0 0.241 0.239 0.241 0.232 0.247 64,654,000 15,532,708 0.2402 0.721 0.715 0.721 0.694 0.739 21,608,815 0.7188 2.99%
2018-01-05 0 0.234 0.233 0.234 0.226 0.234 17,644,000 4,073,970 0.2309 0.700 0.697 0.700 0.676 0.700 5,897,020 0.6909 2.63%
2018-01-04 0 0.228 0.226 0.229 0.224 0.229 9,436,000 2,129,892 0.2257 0.682 0.676 0.685 0.670 0.685 3,153,723 0.6754 1.33%
2018-01-03 0 0.225 0.225 0.226 0.223 0.226 4,800,000 1,078,376 0.2247 0.673 0.673 0.676 0.667 0.676 1,604,267 0.6722 0.45%
2018-01-02 0 0.224 0.224 0.225 0.223 0.226 6,758,000 1,515,262 0.2242 0.670 0.670 0.673 0.667 0.676 2,258,675 0.6709 -0.88%
2017-12-29 0 0.226 0.225 0.226 0.223 0.227 9,876,000 2,221,422 0.2249 0.676 0.673 0.676 0.667 0.679 3,300,780 0.6730 0.44%
2017-12-28 0 0.225 0.224 0.225 0.222 0.227 5,286,000 1,186,980 0.2246 0.673 0.670 0.673 0.664 0.679 1,766,700 0.6719 0.00%
2017-12-27 0 0.225 0.225 0.226 0.214 0.226 11,726,000 2,575,912 0.2197 0.673 0.673 0.676 0.640 0.676 3,919,092 0.6573 5.14%
2017-12-22 0 0.214 0.211 0.214 0.210 0.214 5,310,000 1,125,086 0.2119 0.640 0.631 0.640 0.628 0.640 1,774,721 0.6340 1.42%
2017-12-21 0 0.211 0.210 0.212 0.208 0.213 7,414,000 1,559,486 0.2103 0.631 0.628 0.634 0.622 0.637 2,477,925 0.6294 -0.47%
2017-12-20 0 0.212 0.210 0.212 0.210 0.212 1,710,000 361,492 0.2114 0.634 0.628 0.634 0.628 0.634 571,520 0.6325 0.00%
2017-12-19 0 0.212 0.210 0.212 0.210 0.214 5,680,000 1,198,510 0.2110 0.634 0.628 0.634 0.628 0.640 1,898,383 0.6313 -0.47%
2017-12-18 0 0.213 0.212 0.214 0.211 0.215 4,420,000 940,236 0.2127 0.637 0.634 0.640 0.631 0.643 1,477,263 0.6365 0.00%
2017-12-15 0 0.213 0.212 0.213 0.211 0.216 5,508,000 1,173,840 0.2131 0.637 0.634 0.637 0.631 0.646 1,840,897 0.6376 -0.47%
2017-12-14 0 0.214 0.214 0.215 0.213 0.216 3,298,000 708,000 0.2147 0.640 0.640 0.643 0.637 0.646 1,102,265 0.6423 0.00%
2017-12-13 0 0.214 0.212 0.213 0.210 0.214 5,276,000 1,120,792 0.2124 0.640 0.634 0.637 0.628 0.640 1,763,357 0.6356 0.00%
2017-12-12 0 0.214 0.213 0.214 0.213 0.216 3,030,000 648,006 0.2139 0.640 0.637 0.640 0.637 0.646 1,012,694 0.6399 -0.47%
2017-12-11 0 0.215 0.215 0.216 0.212 0.217 3,364,010 722,732 0.2148 0.643 0.643 0.646 0.634 0.649 1,124,327 0.6428 0.47%
2017-12-08 0 0.214 0.213 0.214 0.212 0.216 4,812,000 1,028,798 0.2138 0.640 0.637 0.640 0.634 0.646 1,608,278 0.6397 0.94%
2017-12-07 0 0.212 0.212 0.213 0.212 0.221 11,568,000 2,475,124 0.2140 0.634 0.634 0.637 0.634 0.661 3,866,285 0.6402 -2.75%
2017-12-06 0 0.218 0.217 0.218 0.217 0.228 27,772,000 6,141,194 0.2211 0.652 0.649 0.652 0.649 0.682 9,282,024 0.6616 -4.39%
2017-12-05 0 0.228 0.227 0.228 0.227 0.230 3,466,000 789,752 0.2279 0.682 0.679 0.682 0.679 0.688 1,158,415 0.6818 0.00%
2017-12-04 0 0.228 0.228 0.229 0.228 0.230 2,534,000 579,482 0.2287 0.682 0.682 0.685 0.682 0.688 846,920 0.6842 -0.87%
2017-12-01 0 0.230 0.229 0.230 0.228 0.231 6,092,713 1,398,943 0.2296 0.688 0.685 0.688 0.682 0.691 2,036,321 0.6870 0.88%
2017-11-30 0 0.228 0.227 0.229 0.226 0.237 28,908,000 6,636,848 0.2296 0.682 0.679 0.685 0.676 0.709 9,661,701 0.6869 -3.39%
2017-11-29 0 0.236 0.235 0.236 0.230 0.238 37,962,000 8,880,518 0.2339 0.706 0.703 0.706 0.688 0.712 12,687,751 0.6999 3.06%
2017-11-28 0 0.229 0.229 0.230 0.228 0.230 7,234,000 1,653,480 0.2286 0.685 0.685 0.688 0.682 0.688 2,417,765 0.6839 0.00%
2017-11-27 0 0.229 0.228 0.229 0.227 0.230 5,685,836 1,298,656 0.2284 0.685 0.682 0.685 0.679 0.688 1,900,334 0.6834 0.00%
2017-11-24 0 0.229 0.229 0.230 0.229 0.231 5,132,000 1,180,774 0.2301 0.685 0.685 0.688 0.685 0.691 1,715,229 0.6884 0.00%
2017-11-23 0 0.229 0.228 0.230 0.228 0.231 9,524,000 2,184,654 0.2294 0.685 0.682 0.688 0.682 0.691 3,183,134 0.6863 -0.43%
2017-11-22 0 0.230 0.229 0.230 0.229 0.231 12,396,000 2,846,598 0.2296 0.688 0.685 0.688 0.685 0.691 4,143,021 0.6871 -0.43%
2017-11-21 0 0.231 0.230 0.231 0.228 0.232 14,942,000 3,440,886 0.2303 0.691 0.688 0.691 0.682 0.694 4,993,951 0.6890 0.87%
2017-11-20 0 0.229 0.230 0.231 0.227 0.233 13,320,000 3,063,624 0.2300 0.685 0.688 0.691 0.679 0.697 4,451,842 0.6882 -0.87%
2017-11-17 0 0.231 0.231 0.232 0.229 0.233 11,456,383 2,649,067 0.2312 0.691 0.691 0.694 0.685 0.697 3,828,980 0.6918 0.87%
2017-11-16 0 0.229 0.229 0.230 0.229 0.232 8,562,000 1,973,164 0.2305 0.685 0.685 0.688 0.685 0.694 2,861,612 0.6895 -1.29%
2017-11-15 0 0.232 0.231 0.232 0.228 0.235 27,840,000 6,420,694 0.2306 0.694 0.691 0.694 0.682 0.703 9,304,751 0.6900 -0.43%
2017-11-14 0 0.233 0.232 0.233 0.228 0.234 11,342,000 2,627,928 0.2317 0.697 0.694 0.697 0.682 0.700 3,790,750 0.6932 1.30%
2017-11-13 0 0.230 0.230 0.232 0.228 0.232 10,398,000 2,387,388 0.2296 0.688 0.688 0.694 0.682 0.694 3,475,244 0.6870 -0.86%
2017-11-10 0 0.232 0.231 0.232 0.231 0.234 6,296,000 1,464,558 0.2326 0.694 0.691 0.694 0.691 0.700 2,104,264 0.6960 -0.43%
2017-11-09 0 0.233 0.233 0.234 0.233 0.237 8,112,000 1,904,232 0.2347 0.697 0.697 0.700 0.697 0.709 2,711,212 0.7024 -0.43%
2017-11-08 0 0.234 0.233 0.234 0.233 0.238 14,564,000 3,430,164 0.2355 0.700 0.697 0.700 0.697 0.712 4,867,615 0.7047 0.43%
2017-11-07 0 0.233 0.233 0.234 0.230 0.246 75,396,000 17,928,146 0.2378 0.697 0.697 0.700 0.688 0.736 25,199,032 0.7115 1.30%
2017-11-06 0 0.230 0.229 0.231 0.227 0.231 32,394,000 7,424,396 0.2292 0.688 0.685 0.691 0.679 0.691 10,826,800 0.6857 0.88%
2017-11-03 0 0.228 0.228 0.229 0.226 0.231 40,644,000 9,266,120 0.2280 0.682 0.682 0.685 0.676 0.691 13,584,135 0.6821 0.88%
2017-11-02 0 0.226 0.226 0.227 0.226 0.229 27,330,000 6,213,180 0.2273 0.676 0.676 0.679 0.676 0.685 9,134,298 0.6802 -1.31%
2017-11-01 0 0.229 0.228 0.229 0.228 0.229 10,096,000 2,304,502 0.2283 0.685 0.682 0.685 0.682 0.685 3,374,309 0.6830 0.00%
2017-10-31 0 0.229 0.228 0.229 0.227 0.229 21,302,000 4,866,022 0.2284 0.685 0.682 0.685 0.679 0.685 7,119,605 0.6835 0.00%
2017-10-30 0 0.229 0.228 0.229 0.228 0.230 13,972,000 3,200,600 0.2291 0.685 0.682 0.685 0.682 0.688 4,669,755 0.6854 0.00%
2017-10-27 0 0.229 0.228 0.229 0.228 0.231 14,528,000 3,329,916 0.2292 0.685 0.682 0.685 0.682 0.691 4,855,583 0.6858 0.00%
2017-10-26 0 0.229 0.229 0.230 0.229 0.233 21,926,000 5,049,984 0.2303 0.685 0.685 0.688 0.685 0.697 7,328,160 0.6891 -1.72%
2017-10-25 0 0.233 0.233 0.234 0.232 0.236 9,584,000 2,241,296 0.2339 0.697 0.697 0.700 0.694 0.706 3,203,187 0.6997 -0.43%
2017-10-24 0 0.234 0.234 0.235 0.232 0.243 18,172,000 4,294,000 0.2363 0.700 0.700 0.703 0.694 0.727 6,073,489 0.7070 -0.43%
2017-10-23 0 0.235 0.234 0.235 0.230 0.235 16,430,000 3,810,240 0.2319 0.703 0.700 0.703 0.688 0.703 5,491,274 0.6939 1.73%
2017-10-20 0 0.231 0.231 0.232 0.229 0.233 5,446,000 1,260,436 0.2314 0.691 0.691 0.694 0.685 0.697 1,820,175 0.6925 0.87%
2017-10-19 0 0.229 0.228 0.229 0.228 0.232 12,608,000 2,895,664 0.2297 0.685 0.682 0.685 0.682 0.694 4,213,876 0.6872 -0.87%
2017-10-18 0 0.231 0.229 0.231 0.228 0.234 21,961,000 5,054,808 0.2302 0.691 0.685 0.691 0.682 0.700 7,339,858 0.6887 0.00%
2017-10-17 0 0.231 0.231 0.232 0.231 0.235 3,288,000 765,212 0.2327 0.691 0.691 0.694 0.691 0.703 1,098,923 0.6963 -1.70%
2017-10-16 0 0.235 0.235 0.236 0.230 0.237 15,628,000 3,642,988 0.2331 0.703 0.703 0.706 0.688 0.709 5,223,228 0.6975 2.40%
2017-10-13 0 0.234 0.232 0.233 0.231 0.235 16,928,000 3,944,836 0.2330 0.687 0.681 0.684 0.678 0.690 5,768,652 0.6838 0.43%
2017-10-12 0 0.233 0.233 0.234 0.231 0.234 9,478,000 2,203,264 0.2325 0.684 0.684 0.687 0.678 0.687 3,229,873 0.6822 0.43%
2017-10-11 0 0.232 0.231 0.232 0.231 0.236 11,800,000 2,741,072 0.2323 0.681 0.678 0.681 0.678 0.693 4,021,154 0.6817 -0.43%
2017-10-10 0 0.233 0.231 0.233 0.230 0.233 11,384,100 2,633,673 0.2313 0.684 0.678 0.684 0.675 0.684 3,879,425 0.6789 1.30%
2017-10-09 0 0.230 0.230 0.231 0.230 0.231 5,326,000 1,227,746 0.2305 0.675 0.675 0.678 0.675 0.678 1,814,972 0.6765 -0.86%
2017-10-06 0 0.232 0.231 0.232 0.230 0.235 9,828,000 2,281,770 0.2322 0.681 0.678 0.681 0.675 0.690 3,349,144 0.6813 0.87%
2017-10-04 0 0.230 0.229 0.230 0.229 0.233 8,146,000 1,870,184 0.2296 0.675 0.672 0.675 0.672 0.684 2,775,959 0.6737 -0.86%
2017-10-03 0 0.232 0.231 0.232 0.229 0.234 11,562,000 2,669,076 0.2308 0.681 0.678 0.681 0.672 0.687 3,940,050 0.6774 0.87%
2017-09-29 0 0.230 0.229 0.230 0.228 0.231 10,156,000 2,328,374 0.2293 0.675 0.672 0.675 0.669 0.678 3,460,919 0.6728 -0.43%
2017-09-28 0 0.231 0.230 0.231 0.229 0.235 15,384,000 3,560,624 0.2314 0.678 0.675 0.678 0.672 0.690 5,242,495 0.6792 -1.70%
2017-09-27 0 0.235 0.233 0.235 0.232 0.235 5,402,000 1,260,666 0.2334 0.690 0.684 0.690 0.681 0.690 1,840,871 0.6848 0.43%
2017-09-26 0 0.234 0.233 0.235 0.232 0.236 7,040,000 1,644,600 0.2336 0.687 0.684 0.690 0.681 0.693 2,399,061 0.6855 -0.43%
2017-09-25 0 0.235 0.235 0.236 0.234 0.239 12,354,000 2,909,026 0.2355 0.690 0.690 0.693 0.687 0.701 4,209,944 0.6910 -1.67%
2017-09-22 0 0.239 0.239 0.240 0.237 0.242 9,464,000 2,261,910 0.2390 0.701 0.701 0.704 0.695 0.710 3,225,102 0.7013 -0.83%
2017-09-21 0 0.241 0.240 0.242 0.232 0.248 71,982,000 17,270,178 0.2399 0.707 0.704 0.710 0.681 0.728 24,529,722 0.7041 3.43%
2017-09-20 0 0.233 0.232 0.233 0.232 0.237 12,388,000 2,898,544 0.2340 0.684 0.681 0.684 0.681 0.695 4,221,530 0.6866 0.87%
2017-09-19 0 0.231 0.231 0.232 0.231 0.235 8,446,000 1,968,454 0.2331 0.678 0.678 0.681 0.678 0.690 2,878,192 0.6839 -1.70%
2017-09-18 0 0.235 0.235 0.236 0.233 0.237 11,906,000 2,792,290 0.2345 0.690 0.690 0.693 0.684 0.695 4,057,276 0.6882 -0.42%
2017-09-15 0 0.236 0.235 0.236 0.235 0.239 8,078,000 1,909,754 0.2364 0.693 0.690 0.693 0.690 0.701 2,752,787 0.6938 -0.42%
2017-09-14 0 0.237 0.237 0.238 0.236 0.241 9,136,000 2,172,518 0.2378 0.695 0.695 0.698 0.693 0.707 3,113,327 0.6978 -1.25%
2017-09-13 0 0.240 0.240 0.241 0.235 0.243 18,458,000 4,412,786 0.2391 0.704 0.704 0.707 0.690 0.713 6,290,039 0.7016 1.69%
2017-09-12 0 0.236 0.235 0.236 0.234 0.240 42,586,000 10,069,816 0.2365 0.693 0.690 0.693 0.687 0.704 14,512,277 0.6939 -1.26%
2017-09-11 0 0.239 0.238 0.239 0.237 0.280 133,630,000 33,558,390 0.2511 0.701 0.698 0.701 0.695 0.822 45,537,867 0.7369 -17.59%
2017-09-08 0 0.290 0.285 0.290 0.285 0.295 8,864,000 2,557,030 0.2885 0.851 0.836 0.851 0.836 0.866 3,020,636 0.8465 1.75%
2017-09-07 0 0.285 0.280 0.285 0.280 0.295 16,330,000 4,667,390 0.2858 0.836 0.822 0.836 0.822 0.866 5,564,868 0.8387 -1.72%
2017-09-06 0 0.290 0.285 0.290 0.285 0.295 13,676,000 3,933,900 0.2876 0.851 0.836 0.851 0.836 0.866 4,660,449 0.8441 -1.69%
2017-09-05 0 0.295 0.285 0.295 0.285 0.300 15,470,000 4,511,570 0.2916 0.866 0.836 0.866 0.836 0.880 5,271,801 0.8558 0.00%
2017-09-04 0 0.295 0.290 0.295 0.290 0.305 15,360,000 4,556,680 0.2967 0.866 0.851 0.866 0.851 0.895 5,234,316 0.8705 0.00%
2017-09-01 0 0.295 0.295 0.300 0.285 0.300 23,314,000 6,863,650 0.2944 0.866 0.866 0.880 0.836 0.880 7,944,846 0.8639 1.72%
2017-08-31 0 0.290 0.285 0.290 0.280 0.290 11,904,000 3,417,250 0.2871 0.851 0.836 0.851 0.822 0.851 4,056,595 0.8424 0.00%
2017-08-30 0 0.290 0.285 0.290 0.280 0.295 14,706,200 4,202,332 0.2858 0.851 0.836 0.851 0.822 0.866 5,011,517 0.8385 0.00%
2017-08-29 0 0.290 0.285 0.290 0.285 0.300 17,978,000 5,285,960 0.2940 0.851 0.836 0.851 0.836 0.880 6,126,467 0.8628 0.00%
2017-08-28 0 0.290 0.285 0.290 0.285 0.300 9,966,000 2,908,230 0.2918 0.851 0.836 0.851 0.836 0.880 3,396,171 0.8563 -3.33%
2017-08-25 0 0.300 0.295 0.300 0.275 0.305 75,838,000 22,531,240 0.2971 0.880 0.866 0.880 0.807 0.895 25,843,753 0.8718 5.26%
2017-08-24 0 0.285 0.280 0.285 0.280 0.290 4,808,000 1,359,050 0.2827 0.836 0.822 0.836 0.822 0.851 1,638,450 0.8295 0.00%
2017-08-22 0 0.285 0.285 0.290 0.275 0.295 13,392,000 3,821,590 0.2854 0.836 0.836 0.851 0.807 0.866 4,563,669 0.8374 1.79%
2017-08-21 0 0.280 0.275 0.280 0.275 0.285 5,902,000 1,645,140 0.2787 0.822 0.807 0.822 0.807 0.836 2,011,259 0.8180 1.82%
2017-08-18 0 0.275 0.270 0.280 0.270 0.280 7,812,000 2,159,980 0.2765 0.807 0.792 0.822 0.792 0.822 2,662,140 0.8114 -3.51%
2017-08-17 0 0.285 0.280 0.285 0.280 0.285 3,870,000 1,088,670 0.2813 0.836 0.822 0.836 0.822 0.836 1,318,802 0.8255 1.79%
2017-08-16 0 0.280 0.280 0.285 0.275 0.285 5,630,000 1,577,990 0.2803 0.822 0.822 0.836 0.807 0.836 1,918,568 0.8225 0.00%
2017-08-15 0 0.280 0.275 0.280 0.275 0.285 11,848,000 3,332,340 0.2813 0.822 0.807 0.822 0.807 0.836 4,037,511 0.8253 0.00%
2017-08-14 0 0.280 0.275 0.280 0.270 0.280 8,502,000 2,356,890 0.2772 0.822 0.807 0.822 0.792 0.822 2,897,276 0.8135 3.70%
2017-08-11 0 0.270 0.265 0.270 0.265 0.280 30,236,000 8,219,560 0.2718 0.792 0.778 0.792 0.778 0.822 10,303,696 0.7977 -6.90%
2017-08-10 0 0.290 0.285 0.290 0.280 0.295 36,252,000 10,360,010 0.2858 0.851 0.836 0.851 0.822 0.866 12,353,803 0.8386 -3.33%
2017-08-09 0 0.300 0.295 0.300 0.290 0.310 30,092,000 8,900,820 0.2958 0.880 0.866 0.880 0.851 0.910 10,254,625 0.8680 -1.64%
2017-08-08 0 0.305 0.300 0.310 0.290 0.320 148,012,000 45,331,190 0.3063 0.895 0.880 0.910 0.851 0.939 50,438,904 0.8987 5.17%
2017-08-07 0 0.290 0.285 0.290 0.275 0.295 38,053,030 10,961,428 0.2881 0.851 0.836 0.851 0.807 0.866 12,967,551 0.8453 5.45%
2017-08-04 0 0.275 0.270 0.275 0.270 0.285 23,754,000 6,630,770 0.2791 0.807 0.792 0.807 0.792 0.836 8,094,788 0.8191 -1.79%
2017-08-03 0 0.280 0.270 0.275 0.270 0.290 21,358,000 5,951,880 0.2787 0.822 0.792 0.807 0.792 0.851 7,278,289 0.8178 -1.75%
2017-08-02 0 0.285 0.280 0.285 0.270 0.285 18,216,000 5,101,980 0.2801 0.836 0.822 0.836 0.792 0.836 6,207,572 0.8219 3.64%
2017-08-01 0 0.275 0.270 0.275 0.270 0.280 12,654,000 3,483,150 0.2753 0.807 0.792 0.807 0.792 0.822 4,312,177 0.8077 0.00%
2017-07-31 0 0.275 0.270 0.275 0.255 0.290 48,392,000 13,344,240 0.2758 0.807 0.792 0.807 0.748 0.851 16,490,821 0.8092 5.77%
2017-07-28 0 0.260 0.255 0.260 0.255 0.265 5,794,000 1,488,450 0.2569 0.763 0.748 0.763 0.748 0.778 1,974,455 0.7539 0.00%
2017-07-27 0 0.260 0.255 0.260 0.255 0.265 6,852,000 1,785,420 0.2606 0.763 0.748 0.763 0.748 0.778 2,334,996 0.7646 0.00%
2017-07-26 0 0.260 0.255 0.260 0.255 0.265 10,522,000 2,729,230 0.2594 0.763 0.748 0.763 0.748 0.778 3,585,643 0.7612 0.00%
2017-07-25 0 0.260 0.255 0.260 0.255 0.270 13,952,000 3,638,330 0.2608 0.763 0.748 0.763 0.748 0.792 4,754,504 0.7652 -1.89%
2017-07-24 0 0.265 0.260 0.265 0.250 0.275 68,804,000 18,115,000 0.2633 0.778 0.763 0.778 0.734 0.807 23,446,736 0.7726 8.16%
2017-07-21 0 0.245 0.246 0.247 0.243 0.248 7,804,000 1,912,884 0.2451 0.719 0.722 0.725 0.713 0.728 2,659,414 0.7193 -0.81%
2017-07-20 0 0.247 0.246 0.247 0.246 0.250 3,672,000 907,698 0.2472 0.725 0.722 0.725 0.722 0.734 1,251,329 0.7254 -0.80%
2017-07-19 0 0.249 0.249 0.250 0.244 0.255 9,044,000 2,249,928 0.2488 0.731 0.731 0.734 0.716 0.748 3,081,976 0.7300 0.81%
2017-07-18 0 0.247 0.245 0.247 0.244 0.255 11,254,000 2,783,270 0.2473 0.725 0.719 0.725 0.716 0.748 3,835,091 0.7257 -0.40%
2017-07-17 0 0.248 0.247 0.248 0.246 0.255 5,998,000 1,494,368 0.2491 0.728 0.725 0.728 0.722 0.748 2,043,973 0.7311 -0.80%
2017-07-14 0 0.250 0.249 0.250 0.248 0.255 4,228,000 1,058,294 0.2503 0.734 0.731 0.734 0.728 0.748 1,440,800 0.7345 0.40%
2017-07-13 0 0.249 0.248 0.249 0.247 0.250 4,498,000 1,122,976 0.2497 0.731 0.728 0.731 0.725 0.734 1,532,809 0.7326 -0.40%
2017-07-12 0 0.250 0.250 0.255 0.248 0.255 11,764,000 2,971,820 0.2526 0.734 0.734 0.748 0.728 0.748 4,008,886 0.7413 0.40%
2017-07-11 0 0.249 0.249 0.250 0.247 0.250 8,486,000 2,116,624 0.2494 0.731 0.731 0.734 0.725 0.734 2,891,823 0.7319 1.22%
2017-07-10 0 0.246 0.246 0.249 0.246 0.249 930,000 229,964 0.2473 0.722 0.722 0.731 0.722 0.731 316,921 0.7256 -1.20%
2017-07-07 0 0.249 0.249 0.250 0.245 0.250 1,700,000 420,496 0.2474 0.731 0.731 0.734 0.719 0.734 579,319 0.7258 1.63%
2017-07-06 0 0.245 0.245 0.247 0.245 0.248 564,000 138,732 0.2460 0.719 0.719 0.725 0.719 0.728 192,198 0.7218 -1.21%
2017-07-05 0 0.248 0.245 0.249 0.242 0.249 6,280,000 1,539,156 0.2451 0.728 0.719 0.731 0.710 0.731 2,140,072 0.7192 1.22%
2017-07-04 0 0.245 0.244 0.245 0.242 0.250 6,770,000 1,663,738 0.2458 0.719 0.716 0.719 0.710 0.734 2,307,052 0.7212 -2.00%
2017-07-03 0 0.250 0.249 0.250 0.244 0.255 8,846,000 2,211,110 0.2500 0.734 0.731 0.734 0.716 0.748 3,014,503 0.7335 1.63%
2017-06-30 0 0.246 0.245 0.246 0.242 0.247 5,024,000 1,229,804 0.2448 0.722 0.719 0.722 0.710 0.725 1,712,057 0.7183 -0.81%
2017-06-29 0 0.248 0.246 0.247 0.244 0.249 9,836,000 2,419,878 0.2460 0.728 0.722 0.725 0.716 0.731 3,351,871 0.7219 -0.40%
2017-06-28 0 0.249 0.247 0.248 0.245 0.255 8,202,000 2,042,946 0.2491 0.731 0.725 0.728 0.719 0.748 2,795,043 0.7309 0.00%
2017-06-27 0 0.249 0.246 0.249 0.243 0.249 5,866,000 1,439,704 0.2454 0.731 0.722 0.731 0.713 0.731 1,998,991 0.7202 0.00%
2017-06-26 0 0.249 0.249 0.250 0.245 0.250 864,000 214,386 0.2481 0.731 0.731 0.734 0.719 0.734 294,430 0.7281 1.22%
2017-06-23 0 0.246 0.246 0.247 0.245 0.255 4,878,000 1,209,152 0.2479 0.722 0.722 0.725 0.719 0.748 1,662,304 0.7274 -1.60%
2017-06-22 0 0.250 0.249 0.250 0.249 0.255 9,678,000 2,420,290 0.2501 0.734 0.731 0.734 0.731 0.748 3,298,028 0.7339 0.00%
2017-06-21 0 0.250 0.250 0.255 0.250 0.260 1,128,000 286,660 0.2541 0.734 0.734 0.748 0.734 0.763 384,395 0.7457 -3.85%
2017-06-20 0 0.260 0.250 0.260 0.250 0.260 1,972,000 505,090 0.2561 0.763 0.734 0.763 0.734 0.763 672,010 0.7516 0.00%
2017-06-19 0 0.260 0.255 0.260 0.255 0.260 2,312,000 594,540 0.2572 0.763 0.748 0.763 0.748 0.763 787,874 0.7546 0.00%
2017-06-16 0 0.260 0.255 0.260 0.255 0.265 2,190,000 563,080 0.2571 0.763 0.748 0.763 0.748 0.778 746,299 0.7545 0.00%
2017-06-15 0 0.260 0.260 0.265 0.260 0.265 2,597,980 683,145 0.2630 0.763 0.763 0.778 0.763 0.778 885,329 0.7716 -3.70%
2017-06-14 0 0.270 0.265 0.270 0.250 0.270 16,442,000 4,305,400 0.2619 0.792 0.778 0.792 0.734 0.792 5,603,035 0.7684 5.88%
2017-06-13 0 0.255 0.250 0.255 0.250 0.260 6,270,000 1,597,170 0.2547 0.748 0.734 0.748 0.734 0.763 2,136,664 0.7475 0.00%
2017-06-12 0 0.255 0.250 0.255 0.250 0.255 2,556,000 641,380 0.2509 0.748 0.734 0.748 0.734 0.748 871,023 0.7364 0.00%
2017-06-09 0 0.255 0.250 0.255 0.249 0.255 4,658,000 1,171,800 0.2516 0.748 0.734 0.748 0.731 0.748 1,587,334 0.7382 2.00%
2017-06-08 0 0.250 0.250 0.255 0.249 0.255 3,742,000 940,208 0.2513 0.734 0.734 0.748 0.731 0.748 1,275,183 0.7373 -1.96%
2017-06-07 0 0.255 0.249 0.255 0.248 0.255 3,052,000 767,904 0.2516 0.748 0.731 0.748 0.728 0.748 1,040,048 0.7383 0.00%
2017-06-06 0 0.255 0.250 0.255 0.241 0.255 9,282,000 2,304,312 0.2483 0.748 0.734 0.748 0.707 0.748 3,163,081 0.7285 4.94%
2017-06-05 0 0.243 0.240 0.243 0.240 0.243 930,000 224,856 0.2418 0.713 0.704 0.713 0.704 0.713 316,921 0.7095 0.00%
2017-06-02 0 0.243 0.240 0.243 0.240 0.244 2,702,000 653,366 0.2418 0.713 0.704 0.713 0.704 0.716 920,776 0.7096 0.41%
2017-06-01 0 0.242 0.240 0.244 0.240 0.247 1,332,000 322,988 0.2425 0.710 0.704 0.716 0.704 0.725 453,913 0.7116 0.41%
2017-05-31 0 0.241 0.241 0.248 0.240 0.248 2,744,000 667,740 0.2433 0.707 0.707 0.728 0.704 0.728 935,089 0.7141 0.00%
2017-05-29 0 0.241 0.241 0.242 0.241 0.245 968,000 233,672 0.2414 0.707 0.707 0.710 0.707 0.719 329,871 0.7084 -1.63%
2017-05-26 0 0.245 0.243 0.245 0.241 0.245 1,016,000 247,344 0.2434 0.719 0.713 0.719 0.707 0.719 346,228 0.7144 0.82%
2017-05-25 0 0.243 0.241 0.243 0.240 0.243 4,062,000 979,248 0.2411 0.713 0.707 0.713 0.704 0.713 1,384,231 0.7074 0.83%
2017-05-24 0 0.241 0.239 0.241 0.239 0.241 1,476,000 354,350 0.2401 0.707 0.701 0.707 0.701 0.707 502,985 0.7045 0.42%
2017-05-23 0 0.240 0.240 0.241 0.240 0.244 3,472,000 837,286 0.2412 0.704 0.704 0.707 0.704 0.716 1,183,173 0.7077 -1.64%
2017-05-22 0 0.244 0.242 0.244 0.242 0.246 2,892,000 705,876 0.2441 0.716 0.710 0.716 0.710 0.722 985,524 0.7162 0.41%
2017-05-19 0 0.243 0.243 0.245 0.240 0.248 7,196,000 1,742,134 0.2421 0.713 0.713 0.719 0.704 0.728 2,452,222 0.7104 -0.82%
2017-05-18 0 0.245 0.243 0.245 0.242 0.247 954,000 233,046 0.2443 0.719 0.713 0.719 0.710 0.725 325,100 0.7168 -1.21%
2017-05-17 0 0.248 0.244 0.249 0.244 0.249 1,114,000 272,924 0.2450 0.728 0.716 0.731 0.716 0.731 379,624 0.7189 0.00%
2017-05-16 0 0.248 0.246 0.248 0.244 0.249 2,156,000 530,164 0.2459 0.728 0.722 0.728 0.716 0.731 734,713 0.7216 -0.80%
2017-05-15 0 0.250 0.243 0.250 0.242 0.250 2,684,000 658,594 0.2454 0.734 0.713 0.734 0.710 0.734 914,642 0.7201 2.46%
2017-05-12 0 0.244 0.242 0.245 0.241 0.245 3,458,000 841,488 0.2433 0.716 0.710 0.719 0.707 0.719 1,178,403 0.7141 -0.81%
2017-05-11 0 0.246 0.242 0.246 0.241 0.248 1,264,000 307,190 0.2430 0.722 0.710 0.722 0.707 0.728 430,741 0.7132 -0.81%
2017-05-10 0 0.248 0.242 0.249 0.240 0.248 6,196,000 1,506,874 0.2432 0.728 0.710 0.731 0.704 0.728 2,111,447 0.7137 3.33%
2017-05-09 0 0.240 0.239 0.241 0.239 0.242 2,744,000 658,352 0.2399 0.704 0.701 0.707 0.701 0.710 935,089 0.7041 -0.41%
2017-05-08 0 0.241 0.241 0.242 0.239 0.244 2,148,000 518,624 0.2414 0.707 0.707 0.710 0.701 0.716 731,986 0.7085 -1.23%
2017-05-05 0 0.244 0.243 0.246 0.243 0.248 4,300,000 1,053,378 0.2450 0.716 0.713 0.722 0.713 0.728 1,465,336 0.7189 -1.21%
2017-05-04 0 0.247 0.247 0.249 0.246 0.255 3,510,000 871,590 0.2483 0.725 0.725 0.731 0.722 0.748 1,196,123 0.7287 -3.14%
2017-05-02 0 0.255 0.247 0.255 0.246 0.255 1,534,000 383,288 0.2499 0.748 0.725 0.748 0.722 0.748 522,750 0.7332 3.24%
2017-04-28 0 0.247 0.247 0.248 0.244 0.249 1,814,000 449,016 0.2475 0.725 0.725 0.728 0.716 0.731 618,167 0.7264 -0.40%
2017-04-27 0 0.248 0.247 0.249 0.246 0.249 840,000 207,912 0.2475 0.728 0.725 0.731 0.722 0.731 286,252 0.7263 -0.80%
2017-04-26 0 0.250 0.248 0.250 0.247 0.255 3,032,000 752,374 0.2481 0.734 0.728 0.734 0.725 0.748 1,033,232 0.7282 0.00%
2017-04-25 0 0.250 0.247 0.250 0.246 0.250 3,576,000 887,372 0.2481 0.734 0.725 0.734 0.722 0.734 1,218,614 0.7282 1.21%
2017-04-24 0 0.247 0.245 0.247 0.245 0.250 4,622,000 1,143,350 0.2474 0.725 0.719 0.725 0.719 0.734 1,575,066 0.7259 -0.80%
2017-04-21 0 0.249 0.249 0.250 0.248 0.250 4,092,000 1,021,338 0.2496 0.731 0.731 0.734 0.728 0.734 1,394,454 0.7324 0.00%
2017-04-20 0 0.249 0.249 0.250 0.247 0.255 5,294,000 1,323,716 0.2500 0.731 0.731 0.734 0.725 0.748 1,804,067 0.7337 0.00%
2017-04-19 0 0.249 0.248 0.249 0.246 0.255 10,538,000 2,619,254 0.2486 0.731 0.728 0.731 0.722 0.748 3,591,095 0.7294 -2.35%
2017-04-18 0 0.255 0.250 0.255 0.250 0.255 4,938,000 1,245,940 0.2523 0.748 0.734 0.748 0.734 0.748 1,682,751 0.7404 0.00%
2017-04-13 0 0.255 0.255 0.260 0.255 0.260 1,896,000 485,110 0.2559 0.748 0.748 0.763 0.748 0.763 646,111 0.7508 -1.92%
2017-04-12 0 0.260 0.255 0.260 0.250 0.260 3,816,000 974,550 0.2554 0.763 0.748 0.763 0.734 0.763 1,300,400 0.7494 0.00%
2017-04-11 0 0.260 0.255 0.260 0.250 0.265 11,250,000 2,886,310 0.2566 0.763 0.748 0.763 0.734 0.778 3,833,727 0.7529 0.00%
2017-04-10 0 0.260 0.255 0.260 0.255 0.260 1,206,000 311,590 0.2584 0.763 0.748 0.763 0.748 0.763 410,976 0.7582 0.00%
2017-04-07 0 0.260 0.255 0.260 0.255 0.265 4,460,000 1,143,790 0.2565 0.763 0.748 0.763 0.748 0.778 1,519,860 0.7526 -1.89%
2017-04-06 0 0.265 0.260 0.265 0.260 0.270 6,652,000 1,739,820 0.2615 0.778 0.763 0.778 0.763 0.792 2,266,840 0.7675 0.00%
2017-04-05 0 0.265 0.260 0.265 0.260 0.265 7,396,000 1,941,310 0.2625 0.778 0.763 0.778 0.763 0.778 2,520,378 0.7702 1.92%
2017-04-03 0 0.260 0.255 0.260 0.250 0.260 5,182,000 1,325,420 0.2558 0.763 0.748 0.763 0.734 0.763 1,765,900 0.7506 1.96%
2017-03-31 0 0.255 0.250 0.255 0.250 0.255 2,926,000 735,750 0.2515 0.748 0.734 0.748 0.734 0.748 997,110 0.7379 0.00%
2017-03-30 0 0.255 0.250 0.255 0.250 0.260 1,978,000 501,440 0.2535 0.748 0.734 0.748 0.734 0.763 674,054 0.7439 -1.92%
2017-03-29 0 0.260 0.250 0.260 0.255 0.260 1,742,000 445,840 0.2559 0.763 0.734 0.763 0.748 0.763 593,631 0.7510 1.96%
2017-03-28 0 0.255 0.255 0.260 0.250 0.260 1,874,000 478,700 0.2554 0.748 0.748 0.763 0.734 0.763 638,614 0.7496 2.00%
2017-03-27 0 0.250 0.250 0.255 0.250 0.260 7,822,000 1,993,980 0.2549 0.734 0.734 0.748 0.734 0.763 2,665,548 0.7481 -3.85%
2017-03-24 0 0.260 0.255 0.260 0.255 0.260 7,408,000 1,924,530 0.2598 0.763 0.748 0.763 0.748 0.763 2,524,467 0.7624 0.00%
2017-03-23 0 0.260 0.260 0.265 0.255 0.265 3,976,000 1,034,710 0.2602 0.763 0.763 0.778 0.748 0.778 1,354,924 0.7637 0.00%
2017-03-22 0 0.260 0.255 0.260 0.255 0.265 8,038,000 2,069,540 0.2575 0.763 0.748 0.763 0.748 0.778 2,739,156 0.7555 -1.89%
2017-03-21 0 0.265 0.260 0.265 0.260 0.265 5,832,000 1,534,330 0.2631 0.778 0.763 0.778 0.763 0.778 1,987,404 0.7720 0.00%
2017-03-20 0 0.265 0.260 0.265 0.250 0.275 25,596,000 6,639,210 0.2594 0.778 0.763 0.778 0.734 0.807 8,722,497 0.7612 -1.85%
2017-03-17 0 0.270 0.265 0.275 0.265 0.275 6,128,000 1,668,970 0.2724 0.792 0.778 0.807 0.778 0.807 2,088,274 0.7992 -1.82%
2017-03-16 0 0.275 0.270 0.275 0.260 0.275 11,264,507 3,019,696 0.2681 0.807 0.792 0.807 0.763 0.807 3,838,671 0.7867 1.85%
2017-03-15 0 0.270 0.265 0.270 0.265 0.270 2,440,000 648,460 0.2658 0.792 0.778 0.792 0.778 0.792 831,493 0.7799 0.00%
2017-03-14 0 0.270 0.265 0.270 0.265 0.275 4,590,000 1,233,980 0.2688 0.792 0.778 0.792 0.778 0.807 1,564,161 0.7889 1.89%
2017-03-13 0 0.265 0.265 0.270 0.260 0.270 5,192,000 1,385,130 0.2668 0.778 0.778 0.792 0.763 0.792 1,769,308 0.7829 1.92%
2017-03-10 0 0.260 0.260 0.265 0.260 0.265 5,440,000 1,417,610 0.2606 0.763 0.763 0.778 0.763 0.778 1,853,820 0.7647 0.00%
2017-03-09 0 0.260 0.260 0.265 0.260 0.270 6,672,000 1,761,610 0.2640 0.763 0.763 0.778 0.763 0.792 2,273,656 0.7748 -3.70%
2017-03-08 0 0.270 0.265 0.270 0.265 0.275 2,280,000 613,540 0.2691 0.792 0.778 0.792 0.778 0.807 776,969 0.7897 0.00%
2017-03-07 0 0.270 0.265 0.270 0.265 0.275 4,238,000 1,140,480 0.2691 0.792 0.778 0.792 0.778 0.807 1,444,208 0.7897 0.00%
2017-03-06 0 0.270 0.265 0.270 0.265 0.270 2,638,000 708,690 0.2686 0.792 0.778 0.792 0.778 0.792 898,966 0.7883 0.00%
2017-03-03 0 0.270 0.265 0.270 0.260 0.270 2,786,000 741,580 0.2662 0.792 0.778 0.792 0.763 0.792 949,401 0.7811 0.00%
2017-03-02 0 0.270 0.265 0.270 0.265 0.280 12,472,000 3,351,970 0.2688 0.792 0.778 0.792 0.778 0.822 4,250,155 0.7887 0.00%
2017-03-01 0 0.270 0.270 0.275 0.265 0.275 2,134,000 579,470 0.2715 0.792 0.792 0.807 0.778 0.807 727,216 0.7968 -1.82%
2017-02-28 0 0.275 0.270 0.275 0.265 0.275 6,868,000 1,853,020 0.2698 0.807 0.792 0.807 0.778 0.807 2,340,448 0.7917 0.00%
2017-02-27 0 0.275 0.265 0.275 0.265 0.280 12,892,000 3,501,300 0.2716 0.807 0.778 0.807 0.778 0.822 4,393,281 0.7970 0.00%
2017-02-24 0 0.275 0.270 0.275 0.270 0.285 8,274,800 2,302,800 0.2783 0.807 0.792 0.807 0.792 0.836 2,819,851 0.8166 -3.51%
2017-02-23 0 0.285 0.280 0.285 0.275 0.290 44,998,000 12,734,100 0.2830 0.836 0.822 0.836 0.807 0.851 15,334,228 0.8304 -1.72%
2017-02-22 0 0.290 0.285 0.290 0.265 0.295 53,354,000 15,089,600 0.2828 0.851 0.836 0.851 0.778 0.866 18,181,751 0.8299 7.41%
2017-02-21 0 0.270 0.265 0.270 0.260 0.280 19,638,000 5,317,460 0.2708 0.792 0.778 0.792 0.763 0.822 6,692,155 0.7946 1.89%
2017-02-20 0 0.265 0.260 0.265 0.260 0.265 3,468,000 916,770 0.2644 0.778 0.763 0.778 0.763 0.778 1,181,810 0.7757 1.92%
2017-02-17 0 0.260 0.260 0.265 0.260 0.270 2,774,588 735,508 0.2651 0.763 0.763 0.778 0.763 0.792 945,512 0.7779 -3.70%
2017-02-16 0 0.270 0.265 0.270 0.265 0.275 5,582,000 1,491,110 0.2671 0.792 0.778 0.792 0.778 0.807 1,902,210 0.7839 -1.82%
2017-02-15 0 0.275 0.270 0.275 0.270 0.280 18,856,000 5,121,950 0.2716 0.807 0.792 0.807 0.792 0.822 6,425,668 0.7971 0.00%
2017-02-14 0 0.275 0.270 0.275 0.265 0.275 6,014,000 1,636,520 0.2721 0.807 0.792 0.807 0.778 0.807 2,049,426 0.7985 0.00%
2017-02-13 0 0.275 0.270 0.275 0.265 0.275 8,166,000 2,213,530 0.2711 0.807 0.792 0.807 0.778 0.807 2,782,775 0.7954 1.85%
2017-02-10 0 0.270 0.265 0.270 0.260 0.270 8,732,000 2,314,690 0.2651 0.792 0.778 0.792 0.763 0.792 2,975,654 0.7779 3.85%
2017-02-09 0 0.260 0.255 0.260 0.255 0.265 4,056,000 1,053,660 0.2598 0.763 0.748 0.763 0.748 0.778 1,382,187 0.7623 -1.89%
2017-02-08 0 0.265 0.260 0.265 0.250 0.265 6,674,000 1,709,580 0.2562 0.778 0.763 0.778 0.734 0.778 2,274,338 0.7517 3.92%
2017-02-07 0 0.255 0.250 0.255 0.250 0.255 6,280,000 1,583,500 0.2521 0.748 0.734 0.748 0.734 0.748 2,140,072 0.7399 0.00%
2017-02-06 0 0.255 0.250 0.255 0.250 0.265 13,540,000 3,451,240 0.2549 0.748 0.734 0.748 0.734 0.778 4,614,104 0.7480 -3.77%
2017-02-03 0 0.265 0.260 0.265 0.260 0.270 5,130,000 1,352,210 0.2636 0.778 0.763 0.778 0.763 0.792 1,748,180 0.7735 -1.85%
2017-02-02 0 0.270 0.265 0.270 0.265 0.275 3,504,000 937,260 0.2675 0.792 0.778 0.792 0.778 0.807 1,194,078 0.7849 0.00%
2017-02-01 0 0.270 0.265 0.270 0.260 0.270 3,190,000 847,310 0.2656 0.792 0.778 0.792 0.763 0.792 1,087,075 0.7794 1.89%
2017-01-27 0 0.265 0.265 0.270 0.265 0.270 580,000 154,780 0.2669 0.778 0.778 0.792 0.778 0.792 197,650 0.7831 -1.85%
2017-01-26 0 0.270 0.265 0.270 0.260 0.275 5,186,000 1,380,660 0.2662 0.792 0.778 0.792 0.763 0.807 1,767,263 0.7812 0.00%
2017-01-25 0 0.270 0.265 0.270 0.265 0.275 7,874,000 2,126,340 0.2700 0.792 0.778 0.792 0.778 0.807 2,683,268 0.7924 -1.82%
2017-01-24 0 0.275 0.265 0.275 0.250 0.275 17,830,000 4,693,100 0.2632 0.807 0.778 0.807 0.734 0.807 6,076,032 0.7724 7.84%
2017-01-23 0 0.255 0.250 0.255 0.250 0.260 4,368,000 1,112,570 0.2547 0.748 0.734 0.748 0.734 0.763 1,488,509 0.7474 2.00%
2017-01-20 0 0.250 0.250 0.255 0.250 0.255 3,808,000 958,560 0.2517 0.734 0.734 0.748 0.734 0.748 1,297,674 0.7387 -1.96%
2017-01-19 0 0.255 0.250 0.255 0.250 0.260 3,856,000 979,670 0.2541 0.748 0.734 0.748 0.734 0.763 1,314,031 0.7455 -1.92%
2017-01-18 0 0.260 0.250 0.260 0.255 0.265 5,182,000 1,335,940 0.2578 0.763 0.734 0.763 0.748 0.778 1,765,900 0.7565 1.96%
2017-01-17 0 0.255 0.250 0.255 0.250 0.260 2,508,000 637,060 0.2540 0.748 0.734 0.748 0.734 0.763 854,666 0.7454 0.00%
2017-01-16 0 0.255 0.255 0.260 0.255 0.260 2,586,000 663,420 0.2565 0.748 0.748 0.763 0.748 0.763 881,246 0.7528 -1.92%
2017-01-13 0 0.260 0.255 0.260 0.250 0.260 3,514,000 905,870 0.2578 0.763 0.748 0.763 0.734 0.763 1,197,486 0.7565 1.96%
2017-01-12 0 0.255 0.255 0.260 0.255 0.265 2,254,000 583,910 0.2591 0.748 0.748 0.763 0.748 0.778 768,109 0.7602 -3.77%
2017-01-11 0 0.265 0.260 0.265 0.255 0.265 13,676,000 3,579,970 0.2618 0.778 0.763 0.778 0.748 0.778 4,660,449 0.7682 3.92%
2017-01-10 0 0.255 0.250 0.255 0.249 0.255 5,155,792 1,290,416 0.2503 0.748 0.734 0.748 0.731 0.748 1,756,969 0.7345 2.00%
2017-01-09 0 0.250 0.250 0.255 0.248 0.255 3,158,000 788,238 0.2496 0.734 0.734 0.748 0.728 0.748 1,076,170 0.7324 0.00%
2017-01-06 0 0.250 0.250 0.255 0.249 0.255 2,403,561 602,231 0.2506 0.734 0.734 0.748 0.731 0.748 819,075 0.7353 -1.96%
2017-01-05 0 0.255 0.250 0.255 0.250 0.255 2,212,000 558,310 0.2524 0.748 0.734 0.748 0.734 0.748 753,796 0.7407 0.00%
2017-01-04 0 0.255 0.249 0.255 0.246 0.255 3,944,000 982,004 0.2490 0.748 0.731 0.748 0.722 0.748 1,344,020 0.7306 0.00%
2017-01-03 0 0.255 0.250 0.255 0.246 0.255 3,350,000 835,132 0.2493 0.748 0.734 0.748 0.722 0.748 1,141,599 0.7315 0.00%
2016-12-30 0 0.255 0.249 0.255 0.246 0.255 4,377,088 1,089,510 0.2489 0.748 0.731 0.748 0.722 0.748 1,491,606 0.7304 2.82%
2016-12-29 0 0.248 0.250 0.255 0.243 0.250 2,535,278 623,083 0.2458 0.728 0.734 0.748 0.713 0.734 863,961 0.7212 1.22%
2016-12-28 0 0.245 0.243 0.245 0.243 0.249 2,596,000 634,760 0.2445 0.719 0.713 0.719 0.713 0.731 884,654 0.7175 0.00%
2016-12-23 0 0.245 0.244 0.245 0.243 0.248 2,558,000 626,572 0.2449 0.719 0.716 0.719 0.713 0.728 871,704 0.7188 -0.81%
2016-12-22 0 0.247 0.246 0.248 0.246 0.250 2,976,000 739,714 0.2486 0.725 0.722 0.728 0.722 0.734 1,014,149 0.7294 -0.80%
2016-12-21 0 0.249 0.248 0.250 0.243 0.250 3,370,000 832,718 0.2471 0.731 0.728 0.734 0.713 0.734 1,148,414 0.7251 0.40%
2016-12-20 0 0.248 0.248 0.249 0.247 0.255 9,834,000 2,447,452 0.2489 0.728 0.728 0.731 0.725 0.748 3,351,189 0.7303 -2.75%
2016-12-19 0 0.255 0.250 0.255 0.250 0.260 2,786,000 700,100 0.2513 0.748 0.734 0.748 0.734 0.763 949,401 0.7374 -1.92%
2016-12-16 0 0.260 0.255 0.260 0.249 0.260 18,084,499 4,576,775 0.2531 0.763 0.748 0.763 0.731 0.763 6,162,759 0.7427 1.96%
2016-12-15 0 0.255 0.255 0.260 0.250 0.270 16,500,000 4,264,180 0.2584 0.748 0.748 0.763 0.734 0.792 5,622,800 0.7584 -5.56%
2016-12-14 0 0.270 0.265 0.270 0.265 0.275 16,970,000 4,537,740 0.2674 0.792 0.778 0.792 0.778 0.807 5,782,965 0.7847 -1.82%
2016-12-13 0 0.275 0.270 0.275 0.270 0.275 2,260,000 611,940 0.2708 0.807 0.792 0.807 0.792 0.807 770,153 0.7946 0.00%
2016-12-12 0 0.275 0.270 0.275 0.265 0.285 16,508,000 4,565,620 0.2766 0.807 0.792 0.807 0.778 0.836 5,625,526 0.8116 0.00%
2016-12-09 0 0.275 0.270 0.275 0.270 0.285 10,902,000 3,029,880 0.2779 0.807 0.792 0.807 0.792 0.836 3,715,137 0.8155 -1.79%
2016-12-08 0 0.280 0.270 0.280 0.275 0.280 7,758,000 2,144,140 0.2764 0.822 0.792 0.822 0.807 0.822 2,643,738 0.8110 0.00%
2016-12-07 0 0.280 0.275 0.285 0.270 0.290 27,914,000 7,852,980 0.2813 0.822 0.807 0.836 0.792 0.851 9,512,415 0.8256 1.82%
2016-12-06 0 0.275 0.265 0.275 0.265 0.275 5,824,000 1,564,680 0.2687 0.807 0.778 0.807 0.778 0.807 1,984,678 0.7884 1.85%
2016-12-05 0 0.270 0.265 0.270 0.265 0.270 662,000 177,300 0.2678 0.792 0.778 0.792 0.778 0.792 225,594 0.7859 0.00%
2016-12-02 0 0.270 0.265 0.270 0.265 0.270 2,628,000 701,500 0.2669 0.792 0.778 0.792 0.778 0.792 895,559 0.7833 0.00%
2016-12-01 0 0.270 0.265 0.270 0.265 0.275 4,270,000 1,156,920 0.2709 0.792 0.778 0.792 0.778 0.807 1,455,113 0.7951 -1.82%
2016-11-30 0 0.275 0.270 0.275 0.265 0.280 13,134,000 3,565,640 0.2715 0.807 0.792 0.807 0.778 0.822 4,475,749 0.7967 -1.79%
2016-11-29 0 0.280 0.275 0.280 0.270 0.285 4,066,000 1,134,140 0.2789 0.822 0.807 0.822 0.792 0.836 1,385,594 0.8185 0.00%
2016-11-28 0 0.280 0.275 0.280 0.275 0.280 6,952,000 1,916,700 0.2757 0.822 0.807 0.822 0.807 0.822 2,369,073 0.8091 0.00%
2016-11-25 0 0.280 0.275 0.280 0.275 0.295 22,598,000 6,325,950 0.2799 0.822 0.807 0.822 0.807 0.866 7,700,851 0.8215 -1.75%
2016-11-24 0 0.285 0.280 0.285 0.270 0.295 39,252,000 11,217,370 0.2858 0.836 0.822 0.836 0.792 0.866 13,376,131 0.8386 3.64%
2016-11-23 0 0.275 0.270 0.275 0.270 0.285 9,212,000 2,567,420 0.2787 0.807 0.792 0.807 0.792 0.836 3,139,226 0.8179 1.85%
2016-11-22 0 0.270 0.270 0.275 0.265 0.280 15,206,000 4,164,230 0.2739 0.792 0.792 0.807 0.778 0.822 5,181,836 0.8036 1.89%
2016-11-21 0 0.265 0.260 0.265 0.260 0.265 6,032,000 1,576,230 0.2613 0.778 0.763 0.778 0.763 0.778 2,055,559 0.7668 -1.85%
2016-11-18 0 0.270 0.265 0.270 0.255 0.270 7,886,000 2,069,540 0.2624 0.792 0.778 0.792 0.748 0.792 2,687,358 0.7701 3.85%
2016-11-17 0 0.260 0.260 0.265 0.260 0.275 6,912,000 1,853,090 0.2681 0.763 0.763 0.778 0.763 0.807 2,355,442 0.7867 -5.45%
2016-11-16 0 0.275 0.270 0.275 0.270 0.280 5,090,000 1,387,050 0.2725 0.807 0.792 0.807 0.792 0.822 1,734,549 0.7997 0.00%
2016-11-15 0 0.275 0.270 0.275 0.270 0.280 4,014,000 1,093,900 0.2725 0.807 0.792 0.807 0.792 0.822 1,367,874 0.7997 -1.79%
2016-11-14 0 0.280 0.275 0.280 0.270 0.285 10,604,000 2,969,230 0.2800 0.822 0.807 0.822 0.792 0.836 3,613,586 0.8217 -1.75%
2016-11-11 0 0.285 0.280 0.285 0.260 0.295 29,782,000 8,314,960 0.2792 0.836 0.822 0.836 0.763 0.866 10,148,984 0.8193 3.64%
2016-11-10 0 0.275 0.270 0.275 0.255 0.275 19,060,000 5,049,270 0.2649 0.807 0.792 0.807 0.748 0.807 6,495,186 0.7774 10.44%
2016-11-09 0 0.249 0.248 0.249 0.247 0.255 7,472,000 1,878,246 0.2514 0.731 0.728 0.731 0.725 0.748 2,546,277 0.7376 -2.35%
2016-11-08 0 0.255 0.250 0.255 0.250 0.255 3,026,000 759,020 0.2508 0.748 0.734 0.748 0.734 0.748 1,031,187 0.7361 0.00%
2016-11-07 0 0.255 0.255 0.260 0.245 0.260 5,790,000 1,476,366 0.2550 0.748 0.748 0.763 0.719 0.763 1,973,092 0.7483 3.24%
2016-11-04 0 0.247 0.247 0.249 0.244 0.249 3,370,000 831,507 0.2467 0.725 0.725 0.731 0.716 0.731 1,148,414 0.7240 -0.80%
2016-11-03 0 0.249 0.248 0.249 0.247 0.250 784,000 195,082 0.2488 0.731 0.728 0.731 0.725 0.734 267,168 0.7302 -0.40%
2016-11-02 0 0.250 0.249 0.250 0.247 0.250 2,730,000 680,506 0.2493 0.734 0.731 0.734 0.725 0.734 930,318 0.7315 0.00%
2016-11-01 0 0.250 0.250 0.255 0.249 0.255 6,398,000 1,619,666 0.2532 0.734 0.734 0.748 0.731 0.748 2,180,283 0.7429 0.40%
2016-10-31 0 0.249 0.248 0.249 0.247 0.255 5,438,000 1,355,352 0.2492 0.731 0.728 0.731 0.725 0.748 1,853,139 0.7314 -2.35%
2016-10-28 0 0.255 0.250 0.255 0.250 0.260 2,806,000 706,880 0.2519 0.748 0.734 0.748 0.734 0.763 956,217 0.7392 -1.92%
2016-10-27 0 0.260 0.250 0.260 0.250 0.260 7,684,000 1,960,080 0.2551 0.763 0.734 0.763 0.734 0.763 2,618,521 0.7485 1.96%
2016-10-26 0 0.255 0.250 0.255 0.250 0.260 5,826,000 1,491,010 0.2559 0.748 0.734 0.748 0.734 0.763 1,985,360 0.7510 -1.92%
2016-10-25 0 0.260 0.255 0.260 0.255 0.265 8,468,000 2,202,330 0.2601 0.763 0.748 0.763 0.748 0.778 2,885,689 0.7632 0.00%
2016-10-24 0 0.260 0.255 0.260 0.250 0.265 9,830,000 2,525,450 0.2569 0.763 0.748 0.763 0.734 0.778 3,349,826 0.7539 1.96%
2016-10-20 0 0.255 0.255 0.260 0.255 0.265 5,078,000 1,326,920 0.2613 0.748 0.748 0.763 0.748 0.778 1,730,459 0.7668 -1.92%
2016-10-19 0 0.260 0.255 0.260 0.260 0.265 3,378,000 885,470 0.2621 0.763 0.748 0.763 0.763 0.778 1,151,141 0.7692 0.00%
2016-10-18 0 0.260 0.260 0.265 0.260 0.270 3,966,000 1,043,580 0.2631 0.763 0.763 0.778 0.763 0.792 1,351,517 0.7722 0.00%
2016-10-17 0 0.260 0.260 0.265 0.260 0.265 1,442,000 378,630 0.2626 0.763 0.763 0.778 0.763 0.778 491,399 0.7705 -1.89%
2016-10-14 0 0.265 0.260 0.265 0.260 0.270 4,448,000 1,178,910 0.2650 0.778 0.763 0.778 0.763 0.792 1,515,771 0.7778 0.00%
2016-10-13 0 0.265 0.260 0.265 0.260 0.275 12,250,000 3,227,850 0.2635 0.778 0.763 0.778 0.763 0.807 4,174,503 0.7732 0.00%
2016-10-12 0 0.265 0.260 0.265 0.255 0.275 11,240,000 2,968,620 0.2641 0.778 0.763 0.778 0.748 0.807 3,830,320 0.7750 -3.64%
2016-10-11 0 0.275 0.270 0.275 0.270 0.285 9,492,000 2,597,900 0.2737 0.807 0.792 0.807 0.792 0.836 3,234,644 0.8031 -1.79%
2016-10-07 0 0.280 0.275 0.280 0.270 0.285 7,485,350 2,068,831 0.2764 0.822 0.807 0.822 0.792 0.836 2,550,826 0.8110 0.00%
2016-10-06 0 0.280 0.275 0.280 0.275 0.285 6,870,000 1,908,510 0.2778 0.822 0.807 0.822 0.807 0.836 2,341,130 0.8152 0.00%
2016-10-05 0 0.280 0.275 0.280 0.270 0.285 26,256,010 7,324,942 0.2790 0.822 0.807 0.822 0.792 0.836 8,947,412 0.8187 1.82%
2016-10-04 0 0.275 0.270 0.275 0.265 0.310 85,216,000 24,509,650 0.2876 0.807 0.792 0.807 0.778 0.910 29,039,548 0.8440 5.77%
2016-10-03 0 0.260 0.255 0.265 0.255 0.270 8,766,000 2,276,620 0.2597 0.763 0.748 0.778 0.748 0.792 2,987,240 0.7621 -1.89%
2016-09-30 0 0.265 0.260 0.265 0.250 0.270 32,626,000 8,482,010 0.2600 0.778 0.763 0.778 0.734 0.792 11,118,150 0.7629 1.92%
2016-09-29 0 0.260 0.260 0.265 0.244 0.270 24,796,000 6,413,204 0.2586 0.763 0.763 0.778 0.716 0.792 8,449,876 0.7590 4.42%
2016-09-28 0 0.249 0.248 0.249 0.244 0.250 4,856,000 1,199,658 0.2470 0.731 0.728 0.731 0.716 0.734 1,654,807 0.7250 1.22%
2016-09-27 0 0.246 0.242 0.246 0.235 0.246 5,872,000 1,418,612 0.2416 0.722 0.710 0.722 0.690 0.722 2,001,035 0.7089 1.65%
2016-09-26 0 0.242 0.239 0.242 0.239 0.248 6,178,000 1,497,174 0.2423 0.710 0.701 0.710 0.701 0.728 2,105,313 0.7111 -0.82%
2016-09-23 0 0.244 0.243 0.244 0.240 0.247 9,912,000 2,412,476 0.2434 0.716 0.713 0.716 0.704 0.725 3,377,769 0.7142 -0.41%
2016-09-22 0 0.245 0.244 0.245 0.240 0.255 13,292,000 3,265,968 0.2457 0.719 0.716 0.719 0.704 0.748 4,529,592 0.7210 1.24%
2016-09-21 0 0.242 0.240 0.242 0.236 0.243 6,814,000 1,638,418 0.2404 0.710 0.704 0.710 0.693 0.713 2,322,046 0.7056 0.41%
2016-09-20 0 0.241 0.240 0.242 0.231 0.243 20,622,000 4,889,988 0.2371 0.707 0.704 0.710 0.678 0.713 7,027,478 0.6958 4.78%
2016-09-19 0 0.230 0.230 0.231 0.222 0.233 6,190,000 1,408,454 0.2275 0.675 0.675 0.678 0.651 0.684 2,109,402 0.6677 0.00%
2016-09-15 0 0.230 0.228 0.232 0.226 0.232 6,752,000 1,543,080 0.2285 0.675 0.669 0.681 0.663 0.681 2,300,918 0.6706 0.00%
2016-09-14 0 0.230 0.228 0.230 0.228 0.234 2,306,000 531,450 0.2305 0.675 0.669 0.675 0.669 0.687 785,829 0.6763 -0.43%
2016-09-13 0 0.231 0.231 0.232 0.229 0.235 3,116,000 721,432 0.2315 0.678 0.678 0.681 0.672 0.690 1,061,857 0.6794 0.00%
2016-09-12 0 0.231 0.231 0.232 0.230 0.237 8,816,000 2,045,634 0.2320 0.678 0.678 0.681 0.675 0.695 3,004,279 0.6809 -4.55%
2016-09-09 0 0.242 0.241 0.243 0.238 0.247 10,420,000 2,540,712 0.2438 0.710 0.707 0.713 0.698 0.725 3,550,884 0.7155 0.41%
2016-09-08 0 0.241 0.239 0.241 0.237 0.243 1,648,000 395,752 0.2401 0.707 0.701 0.707 0.695 0.713 561,598 0.7047 0.00%
2016-09-07 0 0.241 0.239 0.241 0.235 0.243 4,658,000 1,115,712 0.2395 0.707 0.701 0.707 0.690 0.713 1,587,334 0.7029 0.00%
2016-09-06 0 0.241 0.239 0.241 0.230 0.241 7,126,000 1,685,332 0.2365 0.707 0.701 0.707 0.675 0.707 2,428,368 0.6940 3.43%
2016-09-05 0 0.233 0.233 0.235 0.228 0.238 9,326,000 2,167,718 0.2324 0.684 0.684 0.690 0.669 0.698 3,178,075 0.6821 3.10%
2016-09-02 0 0.226 0.226 0.228 0.226 0.231 7,263,800 1,662,127 0.2288 0.663 0.663 0.669 0.663 0.678 2,475,327 0.6715 -1.74%
2016-09-01 0 0.230 0.230 0.233 0.228 0.234 5,192,000 1,201,598 0.2314 0.675 0.675 0.684 0.669 0.687 1,769,308 0.6791 0.44%
2016-08-31 0 0.229 0.229 0.230 0.229 0.234 5,082,000 1,170,100 0.2302 0.672 0.672 0.675 0.672 0.687 1,731,822 0.6756 -1.72%
2016-08-30 0 0.233 0.231 0.233 0.230 0.234 4,662,000 1,082,424 0.2322 0.684 0.678 0.684 0.675 0.687 1,588,697 0.6813 0.43%
2016-08-29 0 0.232 0.231 0.232 0.230 0.237 6,356,000 1,477,508 0.2325 0.681 0.678 0.681 0.675 0.695 2,165,971 0.6821 -2.11%
2016-08-26 0 0.237 0.236 0.237 0.236 0.239 2,600,000 617,018 0.2373 0.695 0.693 0.695 0.693 0.701 886,017 0.6964 0.00%
2016-08-25 0 0.237 0.235 0.237 0.235 0.241 3,992,000 948,300 0.2376 0.695 0.690 0.695 0.690 0.707 1,360,377 0.6971 0.00%
2016-08-24 0 0.237 0.236 0.238 0.236 0.244 6,536,000 1,557,660 0.2383 0.695 0.693 0.698 0.693 0.716 2,227,310 0.6993 -2.47%
2016-08-23 0 0.243 0.243 0.244 0.241 0.250 4,508,000 1,102,896 0.2447 0.713 0.713 0.716 0.707 0.734 1,536,217 0.7179 0.41%
2016-08-22 0 0.242 0.238 0.243 0.238 0.243 1,388,000 334,454 0.2410 0.710 0.698 0.713 0.698 0.713 472,997 0.7071 -0.41%
2016-08-19 0 0.243 0.241 0.243 0.240 0.247 5,102,000 1,232,330 0.2415 0.713 0.707 0.713 0.704 0.725 1,738,638 0.7088 -0.82%
2016-08-18 0 0.245 0.244 0.245 0.245 0.250 4,037,334 998,072 0.2472 0.719 0.716 0.719 0.719 0.734 1,375,826 0.7254 0.00%
2016-08-17 0 0.245 0.244 0.245 0.243 0.255 19,620,700 4,863,185 0.2479 0.719 0.716 0.719 0.713 0.748 6,686,259 0.7273 -2.00%
2016-08-16 0 0.250 0.250 0.255 0.243 0.255 17,184,000 4,311,344 0.2509 0.734 0.734 0.748 0.713 0.748 5,855,891 0.7362 2.46%
2016-08-15 0 0.244 0.243 0.244 0.242 0.246 3,738,000 912,190 0.2440 0.716 0.713 0.716 0.710 0.722 1,273,820 0.7161 0.83%
2016-08-12 0 0.242 0.241 0.242 0.240 0.245 4,202,000 1,016,576 0.2419 0.710 0.707 0.710 0.704 0.719 1,431,940 0.7099 1.68%
2016-08-11 0 0.238 0.236 0.238 0.234 0.240 3,582,000 850,850 0.2375 0.698 0.693 0.698 0.687 0.704 1,220,659 0.6970 0.85%
2016-08-10 0 0.236 0.234 0.236 0.234 0.244 3,088,000 740,332 0.2397 0.693 0.687 0.693 0.687 0.716 1,052,316 0.7035 -2.07%
2016-08-09 0 0.241 0.239 0.241 0.236 0.243 2,294,000 549,294 0.2394 0.707 0.701 0.707 0.693 0.713 781,740 0.7027 0.42%
2016-08-08 0 0.240 0.240 0.241 0.229 0.242 8,954,588 2,133,112 0.2382 0.704 0.704 0.707 0.672 0.710 3,051,507 0.6990 4.35%
2016-08-05 0 0.230 0.229 0.230 0.227 0.232 3,385,412 779,345 0.2302 0.675 0.672 0.675 0.666 0.681 1,153,666 0.6755 1.77%
2016-08-04 0 0.226 0.224 0.226 0.223 0.227 2,176,000 490,240 0.2253 0.663 0.657 0.663 0.654 0.666 741,528 0.6611 0.44%
2016-08-03 0 0.225 0.223 0.225 0.223 0.229 2,146,000 484,094 0.2256 0.660 0.654 0.660 0.654 0.672 731,305 0.6620 -1.32%
2016-08-01 0 0.228 0.227 0.228 0.225 0.232 6,122,000 1,393,086 0.2276 0.669 0.666 0.669 0.660 0.681 2,086,229 0.6678 1.33%
2016-07-29 0 0.225 0.225 0.226 0.225 0.231 4,911,600 1,110,319 0.2261 0.660 0.660 0.663 0.660 0.678 1,673,754 0.6634 -1.75%
2016-07-28 0 0.229 0.228 0.229 0.227 0.230 1,884,000 430,684 0.2286 0.672 0.669 0.672 0.666 0.675 642,022 0.6708 0.00%
2016-07-27 0 0.229 0.228 0.229 0.227 0.236 5,478,000 1,262,346 0.2304 0.672 0.669 0.672 0.666 0.693 1,866,770 0.6762 -0.43%
2016-07-26 0 0.230 0.229 0.230 0.226 0.232 3,538,000 806,778 0.2280 0.675 0.672 0.675 0.663 0.681 1,205,665 0.6692 1.32%
2016-07-25 0 0.227 0.226 0.227 0.225 0.236 4,472,000 1,030,284 0.2304 0.666 0.663 0.666 0.660 0.693 1,523,949 0.6761 -3.81%
2016-07-22 0 0.236 0.234 0.236 0.235 0.239 2,076,000 490,526 0.2363 0.693 0.687 0.693 0.690 0.701 707,451 0.6934 0.00%
2016-07-21 0 0.236 0.235 0.237 0.232 0.237 4,104,000 963,642 0.2348 0.693 0.690 0.695 0.681 0.695 1,398,544 0.6890 1.29%
2016-07-20 0 0.233 0.232 0.233 0.232 0.237 4,294,000 1,005,996 0.2343 0.684 0.681 0.684 0.681 0.695 1,463,291 0.6875 0.00%
2016-07-19 0 0.233 0.231 0.234 0.231 0.241 6,574,000 1,542,528 0.2346 0.684 0.678 0.687 0.678 0.707 2,240,260 0.6885 -2.10%
2016-07-18 0 0.238 0.235 0.238 0.236 0.245 2,906,000 695,106 0.2392 0.698 0.690 0.698 0.693 0.719 990,294 0.7019 -0.83%
2016-07-15 0 0.240 0.239 0.241 0.238 0.250 8,250,000 1,995,880 0.2419 0.704 0.701 0.707 0.698 0.734 2,811,400 0.7099 -1.23%
2016-07-14 0 0.243 0.242 0.244 0.240 0.249 8,596,000 2,093,372 0.2435 0.713 0.710 0.716 0.704 0.731 2,929,309 0.7146 -1.22%
2016-07-13 0 0.246 0.245 0.247 0.239 0.255 28,102,000 6,919,716 0.2462 0.722 0.719 0.725 0.701 0.748 9,576,481 0.7226 3.36%
2016-07-12 0 0.238 0.237 0.239 0.225 0.240 12,443,000 2,909,521 0.2338 0.698 0.695 0.701 0.660 0.704 4,240,273 0.6862 4.39%
2016-07-11 0 0.228 0.227 0.229 0.223 0.229 2,442,000 554,578 0.2271 0.669 0.666 0.672 0.654 0.672 832,174 0.6664 2.70%
2016-07-08 0 0.222 0.221 0.222 0.220 0.226 1,804,000 401,346 0.2225 0.651 0.649 0.651 0.646 0.663 614,759 0.6529 -0.45%
2016-07-07 0 0.223 0.222 0.224 0.218 0.225 2,172,500 482,257 0.2220 0.654 0.651 0.657 0.640 0.660 740,335 0.6514 0.90%
2016-07-06 0 0.221 0.220 0.221 0.217 0.225 1,948,000 427,892 0.2197 0.649 0.646 0.649 0.637 0.660 663,831 0.6446 -2.64%
2016-07-05 0 0.227 0.223 0.227 0.223 0.230 4,302,000 978,882 0.2275 0.666 0.654 0.666 0.654 0.675 1,466,017 0.6677 -0.44%
2016-07-04 0 0.228 0.226 0.228 0.217 0.230 10,276,000 2,316,828 0.2255 0.669 0.663 0.669 0.637 0.675 3,501,812 0.6616 5.07%
2016-06-30 0 0.217 0.214 0.217 0.213 0.217 1,394,000 300,430 0.2155 0.637 0.628 0.637 0.625 0.637 475,041 0.6324 0.93%
2016-06-29 0 0.215 0.213 0.215 0.211 0.219 3,704,000 795,356 0.2147 0.631 0.625 0.631 0.619 0.643 1,262,233 0.6301 0.47%
2016-06-28 0 0.214 0.212 0.213 0.205 0.215 3,370,000 717,310 0.2129 0.628 0.622 0.625 0.602 0.631 1,148,414 0.6246 0.94%
2016-06-27 0 0.212 0.211 0.212 0.203 0.212 2,508,000 522,200 0.2082 0.622 0.619 0.622 0.596 0.622 854,666 0.6110 2.42%
2016-06-24 0 0.207 0.207 0.209 0.201 0.212 2,712,000 560,924 0.2068 0.607 0.607 0.613 0.590 0.622 924,184 0.6069 -4.17%
2016-06-23 0 0.216 0.215 0.216 0.212 0.218 1,716,000 367,492 0.2142 0.634 0.631 0.634 0.622 0.640 584,771 0.6284 0.00%
2016-06-22 0 0.216 0.215 0.216 0.211 0.217 1,944,000 415,496 0.2137 0.634 0.631 0.634 0.619 0.637 662,468 0.6272 2.37%
2016-06-21 0 0.211 0.211 0.212 0.209 0.217 1,782,000 376,960 0.2115 0.619 0.619 0.622 0.613 0.637 607,262 0.6208 -0.47%
2016-06-20 0 0.212 0.210 0.212 0.210 0.217 1,016,000 216,514 0.2131 0.622 0.616 0.622 0.616 0.637 346,228 0.6254 -0.93%
2016-06-17 0 0.214 0.214 0.216 0.208 0.216 1,822,000 384,880 0.2112 0.628 0.628 0.634 0.610 0.634 620,893 0.6199 3.38%
2016-06-16 0 0.207 0.207 0.208 0.207 0.210 883,731 183,700 0.2079 0.607 0.607 0.610 0.607 0.616 301,154 0.6100 -2.82%
2016-06-15 0 0.213 0.211 0.213 0.208 0.213 1,346,000 283,358 0.2105 0.625 0.619 0.625 0.610 0.625 458,684 0.6178 0.00%
2016-06-14 0 0.213 0.212 0.213 0.209 0.213 1,696,000 357,552 0.2108 0.625 0.622 0.625 0.613 0.625 577,956 0.6186 2.40%
2016-06-13 0 0.208 0.208 0.210 0.207 0.216 3,890,000 817,716 0.2102 0.610 0.610 0.616 0.607 0.634 1,325,618 0.6169 -5.88%
2016-06-10 0 0.221 0.220 0.221 0.220 0.228 2,090,000 463,708 0.2219 0.649 0.646 0.649 0.646 0.669 712,221 0.6511 -3.07%
2016-06-08 0 0.228 0.226 0.228 0.227 0.233 2,036,000 467,642 0.2297 0.669 0.663 0.669 0.666 0.684 693,819 0.6740 -1.72%
2016-06-07 0 0.232 0.231 0.233 0.226 0.235 8,308,000 1,912,404 0.2302 0.681 0.678 0.684 0.663 0.690 2,831,165 0.6755 2.20%
2016-06-06 0 0.227 0.225 0.228 0.220 0.228 3,180,000 717,042 0.2255 0.666 0.660 0.669 0.646 0.669 1,083,667 0.6617 0.44%
2016-06-03 0 0.226 0.225 0.226 0.218 0.234 4,220,000 942,452 0.2233 0.663 0.660 0.663 0.640 0.687 1,438,074 0.6554 -2.16%
2016-06-02 0 0.231 0.229 0.232 0.214 0.236 12,900,000 2,910,068 0.2256 0.678 0.672 0.681 0.628 0.693 4,396,007 0.6620 5.96%
2016-06-01 0 0.218 0.216 0.218 0.213 0.218 1,456,000 315,034 0.2164 0.640 0.634 0.640 0.625 0.640 496,170 0.6349 2.83%
2016-05-31 0 0.212 0.212 0.219 0.210 0.222 9,508,000 2,061,104 0.2168 0.622 0.622 0.643 0.616 0.651 3,240,096 0.6361 -2.75%
2016-05-30 0 0.218 0.218 0.220 0.216 0.223 916,000 200,166 0.2185 0.640 0.640 0.646 0.634 0.654 312,151 0.6412 0.93%
2016-05-27 0 0.216 0.215 0.216 0.213 0.219 3,008,000 646,632 0.2150 0.634 0.631 0.634 0.625 0.643 1,025,054 0.6308 -1.82%
2016-05-26 0 0.220 0.218 0.220 0.212 0.220 1,650,000 358,012 0.2170 0.646 0.640 0.646 0.622 0.646 562,280 0.6367 1.85%
2016-05-25 0 0.216 0.214 0.216 0.212 0.219 2,688,000 579,240 0.2155 0.634 0.628 0.634 0.622 0.643 916,005 0.6324 2.86%
2016-05-24 0 0.210 0.208 0.210 0.207 0.211 2,532,000 529,364 0.2091 0.616 0.610 0.616 0.607 0.619 862,844 0.6135 0.00%
2016-05-23 0 0.210 0.208 0.210 0.208 0.216 1,818,000 380,790 0.2095 0.616 0.610 0.616 0.610 0.634 619,530 0.6146 0.00%
2016-05-20 0 0.210 0.210 0.212 0.210 0.213 2,392,000 504,614 0.2110 0.616 0.616 0.622 0.616 0.625 815,136 0.6191 -2.33%
2016-05-19 0 0.215 0.210 0.215 0.210 0.217 4,188,000 884,504 0.2112 0.631 0.616 0.631 0.616 0.637 1,427,169 0.6198 0.94%
2016-05-18 0 0.213 0.213 0.214 0.213 0.217 2,148,000 460,670 0.2145 0.625 0.625 0.628 0.625 0.637 731,986 0.6293 -1.84%
2016-05-17 0 0.217 0.215 0.218 0.214 0.218 3,340,000 723,250 0.2165 0.637 0.631 0.640 0.628 0.640 1,138,191 0.6354 -0.46%
2016-05-16 0 0.218 0.216 0.218 0.212 0.222 3,254,000 701,650 0.2156 0.640 0.634 0.640 0.622 0.651 1,108,884 0.6328 0.93%
2016-05-13 0 0.216 0.215 0.217 0.211 0.226 6,004,000 1,305,256 0.2174 0.634 0.631 0.637 0.619 0.663 2,046,018 0.6379 -4.00%
2016-05-12 0 0.225 0.222 0.225 0.220 0.227 2,568,000 576,390 0.2245 0.660 0.651 0.660 0.646 0.666 875,112 0.6586 -0.44%
2016-05-11 0 0.226 0.225 0.226 0.222 0.230 3,042,000 686,222 0.2256 0.663 0.660 0.663 0.651 0.675 1,036,640 0.6620 0.44%
2016-05-10 0 0.225 0.225 0.226 0.224 0.228 3,276,000 740,306 0.2260 0.660 0.660 0.663 0.657 0.669 1,116,381 0.6631 0.00%
2016-05-09 0 0.225 0.225 0.227 0.225 0.235 2,434,000 554,076 0.2276 0.660 0.660 0.666 0.660 0.690 829,448 0.6680 -3.43%
2016-05-06 0 0.233 0.232 0.233 0.232 0.237 3,696,000 867,076 0.2346 0.684 0.681 0.684 0.681 0.695 1,259,507 0.6884 -2.92%
2016-05-05 0 0.240 0.239 0.240 0.228 0.244 9,764,000 2,300,762 0.2356 0.704 0.701 0.704 0.669 0.716 3,327,335 0.6915 2.56%
2016-05-04 0 0.234 0.233 0.234 0.230 0.238 8,330,000 1,938,052 0.2327 0.687 0.684 0.687 0.675 0.698 2,838,662 0.6827 -2.90%
2016-05-03 0 0.241 0.239 0.241 0.239 0.245 4,878,942 1,173,718 0.2406 0.707 0.701 0.707 0.701 0.719 1,662,625 0.7059 -0.82%
2016-04-29 0 0.243 0.243 0.244 0.242 0.255 5,522,000 1,348,648 0.2442 0.713 0.713 0.716 0.710 0.748 1,881,764 0.7167 -2.02%
2016-04-28 0 0.248 0.247 0.248 0.245 0.255 4,882,000 1,215,542 0.2490 0.728 0.725 0.728 0.719 0.748 1,663,667 0.7306 0.00%
2016-04-27 0 0.248 0.246 0.249 0.246 0.255 7,572,000 1,887,644 0.2493 0.728 0.722 0.731 0.722 0.748 2,580,354 0.7315 -2.75%
2016-04-26 0 0.255 0.250 0.255 0.250 0.265 11,501,400 2,950,846 0.2566 0.748 0.734 0.748 0.734 0.778 3,919,398 0.7529 0.00%
2016-04-25 0 0.255 0.255 0.260 0.255 0.270 7,016,000 1,839,920 0.2622 0.748 0.748 0.763 0.748 0.792 2,390,883 0.7696 -1.92%
2016-04-22 0 0.260 0.260 0.265 0.260 0.265 6,122,000 1,605,950 0.2623 0.763 0.763 0.778 0.763 0.778 2,086,229 0.7698 -1.89%
2016-04-21 0 0.265 0.265 0.270 0.260 0.270 8,368,000 2,225,460 0.2659 0.778 0.778 0.792 0.763 0.792 2,851,612 0.7804 0.00%
2016-04-20 0 0.265 0.260 0.265 0.255 0.275 19,508,000 5,099,790 0.2614 0.778 0.763 0.778 0.748 0.807 6,647,854 0.7671 -3.64%
2016-04-19 0 0.275 0.270 0.275 0.270 0.280 18,018,000 4,926,620 0.2734 0.807 0.792 0.807 0.792 0.822 6,140,098 0.8024 1.85%
2016-04-18 0 0.270 0.265 0.270 0.255 0.275 14,726,000 3,902,880 0.2650 0.792 0.778 0.792 0.748 0.807 5,018,264 0.7777 1.89%
2016-04-15 0 0.265 0.265 0.270 0.265 0.275 8,684,000 2,317,810 0.2669 0.778 0.778 0.792 0.778 0.807 2,959,297 0.7832 -3.64%
2016-04-14 0 0.275 0.270 0.275 0.265 0.280 17,788,000 4,858,330 0.2731 0.807 0.792 0.807 0.778 0.822 6,061,719 0.8015 0.00%
2016-04-13 0 0.275 0.270 0.275 0.265 0.285 42,840,000 11,646,170 0.2719 0.807 0.792 0.807 0.778 0.836 14,598,834 0.7977 -1.79%
2016-04-12 0 0.280 0.275 0.280 0.231 0.285 128,794,000 33,736,700 0.2619 0.822 0.807 0.822 0.678 0.836 43,889,875 0.7687 22.27%
2016-04-11 0 0.229 0.226 0.229 0.221 0.229 5,442,000 1,231,600 0.2263 0.672 0.663 0.672 0.649 0.672 1,854,502 0.6641 3.15%
2016-04-08 0 0.222 0.220 0.223 0.218 0.228 3,792,000 838,022 0.2210 0.651 0.646 0.654 0.640 0.669 1,292,222 0.6485 -3.06%
2016-04-07 0 0.229 0.228 0.229 0.213 0.230 9,518,000 2,124,792 0.2232 0.672 0.669 0.672 0.625 0.675 3,243,504 0.6551 4.57%
2016-04-06 0 0.219 0.217 0.219 0.210 0.220 2,270,000 491,120 0.2164 0.643 0.637 0.643 0.616 0.646 773,561 0.6349 -1.35%
2016-04-05 0 0.222 0.218 0.223 0.200 0.224 2,910,000 622,828 0.2140 0.651 0.640 0.654 0.587 0.657 991,658 0.6281 3.26%
2016-04-01 0 0.215 0.214 0.216 0.211 0.218 1,970,000 424,476 0.2155 0.631 0.628 0.634 0.619 0.640 671,328 0.6323 1.42%
2016-03-31 0 0.212 0.210 0.213 0.210 0.223 2,814,000 606,204 0.2154 0.622 0.616 0.625 0.616 0.654 958,943 0.6322 -3.64%
2016-03-30 0 0.220 0.219 0.220 0.215 0.220 3,134,000 682,778 0.2179 0.646 0.643 0.646 0.631 0.646 1,067,991 0.6393 1.38%
2016-03-29 0 0.217 0.217 0.219 0.215 0.226 3,854,000 837,378 0.2173 0.637 0.637 0.643 0.631 0.663 1,313,350 0.6376 -1.36%
2016-03-24 0 0.220 0.218 0.220 0.218 0.229 3,558,000 797,686 0.2242 0.646 0.640 0.646 0.640 0.672 1,212,480 0.6579 -3.93%
2016-03-23 0 0.229 0.229 0.232 0.229 0.232 2,602,000 599,528 0.2304 0.672 0.672 0.681 0.672 0.681 886,699 0.6761 -1.29%
2016-03-22 0 0.232 0.229 0.232 0.229 0.235 978,000 225,256 0.2303 0.681 0.672 0.681 0.672 0.690 333,279 0.6759 0.87%
2016-03-21 0 0.230 0.229 0.233 0.226 0.236 5,522,000 1,274,156 0.2307 0.675 0.672 0.684 0.663 0.693 1,881,764 0.6771 2.22%
2016-03-18 0 0.225 0.222 0.227 0.221 0.233 5,836,000 1,328,490 0.2276 0.660 0.651 0.666 0.649 0.684 1,988,767 0.6680 -0.88%
2016-03-17 0 0.227 0.227 0.230 0.223 0.233 2,688,000 612,282 0.2278 0.666 0.666 0.675 0.654 0.684 916,005 0.6684 0.00%
2016-03-16 0 0.227 0.226 0.229 0.226 0.235 2,236,000 514,598 0.2301 0.666 0.663 0.672 0.663 0.690 761,975 0.6753 -1.73%
2016-03-15 0 0.231 0.230 0.231 0.225 0.235 3,226,000 741,704 0.2299 0.678 0.675 0.678 0.660 0.690 1,099,343 0.6747 -1.70%
2016-03-14 0 0.235 0.233 0.235 0.232 0.240 4,660,400 1,096,846 0.2354 0.690 0.684 0.690 0.681 0.704 1,588,151 0.6906 0.00%
2016-03-11 0 0.235 0.233 0.235 0.230 0.235 4,180,000 971,798 0.2325 0.690 0.684 0.690 0.675 0.690 1,424,443 0.6822 0.86%
2016-03-10 0 0.233 0.231 0.233 0.231 0.234 4,664,000 1,082,624 0.2321 0.684 0.678 0.684 0.678 0.687 1,589,378 0.6812 0.00%
2016-03-09 0 0.233 0.232 0.234 0.230 0.237 6,436,000 1,497,448 0.2327 0.684 0.681 0.687 0.675 0.695 2,193,233 0.6828 -2.10%
2016-03-08 0 0.238 0.237 0.238 0.233 0.242 5,308,000 1,258,418 0.2371 0.698 0.695 0.698 0.684 0.710 1,808,838 0.6957 -2.46%
2016-03-07 0 0.244 0.242 0.244 0.238 0.249 7,176,000 1,744,786 0.2431 0.716 0.710 0.716 0.698 0.731 2,445,407 0.7135 2.95%
2016-03-04 0 0.237 0.236 0.237 0.230 0.238 7,890,000 1,852,048 0.2347 0.695 0.693 0.695 0.675 0.698 2,688,721 0.6888 1.72%
2016-03-03 0 0.233 0.231 0.233 0.222 0.238 16,089,391 3,684,918 0.2290 0.684 0.678 0.684 0.651 0.698 5,482,875 0.6721 4.95%
2016-03-02 0 0.222 0.221 0.223 0.203 0.230 20,622,000 4,533,568 0.2198 0.651 0.649 0.654 0.596 0.675 7,027,478 0.6451 8.29%
2016-03-01 0 0.205 0.205 0.207 0.202 0.207 1,924,000 393,902 0.2047 0.602 0.602 0.607 0.593 0.607 655,653 0.6008 0.49%
2016-02-29 0 0.204 0.201 0.206 0.201 0.207 5,894,000 1,202,476 0.2040 0.599 0.590 0.605 0.590 0.607 2,008,532 0.5987 -0.49%
2016-02-26 0 0.205 0.205 0.207 0.202 0.208 10,000,000 2,051,818 0.2052 0.602 0.602 0.607 0.593 0.610 3,407,758 0.6021 1.49%
2016-02-25 0 0.202 0.200 0.202 0.198 0.208 7,486,000 1,511,082 0.2019 0.593 0.587 0.593 0.581 0.610 2,551,047 0.5923 -2.42%
2016-02-24 0 0.207 0.205 0.207 0.201 0.210 4,258,000 870,466 0.2044 0.607 0.602 0.607 0.590 0.616 1,451,023 0.5999 -0.96%
2016-02-23 0 0.209 0.208 0.211 0.203 0.213 15,895,090 3,308,332 0.2081 0.613 0.610 0.619 0.596 0.625 5,416,662 0.6108 1.95%
2016-02-22 0 0.205 0.204 0.206 0.201 0.212 9,848,000 2,030,566 0.2062 0.602 0.599 0.605 0.590 0.622 3,355,960 0.6051 0.49%
2016-02-19 0 0.204 0.204 0.205 0.202 0.210 3,012,000 619,108 0.2055 0.599 0.599 0.602 0.593 0.616 1,026,417 0.6032 -1.92%
2016-02-18 0 0.208 0.207 0.208 0.206 0.215 10,716,000 2,236,898 0.2087 0.610 0.607 0.610 0.605 0.631 3,651,753 0.6126 -0.95%
2016-02-17 0 0.210 0.208 0.210 0.206 0.215 3,910,000 822,400 0.2103 0.616 0.610 0.616 0.605 0.631 1,332,433 0.6172 0.96%
2016-02-16 0 0.208 0.206 0.209 0.203 0.210 3,148,000 651,926 0.2071 0.610 0.605 0.613 0.596 0.616 1,072,762 0.6077 1.96%
2016-02-15 0 0.204 0.203 0.204 0.200 0.206 1,854,000 377,466 0.2036 0.599 0.596 0.599 0.587 0.605 631,798 0.5974 2.51%
2016-02-12 0 0.199 0.198 0.199 0.197 0.203 3,266,000 649,192 0.1988 0.584 0.581 0.584 0.578 0.596 1,112,974 0.5833 0.00%
2016-02-11 0 0.199 0.198 0.199 0.194 0.204 1,632,000 325,266 0.1993 0.584 0.581 0.584 0.569 0.599 556,146 0.5849 -2.45%
2016-02-05 0 0.204 0.202 0.204 0.201 0.205 5,328,745 1,080,301 0.2027 0.599 0.593 0.599 0.590 0.602 1,815,907 0.5949 0.99%
2016-02-04 0 0.202 0.200 0.202 0.195 0.203 5,248,000 1,046,954 0.1995 0.593 0.587 0.593 0.572 0.596 1,788,391 0.5854 3.06%
2016-02-03 0 0.196 0.195 0.196 0.194 0.197 3,166,000 619,072 0.1955 0.575 0.572 0.575 0.569 0.578 1,078,896 0.5738 -1.01%
2016-02-02 0 0.198 0.197 0.198 0.194 0.198 1,772,000 347,778 0.1963 0.581 0.578 0.581 0.569 0.581 603,855 0.5759 1.02%
2016-02-01 0 0.196 0.195 0.198 0.194 0.203 3,932,000 773,948 0.1968 0.575 0.572 0.581 0.569 0.596 1,339,930 0.5776 -2.00%
2016-01-29 0 0.200 0.198 0.201 0.190 0.205 12,740,000 2,514,252 0.1974 0.587 0.581 0.590 0.558 0.602 4,341,483 0.5791 -2.91%
2016-01-28 0 0.206 0.206 0.207 0.203 0.207 2,872,000 596,960 0.2079 0.605 0.605 0.607 0.596 0.607 978,708 0.6099 1.48%
2016-01-27 0 0.203 0.203 0.208 0.200 0.214 4,590,000 953,202 0.2077 0.596 0.596 0.610 0.587 0.628 1,564,161 0.6094 -0.98%
2016-01-26 0 0.205 0.204 0.206 0.202 0.217 3,448,000 712,038 0.2065 0.602 0.599 0.605 0.593 0.637 1,174,995 0.6060 -4.65%
2016-01-25 0 0.215 0.214 0.216 0.210 0.219 2,072,000 448,786 0.2166 0.631 0.628 0.634 0.616 0.643 706,087 0.6356 2.87%
2016-01-22 0 0.209 0.209 0.211 0.202 0.212 2,864,000 594,124 0.2074 0.613 0.613 0.619 0.593 0.622 975,982 0.6087 3.47%
2016-01-21 0 0.202 0.202 0.203 0.202 0.220 3,764,000 790,910 0.2101 0.593 0.593 0.596 0.593 0.646 1,282,680 0.6166 -5.61%
2016-01-20 0 0.214 0.213 0.215 0.212 0.227 3,930,000 851,052 0.2166 0.628 0.625 0.631 0.622 0.666 1,339,249 0.6355 -4.04%
2016-01-19 0 0.223 0.223 0.229 0.213 0.227 3,654,000 804,994 0.2203 0.654 0.654 0.672 0.625 0.666 1,245,195 0.6465 3.24%
2016-01-18 0 0.216 0.216 0.218 0.211 0.222 5,906,000 1,275,032 0.2159 0.634 0.634 0.640 0.619 0.651 2,012,622 0.6335 -4.42%
2016-01-15 0 0.226 0.223 0.226 0.222 0.237 4,558,000 1,039,074 0.2280 0.663 0.654 0.663 0.651 0.695 1,553,256 0.6690 -3.42%
2016-01-14 0 0.234 0.233 0.236 0.225 0.247 10,118,000 2,366,100 0.2339 0.687 0.684 0.693 0.660 0.725 3,447,969 0.6862 -4.49%
2016-01-13 0 0.245 0.245 0.248 0.245 0.255 2,122,000 526,742 0.2482 0.719 0.719 0.728 0.719 0.748 723,126 0.7284 -1.61%
2016-01-12 0 0.249 0.247 0.249 0.247 0.255 3,944,000 983,778 0.2494 0.731 0.725 0.731 0.725 0.748 1,344,020 0.7320 -2.35%
2016-01-11 0 0.255 0.249 0.255 0.248 0.265 5,506,000 1,390,082 0.2525 0.748 0.731 0.748 0.728 0.778 1,876,311 0.7409 -3.77%
2016-01-08 0 0.265 0.260 0.265 0.255 0.265 4,134,000 1,075,230 0.2601 0.778 0.763 0.778 0.748 0.778 1,408,767 0.7632 3.92%
2016-01-07 0 0.255 0.250 0.255 0.250 0.270 8,524,000 2,208,650 0.2591 0.748 0.734 0.748 0.734 0.792 2,904,773 0.7604 -7.27%
2016-01-06 0 0.275 0.270 0.275 0.265 0.275 3,616,000 974,840 0.2696 0.807 0.792 0.807 0.778 0.807 1,232,245 0.7911 1.85%
2016-01-05 0 0.270 0.265 0.270 0.260 0.275 5,112,000 1,367,690 0.2675 0.792 0.778 0.792 0.763 0.807 1,742,046 0.7851 0.00%
2016-01-04 0 0.270 0.270 0.275 0.270 0.280 3,452,000 946,110 0.2741 0.792 0.792 0.807 0.792 0.822 1,176,358 0.8043 -3.57%
2015-12-31 0 0.280 0.275 0.280 0.275 0.280 152,000 42,240 0.2779 0.822 0.807 0.822 0.807 0.822 51,798 0.8155 -1.75%
2015-12-30 0 0.285 0.275 0.285 0.275 0.285 3,530,000 984,110 0.2788 0.836 0.807 0.836 0.807 0.836 1,202,938 0.8181 1.79%
2015-12-29 0 0.280 0.275 0.280 0.270 0.280 2,582,000 711,270 0.2755 0.822 0.807 0.822 0.792 0.822 879,883 0.8084 0.00%
2015-12-28 0 0.280 0.270 0.280 0.275 0.280 3,124,000 865,300 0.2770 0.822 0.792 0.822 0.807 0.822 1,064,584 0.8128 0.00%
2015-12-24 0 0.280 0.280 0.285 0.275 0.285 574,000 160,970 0.2804 0.822 0.822 0.836 0.807 0.836 195,605 0.8229 0.00%
2015-12-23 0 0.280 0.280 0.285 0.275 0.285 6,774,000 1,880,504 0.2776 0.822 0.822 0.836 0.807 0.836 2,308,415 0.8146 1.82%
2015-12-22 0 0.275 0.270 0.275 0.265 0.275 2,158,000 579,470 0.2685 0.807 0.792 0.807 0.778 0.807 735,394 0.7880 1.85%
2015-12-21 0 0.270 0.270 0.275 0.260 0.275 3,364,000 903,210 0.2685 0.792 0.792 0.807 0.763 0.807 1,146,370 0.7879 1.89%
2015-12-18 0 0.265 0.265 0.270 0.260 0.270 7,304,158 1,947,068 0.2666 0.778 0.778 0.792 0.763 0.792 2,489,080 0.7822 -1.85%
2015-12-17 0 0.270 0.265 0.270 0.265 0.280 7,596,000 2,050,540 0.2699 0.792 0.778 0.792 0.778 0.822 2,588,533 0.7922 0.00%
2015-12-16 0 0.270 0.270 0.275 0.270 0.280 3,320,000 911,978 0.2747 0.792 0.792 0.807 0.792 0.822 1,131,376 0.8061 1.89%
2015-12-15 0 0.265 0.265 0.270 0.265 0.275 2,966,000 796,900 0.2687 0.778 0.778 0.792 0.778 0.807 1,010,741 0.7884 0.00%
2015-12-14 0 0.265 0.265 0.270 0.260 0.280 8,162,000 2,198,470 0.2694 0.778 0.778 0.792 0.763 0.822 2,781,412 0.7904 -7.02%
2015-12-11 0 0.285 0.280 0.285 0.275 0.290 5,242,000 1,475,400 0.2815 0.836 0.822 0.836 0.807 0.851 1,786,347 0.8259 -1.72%
2015-12-10 0 0.290 0.285 0.290 0.285 0.290 3,464,000 990,970 0.2861 0.851 0.836 0.851 0.836 0.851 1,180,447 0.8395 0.00%
2015-12-09 0 0.290 0.285 0.290 0.285 0.290 3,614,000 1,037,940 0.2872 0.851 0.836 0.851 0.836 0.851 1,231,564 0.8428 0.00%
2015-12-08 0 0.290 0.285 0.290 0.285 0.295 7,818,000 2,258,180 0.2888 0.851 0.836 0.851 0.836 0.866 2,664,185 0.8476 -1.69%
2015-12-07 0 0.295 0.295 0.300 0.290 0.300 4,458,000 1,331,150 0.2986 0.866 0.866 0.880 0.851 0.880 1,519,178 0.8762 1.72%
2015-12-04 0 0.290 0.290 0.295 0.290 0.300 5,946,000 1,751,880 0.2946 0.851 0.851 0.866 0.851 0.880 2,026,253 0.8646 -1.69%
2015-12-03 0 0.295 0.295 0.300 0.290 0.305 9,336,000 2,782,360 0.2980 0.866 0.866 0.880 0.851 0.895 3,181,483 0.8745 -1.67%
2015-12-02 0 0.300 0.300 0.305 0.300 0.310 4,578,000 1,385,428 0.3026 0.880 0.880 0.895 0.880 0.910 1,560,071 0.8881 -1.64%
2015-12-01 0 0.305 0.305 0.310 0.300 0.310 2,572,000 786,130 0.3056 0.895 0.895 0.910 0.880 0.910 876,475 0.8969 1.67%
2015-11-30 0 0.300 0.300 0.310 0.300 0.310 4,826,000 1,468,780 0.3043 0.880 0.880 0.910 0.880 0.910 1,644,584 0.8931 -1.64%
2015-11-27 0 0.305 0.300 0.305 0.300 0.310 5,808,000 1,757,190 0.3025 0.895 0.880 0.895 0.880 0.910 1,979,226 0.8878 -1.61%
2015-11-26 0 0.310 0.305 0.310 0.300 0.315 12,680,000 3,887,170 0.3066 0.910 0.895 0.910 0.880 0.924 4,321,037 0.8996 -1.59%
2015-11-25 0 0.315 0.310 0.315 0.305 0.320 5,332,000 1,656,430 0.3107 0.924 0.910 0.924 0.895 0.939 1,817,016 0.9116 -1.56%
2015-11-24 0 0.320 0.310 0.320 0.310 0.320 2,112,000 665,506 0.3151 0.939 0.910 0.939 0.910 0.939 719,718 0.9247 0.00%
2015-11-23 0 0.320 0.315 0.320 0.315 0.320 1,866,000 592,510 0.3175 0.939 0.924 0.939 0.924 0.939 635,888 0.9318 0.00%
2015-11-20 0 0.320 0.315 0.320 0.315 0.320 1,460,000 463,460 0.3174 0.939 0.924 0.939 0.924 0.939 497,533 0.9315 1.59%
2015-11-19 0 0.315 0.315 0.320 0.310 0.320 5,748,000 1,809,290 0.3148 0.924 0.924 0.939 0.910 0.939 1,958,779 0.9237 0.00%
2015-11-18 0 0.315 0.310 0.315 0.310 0.315 1,698,000 531,960 0.3133 0.924 0.910 0.924 0.910 0.924 578,637 0.9193 1.61%
2015-11-17 0 0.310 0.310 0.315 0.305 0.315 13,060,000 4,038,260 0.3092 0.910 0.910 0.924 0.895 0.924 4,450,532 0.9074 0.00%
2015-11-16 0 0.310 0.305 0.310 0.305 0.315 9,928,000 3,058,540 0.3081 0.910 0.895 0.910 0.895 0.924 3,383,222 0.9040 -1.59%
2015-11-13 0 0.315 0.315 0.320 0.315 0.320 4,876,000 1,542,550 0.3164 0.924 0.924 0.939 0.924 0.939 1,661,623 0.9283 -3.08%
2015-11-12 0 0.325 0.320 0.325 0.315 0.335 19,792,000 6,438,670 0.3253 0.954 0.939 0.954 0.924 0.983 6,744,634 0.9546 -1.52%
2015-11-11 0 0.330 0.325 0.330 0.325 0.340 5,542,000 1,832,590 0.3307 0.968 0.954 0.968 0.954 0.998 1,888,579 0.9704 0.00%
2015-11-10 0 0.330 0.325 0.330 0.325 0.335 2,204,000 727,000 0.3299 0.968 0.954 0.968 0.954 0.983 751,070 0.9680 -1.49%
2015-11-09 0 0.335 0.330 0.335 0.330 0.335 2,616,000 874,120 0.3341 0.983 0.968 0.983 0.968 0.983 891,469 0.9805 1.52%
2015-11-06 0 0.330 0.330 0.335 0.325 0.340 7,856,000 2,609,110 0.3321 0.968 0.968 0.983 0.954 0.998 2,677,134 0.9746 0.00%
2015-11-05 0 0.330 0.325 0.330 0.325 0.330 3,534,000 1,161,490 0.3287 0.968 0.954 0.968 0.954 0.968 1,204,302 0.9645 0.00%
2015-11-04 0 0.330 0.325 0.330 0.325 0.335 5,292,000 1,741,190 0.3290 0.968 0.954 0.968 0.954 0.983 1,803,385 0.9655 1.54%
2015-11-03 0 0.325 0.320 0.325 0.315 0.325 3,906,000 1,255,310 0.3214 0.954 0.939 0.954 0.924 0.954 1,331,070 0.9431 0.00%
2015-11-02 0 0.325 0.320 0.325 0.315 0.325 3,536,000 1,133,060 0.3204 0.954 0.939 0.954 0.924 0.954 1,204,983 0.9403 0.00%
2015-10-30 0 0.325 0.320 0.325 0.320 0.330 13,032,724 4,178,280 0.3206 0.954 0.939 0.954 0.939 0.968 4,441,237 0.9408 0.00%
2015-10-29 0 0.325 0.320 0.325 0.320 0.330 4,474,000 1,448,600 0.3238 0.954 0.939 0.954 0.939 0.968 1,524,631 0.9501 0.00%
2015-10-28 0 0.325 0.320 0.325 0.320 0.335 7,172,000 2,324,480 0.3241 0.954 0.939 0.954 0.939 0.983 2,444,044 0.9511 -1.52%
2015-10-27 0 0.330 0.325 0.330 0.325 0.335 4,056,000 1,338,340 0.3300 0.968 0.954 0.968 0.954 0.983 1,382,187 0.9683 -1.49%
2015-10-26 0 0.335 0.330 0.335 0.330 0.340 4,774,000 1,586,820 0.3324 0.983 0.968 0.983 0.968 0.998 1,626,864 0.9754 -1.47%
2015-10-23 0 0.340 0.335 0.340 0.335 0.340 7,406,000 2,495,360 0.3369 0.998 0.983 0.998 0.983 0.998 2,523,785 0.9887 1.49%
2015-10-22 0 0.335 0.330 0.335 0.330 0.340 5,424,000 1,815,290 0.3347 0.983 0.968 0.983 0.968 0.998 1,848,368 0.9821 -1.47%
2015-10-20 0 0.340 0.335 0.340 0.330 0.340 4,500,000 1,509,310 0.3354 0.998 0.983 0.998 0.968 0.998 1,533,491 0.9842 1.49%
2015-10-19 0 0.335 0.330 0.335 0.330 0.345 6,456,000 2,177,710 0.3373 0.983 0.968 0.983 0.968 1.012 2,200,048 0.9898 -2.90%
2015-10-16 0 0.345 0.340 0.345 0.340 0.350 5,826,000 2,005,140 0.3442 1.012 0.998 1.012 0.998 1.027 1,985,360 1.0100 0.00%
2015-10-15 0 0.345 0.340 0.345 0.340 0.350 7,440,000 2,555,430 0.3435 1.012 0.998 1.012 0.998 1.027 2,535,372 1.0079 0.00%
2015-10-14 0 0.345 0.340 0.345 0.340 0.345 3,228,000 1,108,110 0.3433 1.012 0.998 1.012 0.998 1.012 1,100,024 1.0074 -1.43%
2015-10-13 0 0.350 0.345 0.350 0.340 0.355 3,896,000 1,350,870 0.3467 1.027 1.012 1.027 0.998 1.042 1,327,662 1.0175 -1.41%
2015-10-12 0 0.355 0.350 0.355 0.340 0.360 13,622,000 4,794,880 0.3520 1.042 1.027 1.042 0.998 1.056 4,642,048 1.0329 2.90%
2015-10-09 0 0.345 0.340 0.345 0.335 0.355 17,200,000 5,960,790 0.3466 1.012 0.998 1.012 0.983 1.042 5,861,343 1.0170 2.99%
2015-10-08 0 0.335 0.330 0.335 0.330 0.340 3,402,000 1,135,690 0.3338 0.983 0.968 0.983 0.968 0.998 1,159,319 0.9796 -1.47%
2015-10-07 0 0.340 0.335 0.340 0.325 0.340 5,376,000 1,789,240 0.3328 0.998 0.983 0.998 0.954 0.998 1,832,011 0.9767 4.62%
2015-10-06 0 0.325 0.325 0.330 0.325 0.335 2,762,000 907,350 0.3285 0.954 0.954 0.968 0.954 0.983 941,223 0.9640 -1.52%
2015-10-05 0 0.330 0.325 0.330 0.325 0.335 2,538,000 837,710 0.3301 0.968 0.954 0.968 0.954 0.983 864,889 0.9686 1.54%
2015-10-02 0 0.325 0.325 0.330 0.320 0.335 5,378,006 1,755,231 0.3264 0.954 0.954 0.968 0.939 0.983 1,832,694 0.9577 0.00%
2015-09-30 0 0.325 0.320 0.325 0.310 0.325 6,158,000 1,952,410 0.3171 0.954 0.939 0.954 0.910 0.954 2,098,497 0.9304 4.84%
2015-09-29 0 0.310 0.305 0.310 0.305 0.315 5,382,000 1,672,180 0.3107 0.910 0.895 0.910 0.895 0.924 1,834,055 0.9117 -4.62%
2015-09-25 0 0.325 0.320 0.325 0.315 0.325 2,664,000 850,630 0.3193 0.954 0.939 0.954 0.924 0.954 907,827 0.9370 0.00%
2015-09-24 0 0.325 0.315 0.325 0.315 0.325 1,760,000 562,680 0.3197 0.954 0.924 0.954 0.924 0.954 599,765 0.9382 1.56%
2015-09-23 0 0.320 0.320 0.325 0.315 0.330 4,392,000 1,412,630 0.3216 0.939 0.939 0.954 0.924 0.968 1,496,687 0.9438 -3.03%
2015-09-22 0 0.330 0.325 0.330 0.325 0.340 8,208,000 2,697,830 0.3287 0.968 0.954 0.968 0.954 0.998 2,797,088 0.9645 -1.49%
2015-09-21 0 0.335 0.330 0.335 0.325 0.335 3,636,000 1,197,520 0.3294 0.983 0.968 0.983 0.954 0.983 1,239,061 0.9665 0.00%
2015-09-18 0 0.335 0.330 0.335 0.330 0.345 5,822,988 1,974,171 0.3390 0.983 0.968 0.983 0.968 1.012 1,984,333 0.9949 -1.47%
2015-09-17 0 0.340 0.335 0.340 0.330 0.355 10,976,000 3,736,760 0.3404 0.998 0.983 0.998 0.968 1.042 3,740,355 0.9990 1.49%
2015-09-16 0 0.335 0.335 0.340 0.330 0.340 3,526,000 1,178,380 0.3342 0.983 0.983 0.998 0.968 0.998 1,201,575 0.9807 1.52%
2015-09-15 0 0.330 0.325 0.330 0.325 0.335 2,576,000 848,830 0.3295 0.968 0.954 0.968 0.954 0.983 877,838 0.9670 0.00%
2015-09-14 0 0.330 0.325 0.330 0.325 0.340 4,308,000 1,433,300 0.3327 0.968 0.954 0.968 0.954 0.998 1,468,062 0.9763 -1.49%
2015-09-11 0 0.335 0.330 0.335 0.330 0.340 3,930,000 1,314,810 0.3346 0.983 0.968 0.983 0.968 0.998 1,339,249 0.9818 1.52%
2015-09-10 0 0.330 0.325 0.330 0.325 0.340 4,614,000 1,526,700 0.3309 0.968 0.954 0.968 0.954 0.998 1,572,339 0.9710 -4.35%
2015-09-09 0 0.345 0.335 0.345 0.320 0.350 24,200,000 8,054,610 0.3328 1.012 0.983 1.012 0.939 1.027 8,246,774 0.9767 9.52%
2015-09-08 0 0.315 0.315 0.320 0.300 0.320 8,344,000 2,588,990 0.3103 0.924 0.924 0.939 0.880 0.939 2,843,433 0.9105 3.28%
2015-09-07 0 0.305 0.300 0.305 0.300 0.310 3,412,000 1,046,210 0.3066 0.895 0.880 0.895 0.880 0.910 1,162,727 0.8998 0.00%
2015-09-04 0 0.305 0.305 0.310 0.300 0.315 6,764,000 2,072,640 0.3064 0.895 0.895 0.910 0.880 0.924 2,305,007 0.8992 -1.61%
2015-09-02 0 0.310 0.305 0.310 0.300 0.315 8,376,000 2,576,330 0.3076 0.910 0.895 0.910 0.880 0.924 2,854,338 0.9026 -1.59%
2015-09-01 0 0.315 0.310 0.315 0.310 0.325 4,314,000 1,365,470 0.3165 0.924 0.910 0.924 0.910 0.954 1,470,107 0.9288 0.00%
2015-08-31 0 0.315 0.315 0.320 0.310 0.330 4,296,000 1,367,150 0.3182 0.924 0.924 0.939 0.910 0.968 1,463,973 0.9339 -3.08%
2015-08-28 0 0.325 0.325 0.330 0.325 0.345 10,296,000 3,414,060 0.3316 0.954 0.954 0.968 0.954 1.012 3,508,627 0.9730 -2.99%
2015-08-27 0 0.335 0.330 0.335 0.315 0.335 13,514,000 4,393,760 0.3251 0.983 0.968 0.983 0.924 0.983 4,605,244 0.9541 4.69%
2015-08-26 0 0.320 0.315 0.325 0.305 0.330 9,276,000 2,929,470 0.3158 0.939 0.924 0.954 0.895 0.968 3,161,036 0.9267 3.23%
2015-08-25 0 0.310 0.310 0.315 0.300 0.335 13,640,000 4,303,570 0.3155 0.910 0.910 0.924 0.880 0.983 4,648,182 0.9259 -1.59%
2015-08-24 0 0.315 0.315 0.320 0.305 0.345 26,788,000 8,510,760 0.3177 0.924 0.924 0.939 0.895 1.012 9,128,701 0.9323 -11.27%
2015-08-21 0 0.355 0.355 0.360 0.345 0.360 11,568,000 4,057,720 0.3508 1.042 1.042 1.056 1.012 1.056 3,942,094 1.0293 -2.74%
2015-08-20 0 0.365 0.360 0.365 0.355 0.375 23,624,000 8,550,390 0.3619 1.071 1.056 1.071 1.042 1.100 8,050,487 1.0621 -3.95%
2015-08-19 0 0.380 0.375 0.380 0.370 0.390 6,668,000 2,508,850 0.3763 1.115 1.100 1.115 1.086 1.144 2,272,293 1.1041 -2.56%
2015-08-18 0 0.390 0.385 0.390 0.385 0.400 3,752,000 1,461,840 0.3896 1.144 1.130 1.144 1.130 1.174 1,278,591 1.1433 -1.27%
2015-08-17 0 0.395 0.395 0.400 0.385 0.400 3,376,000 1,325,950 0.3928 1.159 1.159 1.174 1.130 1.174 1,150,459 1.1525 -1.25%
2015-08-14 0 0.400 0.400 0.405 0.390 0.405 3,830,000 1,528,820 0.3992 1.174 1.174 1.188 1.144 1.188 1,305,171 1.1714 0.00%
2015-08-13 0 0.400 0.400 0.405 0.400 0.415 3,992,500 1,612,760 0.4039 1.174 1.174 1.188 1.174 1.218 1,360,547 1.1854 -3.61%
2015-08-12 0 0.415 0.405 0.415 0.405 0.425 5,472,000 2,243,270 0.4100 1.218 1.188 1.218 1.188 1.247 1,864,725 1.2030 -2.35%
2015-08-11 0 0.425 0.420 0.425 0.415 0.450 11,100,000 4,830,520 0.4352 1.247 1.232 1.247 1.218 1.321 3,782,611 1.2770 -2.30%
2015-08-10 0 0.435 0.430 0.435 0.400 0.440 28,124,000 11,957,200 0.4252 1.276 1.262 1.276 1.174 1.291 9,583,978 1.2476 7.41%
2015-08-07 0 0.405 0.400 0.405 0.390 0.410 3,204,000 1,292,940 0.4035 1.188 1.174 1.188 1.144 1.203 1,091,846 1.1842 1.25%
2015-08-06 0 0.400 0.395 0.405 0.385 0.400 4,004,000 1,580,950 0.3948 1.174 1.159 1.188 1.130 1.174 1,364,466 1.1587 0.00%
2015-08-05 0 0.400 0.395 0.400 0.395 0.405 2,562,000 1,022,730 0.3992 1.174 1.159 1.174 1.159 1.188 873,068 1.1714 1.27%
2015-08-04 0 0.395 0.395 0.400 0.380 0.400 6,462,000 2,516,790 0.3895 1.159 1.159 1.174 1.115 1.174 2,202,093 1.1429 0.00%
2015-08-03 0 0.395 0.390 0.395 0.390 0.415 8,750,000 3,500,810 0.4001 1.159 1.144 1.159 1.144 1.218 2,981,788 1.1741 -4.82%
2015-07-31 0 0.415 0.410 0.415 0.405 0.420 3,682,000 1,512,010 0.4106 1.218 1.203 1.218 1.188 1.232 1,254,736 1.2050 0.00%
2015-07-30 0 0.415 0.405 0.415 0.405 0.435 10,452,000 4,389,400 0.4200 1.218 1.188 1.218 1.188 1.276 3,561,788 1.2324 -2.35%
2015-07-29 0 0.425 0.420 0.425 0.410 0.430 10,652,000 4,448,980 0.4177 1.247 1.232 1.247 1.203 1.262 3,629,944 1.2256 3.66%
2015-07-28 0 0.410 0.400 0.410 0.390 0.435 14,482,250 5,974,140 0.4125 1.203 1.174 1.203 1.144 1.276 4,935,200 1.2105 -1.20%
2015-07-27 0 0.415 0.415 0.420 0.410 0.450 15,244,000 6,569,000 0.4309 1.218 1.218 1.232 1.203 1.321 5,194,786 1.2645 -9.78%
2015-07-24 0 0.460 0.455 0.460 0.450 0.465 9,768,000 4,468,860 0.4575 1.350 1.335 1.350 1.321 1.365 3,328,698 1.3425 -2.13%
2015-07-23 0 0.470 0.460 0.470 0.450 0.470 11,848,000 5,467,500 0.4615 1.379 1.350 1.379 1.321 1.379 4,037,511 1.3542 2.17%
2015-07-22 0 0.460 0.455 0.460 0.455 0.465 6,688,000 3,056,110 0.4570 1.350 1.335 1.350 1.335 1.365 2,279,108 1.3409 -3.16%
2015-07-21 0 0.475 0.470 0.475 0.460 0.475 3,426,000 1,605,720 0.4687 1.394 1.379 1.394 1.350 1.394 1,167,498 1.3754 2.15%
2015-07-20 0 0.465 0.465 0.470 0.465 0.485 5,390,000 2,528,570 0.4691 1.365 1.365 1.379 1.365 1.423 1,836,781 1.3766 -2.11%
2015-07-17 0 0.475 0.470 0.480 0.460 0.480 10,134,500 4,783,885 0.4720 1.394 1.379 1.409 1.350 1.409 3,453,592 1.3852 2.15%
2015-07-16 0 0.465 0.460 0.465 0.450 0.470 16,050,000 7,432,170 0.4631 1.365 1.350 1.365 1.321 1.379 5,469,451 1.3589 0.00%
2015-07-15 0 0.465 0.460 0.465 0.455 0.500 31,750,000 15,039,540 0.4737 1.365 1.350 1.365 1.335 1.467 10,819,631 1.3900 -7.00%
2015-07-14 0 0.500 0.490 0.500 0.485 0.520 29,708,000 14,748,780 0.4965 1.467 1.438 1.467 1.423 1.526 10,123,767 1.4568 3.09%
2015-07-13 0 0.485 0.480 0.485 0.425 0.495 41,146,000 19,233,670 0.4674 1.423 1.409 1.423 1.247 1.453 14,021,560 1.3717 10.23%
2015-07-10 0 0.440 0.435 0.440 0.420 0.455 36,899,000 16,230,560 0.4399 1.291 1.276 1.291 1.232 1.335 12,574,285 1.2908 2.33%
2015-07-09 0 0.430 0.415 0.430 0.320 0.430 124,130,000 46,242,770 0.3725 1.262 1.218 1.262 0.939 1.262 42,300,497 1.0932 32.31%
2015-07-08 0 0.325 0.320 0.325 0.300 0.350 113,128,100 36,239,640 0.3203 0.954 0.939 0.954 0.880 1.027 38,551,316 0.9400 -12.16%
2015-07-07 0 0.370 0.370 0.375 0.365 0.425 28,288,100 10,919,076 0.3860 1.086 1.086 1.100 1.071 1.247 9,639,899 1.1327 -8.64%
2015-07-06 0 0.405 0.400 0.415 0.355 0.490 47,692,000 19,460,590 0.4080 1.188 1.174 1.218 1.042 1.438 16,252,278 1.1974 -13.83%
2015-07-03 0 0.470 0.465 0.470 0.465 0.530 52,555,000 25,314,405 0.4817 1.379 1.365 1.379 1.365 1.555 17,909,471 1.4135 -7.84%
2015-07-02 0 0.510 0.510 0.520 0.510 0.550 18,666,000 9,912,760 0.5311 1.497 1.497 1.526 1.497 1.614 6,360,921 1.5584 -7.27%
2015-06-30 0 0.550 0.540 0.550 0.520 0.560 30,242,000 16,394,890 0.5421 1.614 1.585 1.614 1.526 1.643 10,305,741 1.5909 0.00%
2015-06-29 0 0.550 0.550 0.560 0.510 0.590 34,816,000 19,217,463 0.5520 1.614 1.614 1.643 1.497 1.731 11,864,449 1.6198 -6.78%
2015-06-26 0 0.590 0.580 0.590 0.570 0.620 23,308,100 13,785,534 0.5914 1.731 1.702 1.731 1.673 1.819 7,942,836 1.7356 -4.84%
2015-06-25 0 0.620 0.610 0.620 0.610 0.630 13,066,000 8,112,880 0.6209 1.819 1.790 1.819 1.790 1.849 4,452,576 1.8221 0.00%
2015-06-24 0 0.620 0.620 0.630 0.590 0.640 64,322,000 40,260,080 0.6259 1.819 1.819 1.849 1.731 1.878 21,919,379 1.8367 3.33%
2015-06-23 0 0.600 0.590 0.600 0.590 0.610 23,498,000 14,038,200 0.5974 1.761 1.731 1.761 1.731 1.790 8,007,549 1.7531 0.00%
2015-06-22 0 0.600 0.590 0.600 0.560 0.600 34,696,000 20,386,770 0.5876 1.761 1.731 1.761 1.643 1.761 11,823,556 1.7243 3.45%
2015-06-19 0 0.580 0.570 0.580 0.570 0.610 41,352,004 24,673,642 0.5967 1.702 1.673 1.702 1.673 1.790 14,091,761 1.7509 -3.33%
2015-06-18 0 0.600 0.590 0.600 0.540 0.620 81,112,000 46,996,750 0.5794 1.761 1.731 1.761 1.585 1.819 27,641,005 1.7003 9.09%
2015-06-17 0 0.550 0.540 0.550 0.530 0.560 14,804,000 8,009,280 0.5410 1.614 1.585 1.614 1.555 1.643 5,044,845 1.5876 0.00%
2015-06-16 0 0.550 0.540 0.550 0.540 0.570 15,934,000 8,792,180 0.5518 1.614 1.585 1.614 1.585 1.673 5,429,921 1.6192 -3.51%
2015-06-15 0 0.570 0.560 0.570 0.550 0.580 31,592,000 17,729,720 0.5612 1.673 1.643 1.673 1.614 1.702 10,765,788 1.6469 -1.72%
2015-06-12 0 0.580 0.570 0.580 0.550 0.580 21,852,000 12,330,740 0.5643 1.702 1.673 1.702 1.614 1.702 7,446,632 1.6559 3.57%
2015-06-11 0 0.560 0.550 0.560 0.550 0.570 13,728,000 7,622,940 0.5553 1.643 1.614 1.643 1.614 1.673 4,678,170 1.6295 1.82%
2015-06-10 0 0.550 0.540 0.550 0.540 0.590 43,172,000 24,504,310 0.5676 1.614 1.585 1.614 1.585 1.731 14,711,972 1.6656 -3.51%
2015-06-09 0 0.570 0.560 0.570 0.560 0.620 63,366,000 36,425,380 0.5748 1.673 1.643 1.673 1.643 1.819 21,593,598 1.6869 -8.06%
2015-06-08 0 0.620 0.610 0.620 0.600 0.630 26,016,000 15,955,400 0.6133 1.819 1.790 1.819 1.761 1.849 8,865,623 1.7997 0.00%
2015-06-05 0 0.620 0.610 0.620 0.610 0.640 16,302,000 10,151,840 0.6227 1.819 1.790 1.819 1.790 1.878 5,555,327 1.8274 -3.12%
2015-06-04 0 0.640 0.630 0.640 0.600 0.660 64,802,000 40,635,140 0.6271 1.878 1.849 1.878 1.761 1.937 22,082,952 1.8401 0.00%
2015-06-03 0 0.640 0.630 0.640 0.630 0.700 57,154,000 37,733,880 0.6602 1.878 1.849 1.878 1.849 2.054 19,476,699 1.9374 -5.88%
2015-06-02 0 0.680 0.680 0.690 0.680 0.710 29,410,000 20,199,800 0.6868 1.995 1.995 2.025 1.995 2.083 10,022,216 2.0155 -4.23%
2015-06-01 0 0.710 0.700 0.710 0.670 0.710 43,502,000 30,232,140 0.6950 2.083 2.054 2.083 1.966 2.083 14,824,428 2.0393 5.97%
2015-05-29 0 0.670 0.670 0.680 0.660 0.710 52,336,000 36,169,040 0.6911 1.966 1.966 1.995 1.937 2.083 17,834,841 2.0280 -2.90%
2015-05-28 0 0.690 0.680 0.690 0.670 0.740 89,256,000 63,411,400 0.7104 2.025 1.995 2.025 1.966 2.172 30,416,283 2.0848 -4.17%
2015-05-27 0 0.720 0.710 0.720 0.650 0.720 111,839,000 76,785,020 0.6866 2.113 2.083 2.113 1.907 2.113 38,112,022 2.0147 9.09%
2015-05-26 0 0.660 0.650 0.660 0.630 0.660 38,974,000 25,314,500 0.6495 1.937 1.907 1.937 1.849 1.937 13,281,395 1.9060 4.76%
2015-05-22 0 0.630 0.630 0.640 0.630 0.670 103,182,000 67,012,730 0.6495 1.849 1.849 1.878 1.849 1.966 35,161,926 1.9058 -3.08%
2015-05-21 0 0.650 0.640 0.650 0.570 0.650 218,479,000 135,995,880 0.6225 1.907 1.878 1.907 1.673 1.907 74,452,351 1.8266 14.04%
2015-05-20 0 0.570 0.560 0.570 0.560 0.590 23,192,000 13,298,720 0.5734 1.673 1.643 1.673 1.643 1.731 7,903,272 1.6827 0.00%
2015-05-19 0 0.570 0.570 0.580 0.570 0.590 23,474,000 13,648,760 0.5814 1.673 1.673 1.702 1.673 1.731 7,999,371 1.7062 -1.72%
2015-05-18 0 0.580 0.570 0.580 0.560 0.600 67,085,000 39,416,810 0.5876 1.702 1.673 1.702 1.643 1.761 22,860,943 1.7242 1.75%
2015-05-15 0 0.570 0.560 0.570 0.560 0.590 20,778,000 11,900,100 0.5727 1.673 1.643 1.673 1.643 1.731 7,080,639 1.6807 0.00%
2015-05-14 0 0.570 0.570 0.580 0.540 0.580 39,258,000 22,109,940 0.5632 1.673 1.673 1.702 1.585 1.702 13,378,175 1.6527 5.56%
2015-05-13 0 0.540 0.540 0.550 0.540 0.570 19,892,000 10,899,080 0.5479 1.585 1.585 1.614 1.585 1.673 6,778,712 1.6078 -5.26%
2015-05-12 0 0.570 0.550 0.570 0.560 0.570 21,368,000 12,029,920 0.5630 1.673 1.614 1.673 1.643 1.673 7,281,697 1.6521 0.00%
2015-05-11 0 0.570 0.560 0.570 0.560 0.590 39,001,000 22,525,710 0.5776 1.673 1.643 1.673 1.643 1.731 13,290,596 1.6949 0.00%
2015-05-08 0 0.570 0.560 0.570 0.550 0.580 41,408,000 23,522,420 0.5681 1.673 1.643 1.673 1.614 1.702 14,110,843 1.6670 3.64%
2015-05-07 0 0.550 0.550 0.560 0.530 0.580 147,724,500 81,042,580 0.5486 1.614 1.614 1.643 1.555 1.702 50,340,931 1.6099 -5.17%
2015-05-06 0 0.580 0.580 0.590 0.570 0.620 112,482,000 66,739,080 0.5933 1.702 1.702 1.731 1.673 1.819 38,331,141 1.7411 -6.45%
2015-05-05 0 0.620 0.610 0.620 0.560 0.620 259,904,000 153,376,000 0.5901 1.819 1.790 1.819 1.643 1.819 88,568,987 1.7317 10.71%
2015-05-04 0 0.560 0.570 0.580 0.540 0.570 69,058,000 38,554,420 0.5583 1.643 1.673 1.702 1.585 1.673 23,533,293 1.6383 1.82%
2015-04-30 0 0.550 0.540 0.550 0.510 0.560 149,804,600 80,430,524 0.5369 1.614 1.585 1.614 1.497 1.643 51,049,779 1.5755 1.85%
2015-04-29 0 0.540 0.530 0.540 0.495 0.560 342,730,000 183,149,790 0.5344 1.585 1.555 1.585 1.453 1.643 116,794,081 1.5681 5.88%
2015-04-28 0 0.510 0.500 0.510 0.430 0.520 343,660,600 168,784,160 0.4911 1.497 1.467 1.497 1.262 1.526 117,111,207 1.4412 17.24%
2015-04-27 0 0.435 0.435 0.440 0.425 0.440 33,694,000 14,592,320 0.4331 1.276 1.276 1.291 1.247 1.291 11,482,099 1.2709 1.16%
2015-04-24 0 0.430 0.425 0.430 0.420 0.440 16,612,000 7,087,200 0.4266 1.262 1.247 1.262 1.232 1.291 5,660,967 1.2519 -1.15%
2015-04-23 0 0.435 0.430 0.435 0.420 0.445 62,959,200 27,422,702 0.4356 1.276 1.262 1.276 1.232 1.306 21,454,970 1.2782 3.57%
2015-04-22 0 0.420 0.420 0.425 0.410 0.425 24,636,000 10,282,930 0.4174 1.232 1.232 1.247 1.203 1.247 8,395,352 1.2248 2.44%
2015-04-21 0 0.410 0.410 0.415 0.395 0.415 39,980,000 16,171,920 0.4045 1.203 1.203 1.218 1.159 1.218 13,624,215 1.1870 3.80%
2015-04-20 0 0.395 0.390 0.400 0.385 0.420 69,304,000 27,965,430 0.4035 1.159 1.144 1.174 1.130 1.232 23,617,124 1.1841 -5.95%
2015-04-17 0 0.420 0.415 0.420 0.415 0.435 38,971,200 16,358,218 0.4198 1.232 1.218 1.232 1.218 1.276 13,280,441 1.2318 -2.33%
2015-04-16 0 0.430 0.425 0.430 0.420 0.435 46,354,000 19,748,010 0.4260 1.262 1.247 1.262 1.232 1.276 15,796,320 1.2502 1.18%
2015-04-15 0 0.425 0.420 0.425 0.415 0.450 49,650,000 21,400,570 0.4310 1.247 1.232 1.247 1.218 1.321 16,919,517 1.2648 -1.16%
2015-04-14 0 0.430 0.430 0.435 0.430 0.470 70,717,303 31,761,640 0.4491 1.262 1.262 1.276 1.262 1.379 24,098,744 1.3180 -2.27%
2015-04-13 0 0.440 0.435 0.440 0.420 0.470 198,692,697 87,937,069 0.4426 1.291 1.276 1.291 1.232 1.379 67,709,658 1.2987 8.64%
2015-04-10 0 0.405 0.400 0.405 0.390 0.405 50,278,000 20,055,080 0.3989 1.188 1.174 1.188 1.144 1.188 17,133,524 1.1705 2.53%
2015-04-09 0 0.395 0.390 0.395 0.380 0.415 128,580,000 50,850,430 0.3955 1.159 1.144 1.159 1.115 1.218 43,816,949 1.1605 5.33%
2015-04-08 0 0.375 0.375 0.380 0.365 0.385 62,892,000 23,540,420 0.3743 1.100 1.100 1.115 1.071 1.130 21,432,070 1.0984 4.17%
2015-04-02 0 0.360 0.355 0.360 0.345 0.365 87,842,000 31,353,190 0.3569 1.056 1.042 1.056 1.012 1.071 29,934,426 1.0474 4.35%
2015-04-01 0 0.345 0.345 0.350 0.340 0.350 29,900,000 10,324,360 0.3453 1.012 1.012 1.027 0.998 1.027 10,189,196 1.0133 -1.43%
2015-03-31 0 0.350 0.345 0.350 0.330 0.355 55,928,000 19,279,600 0.3447 1.027 1.012 1.027 0.968 1.042 19,058,908 1.0116 4.48%
2015-03-30 0 0.335 0.330 0.335 0.320 0.340 24,878,000 8,260,540 0.3320 0.983 0.968 0.983 0.939 0.998 8,477,820 0.9744 3.08%
2015-03-27 0 0.325 0.320 0.325 0.315 0.330 13,836,000 4,423,740 0.3197 0.954 0.939 0.954 0.924 0.968 4,714,974 0.9382 -1.52%
2015-03-26 0 0.330 0.325 0.330 0.315 0.340 46,932,000 15,493,110 0.3301 0.968 0.954 0.968 0.924 0.998 15,993,289 0.9687 1.54%
2015-03-25 0 0.325 0.320 0.325 0.320 0.325 2,907,600 940,770 0.3236 0.954 0.939 0.954 0.939 0.954 990,840 0.9495 0.00%
2015-03-24 0 0.325 0.320 0.325 0.320 0.330 10,100,000 3,276,190 0.3244 0.954 0.939 0.954 0.939 0.968 3,441,835 0.9519 1.56%
2015-03-23 0 0.320 0.320 0.325 0.320 0.325 6,878,000 2,227,620 0.3239 0.939 0.939 0.954 0.939 0.954 2,343,856 0.9504 -1.54%
2015-03-20 0 0.325 0.320 0.325 0.320 0.330 6,318,000 2,028,480 0.3211 0.954 0.939 0.954 0.939 0.968 2,153,021 0.9422 -1.52%
2015-03-19 0 0.330 0.325 0.330 0.320 0.330 10,261,200 3,336,230 0.3251 0.968 0.954 0.968 0.939 0.968 3,496,768 0.9541 1.54%
2015-03-18 0 0.325 0.320 0.325 0.315 0.325 8,334,800 2,658,810 0.3190 0.954 0.939 0.954 0.924 0.954 2,840,298 0.9361 1.56%
2015-03-17 0 0.320 0.315 0.320 0.315 0.320 4,252,000 1,349,390 0.3174 0.939 0.924 0.939 0.924 0.939 1,448,979 0.9313 0.00%
2015-03-16 0 0.320 0.315 0.320 0.315 0.325 4,762,000 1,516,440 0.3184 0.939 0.924 0.939 0.924 0.954 1,622,774 0.9345 -1.54%
2015-03-13 0 0.325 0.320 0.325 0.320 0.325 3,460,000 1,109,380 0.3206 0.954 0.939 0.954 0.939 0.954 1,179,084 0.9409 1.56%
2015-03-12 0 0.320 0.320 0.325 0.320 0.335 19,784,000 6,449,990 0.3260 0.939 0.939 0.954 0.939 0.983 6,741,908 0.9567 -1.54%
2015-03-11 0 0.325 0.320 0.325 0.320 0.325 4,976,000 1,598,250 0.3212 0.954 0.939 0.954 0.939 0.954 1,695,700 0.9425 0.00%
2015-03-10 0 0.325 0.320 0.325 0.320 0.325 2,462,000 791,580 0.3215 0.954 0.939 0.954 0.939 0.954 838,990 0.9435 0.00%
2015-03-09 0 0.325 0.320 0.325 0.320 0.330 6,322,000 2,039,430 0.3226 0.954 0.939 0.954 0.939 0.968 2,154,384 0.9466 -1.52%
2015-03-06 0 0.330 0.325 0.330 0.325 0.330 1,654,000 539,390 0.3261 0.968 0.954 0.968 0.954 0.968 563,643 0.9570 1.54%
2015-03-05 0 0.325 0.325 0.330 0.325 0.325 4,822,000 1,567,150 0.3250 0.954 0.954 0.968 0.954 0.954 1,643,221 0.9537 -1.52%
2015-03-04 0 0.330 0.325 0.330 0.325 0.330 2,366,000 773,700 0.3270 0.968 0.954 0.968 0.954 0.968 806,275 0.9596 1.54%
2015-03-03 0 0.325 0.325 0.330 0.325 0.335 7,636,000 2,541,810 0.3329 0.954 0.954 0.968 0.954 0.983 2,602,164 0.9768 -2.99%
2015-03-02 0 0.335 0.330 0.335 0.325 0.335 6,274,000 2,078,400 0.3313 0.983 0.968 0.983 0.954 0.983 2,138,027 0.9721 1.52%
2015-02-27 0 0.330 0.325 0.330 0.325 0.330 2,554,000 833,810 0.3265 0.968 0.954 0.968 0.954 0.968 870,341 0.9580 0.00%
2015-02-26 0 0.330 0.325 0.330 0.325 0.330 1,980,000 648,310 0.3274 0.968 0.954 0.968 0.954 0.968 674,736 0.9608 0.00%
2015-02-25 0 0.330 0.320 0.330 0.320 0.330 4,134,000 1,340,600 0.3243 0.968 0.939 0.968 0.939 0.968 1,408,767 0.9516 1.54%
2015-02-24 0 0.325 0.320 0.325 0.320 0.330 4,392,000 1,414,520 0.3221 0.954 0.939 0.954 0.939 0.968 1,496,687 0.9451 0.00%
2015-02-23 0 0.325 0.325 0.330 0.325 0.330 2,536,000 828,030 0.3265 0.954 0.954 0.968 0.954 0.968 864,207 0.9581 -1.52%
2015-02-18 0 0.330 0.325 0.330 0.325 0.330 864,000 283,720 0.3284 0.968 0.954 0.968 0.954 0.968 294,430 0.9636 0.00%
2015-02-17 0 0.330 0.320 0.330 0.320 0.330 1,854,000 602,010 0.3247 0.968 0.939 0.968 0.939 0.968 631,798 0.9529 0.00%
2015-02-16 0 0.330 0.325 0.330 0.320 0.330 6,018,000 1,955,190 0.3249 0.968 0.954 0.968 0.939 0.968 2,050,789 0.9534 0.00%
2015-02-13 0 0.330 0.330 0.335 0.320 0.335 10,586,000 3,481,950 0.3289 0.968 0.968 0.983 0.939 0.983 3,607,452 0.9652 1.54%
2015-02-12 0 0.325 0.320 0.325 0.315 0.325 2,964,000 950,120 0.3206 0.954 0.939 0.954 0.924 0.954 1,010,059 0.9407 0.00%
2015-02-11 0 0.325 0.320 0.325 0.320 0.325 3,338,000 1,071,828 0.3211 0.954 0.939 0.954 0.939 0.954 1,137,510 0.9423 1.56%
2015-02-10 0 0.320 0.320 0.325 0.320 0.325 8,928,000 2,888,440 0.3235 0.939 0.939 0.954 0.939 0.954 3,042,446 0.9494 0.00%
2015-02-09 0 0.320 0.320 0.325 0.320 0.330 8,894,000 2,889,910 0.3249 0.939 0.939 0.954 0.939 0.968 3,030,860 0.9535 -3.03%
2015-02-06 0 0.330 0.325 0.330 0.325 0.330 2,416,000 788,250 0.3263 0.968 0.954 0.968 0.954 0.968 823,314 0.9574 0.00%
2015-02-05 0 0.330 0.325 0.330 0.325 0.340 4,824,000 1,596,280 0.3309 0.968 0.954 0.968 0.954 0.998 1,643,902 0.9710 0.00%
2015-02-04 0 0.330 0.330 0.335 0.330 0.335 4,104,000 1,358,520 0.3310 0.968 0.968 0.983 0.968 0.983 1,398,544 0.9714 -1.49%
2015-02-03 0 0.335 0.330 0.335 0.325 0.335 5,412,000 1,784,310 0.3297 0.983 0.968 0.983 0.954 0.983 1,844,278 0.9675 1.52%
2015-02-02 0 0.330 0.325 0.330 0.325 0.340 8,181,000 2,693,805 0.3293 0.968 0.954 0.968 0.954 0.998 2,787,887 0.9663 -2.94%
2015-01-30 0 0.340 0.330 0.340 0.330 0.340 9,896,000 3,300,950 0.3336 0.998 0.968 0.998 0.968 0.998 3,372,317 0.9788 1.49%
2015-01-29 0 0.335 0.330 0.335 0.330 0.345 16,592,000 5,575,380 0.3360 0.983 0.968 0.983 0.968 1.012 5,654,152 0.9861 -2.90%
2015-01-28 0 0.345 0.340 0.345 0.340 0.345 2,738,000 938,290 0.3427 1.012 0.998 1.012 0.998 1.012 933,044 1.0056 0.00%
2015-01-27 0 0.345 0.340 0.345 0.340 0.345 3,168,000 1,082,660 0.3417 1.012 0.998 1.012 0.998 1.012 1,079,578 1.0029 1.47%
2015-01-26 0 0.340 0.340 0.345 0.340 0.350 4,394,000 1,507,440 0.3431 0.998 0.998 1.012 0.998 1.027 1,497,369 1.0067 -2.86%
2015-01-23 0 0.350 0.345 0.350 0.345 0.355 5,292,000 1,847,220 0.3491 1.027 1.012 1.027 1.012 1.042 1,803,385 1.0243 0.00%
2015-01-22 0 0.350 0.345 0.350 0.340 0.350 5,986,000 2,075,430 0.3467 1.027 1.012 1.027 0.998 1.027 2,039,884 1.0174 1.45%
2015-01-21 0 0.345 0.345 0.350 0.340 0.350 7,240,000 2,498,190 0.3451 1.012 1.012 1.027 0.998 1.027 2,467,217 1.0126 0.00%
2015-01-20 0 0.345 0.340 0.345 0.340 0.345 6,018,000 2,052,870 0.3411 1.012 0.998 1.012 0.998 1.012 2,050,789 1.0010 0.00%
2015-01-19 0 0.345 0.340 0.345 0.340 0.355 9,052,000 3,112,340 0.3438 1.012 0.998 1.012 0.998 1.042 3,084,702 1.0090 -2.82%
2015-01-16 0 0.355 0.345 0.355 0.345 0.360 9,098,000 3,183,650 0.3499 1.042 1.012 1.042 1.012 1.056 3,100,378 1.0269 -1.39%
2015-01-15 0 0.360 0.350 0.360 0.350 0.360 8,380,000 2,954,800 0.3526 1.056 1.027 1.056 1.027 1.056 2,855,701 1.0347 1.41%
2015-01-14 0 0.355 0.350 0.355 0.350 0.360 5,610,000 1,989,110 0.3546 1.042 1.027 1.042 1.027 1.056 1,911,752 1.0405 -1.39%
2015-01-13 0 0.360 0.355 0.360 0.355 0.360 2,796,000 998,220 0.3570 1.056 1.042 1.056 1.042 1.056 952,809 1.0477 0.00%
2015-01-12 0 0.360 0.355 0.360 0.355 0.370 26,248,000 9,489,860 0.3615 1.056 1.042 1.056 1.042 1.086 8,944,683 1.0609 -2.70%
2015-01-09 0 0.370 0.365 0.370 0.365 0.375 47,022,000 17,490,570 0.3720 1.086 1.071 1.086 1.071 1.100 16,023,958 1.0915 1.37%
2015-01-08 0 0.365 0.360 0.365 0.360 0.370 10,366,000 3,778,790 0.3645 1.071 1.056 1.071 1.056 1.086 3,532,482 1.0697 -1.35%
2015-01-07 0 0.370 0.365 0.370 0.355 0.370 24,822,000 9,093,300 0.3663 1.086 1.071 1.086 1.042 1.086 8,458,736 1.0750 2.78%
2015-01-06 0 0.360 0.355 0.360 0.355 0.370 4,774,000 1,715,910 0.3594 1.056 1.042 1.056 1.042 1.086 1,626,864 1.0547 0.00%
2015-01-05 0 0.360 0.360 0.365 0.355 0.370 29,670,000 10,820,730 0.3647 1.056 1.056 1.071 1.042 1.086 10,110,817 1.0702 0.00%
2015-01-02 0 0.360 0.355 0.360 0.350 0.360 12,740,000 4,513,140 0.3542 1.056 1.042 1.056 1.027 1.056 4,341,483 1.0395 1.41%
2014-12-31 0 0.355 0.350 0.355 0.350 0.355 1,422,000 498,860 0.3508 1.042 1.027 1.042 1.027 1.042 484,583 1.0295 1.43%
2014-12-30 0 0.350 0.350 0.355 0.345 0.355 6,632,000 2,319,080 0.3497 1.027 1.027 1.042 1.012 1.042 2,260,025 1.0261 -1.41%
2014-12-29 0 0.355 0.350 0.355 0.345 0.355 6,516,000 2,281,020 0.3501 1.042 1.027 1.042 1.012 1.042 2,220,495 1.0273 2.90%
2014-12-24 0 0.345 0.345 0.350 0.345 0.355 2,056,000 718,980 0.3497 1.012 1.012 1.027 1.012 1.042 700,635 1.0262 -1.43%
2014-12-23 0 0.350 0.345 0.350 0.350 0.355 5,347,070 1,877,913 0.3512 1.027 1.012 1.027 1.027 1.042 1,822,152 1.0306 0.00%
2014-12-22 0 0.350 0.350 0.355 0.350 0.360 8,266,000 2,936,390 0.3552 1.027 1.027 1.042 1.027 1.056 2,816,853 1.0424 0.00%
2014-12-19 0 0.350 0.345 0.350 0.345 0.355 19,126,000 6,701,190 0.3504 1.027 1.012 1.027 1.012 1.042 6,517,677 1.0282 0.00%
2014-12-18 0 0.350 0.350 0.355 0.350 0.360 11,374,000 4,025,170 0.3539 1.027 1.027 1.042 1.027 1.056 3,875,984 1.0385 0.00%
2014-12-17 0 0.350 0.350 0.355 0.350 0.365 19,766,000 7,014,884 0.3549 1.027 1.027 1.042 1.027 1.071 6,735,774 1.0414 -2.78%
2014-12-16 0 0.360 0.355 0.360 0.350 0.365 13,852,000 4,945,140 0.3570 1.056 1.042 1.056 1.027 1.071 4,720,426 1.0476 1.41%
2014-12-15 0 0.355 0.355 0.360 0.350 0.360 6,072,000 2,162,880 0.3562 1.042 1.042 1.056 1.027 1.056 2,069,191 1.0453 1.43%
2014-12-12 0 0.350 0.350 0.355 0.350 0.365 31,636,800 11,296,128 0.3571 1.027 1.027 1.042 1.027 1.071 10,781,055 1.0478 0.00%
2014-12-11 0 0.350 0.345 0.350 0.340 0.355 18,040,000 6,256,460 0.3468 1.027 1.012 1.027 0.998 1.042 6,147,595 1.0177 1.45%
2014-12-10 0 0.345 0.345 0.350 0.340 0.350 9,296,000 3,195,150 0.3437 1.012 1.012 1.027 0.998 1.027 3,167,852 1.0086 -1.43%
2014-12-09 0 0.350 0.345 0.350 0.345 0.355 8,834,000 3,084,770 0.3492 1.027 1.012 1.027 1.012 1.042 3,010,413 1.0247 -1.41%
2014-12-08 0 0.355 0.350 0.355 0.345 0.355 10,064,000 3,527,100 0.3505 1.042 1.027 1.042 1.012 1.042 3,429,567 1.0284 1.43%
2014-12-05 0 0.350 0.350 0.355 0.350 0.360 8,604,667 3,040,408 0.3533 1.027 1.027 1.042 1.027 1.056 2,932,262 1.0369 -1.41%
2014-12-04 0 0.355 0.350 0.355 0.345 0.355 11,160,000 3,909,040 0.3503 1.042 1.027 1.042 1.012 1.042 3,803,058 1.0279 1.43%
2014-12-03 0 0.350 0.345 0.350 0.340 0.355 6,648,000 2,313,190 0.3480 1.027 1.012 1.027 0.998 1.042 2,265,477 1.0211 0.00%
2014-12-02 0 0.350 0.345 0.350 0.340 0.350 5,050,000 1,748,370 0.3462 1.027 1.012 1.027 0.998 1.027 1,720,918 1.0160 1.45%
2014-12-01 0 0.345 0.340 0.345 0.340 0.350 5,496,000 1,896,570 0.3451 1.012 0.998 1.012 0.998 1.027 1,872,904 1.0126 -2.82%
2014-11-28 0 0.355 0.350 0.355 0.345 0.355 7,824,000 2,736,210 0.3497 1.042 1.027 1.042 1.012 1.042 2,666,230 1.0262 0.00%
2014-11-27 0 0.355 0.350 0.355 0.350 0.360 1,396,000 493,740 0.3537 1.042 1.027 1.042 1.027 1.056 475,723 1.0379 -1.39%
2014-11-26 0 0.360 0.355 0.360 0.350 0.360 3,100,928 1,098,470 0.3542 1.056 1.042 1.056 1.027 1.056 1,056,721 1.0395 2.86%
2014-11-25 0 0.350 0.350 0.355 0.350 0.365 13,492,000 4,803,530 0.3560 1.027 1.027 1.042 1.027 1.071 4,597,747 1.0448 -1.41%
2014-11-24 0 0.355 0.355 0.360 0.345 0.360 13,644,000 4,819,560 0.3532 1.042 1.042 1.056 1.012 1.056 4,649,545 1.0366 1.43%
2014-11-21 0 0.350 0.345 0.350 0.345 0.350 2,294,000 793,900 0.3461 1.027 1.012 1.027 1.012 1.027 781,740 1.0156 0.00%
2014-11-20 0 0.350 0.345 0.350 0.345 0.350 1,874,000 653,300 0.3486 1.027 1.012 1.027 1.012 1.027 638,614 1.0230 1.45%
2014-11-19 0 0.345 0.340 0.345 0.340 0.350 13,832,000 4,752,620 0.3436 1.012 0.998 1.012 0.998 1.027 4,713,611 1.0083 0.00%
2014-11-18 0 0.345 0.345 0.350 0.345 0.355 4,666,000 1,632,580 0.3499 1.012 1.012 1.027 1.012 1.042 1,590,060 1.0267 -2.82%
2014-11-17 0 0.355 0.355 0.360 0.355 0.370 4,992,000 1,794,800 0.3595 1.042 1.042 1.056 1.042 1.086 1,701,153 1.0550 -1.39%
2014-11-14 0 0.360 0.360 0.365 0.360 0.365 3,778,000 1,377,280 0.3646 1.056 1.056 1.071 1.056 1.071 1,287,451 1.0698 -1.37%
2014-11-13 0 0.365 0.365 0.370 0.360 0.370 10,396,000 3,796,040 0.3651 1.071 1.071 1.086 1.056 1.086 3,542,705 1.0715 0.00%
2014-11-12 0 0.365 0.360 0.365 0.365 0.370 9,264,000 3,396,280 0.3666 1.071 1.056 1.071 1.071 1.086 3,156,947 1.0758 -1.35%
2014-11-11 0 0.370 0.365 0.370 0.365 0.375 21,926,000 8,102,860 0.3696 1.086 1.071 1.086 1.071 1.100 7,471,850 1.0845 -1.33%
2014-11-10 0 0.375 0.370 0.375 0.360 0.375 44,676,000 16,490,420 0.3691 1.100 1.086 1.100 1.056 1.100 15,224,499 1.0832 4.17%
2014-11-07 0 0.360 0.355 0.360 0.355 0.365 6,008,000 2,156,700 0.3590 1.056 1.042 1.056 1.042 1.071 2,047,381 1.0534 0.00%
2014-11-06 0 0.360 0.350 0.360 0.350 0.365 9,408,000 3,369,810 0.3582 1.056 1.027 1.056 1.027 1.071 3,206,018 1.0511 0.00%
2014-11-05 0 0.360 0.355 0.360 0.355 0.365 16,422,000 5,909,120 0.3598 1.056 1.042 1.056 1.042 1.071 5,596,220 1.0559 -1.37%
2014-11-04 0 0.365 0.360 0.365 0.350 0.370 22,818,000 8,270,800 0.3625 1.071 1.056 1.071 1.027 1.086 7,775,822 1.0637 2.82%
2014-11-03 0 0.355 0.350 0.355 0.350 0.365 10,656,000 3,793,250 0.3560 1.042 1.027 1.042 1.027 1.071 3,631,307 1.0446 -1.39%
2014-10-31 0 0.360 0.355 0.360 0.345 0.365 45,266,000 16,115,680 0.3560 1.056 1.042 1.056 1.012 1.071 15,425,556 1.0447 4.35%
2014-10-30 0 0.345 0.340 0.345 0.340 0.350 23,724,000 8,186,630 0.3451 1.012 0.998 1.012 0.998 1.027 8,084,564 1.0126 -1.43%
2014-10-29 0 0.350 0.345 0.350 0.335 0.350 20,378,000 7,059,600 0.3464 1.027 1.012 1.027 0.983 1.027 6,944,329 1.0166 4.48%
2014-10-28 0 0.335 0.330 0.335 0.330 0.340 14,784,000 4,924,640 0.3331 0.983 0.968 0.983 0.968 0.998 5,038,029 0.9775 1.52%
2014-10-27 0 0.330 0.330 0.335 0.330 0.335 3,888,000 1,301,780 0.3348 0.968 0.968 0.983 0.968 0.983 1,324,936 0.9825 -1.49%
2014-10-24 0 0.335 0.335 0.340 0.335 0.340 5,234,000 1,775,890 0.3393 0.983 0.983 0.998 0.983 0.998 1,783,620 0.9957 -1.47%
2014-10-23 0 0.340 0.335 0.340 0.335 0.340 2,000,000 674,710 0.3374 0.998 0.983 0.998 0.983 0.998 681,552 0.9900 0.00%
2014-10-22 0 0.340 0.335 0.340 0.330 0.345 10,504,000 3,535,630 0.3366 0.998 0.983 0.998 0.968 1.012 3,579,509 0.9877 0.00%
2014-10-21 0 0.340 0.335 0.340 0.335 0.345 1,612,000 546,770 0.3392 0.998 0.983 0.998 0.983 1.012 549,331 0.9953 0.00%
2014-10-20 0 0.340 0.340 0.345 0.335 0.345 4,908,000 1,668,430 0.3399 0.998 0.998 1.012 0.983 1.012 1,672,528 0.9976 -1.45%
2014-10-17 0 0.345 0.340 0.345 0.340 0.345 2,734,000 932,460 0.3411 1.012 0.998 1.012 0.998 1.012 931,681 1.0008 0.00%
2014-10-16 0 0.345 0.340 0.345 0.340 0.350 12,214,000 4,213,370 0.3450 1.012 0.998 1.012 0.998 1.027 4,162,235 1.0123 0.00%
2014-10-15 0 0.345 0.345 0.350 0.330 0.355 13,762,000 4,767,460 0.3464 1.012 1.012 1.027 0.968 1.042 4,689,756 1.0166 1.47%
2014-10-14 0 0.340 0.335 0.345 0.335 0.350 5,858,000 2,007,150 0.3426 0.998 0.983 1.012 0.983 1.027 1,996,264 1.0055 0.00%
2014-10-13 0 0.340 0.340 0.345 0.340 0.345 2,054,000 702,070 0.3418 0.998 0.998 1.012 0.998 1.012 699,953 1.0030 -1.45%
2014-10-10 0 0.345 0.340 0.345 0.340 0.355 8,956,000 3,100,690 0.3462 1.012 0.998 1.012 0.998 1.042 3,051,988 1.0160 -4.17%
2014-10-09 0 0.360 0.355 0.360 0.345 0.360 12,700,000 4,438,040 0.3495 1.056 1.042 1.056 1.012 1.056 4,327,852 1.0255 4.35%
2014-10-08 0 0.345 0.340 0.345 0.335 0.345 5,898,000 2,005,730 0.3401 1.012 0.998 1.012 0.983 1.012 2,009,896 0.9979 0.00%
2014-10-07 0 0.345 0.340 0.345 0.340 0.345 1,718,000 587,380 0.3419 1.012 0.998 1.012 0.998 1.012 585,453 1.0033 0.00%
2014-10-06 0 0.345 0.340 0.345 0.335 0.345 3,132,000 1,068,360 0.3411 1.012 0.998 1.012 0.983 1.012 1,067,310 1.0010 2.99%
2014-10-03 0 0.335 0.335 0.340 0.330 0.340 6,538,000 2,188,230 0.3347 0.983 0.983 0.998 0.968 0.998 2,227,992 0.9822 -1.47%
2014-09-30 0 0.340 0.335 0.340 0.330 0.340 9,062,000 3,042,930 0.3358 0.998 0.983 0.998 0.968 0.998 3,088,110 0.9854 -1.45%
2014-09-29 0 0.345 0.340 0.345 0.335 0.355 16,902,000 5,805,210 0.3435 1.012 0.998 1.012 0.983 1.042 5,759,792 1.0079 -4.17%
2014-09-26 0 0.360 0.355 0.360 0.355 0.360 7,622,000 2,736,570 0.3590 1.056 1.042 1.056 1.042 1.056 2,597,393 1.0536 -1.37%
2014-09-25 0 0.365 0.355 0.365 0.355 0.365 10,564,000 3,784,820 0.3583 1.071 1.042 1.071 1.042 1.071 3,599,955 1.0514 2.82%
2014-09-24 0 0.355 0.355 0.360 0.350 0.360 9,892,000 3,498,020 0.3536 1.042 1.042 1.056 1.027 1.056 3,370,954 1.0377 -1.39%
2014-09-23 0 0.360 0.355 0.360 0.355 0.360 3,356,000 1,196,790 0.3566 1.056 1.042 1.056 1.042 1.056 1,143,644 1.0465 1.41%
2014-09-22 0 0.355 0.355 0.360 0.355 0.360 4,861,848 1,730,929 0.3560 1.042 1.042 1.056 1.042 1.056 1,656,800 1.0447 -2.74%
2014-09-19 0 0.365 0.360 0.365 0.355 0.365 2,934,000 1,059,620 0.3612 1.071 1.056 1.071 1.042 1.071 999,836 1.0598 2.82%
2014-09-18 0 0.355 0.355 0.365 0.355 0.365 5,030,000 1,810,080 0.3599 1.042 1.042 1.071 1.042 1.071 1,714,102 1.0560 -1.39%
2014-09-17 0 0.360 0.360 0.365 0.360 0.370 6,684,000 2,432,130 0.3639 1.056 1.056 1.071 1.056 1.086 2,277,745 1.0678 -1.37%
2014-09-16 0 0.365 0.360 0.370 0.360 0.375 15,722,300 5,780,559 0.3677 1.071 1.056 1.086 1.056 1.100 5,357,779 1.0789 1.39%
2014-09-15 0 0.360 0.355 0.360 0.355 0.360 6,058,000 2,162,780 0.3570 1.056 1.042 1.056 1.042 1.056 2,064,420 1.0476 0.00%
2014-09-12 0 0.360 0.355 0.360 0.355 0.365 11,856,000 4,245,720 0.3581 1.056 1.042 1.056 1.042 1.071 4,040,238 1.0509 -1.37%
2014-09-11 0 0.365 0.360 0.365 0.360 0.370 12,108,000 4,386,160 0.3623 1.071 1.056 1.071 1.056 1.086 4,126,113 1.0630 -1.35%
2014-09-10 0 0.370 0.365 0.370 0.360 0.370 7,916,000 2,892,770 0.3654 1.086 1.071 1.086 1.056 1.086 2,697,581 1.0724 -1.33%
2014-09-08 0 0.375 0.370 0.375 0.365 0.375 14,570,000 5,446,420 0.3738 1.100 1.086 1.100 1.071 1.100 4,965,103 1.0969 2.74%
2014-09-05 0 0.365 0.365 0.370 0.365 0.375 8,912,900 3,289,700 0.3691 1.071 1.071 1.086 1.071 1.100 3,037,300 1.0831 -1.35%
2014-09-04 0 0.370 0.370 0.375 0.365 0.375 7,438,000 2,749,870 0.3697 1.086 1.086 1.100 1.071 1.100 2,534,690 1.0849 0.00%
2014-09-03 0 0.370 0.365 0.370 0.360 0.370 6,072,000 2,213,190 0.3645 1.086 1.071 1.086 1.056 1.086 2,069,191 1.0696 2.78%
2014-09-02 0 0.360 0.355 0.360 0.355 0.365 7,390,000 2,658,830 0.3598 1.056 1.042 1.056 1.042 1.071 2,518,333 1.0558 0.00%
2014-09-01 0 0.360 0.360 0.365 0.360 0.365 3,596,000 1,296,150 0.3604 1.056 1.056 1.071 1.056 1.071 1,225,430 1.0577 0.00%
2014-08-29 0 0.360 0.360 0.365 0.360 0.375 13,024,000 4,744,730 0.3643 1.056 1.056 1.071 1.056 1.100 4,438,264 1.0691 -4.00%
2014-08-28 0 0.375 0.370 0.375 0.370 0.380 7,706,000 2,880,950 0.3739 1.100 1.086 1.100 1.086 1.115 2,626,018 1.0971 -1.32%
2014-08-27 0 0.380 0.375 0.380 0.375 0.385 3,944,000 1,491,160 0.3781 1.115 1.100 1.115 1.100 1.130 1,344,020 1.1095 0.00%
2014-08-26 0 0.380 0.375 0.385 0.370 0.400 21,226,000 8,176,110 0.3852 1.115 1.100 1.130 1.086 1.174 7,233,307 1.1303 1.33%
2014-08-25 0 0.375 0.370 0.375 0.370 0.380 6,718,000 2,510,630 0.3737 1.100 1.086 1.100 1.086 1.115 2,289,332 1.0967 -1.32%
2014-08-22 0 0.380 0.375 0.380 0.370 0.380 6,604,000 2,475,750 0.3749 1.115 1.100 1.115 1.086 1.115 2,250,483 1.1001 1.33%
2014-08-21 0 0.375 0.370 0.375 0.370 0.380 12,118,000 4,538,360 0.3745 1.100 1.086 1.100 1.086 1.115 4,129,521 1.0990 0.00%
2014-08-20 0 0.375 0.375 0.380 0.375 0.390 9,752,030 3,706,570 0.3801 1.100 1.100 1.115 1.100 1.144 3,323,256 1.1153 -2.60%
2014-08-19 0 0.385 0.380 0.385 0.380 0.390 12,408,000 4,786,760 0.3858 1.130 1.115 1.130 1.115 1.144 4,228,346 1.1321 0.00%
2014-08-18 0 0.385 0.380 0.385 0.380 0.390 12,632,900 4,874,561 0.3859 1.130 1.115 1.130 1.115 1.144 4,304,986 1.1323 0.00%
2014-08-15 0 0.385 0.385 0.390 0.375 0.390 14,504,000 5,529,000 0.3812 1.130 1.130 1.144 1.100 1.144 4,942,612 1.1186 2.67%
2014-08-14 0 0.375 0.375 0.380 0.375 0.385 11,948,000 4,537,060 0.3797 1.100 1.100 1.115 1.100 1.130 4,071,589 1.1143 -1.32%
2014-08-13 0 0.380 0.375 0.380 0.370 0.380 18,782,050 7,052,058 0.3755 1.115 1.100 1.115 1.086 1.115 6,400,468 1.1018 1.33%
2014-08-12 0 0.375 0.370 0.375 0.370 0.380 10,544,000 3,942,280 0.3739 1.100 1.086 1.100 1.086 1.115 3,593,140 1.0972 -1.32%
2014-08-11 0 0.380 0.375 0.380 0.375 0.380 9,632,000 3,620,080 0.3758 1.115 1.100 1.115 1.100 1.115 3,282,352 1.1029 2.70%
2014-08-08 0 0.370 0.370 0.375 0.370 0.380 23,610,000 8,847,400 0.3747 1.086 1.086 1.100 1.086 1.115 8,045,716 1.0996 -2.63%
2014-08-07 0 0.380 0.375 0.380 0.375 0.390 30,842,000 11,842,150 0.3840 1.115 1.100 1.115 1.100 1.144 10,510,206 1.1267 -2.56%
2014-08-06 0 0.390 0.385 0.390 0.370 0.395 76,238,000 29,407,640 0.3857 1.144 1.130 1.144 1.086 1.159 25,980,064 1.1319 2.63%
2014-08-05 0 0.380 0.375 0.380 0.370 0.380 28,740,000 10,826,680 0.3767 1.115 1.100 1.115 1.086 1.115 9,793,896 1.1055 0.00%
2014-08-04 0 0.380 0.375 0.380 0.365 0.380 29,902,000 11,323,410 0.3787 1.115 1.100 1.115 1.071 1.115 10,189,877 1.1112 2.70%
2014-08-01 0 0.370 0.365 0.370 0.360 0.370 6,162,000 2,264,460 0.3675 1.086 1.071 1.086 1.056 1.086 2,099,860 1.0784 -1.33%
2014-07-31 0 0.375 0.370 0.375 0.365 0.375 9,990,000 3,695,470 0.3699 1.100 1.086 1.100 1.071 1.100 3,404,350 1.0855 1.35%
2014-07-30 0 0.370 0.365 0.370 0.365 0.380 30,288,000 11,312,560 0.3735 1.086 1.071 1.086 1.071 1.115 10,321,417 1.0960 0.00%
2014-07-29 0 0.370 0.365 0.370 0.365 0.375 13,672,000 5,033,946 0.3682 1.086 1.071 1.086 1.071 1.100 4,659,086 1.0805 0.00%
2014-07-28 0 0.370 0.370 0.375 0.365 0.375 42,926,000 15,862,800 0.3695 1.086 1.086 1.100 1.071 1.100 14,628,141 1.0844 1.37%
2014-07-25 0 0.365 0.360 0.365 0.355 0.365 12,112,000 4,358,350 0.3598 1.071 1.056 1.071 1.042 1.071 4,127,476 1.0559 0.00%
2014-07-24 0 0.365 0.360 0.365 0.350 0.365 34,130,000 12,270,982 0.3595 1.071 1.056 1.071 1.027 1.071 11,630,677 1.0551 2.82%
2014-07-23 0 0.355 0.350 0.355 0.345 0.355 20,872,000 7,299,668 0.3497 1.042 1.027 1.042 1.012 1.042 7,112,672 1.0263 1.43%
2014-07-22 0 0.350 0.345 0.350 0.345 0.350 3,576,000 1,239,600 0.3466 1.027 1.012 1.027 1.012 1.027 1,218,614 1.0172 1.45%
2014-07-21 0 0.345 0.345 0.350 0.345 0.350 3,176,000 1,100,500 0.3465 1.012 1.012 1.027 1.012 1.027 1,082,304 1.0168 -1.43%
2014-07-18 0 0.350 0.345 0.350 0.345 0.350 3,200,000 1,113,290 0.3479 1.027 1.012 1.027 1.012 1.027 1,090,482 1.0209 -1.41%
2014-07-17 0 0.355 0.350 0.355 0.350 0.355 4,408,000 1,559,900 0.3539 1.042 1.027 1.042 1.027 1.042 1,502,140 1.0385 0.00%
2014-07-16 0 0.355 0.350 0.355 0.350 0.355 9,586,000 3,374,930 0.3521 1.042 1.027 1.042 1.027 1.042 3,266,677 1.0331 0.00%
2014-07-15 0 0.355 0.350 0.355 0.350 0.355 6,220,000 2,198,440 0.3534 1.042 1.027 1.042 1.027 1.042 2,119,625 1.0372 0.00%
2014-07-14 0 0.355 0.350 0.355 0.345 0.360 17,236,000 6,088,860 0.3533 1.042 1.027 1.042 1.012 1.056 5,873,611 1.0366 2.90%
2014-07-11 0 0.345 0.340 0.345 0.340 0.345 3,998,000 1,373,790 0.3436 1.012 0.998 1.012 0.998 1.012 1,362,422 1.0083 -1.43%
2014-07-10 0 0.350 0.345 0.350 0.340 0.350 1,484,000 510,270 0.3438 1.027 1.012 1.027 0.998 1.027 505,711 1.0090 1.45%
2014-07-09 0 0.345 0.340 0.345 0.340 0.350 7,236,000 2,497,390 0.3451 1.012 0.998 1.012 0.998 1.027 2,465,854 1.0128 -1.43%
2014-07-08 0 0.350 0.350 0.355 0.350 0.355 3,936,000 1,383,410 0.3515 1.027 1.027 1.042 1.027 1.042 1,341,293 1.0314 -1.41%
2014-07-07 0 0.355 0.350 0.355 0.350 0.355 3,770,000 1,324,950 0.3514 1.042 1.027 1.042 1.027 1.042 1,284,725 1.0313 0.00%
2014-07-04 0 0.355 0.350 0.355 0.350 0.355 7,304,000 2,585,660 0.3540 1.042 1.027 1.042 1.027 1.042 2,489,026 1.0388 0.00%
2014-07-03 0 0.355 0.350 0.355 0.345 0.355 4,324,300 1,519,776 0.3515 1.042 1.027 1.042 1.012 1.042 1,473,617 1.0313 0.00%
2014-07-02 0 0.355 0.350 0.355 0.340 0.355 11,882,000 4,141,730 0.3486 1.042 1.027 1.042 0.998 1.042 4,049,098 1.0229 2.90%
2014-06-30 0 0.345 0.340 0.345 0.335 0.345 3,694,000 1,257,400 0.3404 1.012 0.998 1.012 0.983 1.012 1,258,826 0.9989 1.47%
2014-06-27 0 0.340 0.340 0.345 0.340 0.345 4,282,000 1,466,510 0.3425 0.998 0.998 1.012 0.998 1.012 1,459,202 1.0050 -2.86%
2014-06-26 0 0.350 0.345 0.350 0.340 0.350 3,712,000 1,274,330 0.3433 1.027 1.012 1.027 0.998 1.027 1,264,960 1.0074 2.94%
2014-06-25 0 0.340 0.335 0.340 0.335 0.345 2,422,000 822,330 0.3395 0.998 0.983 0.998 0.983 1.012 825,359 0.9963 -1.45%
2014-06-24 0 0.345 0.340 0.345 0.340 0.345 8,596,000 2,935,090 0.3414 1.012 0.998 1.012 0.998 1.012 2,929,309 1.0020 0.00%
2014-06-23 0 0.345 0.340 0.345 0.340 0.355 3,930,000 1,365,670 0.3475 1.012 0.998 1.012 0.998 1.042 1,339,249 1.0197 -1.43%
2014-06-20 0 0.350 0.345 0.350 0.345 0.355 6,480,000 2,270,190 0.3503 1.027 1.012 1.027 1.012 1.042 2,208,227 1.0281 -1.41%
2014-06-19 0 0.355 0.350 0.355 0.350 0.365 5,976,000 2,121,020 0.3549 1.042 1.027 1.042 1.027 1.071 2,036,476 1.0415 -1.39%
2014-06-18 0 0.360 0.355 0.360 0.355 0.365 5,628,000 2,024,580 0.3597 1.056 1.042 1.056 1.042 1.071 1,917,886 1.0556 0.00%
2014-06-17 0 0.360 0.360 0.365 0.360 0.370 42,056,000 15,305,200 0.3639 1.056 1.056 1.071 1.056 1.086 14,331,666 1.0679 1.41%
2014-06-16 0 0.355 0.355 0.360 0.355 0.360 4,223,000 1,508,205 0.3571 1.042 1.042 1.056 1.042 1.056 1,439,096 1.0480 -1.39%
2014-06-13 0 0.360 0.355 0.360 0.355 0.360 6,468,000 2,313,830 0.3577 1.056 1.042 1.056 1.042 1.056 2,204,138 1.0498 0.00%
2014-06-12 0 0.360 0.355 0.360 0.355 0.365 15,888,000 5,706,730 0.3592 1.056 1.042 1.056 1.042 1.071 5,414,246 1.0540 0.00%
2014-06-11 0 0.360 0.355 0.360 0.340 0.360 29,957,000 10,611,640 0.3542 1.056 1.042 1.056 0.998 1.056 10,208,620 1.0395 5.88%
2014-06-10 0 0.340 0.335 0.340 0.335 0.345 8,856,000 2,998,940 0.3386 0.998 0.983 0.998 0.983 1.012 3,017,910 0.9937 1.49%
2014-06-09 0 0.335 0.335 0.340 0.335 0.340 2,746,000 924,530 0.3367 0.983 0.983 0.998 0.983 0.998 935,770 0.9880 0.00%
2014-06-06 0 0.335 0.335 0.340 0.335 0.345 2,468,657 832,263 0.3371 0.983 0.983 0.998 0.983 1.012 841,259 0.9893 -1.47%
2014-06-05 0 0.340 0.335 0.340 0.330 0.340 5,128,000 1,730,680 0.3375 0.998 0.983 0.998 0.968 0.998 1,747,498 0.9904 1.49%
2014-06-04 0 0.335 0.330 0.335 0.330 0.340 5,924,000 1,979,230 0.3341 0.983 0.968 0.983 0.968 0.998 2,018,756 0.9804 -1.47%
2014-06-03 0 0.340 0.335 0.340 0.335 0.340 4,108,000 1,386,790 0.3376 0.998 0.983 0.998 0.983 0.998 1,399,907 0.9906 1.49%
2014-05-30 0 0.335 0.335 0.340 0.330 0.335 4,022,000 1,344,060 0.3342 0.983 0.983 0.998 0.968 0.983 1,370,600 0.9806 0.00%
2014-05-29 0 0.335 0.330 0.335 0.330 0.335 3,184,000 1,055,770 0.3316 0.983 0.968 0.983 0.968 0.983 1,085,030 0.9730 0.00%
2014-05-28 0 0.335 0.330 0.335 0.325 0.340 18,670,000 6,199,930 0.3321 0.983 0.968 0.983 0.954 0.998 6,362,284 0.9745 -1.47%
2014-05-27 0 0.340 0.340 0.345 0.335 0.345 3,295,000 1,118,640 0.3395 0.998 0.998 1.012 0.983 1.012 1,122,856 0.9962 -1.45%
2014-05-26 0 0.345 0.340 0.345 0.335 0.345 8,558,000 2,905,780 0.3395 1.012 0.998 1.012 0.983 1.012 2,916,359 0.9964 0.00%
2014-05-23 0 0.345 0.340 0.345 0.340 0.350 3,606,000 1,240,310 0.3440 1.012 0.998 1.012 0.998 1.027 1,228,837 1.0093 -1.43%
2014-05-22 0 0.350 0.345 0.350 0.345 0.350 1,844,000 637,160 0.3455 1.027 1.012 1.027 1.012 1.027 628,391 1.0140 0.00%
2014-05-21 0 0.350 0.345 0.350 0.345 0.350 1,264,000 436,540 0.3454 1.027 1.012 1.027 1.012 1.027 430,741 1.0135 0.00%
2014-05-20 0 0.350 0.345 0.350 0.345 0.355 2,554,000 887,290 0.3474 1.027 1.012 1.027 1.012 1.042 870,341 1.0195 0.00%
2014-05-19 0 0.350 0.345 0.350 0.340 0.350 2,616,000 902,620 0.3450 1.027 1.012 1.027 0.998 1.027 891,469 1.0125 1.45%
2014-05-16 0 0.345 0.340 0.345 0.340 0.345 1,558,000 533,480 0.3424 1.012 0.998 1.012 0.998 1.012 530,929 1.0048 -1.43%
2014-05-15 0 0.350 0.345 0.350 0.335 0.350 8,260,000 2,842,176 0.3441 1.027 1.012 1.027 0.983 1.027 2,814,808 1.0097 0.00%
2014-05-14 0 0.350 0.345 0.350 0.340 0.350 6,796,000 2,339,880 0.3443 1.027 1.012 1.027 0.998 1.027 2,315,912 1.0103 1.45%
2014-05-13 0 0.345 0.340 0.345 0.340 0.350 4,218,000 1,458,220 0.3457 1.012 0.998 1.012 0.998 1.027 1,437,392 1.0145 0.00%
2014-05-12 0 0.345 0.340 0.345 0.335 0.345 9,492,000 3,229,670 0.3403 1.012 0.998 1.012 0.983 1.012 3,234,644 0.9985 0.00%
2014-05-09 0 0.345 0.335 0.345 0.335 0.345 3,848,000 1,300,720 0.3380 1.012 0.983 1.012 0.983 1.012 1,311,305 0.9919 0.00%
2014-05-08 0 0.345 0.335 0.345 0.335 0.355 11,448,000 3,908,710 0.3414 1.012 0.983 1.012 0.983 1.042 3,901,201 1.0019 -2.82%
2014-05-07 0 0.355 0.350 0.355 0.345 0.355 3,340,000 1,169,840 0.3503 1.042 1.027 1.042 1.012 1.042 1,138,191 1.0278 0.00%
2014-05-05 0 0.355 0.350 0.355 0.350 0.360 1,736,000 611,090 0.3520 1.042 1.027 1.042 1.027 1.056 591,587 1.0330 -1.39%
2014-05-02 0 0.360 0.355 0.360 0.355 0.360 2,278,000 815,130 0.3578 1.056 1.042 1.056 1.042 1.056 776,287 1.0500 0.00%
2014-04-30 0 0.360 0.350 0.360 0.350 0.360 2,544,000 902,680 0.3548 1.056 1.027 1.056 1.027 1.056 866,934 1.0412 0.00%
2014-04-29 0 0.360 0.355 0.360 0.350 0.365 4,612,000 1,637,750 0.3551 1.056 1.042 1.056 1.027 1.071 1,571,658 1.0421 -1.37%
2014-04-28 0 0.365 0.360 0.365 0.360 0.365 4,064,000 1,466,470 0.3608 1.071 1.056 1.071 1.056 1.071 1,384,913 1.0589 0.00%
2014-04-25 0 0.365 0.360 0.365 0.360 0.370 6,042,000 2,207,920 0.3654 1.071 1.056 1.071 1.056 1.086 2,058,967 1.0723 -1.35%
2014-04-24 0 0.370 0.360 0.370 0.360 0.375 9,026,000 3,294,230 0.3650 1.086 1.056 1.086 1.056 1.100 3,075,842 1.0710 0.00%
2014-04-23 0 0.370 0.370 0.375 0.370 0.380 8,304,000 3,087,430 0.3718 1.086 1.086 1.100 1.086 1.115 2,829,802 1.0910 -1.33%
2014-04-22 0 0.375 0.375 0.380 0.370 0.380 3,396,000 1,272,840 0.3748 1.100 1.100 1.115 1.086 1.115 1,157,275 1.0999 -1.32%
2014-04-17 0 0.380 0.375 0.380 0.375 0.380 3,552,000 1,335,340 0.3759 1.115 1.100 1.115 1.100 1.115 1,210,436 1.1032 0.00%
2014-04-16 0 0.380 0.375 0.380 0.375 0.380 1,914,000 724,890 0.3787 1.115 1.100 1.115 1.100 1.115 652,245 1.1114 0.00%
2014-04-15 0 0.380 0.375 0.380 0.370 0.380 5,726,000 2,157,180 0.3767 1.115 1.100 1.115 1.086 1.115 1,951,282 1.1055 0.00%
2014-04-14 0 0.380 0.375 0.380 0.375 0.385 6,266,000 2,383,970 0.3805 1.115 1.100 1.115 1.100 1.130 2,135,301 1.1165 -2.56%
2014-04-11 0 0.390 0.385 0.390 0.380 0.395 10,304,000 3,981,820 0.3864 1.144 1.130 1.144 1.115 1.159 3,511,354 1.1340 -1.27%
2014-04-10 0 0.395 0.390 0.395 0.380 0.395 18,864,000 7,336,110 0.3889 1.159 1.144 1.159 1.115 1.159 6,428,394 1.1412 2.60%
2014-04-09 0 0.385 0.380 0.385 0.380 0.395 17,296,000 6,730,760 0.3892 1.130 1.115 1.130 1.115 1.159 5,894,058 1.1420 0.00%
2014-04-08 0 0.385 0.380 0.385 0.375 0.385 13,108,000 5,002,010 0.3816 1.130 1.115 1.130 1.100 1.130 4,466,889 1.1198 2.67%
2014-04-07 0 0.375 0.370 0.375 0.370 0.380 3,715,400 1,398,307 0.3764 1.100 1.086 1.100 1.086 1.115 1,266,118 1.1044 -1.32%
2014-04-04 0 0.380 0.375 0.380 0.375 0.385 7,038,000 2,674,250 0.3800 1.115 1.100 1.115 1.100 1.130 2,398,380 1.1150 -1.30%
2014-04-03 0 0.385 0.375 0.385 0.370 0.385 36,626,000 13,976,880 0.3816 1.130 1.100 1.130 1.086 1.130 12,481,254 1.1198 2.67%
2014-04-02 0 0.375 0.370 0.375 0.365 0.375 4,724,000 1,750,042 0.3705 1.100 1.086 1.100 1.071 1.100 1,609,825 1.0871 0.00%
2014-04-01 0 0.375 0.370 0.375 0.365 0.375 3,282,000 1,219,170 0.3715 1.100 1.086 1.100 1.071 1.100 1,118,426 1.0901 0.00%
2014-03-31 0 0.375 0.365 0.375 0.365 0.375 4,646,000 1,720,320 0.3703 1.100 1.071 1.100 1.071 1.100 1,583,244 1.0866 0.00%
2014-03-28 0 0.375 0.370 0.375 0.360 0.375 8,510,000 3,116,330 0.3662 1.100 1.086 1.100 1.056 1.100 2,900,002 1.0746 2.74%
2014-03-27 0 0.365 0.365 0.370 0.360 0.375 11,487,000 4,179,690 0.3639 1.071 1.071 1.086 1.056 1.100 3,914,491 1.0677 -2.67%
2014-03-26 0 0.375 0.370 0.375 0.370 0.380 6,155,400 2,293,418 0.3726 1.100 1.086 1.100 1.086 1.115 2,097,611 1.0933 0.00%
2014-03-25 0 0.375 0.370 0.375 0.370 0.380 4,846,000 1,810,120 0.3735 1.100 1.086 1.100 1.086 1.115 1,651,399 1.0961 -1.32%
2014-03-24 0 0.380 0.375 0.380 0.375 0.380 4,426,000 1,669,810 0.3773 1.115 1.100 1.115 1.100 1.115 1,508,274 1.1071 0.00%
2014-03-21 0 0.380 0.375 0.380 0.370 0.380 3,602,000 1,350,860 0.3750 1.115 1.100 1.115 1.086 1.115 1,227,474 1.1005 1.33%
2014-03-20 0 0.375 0.370 0.375 0.370 0.380 2,428,000 908,220 0.3741 1.100 1.086 1.100 1.086 1.115 827,404 1.0977 0.00%
2014-03-19 0 0.375 0.370 0.375 0.370 0.380 4,306,000 1,615,330 0.3751 1.100 1.086 1.100 1.086 1.115 1,467,380 1.1008 -1.32%
2014-03-18 0 0.380 0.375 0.380 0.365 0.380 5,866,000 2,184,890 0.3725 1.115 1.100 1.115 1.071 1.115 1,998,991 1.0930 2.70%
2014-03-17 0 0.370 0.365 0.370 0.360 0.370 3,358,000 1,229,170 0.3660 1.086 1.071 1.086 1.056 1.086 1,144,325 1.0741 0.00%
2014-03-14 0 0.370 0.365 0.370 0.355 0.380 15,310,000 5,588,370 0.3650 1.086 1.071 1.086 1.042 1.115 5,217,277 1.0711 -2.63%
2014-03-13 0 0.380 0.375 0.380 0.375 0.385 6,559,000 2,494,130 0.3803 1.115 1.100 1.115 1.100 1.130 2,235,148 1.1159 0.00%
2014-03-12 0 0.380 0.375 0.380 0.375 0.390 11,750,000 4,441,820 0.3780 1.115 1.100 1.115 1.100 1.144 4,004,115 1.1093 -2.56%
2014-03-11 0 0.390 0.385 0.390 0.380 0.390 4,844,000 1,878,620 0.3878 1.144 1.130 1.144 1.115 1.144 1,650,718 1.1381 1.30%
2014-03-10 0 0.385 0.380 0.385 0.380 0.390 4,688,000 1,796,140 0.3831 1.130 1.115 1.130 1.115 1.144 1,597,557 1.1243 -1.28%
2014-03-07 0 0.390 0.385 0.390 0.385 0.400 10,328,000 4,049,800 0.3921 1.144 1.130 1.144 1.130 1.174 3,519,532 1.1507 -2.50%
2014-03-06 0 0.400 0.395 0.400 0.395 0.400 5,218,000 2,069,210 0.3966 1.174 1.159 1.174 1.159 1.174 1,778,168 1.1637 0.00%
2014-03-05 0 0.400 0.395 0.400 0.395 0.410 37,526,000 15,113,160 0.4027 1.174 1.159 1.174 1.159 1.203 12,787,952 1.1818 -1.23%
2014-03-04 0 0.405 0.405 0.410 0.400 0.415 31,416,000 12,756,330 0.4060 1.188 1.188 1.203 1.174 1.218 10,705,812 1.1915 1.25%
2014-03-03 0 0.400 0.395 0.400 0.375 0.410 35,222,000 14,050,790 0.3989 1.174 1.159 1.174 1.100 1.203 12,002,804 1.1706 3.90%
2014-02-28 0 0.385 0.375 0.385 0.375 0.385 5,694,000 2,161,000 0.3795 1.130 1.100 1.130 1.100 1.130 1,940,377 1.1137 1.32%
2014-02-27 0 0.380 0.375 0.380 0.375 0.380 3,716,000 1,398,310 0.3763 1.115 1.100 1.115 1.100 1.115 1,266,323 1.1042 0.00%
2014-02-26 0 0.380 0.375 0.380 0.370 0.380 3,996,000 1,500,210 0.3754 1.115 1.100 1.115 1.086 1.115 1,361,740 1.1017 0.00%
2014-02-25 0 0.380 0.375 0.380 0.370 0.380 3,050,000 1,150,850 0.3773 1.115 1.100 1.115 1.086 1.115 1,039,366 1.1073 0.00%
2014-02-24 0 0.380 0.375 0.380 0.375 0.385 5,336,000 2,008,450 0.3764 1.115 1.100 1.115 1.100 1.130 1,818,380 1.1045 -1.30%
2014-02-21 0 0.385 0.380 0.385 0.375 0.385 3,660,000 1,391,720 0.3803 1.130 1.115 1.130 1.100 1.130 1,247,239 1.1158 0.00%
2014-02-20 0 0.385 0.380 0.385 0.380 0.390 4,600,000 1,758,290 0.3822 1.130 1.115 1.130 1.115 1.144 1,567,569 1.1217 0.00%
2014-02-19 0 0.385 0.375 0.385 0.375 0.390 5,142,000 1,956,916 0.3806 1.130 1.100 1.130 1.100 1.144 1,752,269 1.1168 -1.28%
2014-02-18 0 0.390 0.385 0.390 0.380 0.390 4,540,000 1,753,460 0.3862 1.144 1.130 1.144 1.115 1.144 1,547,122 1.1334 -1.27%
2014-02-17 0 0.395 0.390 0.395 0.390 0.400 5,594,000 2,204,940 0.3942 1.159 1.144 1.159 1.144 1.174 1,906,300 1.1567 -1.25%
2014-02-14 0 0.400 0.395 0.400 0.390 0.400 20,232,000 8,022,820 0.3965 1.174 1.159 1.174 1.144 1.174 6,894,575 1.1636 2.56%
2014-02-13 0 0.390 0.385 0.390 0.385 0.395 3,496,000 1,360,070 0.3890 1.144 1.130 1.144 1.130 1.159 1,191,352 1.1416 -1.27%
2014-02-12 0 0.395 0.390 0.395 0.385 0.395 9,616,000 3,747,100 0.3897 1.159 1.144 1.159 1.130 1.159 3,276,900 1.1435 1.28%
2014-02-11 0 0.390 0.385 0.390 0.375 0.390 18,656,000 7,184,640 0.3851 1.144 1.130 1.144 1.100 1.144 6,357,513 1.1301 2.63%
2014-02-10 0 0.380 0.375 0.380 0.370 0.380 6,966,000 2,613,770 0.3752 1.115 1.100 1.115 1.086 1.115 2,373,844 1.1011 1.33%
2014-02-07 0 0.375 0.370 0.375 0.370 0.380 12,772,000 4,762,600 0.3729 1.100 1.086 1.100 1.086 1.115 4,352,388 1.0942 -1.32%
2014-02-06 0 0.380 0.375 0.380 0.370 0.380 8,395,731 3,138,565 0.3738 1.115 1.100 1.115 1.086 1.115 2,861,062 1.0970 2.70%
2014-02-05 0 0.370 0.365 0.370 0.365 0.380 10,074,000 3,741,543 0.3714 1.086 1.071 1.086 1.071 1.115 3,432,975 1.0899 -2.63%
2014-02-04 0 0.380 0.370 0.380 0.370 0.380 8,824,000 3,303,820 0.3744 1.115 1.086 1.115 1.086 1.115 3,007,005 1.0987 -1.30%
2014-01-30 0 0.385 0.380 0.385 0.375 0.385 5,302,000 2,025,020 0.3819 1.130 1.115 1.130 1.100 1.130 1,806,793 1.1208 -1.28%
2014-01-29 0 0.390 0.385 0.390 0.380 0.390 5,178,000 1,996,380 0.3856 1.144 1.130 1.144 1.115 1.144 1,764,537 1.1314 0.00%
2014-01-28 0 0.390 0.385 0.390 0.380 0.390 3,060,000 1,179,730 0.3855 1.144 1.130 1.144 1.115 1.144 1,042,774 1.1313 1.30%
2014-01-27 0 0.385 0.380 0.385 0.370 0.385 10,844,000 4,114,020 0.3794 1.130 1.115 1.130 1.086 1.130 3,695,373 1.1133 -2.53%
2014-01-24 0 0.395 0.390 0.395 0.390 0.400 7,414,000 2,928,070 0.3949 1.159 1.144 1.159 1.144 1.174 2,526,512 1.1589 -1.25%
2014-01-23 0 0.400 0.395 0.400 0.395 0.405 7,300,000 2,900,550 0.3973 1.174 1.159 1.174 1.159 1.188 2,487,663 1.1660 -2.44%
2014-01-22 0 0.410 0.405 0.410 0.400 0.415 13,382,000 5,483,610 0.4098 1.203 1.188 1.203 1.174 1.218 4,560,261 1.2025 1.23%
2014-01-21 0 0.405 0.400 0.405 0.395 0.405 10,446,000 4,177,956 0.4000 1.188 1.174 1.188 1.159 1.188 3,559,744 1.1737 2.53%
2014-01-20 0 0.395 0.390 0.395 0.390 0.405 10,126,000 3,985,410 0.3936 1.159 1.144 1.159 1.144 1.188 3,450,695 1.1550 -3.66%
2014-01-17 0 0.410 0.405 0.410 0.400 0.410 5,394,000 2,178,310 0.4038 1.203 1.188 1.203 1.174 1.203 1,838,145 1.1851 0.00%
2014-01-16 0 0.410 0.405 0.410 0.400 0.420 24,974,000 10,249,960 0.4104 1.203 1.188 1.203 1.174 1.232 8,510,534 1.2044 2.50%
2014-01-15 0 0.400 0.395 0.400 0.390 0.400 8,510,000 3,378,420 0.3970 1.174 1.159 1.174 1.144 1.174 2,900,002 1.1650 1.27%
2014-01-14 0 0.395 0.385 0.395 0.385 0.395 5,480,000 2,143,504 0.3912 1.159 1.130 1.159 1.130 1.159 1,867,451 1.1478 0.00%
2014-01-13 0 0.395 0.395 0.400 0.385 0.400 7,912,000 3,113,230 0.3935 1.159 1.159 1.174 1.130 1.174 2,696,218 1.1547 0.00%
2014-01-10 0 0.395 0.390 0.395 0.385 0.400 14,880,000 5,822,240 0.3913 1.159 1.144 1.159 1.130 1.174 5,070,744 1.1482 0.00%
2014-01-09 0 0.395 0.390 0.395 0.385 0.410 22,446,000 8,887,580 0.3960 1.159 1.144 1.159 1.130 1.203 7,649,053 1.1619 -3.66%
2014-01-08 0 0.410 0.405 0.415 0.400 0.415 9,908,000 4,050,640 0.4088 1.203 1.188 1.218 1.174 1.218 3,376,406 1.1997 2.50%
2014-01-07 0 0.400 0.395 0.400 0.395 0.420 33,298,000 13,459,210 0.4042 1.174 1.159 1.174 1.159 1.232 11,347,152 1.1861 -4.76%
2014-01-06 0 0.420 0.415 0.420 0.415 0.435 11,892,000 5,027,270 0.4227 1.232 1.218 1.232 1.218 1.276 4,052,506 1.2405 -4.55%
2014-01-03 0 0.440 0.435 0.440 0.430 0.445 7,426,000 3,250,100 0.4377 1.291 1.276 1.291 1.262 1.306 2,530,601 1.2843 -2.22%
2014-01-02 0 0.450 0.440 0.450 0.440 0.450 7,308,000 3,258,540 0.4459 1.321 1.291 1.321 1.291 1.321 2,490,389 1.3084 0.00%
2013-12-31 0 0.450 0.445 0.450 0.445 0.450 5,402,000 2,424,160 0.4488 1.321 1.306 1.321 1.306 1.321 1,840,871 1.3169 1.12%
2013-12-30 0 0.445 0.445 0.450 0.445 0.455 7,268,000 3,267,300 0.4495 1.306 1.306 1.321 1.306 1.335 2,476,758 1.3192 -1.11%
2013-12-27 0 0.450 0.445 0.450 0.440 0.455 10,334,000 4,641,160 0.4491 1.321 1.306 1.321 1.291 1.335 3,521,577 1.3179 1.12%
2013-12-24 0 0.445 0.445 0.450 0.440 0.450 3,507,620 1,565,850 0.4464 1.306 1.306 1.321 1.291 1.321 1,195,312 1.3100 -1.11%
2013-12-23 0 0.450 0.445 0.450 0.435 0.450 7,574,000 3,380,350 0.4463 1.321 1.306 1.321 1.276 1.321 2,581,036 1.3097 2.27%
2013-12-20 0 0.440 0.430 0.440 0.430 0.465 26,624,000 11,784,860 0.4426 1.291 1.262 1.291 1.262 1.365 9,072,814 1.2989 -5.38%
2013-12-19 0 0.465 0.455 0.465 0.455 0.480 26,486,000 12,456,290 0.4703 1.365 1.335 1.365 1.335 1.409 9,025,787 1.3801 -2.11%
2013-12-18 0 0.475 0.465 0.475 0.465 0.480 39,314,000 18,645,020 0.4743 1.394 1.365 1.394 1.365 1.409 13,397,259 1.3917 0.00%
2013-12-17 0 0.475 0.470 0.475 0.470 0.495 31,772,000 15,418,820 0.4853 1.394 1.379 1.394 1.379 1.453 10,827,128 1.4241 -1.04%
2013-12-16 0 0.480 0.475 0.480 0.465 0.485 52,406,000 25,065,190 0.4783 1.409 1.394 1.409 1.365 1.423 17,858,695 1.4035 2.13%
2013-12-13 0 0.470 0.465 0.470 0.455 0.470 7,720,000 3,593,340 0.4655 1.379 1.365 1.379 1.335 1.379 2,630,789 1.3659 1.08%
2013-12-12 0 0.465 0.465 0.470 0.460 0.470 7,098,000 3,301,830 0.4652 1.365 1.365 1.379 1.350 1.379 2,418,826 1.3651 -1.06%
2013-12-11 0 0.470 0.465 0.475 0.465 0.475 29,376,000 13,825,966 0.4707 1.379 1.365 1.394 1.365 1.394 10,010,629 1.3811 -1.05%
2013-12-10 0 0.475 0.470 0.475 0.470 0.485 20,818,000 9,914,960 0.4763 1.394 1.379 1.394 1.379 1.423 7,094,270 1.3976 -1.04%
2013-12-09 0 0.480 0.475 0.480 0.465 0.480 46,726,000 22,116,170 0.4733 1.409 1.394 1.409 1.365 1.409 15,923,089 1.3889 2.13%
2013-12-06 0 0.470 0.465 0.470 0.455 0.475 20,490,000 9,573,130 0.4672 1.379 1.365 1.379 1.335 1.394 6,982,496 1.3710 2.17%
2013-12-05 0 0.460 0.455 0.460 0.455 0.480 20,296,000 9,442,510 0.4652 1.350 1.335 1.350 1.335 1.409 6,916,385 1.3652 -3.16%
2013-12-04 0 0.475 0.470 0.475 0.445 0.475 54,051,000 24,976,410 0.4621 1.394 1.379 1.394 1.306 1.394 18,419,271 1.3560 4.40%
2013-12-03 0 0.455 0.450 0.455 0.445 0.455 18,780,000 8,457,330 0.4503 1.335 1.321 1.335 1.306 1.335 6,399,769 1.3215 0.00%
2013-12-02 0 0.455 0.450 0.455 0.435 0.455 50,680,000 22,608,160 0.4461 1.335 1.321 1.335 1.276 1.335 17,270,516 1.3091 4.60%
2013-11-29 0 0.435 0.430 0.435 0.430 0.440 9,846,000 4,260,890 0.4328 1.276 1.262 1.276 1.262 1.291 3,355,278 1.2699 -1.14%
2013-11-28 0 0.440 0.435 0.440 0.435 0.445 23,502,000 10,348,430 0.4403 1.291 1.276 1.291 1.276 1.306 8,008,912 1.2921 0.00%
2013-11-27 0 0.440 0.435 0.440 0.425 0.445 31,004,000 13,548,600 0.4370 1.291 1.276 1.291 1.247 1.306 10,565,412 1.2824 1.15%
2013-11-26 0 0.435 0.430 0.435 0.430 0.445 19,594,302 8,523,263 0.4350 1.276 1.262 1.276 1.262 1.306 6,677,263 1.2765 -3.33%
2013-11-25 0 0.450 0.445 0.450 0.435 0.450 20,552,000 9,083,260 0.4420 1.321 1.306 1.321 1.276 1.321 7,003,624 1.2969 1.12%
2013-11-22 0 0.445 0.440 0.445 0.440 0.465 55,712,302 25,090,187 0.4504 1.306 1.291 1.306 1.291 1.365 18,985,403 1.3216 -1.11%
2013-11-21 0 0.450 0.450 0.455 0.415 0.455 104,230,000 45,638,340 0.4379 1.321 1.321 1.335 1.218 1.335 35,519,059 1.2849 7.14%
2013-11-20 0 0.420 0.420 0.425 0.410 0.425 48,792,000 20,407,974 0.4183 1.232 1.232 1.247 1.203 1.247 16,627,132 1.2274 0.00%
2013-11-19 0 0.420 0.415 0.420 0.390 0.420 93,942,000 38,281,090 0.4075 1.232 1.218 1.232 1.144 1.232 32,013,158 1.1958 6.33%
2013-11-18 0 0.395 0.390 0.395 0.380 0.395 30,350,000 11,745,650 0.3870 1.159 1.144 1.159 1.115 1.159 10,342,545 1.1357 3.95%
2013-11-15 0 0.380 0.375 0.380 0.375 0.385 5,250,000 1,982,510 0.3776 1.115 1.100 1.115 1.100 1.130 1,789,073 1.1081 1.33%
2013-11-14 0 0.375 0.370 0.375 0.365 0.375 3,816,000 1,415,720 0.3710 1.100 1.086 1.100 1.071 1.100 1,300,400 1.0887 1.35%
2013-11-13 0 0.370 0.365 0.370 0.365 0.380 7,448,000 2,767,050 0.3715 1.086 1.071 1.086 1.071 1.115 2,538,098 1.0902 -2.63%
2013-11-12 0 0.380 0.375 0.380 0.375 0.385 3,236,000 1,226,680 0.3791 1.115 1.100 1.115 1.100 1.130 1,102,750 1.1124 -1.30%
2013-11-11 0 0.385 0.380 0.385 0.380 0.385 3,674,000 1,403,420 0.3820 1.130 1.115 1.130 1.115 1.130 1,252,010 1.1209 1.32%
2013-11-08 0 0.380 0.380 0.385 0.380 0.385 11,074,000 4,241,790 0.3830 1.115 1.115 1.130 1.115 1.130 3,773,751 1.1240 -1.30%
2013-11-07 0 0.385 0.380 0.385 0.380 0.385 2,964,000 1,138,880 0.3842 1.130 1.115 1.130 1.115 1.130 1,010,059 1.1275 -1.28%
2013-11-06 0 0.390 0.385 0.390 0.380 0.390 2,898,000 1,118,640 0.3860 1.144 1.130 1.144 1.115 1.144 987,568 1.1327 0.00%
2013-11-05 0 0.390 0.385 0.390 0.380 0.390 5,408,000 2,085,100 0.3856 1.144 1.130 1.144 1.115 1.144 1,842,915 1.1314 0.00%
2013-11-04 0 0.390 0.385 0.390 0.385 0.395 7,702,000 3,002,680 0.3899 1.144 1.130 1.144 1.130 1.159 2,624,655 1.1440 1.30%
2013-11-01 0 0.385 0.385 0.390 0.385 0.390 2,974,000 1,147,890 0.3860 1.130 1.130 1.144 1.130 1.144 1,013,467 1.1326 0.00%
2013-10-31 0 0.385 0.385 0.390 0.380 0.390 2,420,000 934,670 0.3862 1.130 1.130 1.144 1.115 1.144 824,677 1.1334 -1.28%
2013-10-30 0 0.390 0.385 0.390 0.375 0.390 10,122,000 3,869,840 0.3823 1.144 1.130 1.144 1.100 1.144 3,449,332 1.1219 1.30%
2013-10-29 0 0.385 0.380 0.385 0.380 0.390 2,066,000 794,150 0.3844 1.130 1.115 1.130 1.115 1.144 704,043 1.1280 0.00%
2013-10-28 0 0.385 0.380 0.385 0.380 0.390 4,376,000 1,679,980 0.3839 1.130 1.115 1.130 1.115 1.144 1,491,235 1.1266 -1.28%
2013-10-25 0 0.390 0.385 0.390 0.380 0.390 4,120,000 1,588,980 0.3857 1.144 1.130 1.144 1.115 1.144 1,403,996 1.1318 0.00%
2013-10-24 0 0.390 0.380 0.390 0.380 0.390 4,716,005 1,822,631 0.3865 1.144 1.115 1.144 1.115 1.144 1,607,100 1.1341 0.00%
2013-10-23 0 0.390 0.385 0.390 0.385 0.395 8,012,000 3,117,950 0.3892 1.144 1.130 1.144 1.130 1.159 2,730,296 1.1420 0.00%
2013-10-22 0 0.390 0.385 0.390 0.385 0.400 13,696,000 5,429,440 0.3964 1.144 1.130 1.144 1.130 1.174 4,667,265 1.1633 -1.27%
2013-10-21 0 0.395 0.385 0.395 0.385 0.395 5,968,000 2,334,760 0.3912 1.159 1.130 1.159 1.130 1.159 2,033,750 1.1480 0.00%
2013-10-18 0 0.395 0.390 0.395 0.385 0.395 11,656,000 4,565,410 0.3917 1.159 1.144 1.159 1.130 1.159 3,972,082 1.1494 2.60%
2013-10-17 0 0.385 0.385 0.390 0.385 0.390 7,496,000 2,896,650 0.3864 1.130 1.130 1.144 1.130 1.144 2,554,455 1.1340 -1.28%
2013-10-16 0 0.390 0.385 0.390 0.380 0.390 7,220,009 2,776,293 0.3845 1.144 1.130 1.144 1.115 1.144 2,460,404 1.1284 0.00%
2013-10-15 0 0.390 0.390 0.395 0.385 0.395 7,658,010 2,995,313 0.3911 1.144 1.144 1.159 1.130 1.159 2,609,664 1.1478 -1.27%
2013-10-11 0 0.395 0.390 0.395 0.380 0.395 16,712,005 6,496,951 0.3888 1.159 1.144 1.159 1.115 1.159 5,695,046 1.1408 2.60%
2013-10-10 0 0.385 0.380 0.385 0.380 0.390 6,828,000 2,611,710 0.3825 1.130 1.115 1.130 1.115 1.144 2,326,817 1.1224 0.00%
2013-10-09 0 0.385 0.385 0.390 0.380 0.390 8,138,000 3,135,440 0.3853 1.130 1.130 1.144 1.115 1.144 2,773,233 1.1306 -1.28%
2013-10-08 0 0.390 0.385 0.390 0.375 0.390 8,163,000 3,127,992 0.3832 1.144 1.130 1.144 1.100 1.144 2,781,753 1.1245 2.63%
2013-10-07 0 0.380 0.380 0.385 0.380 0.385 3,592,000 1,371,284 0.3818 1.115 1.115 1.130 1.115 1.130 1,224,067 1.1203 -1.30%
2013-10-04 0 0.385 0.380 0.385 0.380 0.390 4,494,000 1,732,990 0.3856 1.130 1.115 1.130 1.115 1.144 1,531,446 1.1316 0.00%
2013-10-03 0 0.385 0.385 0.390 0.380 0.390 8,952,000 3,447,738 0.3851 1.130 1.130 1.144 1.115 1.144 3,050,625 1.1302 0.00%
2013-10-02 0 0.385 0.385 0.390 0.380 0.390 5,824,000 2,231,686 0.3832 1.130 1.130 1.144 1.115 1.144 1,984,678 1.1245 0.00%
2013-09-30 0 0.385 0.385 0.390 0.380 0.390 6,598,000 2,534,410 0.3841 1.130 1.130 1.144 1.115 1.144 2,248,439 1.1272 -1.28%
2013-09-27 0 0.390 0.385 0.390 0.380 0.400 19,460,000 7,530,700 0.3870 1.144 1.130 1.144 1.115 1.174 6,631,497 1.1356 0.00%
2013-09-26 0 0.390 0.385 0.390 0.385 0.390 5,246,000 2,024,010 0.3858 1.144 1.130 1.144 1.130 1.144 1,787,710 1.1322 -1.27%
2013-09-25 0 0.395 0.390 0.395 0.390 0.395 3,964,000 1,552,100 0.3915 1.159 1.144 1.159 1.144 1.159 1,350,835 1.1490 1.28%
2013-09-24 0 0.390 0.390 0.395 0.390 0.395 3,114,000 1,221,090 0.3921 1.144 1.144 1.159 1.144 1.159 1,061,176 1.1507 -2.50%
2013-09-23 0 0.400 0.395 0.400 0.390 0.400 5,774,000 2,264,540 0.3922 1.174 1.159 1.174 1.144 1.174 1,967,639 1.1509 0.00%
2013-09-19 0 0.400 0.395 0.400 0.395 0.400 16,540,000 6,595,930 0.3988 1.174 1.159 1.174 1.159 1.174 5,636,431 1.1702 1.27%
2013-09-18 0 0.395 0.390 0.395 0.385 0.395 7,022,000 2,734,958 0.3895 1.159 1.144 1.159 1.130 1.159 2,392,927 1.1429 0.00%
2013-09-17 0 0.395 0.390 0.395 0.390 0.400 4,920,000 1,936,140 0.3935 1.159 1.144 1.159 1.144 1.174 1,676,617 1.1548 -1.25%
2013-09-16 0 0.400 0.395 0.400 0.395 0.405 9,998,000 4,000,860 0.4002 1.174 1.159 1.174 1.159 1.188 3,407,076 1.1743 0.00%
2013-09-13 0 0.400 0.395 0.400 0.390 0.405 10,989,000 4,356,160 0.3964 1.174 1.159 1.174 1.144 1.188 3,744,785 1.1633 -1.23%
2013-09-12 0 0.405 0.405 0.410 0.400 0.415 18,626,000 7,609,810 0.4086 1.188 1.188 1.203 1.174 1.218 6,347,290 1.1989 -2.41%
2013-09-11 0 0.415 0.410 0.415 0.400 0.415 39,344,015 16,169,236 0.4110 1.218 1.203 1.218 1.174 1.218 13,407,487 1.2060 0.00%
2013-09-10 0 0.415 0.410 0.415 0.390 0.415 74,730,000 30,160,530 0.4036 1.218 1.203 1.218 1.144 1.218 25,466,174 1.1843 5.06%
2013-09-09 0 0.395 0.390 0.395 0.385 0.395 20,504,000 8,002,510 0.3903 1.159 1.144 1.159 1.130 1.159 6,987,266 1.1453 1.28%
2013-09-06 0 0.390 0.385 0.390 0.385 0.395 12,170,000 4,698,850 0.3861 1.144 1.130 1.144 1.130 1.159 4,147,241 1.1330 -1.27%
2013-09-05 0 0.395 0.390 0.395 0.390 0.405 28,324,000 11,124,770 0.3928 1.159 1.144 1.159 1.144 1.188 9,652,133 1.1526 -2.47%
2013-09-04 0 0.405 0.400 0.405 0.385 0.405 27,032,000 10,736,730 0.3972 1.188 1.174 1.188 1.130 1.188 9,211,851 1.1655 2.53%
2013-09-03 0 0.395 0.390 0.395 0.390 0.395 11,796,000 4,613,690 0.3911 1.159 1.144 1.159 1.144 1.159 4,019,791 1.1477 0.00%
2013-09-02 0 0.395 0.390 0.395 0.385 0.395 6,394,000 2,486,320 0.3889 1.159 1.144 1.159 1.130 1.159 2,178,920 1.1411 1.28%
2013-08-30 0 0.390 0.385 0.390 0.385 0.400 7,562,000 2,952,060 0.3904 1.144 1.130 1.144 1.130 1.174 2,576,946 1.1456 -2.50%
2013-08-29 0 0.400 0.395 0.400 0.380 0.400 11,010,000 4,313,082 0.3917 1.174 1.159 1.174 1.115 1.174 3,751,941 1.1496 5.26%
2013-08-28 0 0.380 0.375 0.380 0.375 0.390 8,558,000 3,264,170 0.3814 1.115 1.100 1.115 1.100 1.144 2,916,359 1.1193 -3.80%
2013-08-27 0 0.395 0.390 0.395 0.390 0.400 3,446,000 1,358,540 0.3942 1.159 1.144 1.159 1.144 1.174 1,174,313 1.1569 -1.25%
2013-08-26 0 0.400 0.395 0.400 0.395 0.405 14,290,000 5,704,650 0.3992 1.174 1.159 1.174 1.159 1.188 4,869,686 1.1715 -1.23%
2013-08-23 0 0.405 0.400 0.405 0.400 0.410 11,642,000 4,743,060 0.4074 1.188 1.174 1.188 1.174 1.203 3,967,312 1.1955 -1.22%
2013-08-22 0 0.410 0.405 0.410 0.395 0.410 7,536,000 3,046,710 0.4043 1.203 1.188 1.203 1.159 1.203 2,568,086 1.1864 1.23%
2013-08-21 0 0.405 0.400 0.405 0.390 0.410 12,126,000 4,854,084 0.4003 1.188 1.174 1.188 1.144 1.203 4,132,247 1.1747 0.00%
2013-08-20 0 0.405 0.400 0.405 0.400 0.425 32,280,000 13,278,550 0.4114 1.188 1.174 1.188 1.174 1.247 11,000,242 1.2071 -5.81%
2013-08-19 0 0.430 0.425 0.430 0.415 0.445 44,648,000 19,136,740 0.4286 1.262 1.247 1.262 1.218 1.306 15,214,957 1.2578 2.38%
2013-08-16 0 0.420 0.415 0.420 0.400 0.425 33,624,000 13,930,930 0.4143 1.232 1.218 1.232 1.174 1.247 11,458,245 1.2158 2.44%
2013-08-15 0 0.410 0.405 0.410 0.400 0.415 35,368,000 14,448,840 0.4085 1.203 1.188 1.203 1.174 1.218 12,052,558 1.1988 2.50%
2013-08-13 0 0.400 0.400 0.405 0.390 0.405 32,308,000 12,887,950 0.3989 1.174 1.174 1.188 1.144 1.188 11,009,784 1.1706 1.27%
2013-08-12 0 0.395 0.390 0.395 0.375 0.395 25,484,000 9,803,140 0.3847 1.159 1.144 1.159 1.100 1.159 8,684,330 1.1288 3.95%
2013-08-09 0 0.380 0.375 0.380 0.365 0.380 13,210,000 4,936,640 0.3737 1.115 1.100 1.115 1.071 1.115 4,501,648 1.0966 2.70%
2013-08-08 0 0.370 0.365 0.370 0.360 0.370 3,397,500 1,249,965 0.3679 1.086 1.071 1.086 1.056 1.086 1,157,786 1.0796 0.00%
2013-08-07 0 0.370 0.360 0.370 0.360 0.370 5,750,000 2,104,530 0.3660 1.086 1.056 1.086 1.056 1.086 1,959,461 1.0740 -1.33%
2013-08-06 0 0.375 0.370 0.375 0.360 0.375 3,098,000 1,140,580 0.3682 1.100 1.086 1.100 1.056 1.100 1,055,723 1.0804 0.00%
2013-08-05 0 0.375 0.370 0.375 0.365 0.375 7,084,000 2,616,670 0.3694 1.100 1.086 1.100 1.071 1.100 2,414,056 1.0839 1.35%
2013-08-02 0 0.370 0.365 0.370 0.365 0.370 9,440,000 3,468,060 0.3674 1.086 1.071 1.086 1.071 1.086 3,216,923 1.0781 0.00%
2013-08-01 0 0.370 0.365 0.370 0.355 0.370 12,686,000 4,601,320 0.3627 1.086 1.071 1.086 1.042 1.086 4,323,081 1.0644 2.78%
2013-07-31 0 0.360 0.355 0.360 0.355 0.365 1,718,000 617,020 0.3592 1.056 1.042 1.056 1.042 1.071 585,453 1.0539 0.00%
2013-07-30 0 0.360 0.355 0.360 0.355 0.365 4,000,000 1,435,610 0.3589 1.056 1.042 1.056 1.042 1.071 1,363,103 1.0532 0.00%
2013-07-29 0 0.360 0.355 0.360 0.350 0.365 9,702,000 3,480,870 0.3588 1.056 1.042 1.056 1.027 1.071 3,306,207 1.0528 -2.70%
2013-07-26 0 0.370 0.365 0.370 0.365 0.375 13,820,000 5,116,200 0.3702 1.086 1.071 1.086 1.071 1.100 4,709,521 1.0864 0.00%
2013-07-25 0 0.370 0.365 0.370 0.360 0.375 18,440,020 6,799,906 0.3688 1.086 1.071 1.086 1.056 1.100 6,283,912 1.0821 1.37%
2013-07-24 0 0.365 0.365 0.370 0.365 0.370 5,440,000 1,987,260 0.3653 1.071 1.071 1.086 1.071 1.086 1,853,820 1.0720 -1.35%
2013-07-23 0 0.370 0.365 0.370 0.360 0.370 11,280,006 4,101,682 0.3636 1.086 1.071 1.086 1.056 1.086 3,843,953 1.0670 2.78%
2013-07-22 0 0.360 0.355 0.360 0.355 0.365 4,210,000 1,516,560 0.3602 1.056 1.042 1.056 1.042 1.071 1,434,666 1.0571 -1.37%
2013-07-19 0 0.365 0.360 0.365 0.360 0.365 3,070,000 1,110,500 0.3617 1.071 1.056 1.071 1.056 1.071 1,046,182 1.0615 0.00%
2013-07-18 0 0.365 0.365 0.370 0.355 0.370 3,202,000 1,170,530 0.3656 1.071 1.071 1.086 1.042 1.086 1,091,164 1.0727 0.00%
2013-07-17 0 0.365 0.360 0.365 0.355 0.365 3,594,000 1,297,490 0.3610 1.071 1.056 1.071 1.042 1.071 1,224,748 1.0594 0.00%
2013-07-16 0 0.365 0.360 0.365 0.360 0.365 3,256,000 1,176,090 0.3612 1.071 1.056 1.071 1.056 1.071 1,109,566 1.0600 0.00%
2013-07-15 0 0.365 0.365 0.370 0.355 0.375 25,650,000 9,435,170 0.3678 1.071 1.071 1.086 1.042 1.100 8,740,899 1.0794 2.82%
2013-07-12 0 0.355 0.350 0.355 0.350 0.360 4,814,000 1,710,260 0.3553 1.042 1.027 1.042 1.027 1.056 1,640,495 1.0425 -1.39%
2013-07-11 0 0.360 0.355 0.360 0.345 0.360 14,140,000 4,983,830 0.3525 1.056 1.042 1.056 1.012 1.056 4,818,569 1.0343 2.86%
2013-07-10 0 0.350 0.340 0.350 0.340 0.350 8,672,000 2,988,622 0.3446 1.027 0.998 1.027 0.998 1.027 2,955,208 1.0113 0.00%
2013-07-09 0 0.350 0.345 0.350 0.340 0.355 17,968,000 6,276,010 0.3493 1.027 1.012 1.027 0.998 1.042 6,123,059 1.0250 1.45%
2013-07-08 0 0.345 0.335 0.345 0.335 0.345 5,828,008 1,991,162 0.3417 1.012 0.983 1.012 0.983 1.012 1,986,044 1.0026 0.00%
2013-07-05 0 0.345 0.340 0.345 0.340 0.345 11,340,001 3,884,310 0.3425 1.012 0.998 1.012 0.998 1.012 3,864,398 1.0052 1.47%
2013-07-04 0 0.340 0.335 0.340 0.335 0.345 6,092,000 2,069,710 0.3397 0.998 0.983 0.998 0.983 1.012 2,076,006 0.9970 -1.45%
2013-07-03 0 0.345 0.340 0.345 0.335 0.350 6,384,002 2,169,140 0.3398 1.012 0.998 1.012 0.983 1.027 2,175,513 0.9971 -1.43%
2013-07-02 0 0.350 0.345 0.350 0.345 0.355 2,364,000 821,340 0.3474 1.027 1.012 1.027 1.012 1.042 805,594 1.0195 0.00%
2013-06-28 0 0.350 0.345 0.350 0.345 0.355 10,306,000 3,605,020 0.3498 1.027 1.012 1.027 1.012 1.042 3,512,035 1.0265 0.00%
2013-06-27 0 0.350 0.345 0.350 0.340 0.355 18,686,000 6,510,500 0.3484 1.027 1.012 1.027 0.998 1.042 6,367,736 1.0224 -1.41%
2013-06-26 0 0.355 0.350 0.355 0.345 0.355 6,388,000 2,233,240 0.3496 1.042 1.027 1.042 1.012 1.042 2,176,876 1.0259 2.90%
2013-06-25 0 0.345 0.345 0.350 0.330 0.360 12,446,051 4,266,656 0.3428 1.012 1.012 1.027 0.968 1.056 4,241,313 1.0060 -2.82%
2013-06-24 0 0.355 0.350 0.355 0.345 0.365 7,234,000 2,561,400 0.3541 1.042 1.027 1.042 1.012 1.071 2,465,172 1.0390 -4.05%
2013-06-21 0 0.370 0.365 0.370 0.355 0.375 14,328,000 5,224,880 0.3647 1.086 1.071 1.086 1.042 1.100 4,882,635 1.0701 0.00%
2013-06-20 0 0.370 0.365 0.370 0.365 0.380 6,532,000 2,414,910 0.3697 1.086 1.071 1.086 1.071 1.115 2,225,947 1.0849 -2.63%
2013-06-19 0 0.380 0.375 0.380 0.360 0.385 18,298,000 6,833,210 0.3734 1.115 1.100 1.115 1.056 1.130 6,235,515 1.0959 2.70%
2013-06-18 0 0.370 0.365 0.370 0.360 0.370 5,008,000 1,833,640 0.3661 1.086 1.071 1.086 1.056 1.086 1,706,605 1.0744 1.37%
2013-06-17 0 0.365 0.360 0.365 0.360 0.365 4,698,000 1,705,120 0.3629 1.071 1.056 1.071 1.056 1.071 1,600,965 1.0651 1.39%
2013-06-14 0 0.360 0.360 0.365 0.350 0.365 20,520,000 7,363,010 0.3588 1.056 1.056 1.071 1.027 1.071 6,992,719 1.0530 0.00%
2013-06-13 0 0.360 0.355 0.360 0.345 0.365 22,064,000 7,780,510 0.3526 1.056 1.042 1.056 1.012 1.071 7,518,877 1.0348 -2.70%
2013-06-11 0 0.370 0.365 0.370 0.360 0.385 14,202,000 5,230,930 0.3683 1.086 1.071 1.086 1.056 1.130 4,839,698 1.0808 -3.90%
2013-06-10 0 0.385 0.380 0.385 0.380 0.390 3,766,000 1,448,570 0.3846 1.130 1.115 1.130 1.115 1.144 1,283,362 1.1287 -1.28%
2013-06-07 0 0.390 0.385 0.390 0.380 0.390 4,056,000 1,562,140 0.3851 1.144 1.130 1.144 1.115 1.144 1,382,187 1.1302 0.00%
2013-06-06 0 0.390 0.385 0.390 0.380 0.390 3,294,000 1,267,650 0.3848 1.144 1.130 1.144 1.115 1.144 1,122,515 1.1293 -1.27%
2013-06-05 0 0.395 0.385 0.395 0.385 0.395 3,018,000 1,174,670 0.3892 1.159 1.130 1.159 1.130 1.159 1,028,461 1.1422 0.00%
2013-06-04 0 0.395 0.390 0.395 0.385 0.400 6,006,000 2,347,810 0.3909 1.159 1.144 1.159 1.130 1.174 2,046,699 1.1471 -1.25%
2013-06-03 0 0.400 0.395 0.400 0.395 0.405 3,344,166 1,340,233 0.4008 1.174 1.159 1.174 1.159 1.188 1,139,611 1.1760 0.00%
2013-05-31 0 0.400 0.400 0.405 0.395 0.405 5,914,006 2,372,752 0.4012 1.174 1.174 1.188 1.159 1.188 2,015,350 1.1773 -1.23%
2013-05-30 0 0.405 0.400 0.405 0.395 0.405 3,346,021 1,338,087 0.3999 1.188 1.174 1.188 1.159 1.188 1,140,243 1.1735 0.00%
2013-05-29 0 0.405 0.400 0.405 0.400 0.410 8,188,000 3,321,620 0.4057 1.188 1.174 1.188 1.174 1.203 2,790,272 1.1904 -1.22%
2013-05-28 0 0.410 0.405 0.410 0.395 0.410 5,588,000 2,257,450 0.4040 1.203 1.188 1.203 1.159 1.203 1,904,255 1.1855 1.23%
2013-05-27 0 0.405 0.400 0.405 0.395 0.405 6,266,000 2,507,102 0.4001 1.188 1.174 1.188 1.159 1.188 2,135,301 1.1741 0.00%
2013-05-24 0 0.405 0.400 0.405 0.395 0.405 4,428,000 1,771,400 0.4000 1.188 1.174 1.188 1.159 1.188 1,508,955 1.1739 0.00%
2013-05-23 0 0.405 0.395 0.405 0.395 0.415 13,055,000 5,248,880 0.4021 1.188 1.159 1.188 1.159 1.218 4,448,828 1.1798 -2.41%
2013-05-22 0 0.415 0.410 0.415 0.410 0.420 2,776,000 1,145,750 0.4127 1.218 1.203 1.218 1.203 1.232 945,994 1.2112 -1.19%
2013-05-21 0 0.420 0.410 0.420 0.410 0.420 8,642,000 3,602,990 0.4169 1.232 1.203 1.232 1.203 1.232 2,944,984 1.2234 0.00%
2013-05-20 0 0.420 0.410 0.420 0.415 0.420 12,024,003 5,001,761 0.4160 1.232 1.203 1.232 1.218 1.232 4,097,489 1.2207 1.20%
2013-05-16 0 0.415 0.410 0.415 0.410 0.420 4,762,000 1,970,550 0.4138 1.218 1.203 1.218 1.203 1.232 1,622,774 1.2143 -1.19%
2013-05-15 0 0.420 0.415 0.420 0.415 0.420 10,244,000 4,284,970 0.4183 1.232 1.218 1.232 1.218 1.232 3,490,907 1.2275 0.00%
2013-05-14 0 0.420 0.410 0.420 0.410 0.420 9,202,000 3,814,000 0.4145 1.232 1.203 1.232 1.203 1.232 3,135,819 1.2163 0.00%
2013-05-13 0 0.420 0.415 0.420 0.415 0.430 10,014,000 4,252,500 0.4247 1.232 1.218 1.232 1.218 1.262 3,412,529 1.2461 -1.18%
2013-05-10 0 0.425 0.420 0.425 0.415 0.425 9,392,000 3,957,430 0.4214 1.247 1.232 1.247 1.218 1.247 3,200,566 1.2365 0.00%
2013-05-09 0 0.425 0.420 0.425 0.415 0.425 8,864,000 3,721,130 0.4198 1.247 1.232 1.247 1.218 1.247 3,020,636 1.2319 0.00%
2013-05-08 0 0.425 0.420 0.425 0.415 0.435 74,046,000 31,422,550 0.4244 1.247 1.232 1.247 1.218 1.276 25,233,083 1.2453 -2.30%
2013-05-07 0 0.435 0.430 0.435 0.405 0.435 44,814,000 18,886,670 0.4214 1.276 1.262 1.276 1.188 1.276 15,271,526 1.2367 6.10%
2013-05-06 0 0.410 0.405 0.410 0.405 0.410 5,848,000 2,379,600 0.4069 1.203 1.188 1.203 1.188 1.203 1,992,857 1.1941 1.23%
2013-05-03 0 0.405 0.400 0.405 0.400 0.410 6,468,000 2,620,882 0.4052 1.188 1.174 1.188 1.174 1.203 2,204,138 1.1891 0.00%
2013-05-02 0 0.405 0.400 0.405 0.395 0.405 4,518,000 1,797,722 0.3979 1.188 1.174 1.188 1.159 1.188 1,539,625 1.1676 1.25%
2013-04-30 0 0.400 0.395 0.400 0.395 0.405 6,350,129 2,538,853 0.3998 1.174 1.159 1.174 1.159 1.188 2,163,970 1.1732 0.00%
2013-04-29 0 0.400 0.395 0.400 0.395 0.410 4,874,000 1,951,120 0.4003 1.174 1.159 1.174 1.159 1.203 1,660,941 1.1747 -2.44%
2013-04-26 0 0.410 0.405 0.410 0.400 0.420 12,264,000 5,054,020 0.4121 1.203 1.188 1.203 1.174 1.232 4,179,274 1.2093 -1.20%
2013-04-25 0 0.415 0.410 0.415 0.405 0.415 4,282,000 1,766,620 0.4126 1.218 1.203 1.218 1.188 1.218 1,459,202 1.2107 1.22%
2013-04-24 0 0.410 0.405 0.410 0.400 0.415 9,482,000 3,848,940 0.4059 1.203 1.188 1.203 1.174 1.218 3,231,236 1.1912 0.00%
2013-04-23 0 0.410 0.405 0.410 0.405 0.420 6,376,000 2,607,060 0.4089 1.203 1.188 1.203 1.188 1.232 2,172,786 1.1999 -2.38%
2013-04-22 0 0.420 0.420 0.425 0.410 0.425 16,690,000 6,977,410 0.4181 1.232 1.232 1.247 1.203 1.247 5,687,548 1.2268 2.44%
2013-04-19 0 0.410 0.405 0.410 0.395 0.410 5,332,000 2,157,850 0.4047 1.203 1.188 1.203 1.159 1.203 1,817,016 1.1876 2.50%
2013-04-18 0 0.400 0.395 0.400 0.390 0.405 3,130,000 1,236,740 0.3951 1.174 1.159 1.174 1.144 1.188 1,066,628 1.1595 1.27%
2013-04-17 0 0.395 0.390 0.395 0.390 0.410 8,174,000 3,292,230 0.4028 1.159 1.144 1.159 1.144 1.203 2,785,501 1.1819 -1.25%
2013-04-16 0 0.400 0.400 0.405 0.385 0.405 5,550,000 2,203,700 0.3971 1.174 1.174 1.188 1.130 1.188 1,891,306 1.1652 0.00%
2013-04-15 0 0.400 0.395 0.400 0.395 0.405 3,572,000 1,421,652 0.3980 1.174 1.159 1.174 1.159 1.188 1,217,251 1.1679 -2.44%
2013-04-12 0 0.410 0.405 0.410 0.400 0.410 3,371,000 1,363,900 0.4046 1.203 1.188 1.203 1.174 1.203 1,148,755 1.1873 0.00%
2013-04-11 0 0.410 0.405 0.410 0.405 0.420 7,064,000 2,911,600 0.4122 1.203 1.188 1.203 1.188 1.232 2,407,240 1.2095 1.23%
2013-04-10 0 0.405 0.400 0.405 0.395 0.415 5,040,000 2,035,730 0.4039 1.188 1.174 1.188 1.159 1.218 1,717,510 1.1853 -1.22%
2013-04-09 0 0.410 0.405 0.410 0.395 0.410 13,780,000 5,560,020 0.4035 1.203 1.188 1.203 1.159 1.203 4,695,890 1.1840 3.80%
2013-04-08 0 0.395 0.390 0.395 0.385 0.400 5,604,557 2,200,983 0.3927 1.159 1.144 1.159 1.130 1.174 1,909,897 1.1524 -2.47%
2013-04-05 0 0.405 0.400 0.405 0.395 0.425 8,096,000 3,260,670 0.4028 1.188 1.174 1.188 1.159 1.247 2,758,921 1.1819 -4.71%
2013-04-03 0 0.425 0.420 0.425 0.420 0.440 13,666,000 5,881,150 0.4303 1.247 1.232 1.247 1.232 1.291 4,657,042 1.2629 -1.16%
2013-04-02 0 0.430 0.425 0.430 0.415 0.435 17,570,000 7,509,260 0.4274 1.262 1.247 1.262 1.218 1.276 5,987,430 1.2542 0.00%
2013-03-28 0 0.430 0.425 0.430 0.420 0.440 6,104,000 2,601,650 0.4262 1.262 1.247 1.262 1.232 1.291 2,080,095 1.2507 -1.15%
2013-03-27 0 0.435 0.430 0.440 0.425 0.440 7,718,000 3,375,490 0.4374 1.276 1.262 1.291 1.247 1.291 2,630,107 1.2834 1.16%
2013-03-26 0 0.430 0.430 0.435 0.425 0.440 3,784,500 1,623,065 0.4289 1.262 1.262 1.276 1.247 1.291 1,289,666 1.2585 -2.27%
2013-03-25 0 0.440 0.435 0.440 0.430 0.440 2,114,000 922,210 0.4362 1.291 1.276 1.291 1.262 1.291 720,400 1.2801 1.15%
2013-03-22 0 0.435 0.430 0.435 0.430 0.445 8,640,000 3,765,090 0.4358 1.276 1.262 1.276 1.262 1.306 2,944,303 1.2788 -2.25%
2013-03-21 0 0.445 0.440 0.445 0.440 0.450 2,876,000 1,276,720 0.4439 1.306 1.291 1.306 1.291 1.321 980,071 1.3027 0.00%
2013-03-20 0 0.445 0.440 0.445 0.440 0.450 10,571,738 4,698,316 0.4444 1.306 1.291 1.306 1.291 1.321 3,602,592 1.3041 0.00%
2013-03-19 0 0.445 0.440 0.445 0.435 0.445 5,884,000 2,590,174 0.4402 1.306 1.291 1.306 1.276 1.306 2,005,125 1.2918 2.30%
2013-03-18 0 0.435 0.430 0.435 0.425 0.445 6,812,000 2,935,790 0.4310 1.276 1.262 1.276 1.247 1.306 2,321,365 1.2647 -3.33%
2013-03-15 0 0.450 0.445 0.460 0.445 0.470 20,012,000 9,156,232 0.4575 1.321 1.306 1.350 1.306 1.379 6,819,605 1.3426 -3.23%
2013-03-14 0 0.465 0.460 0.465 0.445 0.465 8,182,558 3,712,939 0.4538 1.365 1.350 1.365 1.306 1.365 2,788,418 1.3316 1.09%
2013-03-13 0 0.460 0.455 0.460 0.455 0.475 9,078,000 4,208,330 0.4636 1.350 1.335 1.350 1.335 1.394 3,093,562 1.3604 -3.16%
2013-03-12 0 0.475 0.470 0.475 0.465 0.485 29,512,000 14,120,540 0.4785 1.394 1.379 1.394 1.365 1.423 10,056,975 1.4041 -3.06%
2013-03-11 0 0.490 0.485 0.490 0.485 0.510 7,692,000 3,802,400 0.4943 1.438 1.423 1.438 1.423 1.497 2,621,247 1.4506 -2.00%
2013-03-08 0 0.500 0.500 0.510 0.495 0.510 11,314,000 5,685,460 0.5025 1.467 1.467 1.497 1.453 1.497 3,855,537 1.4746 0.00%
2013-03-07 0 0.500 0.495 0.500 0.495 0.510 9,274,000 4,628,770 0.4991 1.467 1.453 1.467 1.453 1.497 3,160,355 1.4646 1.01%
2013-03-06 0 0.495 0.495 0.500 0.485 0.510 19,186,000 9,541,820 0.4973 1.453 1.453 1.467 1.423 1.497 6,538,124 1.4594 2.06%
2013-03-05 0 0.485 0.480 0.485 0.475 0.485 4,516,000 2,165,350 0.4795 1.423 1.409 1.423 1.394 1.423 1,538,943 1.4070 2.11%
2013-03-04 0 0.475 0.475 0.480 0.470 0.490 8,744,000 4,165,354 0.4764 1.394 1.394 1.409 1.379 1.438 2,979,743 1.3979 -3.06%
2013-03-01 0 0.490 0.485 0.490 0.485 0.500 9,014,000 4,450,380 0.4937 1.438 1.423 1.438 1.423 1.467 3,071,753 1.4488 -2.00%
2013-02-28 0 0.500 0.495 0.500 0.480 0.500 13,644,000 6,676,400 0.4893 1.467 1.453 1.467 1.409 1.467 4,649,545 1.4359 5.26%
2013-02-27 0 0.475 0.475 0.480 0.470 0.480 6,578,000 3,117,560 0.4739 1.394 1.394 1.409 1.379 1.409 2,241,623 1.3908 0.00%
2013-02-26 0 0.475 0.470 0.475 0.470 0.485 18,066,000 8,598,250 0.4759 1.394 1.379 1.394 1.379 1.423 6,156,455 1.3966 -4.04%
2013-02-25 0 0.495 0.485 0.495 0.485 0.500 6,566,000 3,223,780 0.4910 1.453 1.423 1.453 1.423 1.467 2,237,534 1.4408 -1.00%
2013-02-22 0 0.500 0.490 0.500 0.490 0.500 9,134,000 4,523,110 0.4952 1.467 1.438 1.467 1.438 1.467 3,112,646 1.4531 0.00%
2013-02-21 0 0.500 0.495 0.500 0.490 0.510 22,038,000 10,979,900 0.4982 1.467 1.453 1.467 1.438 1.497 7,510,017 1.4620 -3.85%
2013-02-20 0 0.520 0.510 0.520 0.510 0.520 7,004,000 3,605,570 0.5148 1.526 1.497 1.526 1.497 1.526 2,386,794 1.5106 0.00%
2013-02-19 0 0.520 0.510 0.520 0.510 0.530 9,524,000 4,917,260 0.5163 1.526 1.497 1.526 1.497 1.555 3,245,548 1.5151 -1.89%
2013-02-18 0 0.530 0.520 0.530 0.520 0.530 6,642,000 3,499,840 0.5269 1.555 1.526 1.555 1.526 1.555 2,263,433 1.5463 0.00%
2013-02-15 0 0.530 0.520 0.530 0.520 0.530 8,498,000 4,457,580 0.5245 1.555 1.526 1.555 1.526 1.555 2,895,913 1.5393 0.00%
2013-02-14 0 0.530 0.530 0.540 0.520 0.530 16,664,000 8,796,560 0.5279 1.555 1.555 1.585 1.526 1.555 5,678,688 1.5490 1.92%
2013-02-08 0 0.520 0.520 0.530 0.510 0.530 8,334,000 4,336,340 0.5203 1.526 1.526 1.555 1.497 1.555 2,840,025 1.5269 -1.89%
2013-02-07 0 0.530 0.520 0.530 0.510 0.540 11,944,000 6,222,120 0.5209 1.555 1.526 1.555 1.497 1.585 4,070,226 1.5287 -1.85%
2013-02-06 0 0.540 0.530 0.540 0.520 0.540 12,764,000 6,780,450 0.5312 1.585 1.555 1.585 1.526 1.585 4,349,662 1.5588 1.89%
2013-02-05 0 0.530 0.520 0.530 0.510 0.530 44,276,000 22,978,600 0.5190 1.555 1.526 1.555 1.497 1.555 15,088,188 1.5230 -1.85%
2013-02-04 0 0.540 0.530 0.540 0.530 0.550 17,818,000 9,618,160 0.5398 1.585 1.555 1.585 1.555 1.614 6,071,943 1.5840 1.89%
2013-02-01 0 0.530 0.530 0.540 0.520 0.540 11,384,000 6,051,660 0.5316 1.555 1.555 1.585 1.526 1.585 3,879,391 1.5600 1.92%
2013-01-31 0 0.520 0.520 0.530 0.520 0.540 14,746,000 7,817,280 0.5301 1.526 1.526 1.555 1.526 1.585 5,025,080 1.5557 -3.70%
2013-01-30 0 0.540 0.530 0.540 0.530 0.550 7,960,000 4,301,880 0.5404 1.585 1.555 1.585 1.555 1.614 2,712,575 1.5859 0.00%
2013-01-29 0 0.540 0.530 0.540 0.520 0.550 27,257,000 14,580,950 0.5349 1.585 1.555 1.585 1.526 1.614 9,288,525 1.5698 0.00%
2013-01-28 0 0.540 0.530 0.540 0.530 0.550 20,858,000 11,189,760 0.5365 1.585 1.555 1.585 1.555 1.614 7,107,901 1.5743 -1.82%
2013-01-25 0 0.550 0.540 0.550 0.540 0.580 62,172,000 34,332,360 0.5522 1.614 1.585 1.614 1.585 1.702 21,186,711 1.6205 -5.17%
2013-01-24 0 0.580 0.570 0.580 0.570 0.600 46,692,000 27,316,280 0.5850 1.702 1.673 1.702 1.673 1.761 15,911,502 1.7168 -3.33%
2013-01-23 0 0.600 0.590 0.600 0.550 0.610 227,298,000 133,626,900 0.5879 1.761 1.731 1.761 1.614 1.790 77,457,652 1.7252 9.09%
2013-01-22 0 0.550 0.540 0.550 0.530 0.560 44,253,840 24,211,170 0.5471 1.614 1.585 1.614 1.555 1.643 15,080,637 1.6054 1.85%
2013-01-21 0 0.540 0.530 0.540 0.530 0.540 12,032,000 6,407,650 0.5326 1.585 1.555 1.585 1.555 1.585 4,100,214 1.5628 0.00%
2013-01-18 0 0.540 0.530 0.540 0.530 0.550 14,348,000 7,727,200 0.5386 1.585 1.555 1.585 1.555 1.614 4,889,451 1.5804 0.00%
2013-01-17 0 0.540 0.530 0.540 0.530 0.560 29,218,000 15,798,440 0.5407 1.585 1.555 1.585 1.555 1.643 9,956,787 1.5867 -1.82%
2013-01-16 0 0.550 0.540 0.550 0.540 0.560 15,514,000 8,484,260 0.5469 1.614 1.585 1.614 1.585 1.643 5,286,795 1.6048 -1.79%
2013-01-15 0 0.560 0.550 0.560 0.540 0.560 12,512,000 6,926,040 0.5536 1.643 1.614 1.643 1.585 1.643 4,263,786 1.6244 1.82%
2013-01-14 0 0.550 0.540 0.550 0.540 0.560 20,814,000 11,399,380 0.5477 1.614 1.585 1.614 1.585 1.643 7,092,907 1.6072 0.00%
2013-01-11 0 0.550 0.540 0.550 0.540 0.570 49,574,000 27,219,050 0.5491 1.614 1.585 1.614 1.585 1.673 16,893,618 1.6112 -3.51%
2013-01-10 0 0.570 0.560 0.570 0.560 0.590 56,474,000 32,255,900 0.5712 1.673 1.643 1.673 1.643 1.731 19,244,971 1.6761 0.00%
2013-01-09 0 0.570 0.560 0.570 0.550 0.570 64,210,000 36,043,840 0.5613 1.673 1.643 1.673 1.614 1.673 21,881,213 1.6473 3.64%
2013-01-08 0 0.550 0.550 0.560 0.550 0.580 53,012,000 29,686,758 0.5600 1.614 1.614 1.643 1.614 1.702 18,065,205 1.6433 -5.17%
2013-01-07 0 0.580 0.570 0.580 0.530 0.580 106,860,000 59,485,950 0.5567 1.702 1.673 1.702 1.555 1.702 36,415,299 1.6335 7.41%
2013-01-04 0 0.540 0.530 0.540 0.500 0.540 96,777,925 50,884,402 0.5258 1.585 1.555 1.585 1.467 1.585 32,979,572 1.5429 3.85%
2013-01-03 0 0.520 0.510 0.520 0.470 0.520 154,256,000 77,638,950 0.5033 1.526 1.497 1.526 1.379 1.526 52,566,708 1.4770 10.64%
2013-01-02 0 0.470 0.470 0.475 0.450 0.475 83,706,000 38,921,620 0.4650 1.379 1.379 1.394 1.321 1.394 28,524,977 1.3645 4.44%
2012-12-31 0 0.450 0.445 0.450 0.445 0.450 4,974,000 2,221,890 0.4467 1.321 1.306 1.321 1.306 1.321 1,695,019 1.3108 0.00%
2012-12-28 0 0.450 0.445 0.450 0.440 0.450 17,591,259 7,802,063 0.4435 1.321 1.306 1.321 1.291 1.321 5,994,675 1.3015 1.12%
2012-12-27 0 0.445 0.445 0.450 0.440 0.460 58,100,000 26,060,280 0.4485 1.306 1.306 1.321 1.291 1.350 19,799,073 1.3162 -4.30%
2012-12-24 0 0.465 0.460 0.465 0.455 0.470 4,892,000 2,268,400 0.4637 1.365 1.350 1.365 1.335 1.379 1,667,075 1.3607 2.20%
2012-12-21 0 0.455 0.455 0.460 0.455 0.465 15,706,000 7,213,020 0.4593 1.335 1.335 1.350 1.335 1.365 5,352,224 1.3477 -2.15%
2012-12-20 0 0.465 0.460 0.465 0.455 0.475 11,940,000 5,521,398 0.4624 1.365 1.350 1.365 1.335 1.394 4,068,863 1.3570 -2.11%
2012-12-19 0 0.475 0.470 0.475 0.455 0.485 46,058,000 21,745,520 0.4721 1.394 1.379 1.394 1.335 1.423 15,695,451 1.3855 3.26%
2012-12-18 0 0.460 0.455 0.460 0.450 0.460 10,040,000 4,575,200 0.4557 1.350 1.335 1.350 1.321 1.350 3,421,389 1.3372 2.22%
2012-12-17 0 0.450 0.450 0.455 0.450 0.460 12,410,000 5,612,520 0.4523 1.321 1.321 1.335 1.321 1.350 4,229,027 1.3271 -1.10%
2012-12-14 0 0.455 0.450 0.455 0.440 0.460 18,128,000 8,189,650 0.4518 1.335 1.321 1.335 1.291 1.350 6,177,583 1.3257 1.11%
2012-12-13 0 0.450 0.450 0.455 0.445 0.455 21,248,000 9,567,220 0.4503 1.321 1.321 1.335 1.306 1.335 7,240,804 1.3213 0.00%
2012-12-12 0 0.450 0.445 0.450 0.445 0.455 29,460,000 13,240,420 0.4494 1.321 1.306 1.321 1.306 1.335 10,039,254 1.3189 0.00%
2012-12-11 0 0.450 0.445 0.450 0.445 0.460 33,766,000 15,245,820 0.4515 1.321 1.306 1.321 1.306 1.350 11,506,635 1.3250 -1.10%
2012-12-10 0 0.455 0.450 0.455 0.435 0.460 65,107,000 29,493,510 0.4530 1.335 1.321 1.335 1.276 1.350 22,186,888 1.3293 5.81%
2012-12-07 0 0.430 0.430 0.435 0.415 0.435 59,218,000 25,446,590 0.4297 1.262 1.262 1.276 1.218 1.276 20,180,060 1.2610 2.38%
2012-12-06 0 0.420 0.415 0.420 0.415 0.425 17,950,000 7,538,020 0.4199 1.232 1.218 1.232 1.218 1.247 6,116,925 1.2323 0.00%
2012-12-05 0 0.420 0.415 0.420 0.410 0.420 27,292,000 11,398,774 0.4177 1.232 1.218 1.232 1.203 1.232 9,300,452 1.2256 1.20%
2012-12-04 0 0.415 0.410 0.415 0.405 0.415 6,524,000 2,685,400 0.4116 1.218 1.203 1.218 1.188 1.218 2,223,221 1.2079 1.22%
2012-12-03 0 0.410 0.405 0.410 0.400 0.420 12,608,000 5,215,130 0.4136 1.203 1.188 1.203 1.174 1.232 4,296,501 1.2138 -1.20%
2012-11-30 0 0.415 0.415 0.420 0.415 0.420 14,100,000 5,884,040 0.4173 1.218 1.218 1.232 1.218 1.232 4,804,938 1.2246 0.00%
2012-11-29 0 0.415 0.415 0.420 0.410 0.420 8,814,000 3,656,480 0.4148 1.218 1.218 1.232 1.203 1.232 3,003,598 1.2174 0.00%
2012-11-28 0 0.415 0.405 0.415 0.405 0.415 6,345,000 2,602,815 0.4102 1.218 1.188 1.218 1.188 1.218 2,162,222 1.2038 -1.19%
2012-11-27 0 0.420 0.415 0.420 0.415 0.425 3,982,000 1,664,060 0.4179 1.232 1.218 1.232 1.218 1.247 1,356,969 1.2263 -1.18%
2012-11-26 0 0.425 0.420 0.425 0.415 0.430 18,128,000 7,641,560 0.4215 1.247 1.232 1.247 1.218 1.262 6,177,583 1.2370 0.00%
2012-11-23 0 0.425 0.420 0.425 0.410 0.425 22,802,000 9,513,950 0.4172 1.247 1.232 1.247 1.203 1.247 7,770,369 1.2244 2.41%
2012-11-22 0 0.415 0.410 0.415 0.410 0.420 10,002,000 4,152,250 0.4151 1.218 1.203 1.218 1.203 1.232 3,408,439 1.2182 -1.19%
2012-11-21 0 0.420 0.415 0.420 0.400 0.420 29,218,000 12,003,790 0.4108 1.232 1.218 1.232 1.174 1.232 9,956,787 1.2056 3.70%
2012-11-20 0 0.405 0.400 0.405 0.400 0.410 13,804,000 5,587,490 0.4048 1.188 1.174 1.188 1.174 1.203 4,704,069 1.1878 1.25%
2012-11-19 0 0.400 0.395 0.400 0.395 0.405 10,878,000 4,352,430 0.4001 1.174 1.159 1.174 1.159 1.188 3,706,959 1.1741 0.00%
2012-11-16 0 0.400 0.395 0.400 0.395 0.405 5,298,000 2,113,140 0.3989 1.174 1.159 1.174 1.159 1.188 1,805,430 1.1704 0.00%
2012-11-15 0 0.400 0.395 0.400 0.395 0.405 7,178,000 2,873,930 0.4004 1.174 1.159 1.174 1.159 1.188 2,446,089 1.1749 -2.44%
2012-11-14 0 0.410 0.405 0.410 0.400 0.410 10,770,000 4,348,800 0.4038 1.203 1.188 1.203 1.174 1.203 3,670,155 1.1849 2.50%
2012-11-13 0 0.400 0.395 0.400 0.395 0.410 10,314,000 4,107,450 0.3982 1.174 1.159 1.174 1.159 1.203 3,514,761 1.1686 -2.44%
2012-11-12 0 0.410 0.405 0.410 0.405 0.420 12,522,000 5,154,480 0.4116 1.203 1.188 1.203 1.188 1.232 4,267,194 1.2079 -2.38%
2012-11-09 0 0.420 0.415 0.420 0.410 0.420 11,740,000 4,871,310 0.4149 1.232 1.218 1.232 1.203 1.232 4,000,708 1.2176 0.00%
2012-11-08 0 0.420 0.415 0.420 0.415 0.430 30,212,000 12,786,260 0.4232 1.232 1.218 1.232 1.218 1.262 10,295,518 1.2419 -3.45%
2012-11-07 0 0.435 0.430 0.435 0.425 0.440 39,246,000 16,980,360 0.4327 1.276 1.262 1.276 1.247 1.291 13,374,086 1.2696 0.00%
2012-11-06 0 0.435 0.430 0.435 0.420 0.440 33,966,000 14,564,540 0.4288 1.276 1.262 1.276 1.232 1.291 11,574,790 1.2583 0.00%
2012-11-05 0 0.435 0.435 0.440 0.435 0.445 26,298,000 11,495,220 0.4371 1.276 1.276 1.291 1.276 1.306 8,961,721 1.2827 -1.14%
2012-11-02 0 0.440 0.435 0.440 0.425 0.445 115,572,000 50,436,030 0.4364 1.291 1.276 1.291 1.247 1.306 39,384,138 1.2806 2.33%
2012-11-01 0 0.430 0.425 0.430 0.405 0.430 68,729,000 28,973,140 0.4216 1.262 1.247 1.262 1.188 1.262 23,421,178 1.2370 3.61%
2012-10-31 0 0.415 0.410 0.415 0.400 0.415 30,693,328 12,465,704 0.4061 1.218 1.203 1.218 1.174 1.218 10,459,543 1.1918 3.75%
2012-10-30 0 0.400 0.395 0.400 0.395 0.405 12,194,000 4,877,590 0.4000 1.174 1.159 1.174 1.159 1.188 4,155,420 1.1738 0.00%
2012-10-29 0 0.400 0.395 0.400 0.395 0.410 24,286,000 9,775,210 0.4025 1.174 1.159 1.174 1.159 1.203 8,276,080 1.1811 -1.23%
2012-10-26 0 0.405 0.400 0.405 0.395 0.415 49,932,000 20,229,320 0.4051 1.188 1.174 1.188 1.159 1.218 17,015,616 1.1889 -2.41%
2012-10-25 0 0.415 0.410 0.415 0.405 0.445 104,866,000 44,868,160 0.4279 1.218 1.203 1.218 1.188 1.306 35,735,792 1.2556 -5.68%
2012-10-24 0 0.440 0.435 0.440 0.405 0.440 91,336,000 38,600,570 0.4226 1.291 1.276 1.291 1.188 1.291 31,125,096 1.2402 7.32%
2012-10-22 0 0.410 0.405 0.410 0.395 0.410 26,350,000 10,685,132 0.4055 1.203 1.188 1.203 1.159 1.203 8,979,442 1.1900 2.50%
2012-10-19 0 0.400 0.400 0.405 0.400 0.410 65,910,000 26,771,870 0.4062 1.174 1.174 1.188 1.174 1.203 22,460,531 1.1920 0.00%
2012-10-18 0 0.400 0.395 0.400 0.375 0.405 92,992,000 36,553,040 0.3931 1.174 1.159 1.174 1.100 1.188 31,689,421 1.1535 6.67%
2012-10-17 0 0.375 0.370 0.375 0.370 0.385 40,628,000 15,272,300 0.3759 1.100 1.086 1.100 1.086 1.130 13,845,038 1.1031 1.35%
2012-10-16 0 0.370 0.365 0.370 0.365 0.370 14,484,000 5,299,740 0.3659 1.086 1.071 1.086 1.071 1.086 4,935,796 1.0737 0.00%
2012-10-15 0 0.370 0.365 0.370 0.365 0.370 5,306,000 1,957,520 0.3689 1.086 1.071 1.086 1.071 1.086 1,808,156 1.0826 0.00%
2012-10-12 0 0.370 0.365 0.370 0.360 0.380 25,734,000 9,526,420 0.3702 1.086 1.071 1.086 1.056 1.115 8,769,524 1.0863 -1.33%
2012-10-11 0 0.375 0.370 0.375 0.365 0.375 25,158,000 9,325,880 0.3707 1.100 1.086 1.100 1.071 1.100 8,573,237 1.0878 1.35%
2012-10-10 0 0.370 0.365 0.370 0.355 0.370 14,464,000 5,268,570 0.3643 1.086 1.071 1.086 1.042 1.086 4,928,981 1.0689 2.78%
2012-10-09 0 0.360 0.355 0.360 0.355 0.365 4,778,000 1,717,340 0.3594 1.056 1.042 1.056 1.042 1.071 1,628,227 1.0547 1.41%
2012-10-08 0 0.355 0.355 0.360 0.355 0.365 2,628,000 946,324 0.3601 1.042 1.042 1.056 1.042 1.071 895,559 1.0567 -2.74%
2012-10-05 0 0.365 0.360 0.365 0.360 0.365 12,056,000 4,381,780 0.3635 1.071 1.056 1.071 1.056 1.071 4,108,393 1.0665 1.39%
2012-10-04 0 0.360 0.355 0.360 0.355 0.360 1,350,000 483,840 0.3584 1.056 1.042 1.056 1.042 1.056 460,047 1.0517 1.41%
2012-10-03 0 0.355 0.355 0.360 0.355 0.365 3,614,000 1,297,060 0.3589 1.042 1.042 1.056 1.042 1.071 1,231,564 1.0532 0.00%
2012-09-28 0 0.355 0.350 0.355 0.350 0.355 7,126,000 2,519,020 0.3535 1.042 1.027 1.042 1.027 1.042 2,428,368 1.0373 1.43%
2012-09-27 0 0.350 0.345 0.350 0.345 0.350 5,380,000 1,872,960 0.3481 1.027 1.012 1.027 1.012 1.027 1,833,374 1.0216 1.45%
2012-09-26 0 0.345 0.340 0.345 0.340 0.355 6,136,000 2,128,130 0.3468 1.012 0.998 1.012 0.998 1.042 2,091,000 1.0178 -2.82%
2012-09-25 0 0.355 0.350 0.355 0.350 0.360 2,986,000 1,058,740 0.3546 1.042 1.027 1.042 1.027 1.056 1,017,556 1.0405 -1.39%
2012-09-24 0 0.360 0.355 0.360 0.355 0.365 3,348,000 1,200,600 0.3586 1.056 1.042 1.056 1.042 1.071 1,140,917 1.0523 -1.37%
2012-09-21 0 0.365 0.360 0.365 0.355 0.365 8,740,000 3,147,490 0.3601 1.071 1.056 1.071 1.042 1.071 2,978,380 1.0568 1.39%
2012-09-20 0 0.360 0.355 0.360 0.355 0.375 11,130,000 3,988,940 0.3584 1.056 1.042 1.056 1.042 1.100 3,792,834 1.0517 -4.00%
2012-09-19 0 0.375 0.370 0.375 0.360 0.375 14,520,000 5,325,310 0.3668 1.100 1.086 1.100 1.056 1.100 4,948,064 1.0762 2.74%
2012-09-18 0 0.365 0.360 0.365 0.355 0.365 6,520,000 2,352,780 0.3609 1.071 1.056 1.071 1.042 1.071 2,221,858 1.0589 0.00%
2012-09-17 0 0.365 0.360 0.365 0.360 0.375 11,025,410 4,059,093 0.3682 1.071 1.056 1.071 1.056 1.100 3,757,193 1.0804 -1.35%
2012-09-14 0 0.370 0.365 0.370 0.355 0.380 42,994,000 15,783,070 0.3671 1.086 1.071 1.086 1.042 1.115 14,651,314 1.0772 5.71%
2012-09-13 0 0.350 0.345 0.355 0.345 0.355 3,304,675 1,164,472 0.3524 1.027 1.012 1.042 1.012 1.042 1,126,153 1.0340 -1.41%
2012-09-12 0 0.355 0.350 0.355 0.350 0.355 4,674,000 1,642,310 0.3514 1.042 1.027 1.042 1.027 1.042 1,592,786 1.0311 1.43%
2012-09-11 0 0.350 0.350 0.355 0.345 0.360 7,433,111 2,610,469 0.3512 1.027 1.027 1.042 1.012 1.056 2,533,024 1.0306 -2.78%
2012-09-10 0 0.360 0.355 0.360 0.350 0.360 14,950,000 5,316,360 0.3556 1.056 1.042 1.056 1.027 1.056 5,094,598 1.0435 1.41%
2012-09-07 0 0.355 0.350 0.355 0.340 0.355 24,062,000 8,432,630 0.3505 1.042 1.027 1.042 0.998 1.042 8,199,747 1.0284 4.41%
2012-09-06 0 0.340 0.335 0.340 0.325 0.340 5,592,000 1,852,570 0.3313 0.998 0.983 0.998 0.954 0.998 1,905,618 0.9722 3.03%
2012-09-05 0 0.330 0.325 0.330 0.325 0.335 2,760,000 903,130 0.3272 0.968 0.954 0.968 0.954 0.983 940,541 0.9602 -1.49%
2012-09-04 0 0.335 0.330 0.335 0.330 0.345 6,648,000 2,217,480 0.3336 0.983 0.968 0.983 0.968 1.012 2,265,477 0.9788 -2.90%
2012-09-03 0 0.345 0.340 0.345 0.335 0.350 9,960,000 3,411,880 0.3426 1.012 0.998 1.012 0.983 1.027 3,394,127 1.0052 -1.43%
2012-08-31 0 0.350 0.345 0.350 0.340 0.355 4,860,000 1,686,294 0.3470 1.027 1.012 1.027 0.998 1.042 1,656,170 1.0182 0.00%
2012-08-30 0 0.350 0.345 0.350 0.345 0.355 7,542,000 2,614,650 0.3467 1.027 1.012 1.027 1.012 1.042 2,570,131 1.0173 -1.41%
2012-08-29 0 0.355 0.345 0.355 0.345 0.355 4,184,000 1,461,970 0.3494 1.042 1.012 1.042 1.012 1.042 1,425,806 1.0254 0.00%
2012-08-28 0 0.355 0.350 0.355 0.345 0.355 3,982,000 1,397,822 0.3510 1.042 1.027 1.042 1.012 1.042 1,356,969 1.0301 0.00%
2012-08-27 0 0.355 0.350 0.355 0.350 0.360 3,599,572 1,264,955 0.3514 1.042 1.027 1.042 1.027 1.056 1,226,647 1.0312 0.00%
2012-08-24 0 0.355 0.350 0.355 0.350 0.360 9,244,000 3,290,050 0.3559 1.042 1.027 1.042 1.027 1.056 3,150,131 1.0444 -2.74%
2012-08-23 0 0.365 0.360 0.365 0.360 0.370 8,030,000 2,928,570 0.3647 1.071 1.056 1.071 1.056 1.086 2,736,429 1.0702 0.00%
2012-08-22 0 0.365 0.360 0.365 0.360 0.370 3,998,000 1,459,230 0.3650 1.071 1.056 1.071 1.056 1.086 1,362,422 1.0711 -1.35%
2012-08-21 0 0.370 0.365 0.370 0.365 0.375 6,684,000 2,466,130 0.3690 1.086 1.071 1.086 1.071 1.100 2,277,745 1.0827 0.00%
2012-08-20 0 0.370 0.365 0.370 0.365 0.370 4,096,000 1,505,500 0.3676 1.086 1.071 1.086 1.071 1.086 1,395,818 1.0786 0.00%
2012-08-17 0 0.370 0.365 0.370 0.365 0.375 2,320,000 859,100 0.3703 1.086 1.071 1.086 1.071 1.100 790,600 1.0866 0.00%
2012-08-16 0 0.370 0.365 0.370 0.365 0.370 1,948,000 713,960 0.3665 1.086 1.071 1.086 1.071 1.086 663,831 1.0755 0.00%
2012-08-15 0 0.370 0.365 0.370 0.360 0.375 9,380,000 3,425,070 0.3651 1.086 1.071 1.086 1.056 1.100 3,196,477 1.0715 -1.33%
2012-08-14 0 0.375 0.375 0.380 0.365 0.375 3,618,000 1,345,430 0.3719 1.100 1.100 1.115 1.071 1.100 1,232,927 1.0912 1.35%
2012-08-13 0 0.370 0.365 0.370 0.365 0.380 6,326,000 2,357,260 0.3726 1.086 1.071 1.086 1.071 1.115 2,155,748 1.0935 -2.63%
2012-08-10 0 0.380 0.375 0.380 0.375 0.390 6,504,000 2,472,700 0.3802 1.115 1.100 1.115 1.100 1.144 2,216,406 1.1156 -2.56%
2012-08-09 0 0.390 0.385 0.390 0.375 0.390 11,125,000 4,264,760 0.3833 1.144 1.130 1.144 1.100 1.144 3,791,130 1.1249 2.63%
2012-08-08 0 0.380 0.375 0.380 0.370 0.390 10,622,675 4,031,926 0.3796 1.115 1.100 1.115 1.086 1.144 3,619,950 1.1138 -1.30%
2012-08-07 0 0.385 0.380 0.385 0.380 0.390 25,080,000 9,629,430 0.3839 1.130 1.115 1.130 1.115 1.144 8,546,656 1.1267 2.67%
2012-08-06 0 0.375 0.370 0.375 0.370 0.380 9,472,000 3,554,290 0.3752 1.100 1.086 1.100 1.086 1.115 3,227,828 1.1011 1.35%
2012-08-03 0 0.370 0.365 0.370 0.360 0.375 5,684,000 2,083,390 0.3665 1.086 1.071 1.086 1.056 1.100 1,936,970 1.0756 -1.33%
2012-08-02 0 0.375 0.370 0.375 0.360 0.380 17,395,000 6,473,895 0.3722 1.100 1.086 1.100 1.056 1.115 5,927,795 1.0921 1.35%
2012-08-01 0 0.370 0.365 0.370 0.360 0.370 10,204,010 3,724,193 0.3650 1.086 1.071 1.086 1.056 1.086 3,477,279 1.0710 0.00%
2012-07-31 0 0.370 0.370 0.375 0.360 0.375 16,610,000 6,092,292 0.3668 1.086 1.086 1.100 1.056 1.100 5,660,286 1.0763 1.37%
2012-07-30 0 0.365 0.360 0.365 0.350 0.365 7,844,000 2,801,190 0.3571 1.071 1.056 1.071 1.027 1.071 2,673,045 1.0479 2.82%
2012-07-27 0 0.355 0.350 0.355 0.350 0.355 9,218,000 3,265,830 0.3543 1.042 1.027 1.042 1.027 1.042 3,141,271 1.0397 2.90%
2012-07-26 0 0.345 0.340 0.345 0.335 0.350 5,804,000 1,997,390 0.3441 1.012 0.998 1.012 0.983 1.027 1,977,863 1.0099 1.47%
2012-07-25 0 0.340 0.335 0.340 0.330 0.345 9,006,000 3,035,980 0.3371 0.998 0.983 0.998 0.968 1.012 3,069,027 0.9892 0.00%
2012-07-24 0 0.340 0.340 0.345 0.335 0.355 7,914,000 2,731,660 0.3452 0.998 0.998 1.012 0.983 1.042 2,696,899 1.0129 -4.23%
2012-07-23 0 0.355 0.350 0.355 0.350 0.355 8,401,000 2,959,445 0.3523 1.042 1.027 1.042 1.027 1.042 2,862,857 1.0337 -2.74%
2012-07-20 0 0.365 0.360 0.365 0.355 0.365 9,274,000 3,327,366 0.3588 1.071 1.056 1.071 1.042 1.071 3,160,355 1.0528 1.39%
2012-07-19 0 0.360 0.355 0.360 0.355 0.365 5,318,000 1,907,108 0.3586 1.056 1.042 1.056 1.042 1.071 1,812,246 1.0523 0.00%
2012-07-18 0 0.360 0.350 0.360 0.350 0.365 7,480,000 2,651,240 0.3544 1.056 1.027 1.056 1.027 1.071 2,549,003 1.0401 -1.37%
2012-07-17 0 0.365 0.360 0.365 0.355 0.365 6,078,000 2,192,440 0.3607 1.071 1.056 1.071 1.042 1.071 2,071,235 1.0585 1.39%
2012-07-16 0 0.360 0.355 0.360 0.360 0.370 6,036,000 2,191,830 0.3631 1.056 1.042 1.056 1.056 1.086 2,056,923 1.0656 -1.37%
2012-07-13 0 0.365 0.360 0.365 0.355 0.365 5,074,000 1,832,930 0.3612 1.071 1.056 1.071 1.042 1.071 1,729,096 1.0601 1.39%
2012-07-12 0 0.360 0.355 0.360 0.355 0.370 14,998,000 5,412,020 0.3608 1.056 1.042 1.056 1.042 1.086 5,110,955 1.0589 -4.00%
2012-07-11 0 0.375 0.370 0.375 0.360 0.375 6,660,000 2,457,550 0.3690 1.100 1.086 1.100 1.056 1.100 2,269,567 1.0828 1.35%
2012-07-10 0 0.370 0.365 0.370 0.360 0.380 11,316,000 4,160,940 0.3677 1.086 1.071 1.086 1.056 1.115 3,856,219 1.0790 0.00%
2012-07-09 0 0.370 0.365 0.370 0.365 0.385 9,020,000 3,369,230 0.3735 1.086 1.071 1.086 1.071 1.130 3,073,797 1.0961 -5.13%
2012-07-06 0 0.390 0.385 0.390 0.380 0.390 11,046,000 4,271,620 0.3867 1.144 1.130 1.144 1.115 1.144 3,764,209 1.1348 0.00%
2012-07-05 0 0.390 0.385 0.390 0.370 0.395 24,354,000 9,329,840 0.3831 1.144 1.130 1.144 1.086 1.159 8,299,253 1.1242 2.63%
2012-07-04 0 0.380 0.380 0.385 0.355 0.385 49,592,000 18,441,730 0.3719 1.115 1.115 1.130 1.042 1.130 16,899,752 1.0912 5.56%
2012-07-03 0 0.360 0.355 0.360 0.345 0.360 17,300,000 6,118,080 0.3536 1.056 1.042 1.056 1.012 1.056 5,895,421 1.0378 4.35%
2012-06-29 0 0.345 0.340 0.345 0.335 0.345 4,890,807 1,666,938 0.3408 1.012 0.998 1.012 0.983 1.012 1,666,669 1.0002 2.99%
2012-06-28 0 0.335 0.330 0.335 0.330 0.350 5,990,000 2,046,870 0.3417 0.983 0.968 0.983 0.968 1.027 2,041,247 1.0028 -2.90%
2012-06-27 0 0.345 0.340 0.345 0.335 0.345 6,602,000 2,253,480 0.3413 1.012 0.998 1.012 0.983 1.012 2,249,802 1.0016 0.00%
2012-06-26 0 0.345 0.340 0.345 0.330 0.345 5,714,000 1,934,330 0.3385 1.012 0.998 1.012 0.968 1.012 1,947,193 0.9934 2.99%
2012-06-25 0 0.335 0.330 0.335 0.330 0.340 4,410,000 1,477,160 0.3350 0.983 0.968 0.983 0.968 0.998 1,502,821 0.9829 0.00%
2012-06-22 0 0.335 0.330 0.335 0.325 0.345 17,356,000 5,742,010 0.3308 0.983 0.968 0.983 0.954 1.012 5,914,504 0.9708 -1.47%
2012-06-21 0 0.340 0.335 0.340 0.335 0.355 7,260,000 2,496,560 0.3439 0.998 0.983 0.998 0.983 1.042 2,474,032 1.0091 -4.23%
2012-06-20 0 0.355 0.350 0.355 0.350 0.355 4,252,000 1,496,782 0.3520 1.042 1.027 1.042 1.027 1.042 1,448,979 1.0330 1.43%
2012-06-19 0 0.350 0.345 0.350 0.345 0.355 5,323,990 1,857,926 0.3490 1.027 1.012 1.027 1.012 1.042 1,814,287 1.0241 -1.41%
2012-06-18 0 0.355 0.350 0.355 0.350 0.360 6,862,000 2,416,100 0.3521 1.042 1.027 1.042 1.027 1.056 2,338,403 1.0332 1.43%
2012-06-15 0 0.350 0.345 0.350 0.345 0.355 17,546,000 6,126,380 0.3492 1.027 1.012 1.027 1.012 1.042 5,979,252 1.0246 0.00%
2012-06-14 0 0.350 0.345 0.350 0.345 0.360 3,792,000 1,329,420 0.3506 1.027 1.012 1.027 1.012 1.056 1,292,222 1.0288 -2.78%
2012-06-13 0 0.360 0.355 0.360 0.350 0.365 6,516,000 2,321,170 0.3562 1.056 1.042 1.056 1.027 1.071 2,220,495 1.0453 0.00%
2012-06-12 0 0.360 0.355 0.360 0.350 0.365 19,702,000 7,069,000 0.3588 1.056 1.042 1.056 1.027 1.071 6,713,964 1.0529 -1.37%
2012-06-11 0 0.365 0.360 0.365 0.350 0.365 38,282,000 13,735,890 0.3588 1.071 1.056 1.071 1.027 1.071 13,045,578 1.0529 4.29%
2012-06-08 0 0.350 0.345 0.350 0.330 0.350 13,914,490 4,743,128 0.3409 1.027 1.012 1.027 0.968 1.027 4,741,721 1.0003 4.48%
2012-06-07 0 0.335 0.335 0.340 0.335 0.350 18,216,000 6,204,870 0.3406 0.983 0.983 0.998 0.983 1.027 6,207,572 0.9996 -1.47%
2012-06-06 0 0.340 0.335 0.340 0.330 0.345 24,505,078 8,192,550 0.3343 0.998 0.983 0.998 0.968 1.012 8,350,737 0.9811 3.03%
2012-06-05 0 0.330 0.325 0.330 0.325 0.335 5,596,000 1,844,180 0.3296 0.968 0.954 0.968 0.954 0.983 1,906,981 0.9671 0.00%
2012-06-04 0 0.330 0.325 0.330 0.315 0.330 19,570,000 6,362,480 0.3251 0.968 0.954 0.968 0.924 0.968 6,668,982 0.9540 -2.94%
2012-06-01 0 0.340 0.335 0.340 0.330 0.350 24,530,000 8,357,670 0.3407 0.998 0.983 0.998 0.968 1.027 8,359,230 0.9998 -1.45%
2012-05-31 0 0.345 0.345 0.350 0.345 0.355 28,220,000 9,791,200 0.3470 1.012 1.012 1.027 1.012 1.042 9,616,692 1.0181 -4.17%
2012-05-30 0 0.360 0.355 0.360 0.345 0.365 82,244,000 29,323,510 0.3565 1.056 1.042 1.056 1.012 1.071 28,026,763 1.0463 -2.70%
2012-05-29 0 0.370 0.365 0.370 0.325 0.370 91,484,000 32,098,310 0.3509 1.086 1.071 1.086 0.954 1.086 31,175,531 1.0296 13.85%
2012-05-28 0 0.325 0.325 0.330 0.320 0.330 7,146,000 2,323,142 0.3251 0.954 0.954 0.968 0.939 0.968 2,435,184 0.9540 0.00%
2012-05-25 0 0.325 0.320 0.325 0.315 0.325 8,502,000 2,737,990 0.3220 0.954 0.939 0.954 0.924 0.954 2,897,276 0.9450 0.00%
2012-05-24 0 0.325 0.320 0.325 0.315 0.330 17,058,000 5,478,050 0.3211 0.954 0.939 0.954 0.924 0.968 5,812,953 0.9424 0.00%
2012-05-23 0 0.325 0.325 0.330 0.325 0.330 9,464,000 3,085,310 0.3260 0.954 0.954 0.968 0.954 0.968 3,225,102 0.9567 -2.99%
2012-05-22 0 0.335 0.330 0.335 0.330 0.345 38,236,000 12,858,510 0.3363 0.983 0.968 0.983 0.968 1.012 13,029,903 0.9868 0.00%
2012-05-21 0 0.335 0.330 0.335 0.315 0.335 43,978,000 14,372,998 0.3268 0.983 0.968 0.983 0.924 0.983 14,986,637 0.9591 3.08%
2012-05-18 0 0.325 0.320 0.325 0.315 0.330 36,378,000 11,654,550 0.3204 0.954 0.939 0.954 0.924 0.968 12,396,741 0.9401 -2.99%
2012-05-17 0 0.335 0.330 0.335 0.330 0.345 17,604,000 5,929,300 0.3368 0.983 0.968 0.983 0.968 1.012 5,999,017 0.9884 -1.47%
2012-05-16 0 0.340 0.335 0.340 0.335 0.350 21,038,000 7,147,252 0.3397 0.998 0.983 0.998 0.983 1.027 7,169,241 0.9969 -5.56%
2012-05-15 0 0.360 0.355 0.360 0.350 0.360 15,694,000 5,550,760 0.3537 1.056 1.042 1.056 1.027 1.056 5,348,135 1.0379 0.00%
2012-05-14 0 0.360 0.355 0.360 0.355 0.365 9,856,000 3,554,350 0.3606 1.056 1.042 1.056 1.042 1.071 3,358,686 1.0583 0.00%
2012-05-11 0 0.360 0.360 0.365 0.360 0.365 13,504,000 4,881,860 0.3615 1.056 1.056 1.071 1.056 1.071 4,601,836 1.0609 -1.37%
2012-05-10 0 0.365 0.360 0.365 0.360 0.375 25,992,000 9,454,840 0.3638 1.071 1.056 1.071 1.056 1.100 8,857,444 1.0674 -1.35%
2012-05-09 0 0.370 0.365 0.370 0.365 0.380 34,422,000 12,724,150 0.3697 1.086 1.071 1.086 1.071 1.115 11,730,184 1.0847 -2.63%
2012-05-08 0 0.380 0.380 0.385 0.380 0.405 38,298,000 14,792,200 0.3862 1.115 1.115 1.130 1.115 1.188 13,051,031 1.1334 -5.00%
2012-05-07 0 0.400 0.395 0.400 0.395 0.405 10,340,000 4,133,530 0.3998 1.174 1.159 1.174 1.159 1.188 3,523,622 1.1731 -2.44%
2012-05-04 0 0.410 0.405 0.410 0.405 0.415 7,586,000 3,092,840 0.4077 1.203 1.188 1.203 1.188 1.218 2,585,125 1.1964 -1.20%
2012-05-03 0 0.415 0.410 0.415 0.405 0.415 6,120,000 2,515,150 0.4110 1.218 1.203 1.218 1.188 1.218 2,085,548 1.2060 0.00%
2012-05-02 0 0.415 0.410 0.415 0.410 0.420 13,522,000 5,580,070 0.4127 1.218 1.203 1.218 1.203 1.232 4,607,970 1.2110 0.00%
2012-04-30 0 0.415 0.410 0.415 0.405 0.415 8,236,000 3,383,510 0.4108 1.218 1.203 1.218 1.188 1.218 2,806,629 1.2055 1.22%
2012-04-27 0 0.410 0.405 0.410 0.405 0.420 17,490,000 7,198,160 0.4116 1.203 1.188 1.203 1.188 1.232 5,960,168 1.2077 -2.38%
2012-04-26 0 0.420 0.415 0.420 0.415 0.425 16,400,000 6,841,130 0.4171 1.232 1.218 1.232 1.218 1.247 5,588,723 1.2241 1.20%
2012-04-25 0 0.415 0.415 0.420 0.410 0.420 9,186,000 3,823,210 0.4162 1.218 1.218 1.232 1.203 1.232 3,130,366 1.2213 0.00%
2012-04-24 0 0.415 0.410 0.415 0.410 0.430 9,761,000 4,091,195 0.4191 1.218 1.203 1.218 1.203 1.262 3,326,312 1.2299 -3.49%
2012-04-23 0 0.430 0.425 0.430 0.425 0.435 10,140,000 4,359,562 0.4299 1.262 1.247 1.262 1.247 1.276 3,455,466 1.2616 -1.15%
2012-04-20 0 0.435 0.430 0.435 0.430 0.435 11,984,000 5,182,086 0.4324 1.276 1.262 1.276 1.262 1.276 4,083,857 1.2689 0.00%
2012-04-19 0 0.435 0.430 0.435 0.430 0.435 3,890,000 1,685,040 0.4332 1.276 1.262 1.276 1.262 1.276 1,325,618 1.2711 0.00%
2012-04-18 0 0.435 0.430 0.435 0.430 0.435 11,180,000 4,835,260 0.4325 1.276 1.262 1.276 1.262 1.276 3,809,873 1.2691 2.35%
2012-04-17 0 0.425 0.425 0.430 0.425 0.440 13,132,000 5,664,286 0.4313 1.247 1.247 1.262 1.247 1.291 4,475,067 1.2657 -3.41%
2012-04-16 0 0.440 0.435 0.440 0.430 0.445 26,888,000 11,687,070 0.4347 1.291 1.276 1.291 1.262 1.306 9,162,779 1.2755 -2.22%
2012-04-13 0 0.450 0.445 0.450 0.445 0.455 26,844,540 11,999,903 0.4470 1.321 1.306 1.321 1.306 1.335 9,147,969 1.3118 1.12%
2012-04-12 0 0.445 0.440 0.445 0.440 0.450 14,920,000 6,644,610 0.4453 1.306 1.291 1.306 1.291 1.321 5,084,375 1.3069 0.00%
2012-04-11 0 0.445 0.440 0.445 0.435 0.445 11,970,000 5,278,760 0.4410 1.306 1.291 1.306 1.276 1.306 4,079,086 1.2941 -2.20%
2012-04-10 0 0.455 0.450 0.455 0.450 0.470 17,650,000 8,059,200 0.4566 1.335 1.321 1.335 1.321 1.379 6,014,692 1.3399 -3.19%
2012-04-05 0 0.470 0.465 0.470 0.460 0.470 15,004,000 6,998,910 0.4665 1.379 1.365 1.379 1.350 1.379 5,113,000 1.3688 -1.05%
2012-04-03 0 0.475 0.470 0.475 0.450 0.475 28,706,000 13,354,720 0.4652 1.394 1.379 1.394 1.321 1.394 9,782,309 1.3652 4.40%
2012-04-02 0 0.455 0.450 0.455 0.445 0.460 10,228,000 4,621,950 0.4519 1.335 1.321 1.335 1.306 1.350 3,485,455 1.3261 0.00%
2012-03-30 0 0.455 0.450 0.455 0.445 0.460 13,877,000 6,275,535 0.4522 1.335 1.321 1.335 1.306 1.350 4,728,945 1.3270 1.11%
2012-03-29 0 0.450 0.445 0.450 0.445 0.460 13,660,000 6,170,280 0.4517 1.321 1.306 1.321 1.306 1.350 4,654,997 1.3255 -1.10%
2012-03-28 0 0.455 0.455 0.460 0.455 0.480 30,040,000 14,107,180 0.4696 1.335 1.335 1.350 1.335 1.409 10,236,904 1.3781 -5.21%
2012-03-27 0 0.480 0.475 0.480 0.470 0.485 27,984,000 13,328,730 0.4763 1.409 1.394 1.409 1.379 1.423 9,536,269 1.3977 3.23%
2012-03-26 0 0.465 0.465 0.470 0.460 0.480 22,170,000 10,413,870 0.4697 1.365 1.365 1.379 1.350 1.409 7,554,999 1.3784 -4.12%
2012-03-23 0 0.485 0.480 0.485 0.480 0.500 23,902,000 11,624,610 0.4863 1.423 1.409 1.423 1.409 1.467 8,145,223 1.4272 -4.90%
2012-03-22 0 0.510 0.500 0.510 0.500 0.520 11,052,000 5,631,860 0.5096 1.497 1.467 1.497 1.467 1.526 3,766,254 1.4953 0.00%
2012-03-21 0 0.510 0.500 0.510 0.500 0.540 33,680,000 17,289,700 0.5134 1.497 1.467 1.497 1.467 1.585 11,477,328 1.5064 -5.56%
2012-03-20 0 0.540 0.530 0.540 0.530 0.550 17,380,000 9,269,960 0.5334 1.585 1.555 1.585 1.555 1.614 5,922,683 1.5652 -1.82%
2012-03-19 0 0.550 0.540 0.550 0.540 0.570 18,364,000 10,156,000 0.5530 1.614 1.585 1.614 1.585 1.673 6,258,006 1.6229 -3.51%
2012-03-16 0 0.570 0.560 0.570 0.560 0.580 6,986,000 3,983,400 0.5702 1.673 1.643 1.673 1.643 1.702 2,380,660 1.6732 -1.72%
2012-03-15 0 0.580 0.570 0.580 0.570 0.590 3,858,400 2,219,994 0.5754 1.702 1.673 1.702 1.673 1.731 1,314,849 1.6884 0.00%
2012-03-14 0 0.580 0.570 0.580 0.570 0.600 22,600,000 13,272,440 0.5873 1.702 1.673 1.702 1.673 1.761 7,701,533 1.7234 0.00%
2012-03-13 0 0.580 0.570 0.580 0.570 0.580 4,364,000 2,519,180 0.5773 1.702 1.673 1.702 1.673 1.702 1,487,145 1.6940 0.00%
2012-03-12 0 0.580 0.570 0.580 0.560 0.580 6,010,000 3,441,940 0.5727 1.702 1.673 1.702 1.643 1.702 2,048,062 1.6806 0.00%
2012-03-09 0 0.580 0.570 0.580 0.570 0.590 24,642,000 14,339,400 0.5819 1.702 1.673 1.702 1.673 1.731 8,397,397 1.7076 0.00%
2012-03-08 0 0.580 0.570 0.580 0.560 0.580 19,440,962 11,133,331 0.5727 1.702 1.673 1.702 1.643 1.702 6,625,009 1.6805 1.75%
2012-03-07 0 0.570 0.560 0.570 0.550 0.570 21,617,000 12,168,080 0.5629 1.673 1.643 1.673 1.614 1.673 7,366,550 1.6518 -1.72%
2012-03-06 0 0.580 0.570 0.580 0.570 0.600 23,176,000 13,467,160 0.5811 1.702 1.673 1.702 1.673 1.761 7,897,819 1.7052 -3.33%
2012-03-05 0 0.600 0.590 0.600 0.590 0.610 16,583,400 9,976,078 0.6016 1.761 1.731 1.761 1.731 1.790 5,651,221 1.7653 -1.64%
2012-03-02 0 0.610 0.600 0.610 0.590 0.610 22,012,000 13,252,600 0.6021 1.790 1.761 1.790 1.731 1.790 7,501,156 1.7667 3.39%
2012-03-01 0 0.590 0.590 0.600 0.580 0.600 18,574,770 11,006,088 0.5925 1.731 1.731 1.761 1.702 1.761 6,329,832 1.7388 -1.67%
2012-02-29 0 0.600 0.590 0.600 0.580 0.600 10,968,000 6,494,690 0.5921 1.761 1.731 1.761 1.702 1.761 3,737,629 1.7376 0.00%
2012-02-28 0 0.600 0.590 0.600 0.580 0.600 23,824,000 13,976,070 0.5866 1.761 1.731 1.761 1.702 1.761 8,118,642 1.7215 3.45%
2012-02-27 0 0.580 0.570 0.580 0.570 0.610 31,391,672 18,453,984 0.5879 1.702 1.673 1.702 1.673 1.790 10,697,521 1.7251 -3.33%
2012-02-24 0 0.600 0.600 0.610 0.590 0.600 35,232,000 21,061,522 0.5978 1.761 1.761 1.790 1.731 1.761 12,006,212 1.7542 1.69%
2012-02-23 0 0.590 0.590 0.600 0.580 0.630 65,810,000 39,733,498 0.6038 1.731 1.731 1.761 1.702 1.849 22,426,454 1.7717 -3.28%
2012-02-22 0 0.610 0.610 0.620 0.600 0.620 46,519,520 28,499,732 0.6126 1.790 1.790 1.819 1.761 1.819 15,852,725 1.7978 0.00%
2012-02-21 0 0.610 0.610 0.620 0.600 0.630 49,432,000 30,050,870 0.6079 1.790 1.790 1.819 1.761 1.849 16,845,228 1.7839 -3.17%
2012-02-20 0 0.630 0.620 0.630 0.610 0.660 33,562,000 21,374,962 0.6369 1.849 1.819 1.849 1.790 1.937 11,437,117 1.8689 -1.56%
2012-02-17 0 0.640 0.630 0.640 0.630 0.670 26,888,000 17,378,555 0.6463 1.878 1.849 1.878 1.849 1.966 9,162,779 1.8966 0.00%
2012-02-16 0 0.640 0.640 0.650 0.640 0.660 54,824,000 35,617,480 0.6497 1.878 1.878 1.907 1.878 1.937 18,682,691 1.9064 -1.54%
2012-02-15 0 0.650 0.650 0.660 0.620 0.660 74,656,000 48,192,620 0.6455 1.907 1.907 1.937 1.819 1.937 25,440,956 1.8943 4.84%
2012-02-14 0 0.620 0.610 0.620 0.610 0.630 49,680,000 30,860,020 0.6212 1.819 1.790 1.819 1.790 1.849 16,929,740 1.8228 -1.59%
2012-02-13 0 0.630 0.620 0.630 0.600 0.630 34,308,000 21,346,600 0.6222 1.849 1.819 1.849 1.761 1.849 11,691,335 1.8258 3.28%
2012-02-10 0 0.610 0.600 0.610 0.590 0.630 83,742,000 51,453,120 0.6144 1.790 1.761 1.790 1.731 1.849 28,537,245 1.8030 -1.61%
2012-02-09 0 0.620 0.610 0.620 0.580 0.620 83,492,000 50,289,300 0.6023 1.819 1.790 1.819 1.702 1.819 28,452,051 1.7675 5.08%
2012-02-08 0 0.590 0.580 0.590 0.550 0.590 57,182,000 33,012,520 0.5773 1.731 1.702 1.731 1.614 1.731 19,486,240 1.6941 5.36%
2012-02-07 0 0.560 0.550 0.560 0.550 0.570 15,068,000 8,430,500 0.5595 1.643 1.614 1.643 1.614 1.673 5,134,809 1.6418 0.00%
2012-02-06 0 0.560 0.550 0.560 0.540 0.560 36,928,000 20,466,040 0.5542 1.643 1.614 1.643 1.585 1.643 12,584,168 1.6263 3.70%
2012-02-03 0 0.540 0.530 0.540 0.530 0.550 43,590,000 23,545,420 0.5402 1.585 1.555 1.585 1.555 1.614 14,854,416 1.5851 -1.82%
2012-02-02 0 0.550 0.540 0.550 0.520 0.550 28,930,000 15,539,820 0.5372 1.614 1.585 1.614 1.526 1.614 9,858,643 1.5763 5.77%
2012-02-01 0 0.520 0.510 0.520 0.510 0.550 43,902,000 23,101,560 0.5262 1.526 1.497 1.526 1.497 1.614 14,960,738 1.5441 -3.70%
2012-01-31 0 0.540 0.530 0.540 0.520 0.550 47,113,290 25,338,632 0.5378 1.585 1.555 1.585 1.526 1.614 16,055,068 1.5782 0.00%
2012-01-30 0 0.540 0.540 0.550 0.540 0.580 56,605,290 31,694,007 0.5599 1.585 1.585 1.614 1.585 1.702 19,289,712 1.6431 -6.90%
2012-01-27 0 0.580 0.570 0.580 0.540 0.580 101,382,000 56,788,760 0.5601 1.702 1.673 1.702 1.585 1.702 34,548,530 1.6437 5.45%
2012-01-26 0 0.550 0.540 0.550 0.490 0.550 110,400,000 58,525,950 0.5301 1.614 1.585 1.614 1.438 1.614 37,621,646 1.5556 12.24%
2012-01-20 0 0.490 0.485 0.490 0.485 0.490 14,166,440 6,927,596 0.4890 1.438 1.423 1.438 1.423 1.438 4,827,580 1.4350 1.03%
2012-01-19 0 0.485 0.480 0.485 0.475 0.490 23,544,000 11,410,550 0.4846 1.423 1.409 1.423 1.394 1.438 8,023,225 1.4222 1.04%
2012-01-18 0 0.480 0.475 0.480 0.475 0.485 18,210,000 8,738,370 0.4799 1.409 1.394 1.409 1.394 1.423 6,205,527 1.4082 -1.03%
2012-01-17 0 0.485 0.480 0.485 0.470 0.485 18,900,000 9,068,000 0.4798 1.423 1.409 1.423 1.379 1.423 6,440,662 1.4079 3.19%
2012-01-16 0 0.470 0.465 0.470 0.465 0.475 5,652,000 2,664,580 0.4714 1.379 1.365 1.379 1.365 1.394 1,926,065 1.3834 -3.09%
2012-01-13 0 0.485 0.480 0.485 0.470 0.485 25,912,000 12,392,730 0.4783 1.423 1.409 1.423 1.379 1.423 8,830,182 1.4035 3.19%
2012-01-12 0 0.470 0.465 0.470 0.465 0.475 11,742,000 5,516,700 0.4698 1.379 1.365 1.379 1.365 1.394 4,001,389 1.3787 -1.05%
2012-01-11 0 0.475 0.470 0.475 0.460 0.475 32,926,000 15,430,940 0.4687 1.394 1.379 1.394 1.350 1.394 11,220,383 1.3753 2.15%
2012-01-10 0 0.465 0.460 0.465 0.450 0.465 17,427,000 8,000,710 0.4591 1.365 1.350 1.365 1.321 1.365 5,938,699 1.3472 2.20%
2012-01-09 0 0.455 0.450 0.455 0.435 0.455 11,246,000 4,985,170 0.4433 1.335 1.321 1.335 1.276 1.335 3,832,364 1.3008 1.11%
2012-01-06 0 0.450 0.445 0.450 0.445 0.455 4,810,000 2,154,940 0.4480 1.321 1.306 1.321 1.306 1.335 1,639,131 1.3147 -2.17%
2012-01-05 0 0.460 0.455 0.460 0.455 0.460 1,368,000 625,530 0.4573 1.350 1.335 1.350 1.335 1.350 466,181 1.3418 0.00%
2012-01-04 0 0.460 0.455 0.460 0.455 0.465 8,570,000 3,961,540 0.4623 1.350 1.335 1.350 1.335 1.365 2,920,448 1.3565 -1.08%
2012-01-03 0 0.465 0.460 0.465 0.455 0.465 11,234,000 5,172,500 0.4604 1.365 1.350 1.365 1.335 1.365 3,828,275 1.3511 1.09%
2011-12-30 0 0.460 0.455 0.460 0.455 0.460 1,822,000 832,040 0.4567 1.350 1.335 1.350 1.335 1.350 620,893 1.3401 0.00%
2011-12-29 0 0.460 0.455 0.460 0.450 0.460 8,282,000 3,771,758 0.4554 1.350 1.335 1.350 1.321 1.350 2,822,305 1.3364 -1.08%
2011-12-28 0 0.465 0.460 0.465 0.455 0.465 16,168,000 7,487,560 0.4631 1.365 1.350 1.365 1.335 1.365 5,509,663 1.3590 0.00%
2011-12-23 0 0.465 0.460 0.465 0.450 0.465 20,518,000 9,393,498 0.4578 1.365 1.350 1.365 1.321 1.365 6,992,037 1.3435 2.20%
2011-12-22 0 0.455 0.445 0.455 0.445 0.455 5,365,731 2,421,420 0.4513 1.335 1.306 1.335 1.306 1.335 1,828,511 1.3243 0.00%
2011-12-21 0 0.455 0.450 0.455 0.445 0.460 21,191,000 9,564,310 0.4513 1.335 1.321 1.335 1.306 1.350 7,221,379 1.3244 1.11%
2011-12-20 0 0.450 0.445 0.450 0.445 0.455 6,136,000 2,753,240 0.4487 1.321 1.306 1.321 1.306 1.335 2,091,000 1.3167 0.00%
2011-12-19 0 0.450 0.445 0.450 0.435 0.455 15,558,000 6,938,160 0.4460 1.321 1.306 1.321 1.276 1.335 5,301,790 1.3086 -2.17%
2011-12-16 0 0.460 0.455 0.460 0.450 0.465 16,307,000 7,451,470 0.4569 1.350 1.335 1.350 1.321 1.365 5,557,031 1.3409 0.00%
2011-12-15 0 0.460 0.455 0.460 0.450 0.460 10,098,000 4,591,470 0.4547 1.350 1.335 1.350 1.321 1.350 3,441,154 1.3343 -1.08%
2011-12-14 0 0.465 0.460 0.465 0.455 0.470 18,098,000 8,443,050 0.4665 1.365 1.350 1.365 1.335 1.379 6,167,360 1.3690 0.00%
2011-12-13 0 0.465 0.460 0.465 0.455 0.465 9,456,000 4,339,520 0.4589 1.365 1.350 1.365 1.335 1.365 3,222,376 1.3467 0.00%
2011-12-12 0 0.465 0.460 0.465 0.460 0.475 10,071,790 4,719,585 0.4686 1.365 1.350 1.365 1.350 1.394 3,432,222 1.3751 -1.06%
2011-12-09 0 0.470 0.460 0.470 0.460 0.470 18,283,000 8,549,210 0.4676 1.379 1.350 1.379 1.350 1.379 6,230,403 1.3722 -2.08%
2011-12-08 0 0.480 0.480 0.485 0.475 0.490 20,470,000 9,859,720 0.4817 1.409 1.409 1.423 1.394 1.438 6,975,680 1.4134 -1.03%
2011-12-07 0 0.485 0.480 0.485 0.475 0.490 46,657,000 22,503,435 0.4823 1.423 1.409 1.423 1.394 1.438 15,899,575 1.4153 0.00%
2011-12-06 0 0.485 0.475 0.480 0.475 0.495 20,648,000 9,973,530 0.4830 1.423 1.394 1.409 1.394 1.453 7,036,338 1.4174 -3.00%
2011-12-05 0 0.500 0.495 0.500 0.485 0.500 25,866,000 12,732,040 0.4922 1.467 1.453 1.467 1.423 1.467 8,814,506 1.4444 2.04%
2011-12-02 0 0.490 0.485 0.490 0.480 0.500 23,467,000 11,437,948 0.4874 1.438 1.423 1.438 1.409 1.467 7,996,985 1.4303 -2.00%
2011-12-01 0 0.500 0.495 0.500 0.485 0.510 70,101,363 34,732,263 0.4955 1.467 1.453 1.467 1.423 1.497 23,888,846 1.4539 5.26%
2011-11-30 0 0.475 0.465 0.475 0.460 0.480 25,946,000 12,213,760 0.4707 1.394 1.365 1.394 1.350 1.409 8,841,768 1.3814 0.00%
2011-11-29 0 0.475 0.475 0.480 0.465 0.480 31,776,000 14,968,300 0.4711 1.394 1.394 1.409 1.365 1.409 10,828,491 1.3823 0.00%
2011-11-28 0 0.475 0.470 0.475 0.460 0.475 19,238,000 9,012,720 0.4685 1.394 1.379 1.394 1.350 1.394 6,555,844 1.3748 3.26%
2011-11-25 0 0.460 0.455 0.460 0.455 0.465 9,786,000 4,499,100 0.4597 1.350 1.335 1.350 1.335 1.365 3,334,832 1.3491 -2.13%
2011-11-24 0 0.470 0.465 0.470 0.455 0.475 21,060,000 9,818,900 0.4662 1.379 1.365 1.379 1.335 1.394 7,176,738 1.3682 1.08%
2011-11-23 0 0.465 0.460 0.465 0.460 0.475 14,725,000 6,858,020 0.4657 1.365 1.350 1.365 1.350 1.394 5,017,923 1.3667 -3.12%
2011-11-22 0 0.480 0.475 0.480 0.470 0.490 23,586,000 11,330,515 0.4804 1.409 1.394 1.409 1.379 1.438 8,037,537 1.4097 -3.03%
2011-11-21 0 0.495 0.490 0.495 0.485 0.500 15,318,000 7,518,440 0.4908 1.453 1.438 1.453 1.423 1.467 5,220,003 1.4403 -2.94%
2011-11-18 0 0.510 0.500 0.510 0.500 0.510 17,376,000 8,732,560 0.5026 1.497 1.467 1.497 1.467 1.497 5,921,320 1.4748 -1.92%
2011-11-17 0 0.520 0.510 0.520 0.500 0.520 11,522,000 5,886,820 0.5109 1.526 1.497 1.526 1.467 1.526 3,926,418 1.4993 0.00%
2011-11-16 0 0.520 0.510 0.520 0.500 0.530 17,491,000 8,961,730 0.5124 1.526 1.497 1.526 1.467 1.555 5,960,509 1.5035 -1.89%
2011-11-15 0 0.530 0.520 0.530 0.520 0.530 6,876,000 3,629,780 0.5279 1.555 1.526 1.555 1.526 1.555 2,343,174 1.5491 -1.85%
2011-11-14 0 0.540 0.530 0.540 0.530 0.550 30,548,000 16,397,520 0.5368 1.585 1.555 1.585 1.555 1.614 10,410,018 1.5752 1.89%
2011-11-11 0 0.530 0.520 0.530 0.510 0.530 18,430,000 9,565,820 0.5190 1.555 1.526 1.555 1.497 1.555 6,280,498 1.5231 1.92%
2011-11-10 0 0.520 0.510 0.520 0.510 0.530 34,504,000 17,868,080 0.5179 1.526 1.497 1.526 1.497 1.555 11,758,127 1.5196 -7.14%
2011-11-09 0 0.560 0.550 0.560 0.550 0.580 25,918,000 14,526,220 0.5605 1.643 1.614 1.643 1.614 1.702 8,832,227 1.6447 0.00%
2011-11-08 0 0.560 0.550 0.560 0.550 0.590 40,976,000 23,376,820 0.5705 1.643 1.614 1.643 1.614 1.731 13,963,628 1.6741 -1.75%
2011-11-07 0 0.570 0.560 0.570 0.540 0.590 44,530,000 25,468,000 0.5719 1.673 1.643 1.673 1.585 1.731 15,174,745 1.6783 1.79%
2011-11-04 0 0.560 0.550 0.560 0.540 0.570 26,894,000 14,912,080 0.5545 1.643 1.614 1.643 1.585 1.673 9,164,824 1.6271 5.66%
2011-11-03 0 0.530 0.530 0.540 0.520 0.550 35,474,000 19,148,840 0.5398 1.555 1.555 1.585 1.526 1.614 12,088,680 1.5840 -3.64%
2011-11-02 0 0.550 0.540 0.550 0.495 0.550 60,196,000 31,170,580 0.5178 1.614 1.585 1.614 1.453 1.614 20,513,339 1.5195 3.77%
2011-11-01 0 0.530 0.520 0.530 0.510 0.550 24,040,000 12,678,740 0.5274 1.555 1.526 1.555 1.497 1.614 8,192,250 1.5477 -3.64%
2011-10-31 0 0.550 0.540 0.550 0.530 0.570 28,508,600 15,479,850 0.5430 1.614 1.585 1.614 1.555 1.673 9,715,040 1.5934 -3.51%
2011-10-28 0 0.570 0.560 0.570 0.560 0.600 85,495,000 49,851,150 0.5831 1.673 1.643 1.673 1.643 1.761 29,134,625 1.7111 0.00%
2011-10-27 0 0.570 0.550 0.570 0.510 0.570 120,521,000 65,544,030 0.5438 1.673 1.614 1.673 1.497 1.673 41,070,637 1.5959 9.62%
2011-10-26 0 0.520 0.510 0.520 0.500 0.520 39,870,000 20,330,320 0.5099 1.526 1.497 1.526 1.467 1.526 13,586,730 1.4963 0.00%
2011-10-25 0 0.520 0.510 0.520 0.490 0.520 45,536,000 22,932,590 0.5036 1.526 1.497 1.526 1.438 1.526 15,517,566 1.4778 4.00%
2011-10-24 0 0.500 0.495 0.500 0.480 0.500 30,124,000 14,802,290 0.4914 1.467 1.453 1.467 1.409 1.467 10,265,529 1.4419 5.26%
2011-10-21 0 0.475 0.470 0.475 0.460 0.475 11,128,000 5,212,298 0.4684 1.394 1.379 1.394 1.350 1.394 3,792,153 1.3745 2.15%
2011-10-20 0 0.465 0.460 0.465 0.450 0.470 10,031,000 4,618,550 0.4604 1.365 1.350 1.365 1.321 1.379 3,418,322 1.3511 -2.11%
2011-10-19 0 0.475 0.470 0.475 0.470 0.480 16,410,000 7,803,210 0.4755 1.394 1.379 1.394 1.379 1.409 5,592,130 1.3954 3.26%
2011-10-18 0 0.460 0.455 0.460 0.455 0.495 22,780,000 10,692,360 0.4694 1.350 1.335 1.350 1.335 1.453 7,762,872 1.3774 -9.80%
2011-10-17 0 0.510 0.500 0.510 0.495 0.520 29,886,000 15,019,480 0.5026 1.497 1.467 1.497 1.453 1.526 10,184,425 1.4747 5.15%
2011-10-14 0 0.485 0.480 0.485 0.475 0.510 53,629,000 26,283,450 0.4901 1.423 1.409 1.423 1.394 1.497 18,275,464 1.4382 -4.90%
2011-10-13 0 0.510 0.510 0.520 0.475 0.530 112,340,000 56,765,098 0.5053 1.497 1.497 1.526 1.394 1.555 38,282,751 1.4828 8.51%
2011-10-12 0 0.470 0.465 0.470 0.425 0.475 43,742,000 19,944,160 0.4559 1.379 1.365 1.379 1.247 1.394 14,906,214 1.3380 8.05%
2011-10-11 0 0.435 0.430 0.435 0.425 0.445 19,714,000 8,602,840 0.4364 1.276 1.262 1.276 1.247 1.306 6,718,054 1.2806 3.57%
2011-10-10 0 0.420 0.415 0.420 0.410 0.430 22,691,000 9,477,100 0.4177 1.232 1.218 1.232 1.203 1.262 7,732,543 1.2256 -1.18%
2011-10-07 0 0.425 0.420 0.425 0.390 0.430 67,000,000 27,432,670 0.4094 1.247 1.232 1.247 1.144 1.262 22,831,977 1.2015 8.97%
2011-10-06 0 0.390 0.385 0.390 0.380 0.395 13,542,000 5,241,130 0.3870 1.144 1.130 1.144 1.115 1.159 4,614,786 1.1357 4.00%
2011-10-04 0 0.375 0.370 0.375 0.365 0.385 9,622,000 3,610,020 0.3752 1.100 1.086 1.100 1.071 1.130 3,278,945 1.1010 -2.60%
2011-10-03 0 0.385 0.380 0.385 0.380 0.405 13,277,000 5,128,575 0.3863 1.130 1.115 1.130 1.115 1.188 4,524,480 1.1335 -6.10%
2011-09-30 0 0.410 0.405 0.410 0.395 0.415 44,732,000 18,311,630 0.4094 1.203 1.188 1.203 1.159 1.218 15,243,582 1.2013 -1.20%
2011-09-28 0 0.415 0.410 0.415 0.400 0.425 22,058,000 9,117,690 0.4134 1.218 1.203 1.218 1.174 1.247 7,516,832 1.2130 0.00%
2011-09-27 0 0.415 0.410 0.415 0.385 0.415 38,606,000 15,231,988 0.3945 1.218 1.203 1.218 1.130 1.218 13,155,990 1.1578 9.21%
2011-09-26 0 0.380 0.370 0.380 0.360 0.410 28,605,000 10,865,958 0.3799 1.115 1.086 1.115 1.056 1.203 9,747,891 1.1147 -7.32%
2011-09-23 0 0.410 0.405 0.410 0.395 0.420 30,702,000 12,492,330 0.4069 1.203 1.188 1.203 1.159 1.232 10,462,498 1.1940 -4.65%
2011-09-22 0 0.430 0.425 0.430 0.425 0.450 25,314,000 10,971,400 0.4334 1.262 1.247 1.262 1.247 1.321 8,626,398 1.2718 -6.52%
2011-09-21 0 0.460 0.455 0.460 0.450 0.465 27,824,000 12,753,816 0.4584 1.350 1.335 1.350 1.321 1.365 9,481,745 1.3451 -1.08%
2011-09-20 0 0.465 0.460 0.465 0.450 0.485 39,671,000 18,379,340 0.4633 1.365 1.350 1.365 1.321 1.423 13,518,916 1.3595 -3.12%
2011-09-19 0 0.480 0.475 0.480 0.475 0.510 27,274,000 13,276,960 0.4868 1.409 1.394 1.409 1.394 1.497 9,294,318 1.4285 -5.88%
2011-09-16 0 0.510 0.510 0.520 0.510 0.540 23,740,473 12,234,905 0.5154 1.497 1.497 1.526 1.497 1.585 8,090,178 1.5123 -3.77%
2011-09-15 0 0.530 0.520 0.530 0.510 0.540 11,826,001 6,230,260 0.5268 1.555 1.526 1.555 1.497 1.585 4,030,015 1.5460 0.00%
2011-09-14 0 0.530 0.520 0.530 0.490 0.540 47,210,000 24,356,030 0.5159 1.555 1.526 1.555 1.438 1.585 16,088,024 1.5139 0.00%
2011-09-12 0 0.530 0.520 0.530 0.520 0.540 16,544,000 8,744,400 0.5286 1.555 1.526 1.555 1.526 1.585 5,637,794 1.5510 -3.64%
2011-09-09 0 0.550 0.540 0.550 0.540 0.560 3,818,000 2,090,840 0.5476 1.614 1.585 1.614 1.585 1.643 1,301,082 1.6070 1.85%
2011-09-08 0 0.540 0.540 0.550 0.540 0.560 13,328,000 7,314,480 0.5488 1.585 1.585 1.614 1.585 1.643 4,541,860 1.6105 -1.82%
2011-09-07 0 0.550 0.550 0.560 0.540 0.560 7,178,000 3,958,680 0.5515 1.614 1.614 1.643 1.585 1.643 2,446,089 1.6184 0.00%
2011-09-06 0 0.550 0.540 0.550 0.530 0.550 22,298,000 11,988,200 0.5376 1.614 1.585 1.614 1.555 1.614 7,598,618 1.5777 -1.79%
2011-09-05 0 0.560 0.550 0.560 0.540 0.560 9,868,000 5,438,920 0.5512 1.643 1.614 1.643 1.585 1.643 3,362,775 1.6174 -1.75%
2011-09-02 0 0.570 0.560 0.570 0.560 0.580 4,694,000 2,654,020 0.5654 1.673 1.643 1.673 1.643 1.702 1,599,601 1.6592 -1.72%
2011-09-01 0 0.580 0.570 0.580 0.560 0.590 18,628,000 10,738,120 0.5765 1.702 1.673 1.702 1.643 1.731 6,347,971 1.6916 1.75%
2011-08-31 0 0.570 0.570 0.580 0.550 0.580 19,198,000 10,902,520 0.5679 1.673 1.673 1.702 1.614 1.702 6,542,213 1.6665 1.79%
2011-08-30 0 0.560 0.550 0.560 0.550 0.570 9,312,000 5,212,640 0.5598 1.643 1.614 1.643 1.614 1.673 3,173,304 1.6427 1.82%
2011-08-29 0 0.550 0.540 0.550 0.540 0.560 4,078,000 2,221,980 0.5449 1.614 1.585 1.614 1.585 1.643 1,389,684 1.5989 0.00%
2011-08-26 0 0.550 0.540 0.550 0.540 0.560 7,780,500 4,274,140 0.5493 1.614 1.585 1.614 1.585 1.643 2,651,406 1.6120 -1.79%
2011-08-25 0 0.560 0.550 0.560 0.540 0.560 7,498,000 4,146,260 0.5530 1.643 1.614 1.643 1.585 1.643 2,555,137 1.6227 1.82%
2011-08-24 0 0.550 0.540 0.550 0.540 0.560 6,772,000 3,697,960 0.5461 1.614 1.585 1.614 1.585 1.643 2,307,734 1.6024 -1.79%
2011-08-23 0 0.560 0.550 0.560 0.510 0.560 19,330,000 10,387,260 0.5374 1.643 1.614 1.643 1.497 1.643 6,587,196 1.5769 1.82%
2011-08-22 0 0.550 0.540 0.550 0.530 0.570 14,800,000 8,120,240 0.5487 1.614 1.585 1.614 1.555 1.673 5,043,481 1.6100 -1.79%
2011-08-19 0 0.560 0.550 0.560 0.550 0.570 14,408,000 8,065,240 0.5598 1.643 1.614 1.643 1.614 1.673 4,909,897 1.6426 -5.08%
2011-08-18 0 0.590 0.580 0.590 0.580 0.610 14,782,000 8,814,914 0.5963 1.731 1.702 1.731 1.702 1.790 5,037,348 1.7499 -1.67%
2011-08-17 0 0.600 0.590 0.600 0.590 0.610 20,946,000 12,632,480 0.6031 1.761 1.731 1.761 1.731 1.790 7,137,889 1.7698 1.69%
2011-08-16 0 0.590 0.580 0.590 0.570 0.590 29,154,000 16,926,560 0.5806 1.731 1.702 1.731 1.673 1.731 9,934,977 1.7037 5.36%
2011-08-15 0 0.560 0.560 0.570 0.550 0.570 16,032,000 8,997,152 0.5612 1.643 1.643 1.673 1.614 1.673 5,463,317 1.6468 1.82%
2011-08-12 0 0.550 0.540 0.550 0.540 0.560 22,948,000 12,603,580 0.5492 1.614 1.585 1.614 1.585 1.643 7,820,122 1.6117 1.85%
2011-08-11 0 0.540 0.530 0.540 0.520 0.540 27,038,000 14,363,620 0.5312 1.585 1.555 1.585 1.526 1.585 9,213,895 1.5589 -3.57%
2011-08-10 0 0.560 0.550 0.560 0.540 0.570 51,172,000 28,446,580 0.5559 1.643 1.614 1.643 1.585 1.673 17,438,178 1.6313 1.82%
2011-08-09 0 0.550 0.540 0.550 0.520 0.560 84,528,000 45,396,440 0.5371 1.614 1.585 1.614 1.526 1.643 28,805,095 1.5760 -6.78%
2011-08-08 0 0.590 0.580 0.590 0.560 0.620 43,262,000 25,324,760 0.5854 1.731 1.702 1.731 1.643 1.819 14,742,642 1.7178 -7.81%
2011-08-05 0 0.640 0.630 0.640 0.610 0.650 40,645,000 25,524,480 0.6280 1.878 1.849 1.878 1.790 1.907 13,850,831 1.8428 -5.88%
2011-08-04 0 0.680 0.680 0.690 0.680 0.710 29,512,000 20,445,980 0.6928 1.995 1.995 2.025 1.995 2.083 10,056,975 2.0330 -2.86%
2011-08-03 0 0.700 0.690 0.700 0.680 0.700 38,330,000 26,668,820 0.6958 2.054 2.025 2.054 1.995 2.054 13,061,935 2.0417 -1.41%
2011-08-02 0 0.710 0.710 0.720 0.700 0.720 20,214,000 14,368,020 0.7108 2.083 2.083 2.113 2.054 2.113 6,888,442 2.0858 -1.39%
2011-08-01 0 0.720 0.710 0.720 0.710 0.740 14,622,000 10,552,700 0.7217 2.113 2.083 2.113 2.083 2.172 4,982,823 2.1178 -1.37%
2011-07-29 0 0.730 0.720 0.730 0.700 0.730 15,042,000 10,752,060 0.7148 2.142 2.113 2.142 2.054 2.142 5,125,949 2.0976 1.39%
2011-07-28 0 0.720 0.710 0.720 0.710 0.720 6,748,000 4,806,780 0.7123 2.113 2.083 2.113 2.083 2.113 2,299,555 2.0903 -1.37%
2011-07-27 0 0.730 0.720 0.730 0.710 0.730 4,234,000 3,071,060 0.7253 2.142 2.113 2.142 2.083 2.142 1,442,845 2.1285 1.39%
2011-07-26 0 0.720 0.720 0.730 0.710 0.730 9,946,000 7,167,480 0.7206 2.113 2.113 2.142 2.083 2.142 3,389,356 2.1147 -1.37%
2011-07-25 0 0.730 0.720 0.730 0.720 0.730 3,674,000 2,665,440 0.7255 2.142 2.113 2.142 2.113 2.142 1,252,010 2.1289 -1.35%
2011-07-22 0 0.740 0.730 0.740 0.720 0.740 8,526,000 6,243,040 0.7322 2.172 2.142 2.172 2.113 2.172 2,905,454 2.1487 4.23%
2011-07-21 0 0.710 0.710 0.720 0.700 0.720 5,626,000 4,004,000 0.7117 2.083 2.083 2.113 2.054 2.113 1,917,205 2.0885 -1.39%
2011-07-20 0 0.720 0.710 0.720 0.710 0.720 9,964,000 7,149,220 0.7175 2.113 2.083 2.113 2.083 2.113 3,395,490 2.1055 2.86%
2011-07-19 0 0.700 0.700 0.710 0.700 0.720 9,166,000 6,467,860 0.7056 2.054 2.054 2.083 2.054 2.113 3,123,551 2.0707 -1.41%
2011-07-18 0 0.710 0.710 0.720 0.710 0.730 12,436,000 8,942,300 0.7191 2.083 2.083 2.113 2.083 2.142 4,237,888 2.1101 -2.74%
2011-07-15 0 0.730 0.720 0.730 0.720 0.740 10,854,000 7,903,580 0.7282 2.142 2.113 2.142 2.113 2.172 3,698,780 2.1368 -1.35%
2011-07-14 0 0.740 0.730 0.740 0.730 0.740 6,066,000 4,462,460 0.7357 2.172 2.142 2.172 2.142 2.172 2,067,146 2.1588 -1.33%
2011-07-13 0 0.750 0.740 0.750 0.720 0.750 20,210,500 14,822,050 0.7334 2.201 2.172 2.201 2.113 2.201 6,887,249 2.1521 1.35%
2011-07-12 0 0.740 0.730 0.740 0.730 0.750 21,692,000 15,936,820 0.7347 2.172 2.142 2.172 2.142 2.201 7,392,108 2.1559 -2.63%
2011-07-11 0 0.760 0.760 0.770 0.760 0.790 32,566,000 25,036,870 0.7688 2.230 2.230 2.260 2.230 2.318 11,097,704 2.2560 -5.00%
2011-07-08 0 0.800 0.790 0.800 0.780 0.800 16,894,000 13,327,060 0.7889 2.348 2.318 2.348 2.289 2.348 5,757,066 2.3149 1.27%
2011-07-07 0 0.790 0.780 0.790 0.780 0.800 13,064,000 10,279,460 0.7869 2.318 2.289 2.318 2.289 2.348 4,451,895 2.3090 1.28%
2011-07-06 0 0.780 0.770 0.780 0.770 0.790 21,734,000 16,959,620 0.7803 2.289 2.260 2.289 2.260 2.318 7,406,421 2.2899 1.30%
2011-07-05 0 0.770 0.770 0.780 0.760 0.800 47,136,000 36,782,800 0.7804 2.260 2.260 2.289 2.230 2.348 16,062,807 2.2899 -3.75%
2011-07-04 0 0.800 0.800 0.810 0.760 0.800 61,335,300 48,098,095 0.7842 2.348 2.348 2.377 2.230 2.348 20,901,584 2.3012 5.26%
2011-06-30 0 0.760 0.750 0.760 0.740 0.770 29,203,000 22,055,780 0.7553 2.230 2.201 2.230 2.172 2.260 9,951,675 2.2163 2.70%
2011-06-29 0 0.740 0.730 0.740 0.730 0.740 7,998,000 5,903,120 0.7381 2.172 2.142 2.172 2.142 2.172 2,725,525 2.1659 0.00%
2011-06-28 0 0.740 0.730 0.740 0.720 0.750 16,714,000 12,278,900 0.7346 2.172 2.142 2.172 2.113 2.201 5,695,726 2.1558 -1.33%
2011-06-27 0 0.750 0.740 0.750 0.730 0.750 13,606,240 10,058,237 0.7392 2.201 2.172 2.201 2.142 2.201 4,636,677 2.1693 0.00%
2011-06-24 0 0.750 0.740 0.750 0.710 0.750 36,712,000 26,848,212 0.7313 2.201 2.172 2.201 2.083 2.201 12,510,560 2.1460 5.63%
2011-06-23 0 0.710 0.700 0.710 0.700 0.720 11,504,000 8,157,068 0.7091 2.083 2.054 2.083 2.054 2.113 3,920,285 2.0807 0.00%
2011-06-22 0 0.710 0.700 0.710 0.700 0.730 31,636,400 22,607,978 0.7146 2.083 2.054 2.083 2.054 2.142 10,780,919 2.0970 -1.39%
2011-06-21 0 0.720 0.710 0.720 0.690 0.730 31,844,000 22,456,834 0.7052 2.113 2.083 2.113 2.025 2.142 10,851,664 2.0694 0.00%
2011-06-20 0 0.720 0.710 0.720 0.710 0.750 19,988,000 14,588,180 0.7298 2.113 2.083 2.113 2.083 2.201 6,811,426 2.1417 -1.37%
2011-06-17 0 0.730 0.720 0.730 0.710 0.730 17,242,000 12,408,800 0.7197 2.142 2.113 2.142 2.083 2.142 5,875,656 2.1119 1.39%
2011-06-16 0 0.720 0.710 0.720 0.710 0.740 11,041,000 7,914,530 0.7168 2.113 2.083 2.113 2.083 2.172 3,762,505 2.1035 -2.70%
2011-06-15 0 0.740 0.730 0.740 0.730 0.750 9,680,000 7,122,620 0.7358 2.172 2.142 2.172 2.142 2.201 3,298,710 2.1592 0.00%
2011-06-14 0 0.740 0.730 0.740 0.730 0.760 19,566,000 14,592,160 0.7458 2.172 2.142 2.172 2.142 2.230 6,667,619 2.1885 -2.63%
2011-06-13 0 0.760 0.750 0.760 0.710 0.760 20,508,000 14,959,280 0.7294 2.230 2.201 2.230 2.083 2.230 6,988,630 2.1405 4.11%
2011-06-10 0 0.730 0.720 0.730 0.720 0.750 14,990,000 10,902,440 0.7273 2.142 2.113 2.142 2.113 2.201 5,108,229 2.1343 -1.35%
2011-06-09 0 0.740 0.730 0.740 0.720 0.760 40,234,000 29,634,040 0.7365 2.172 2.142 2.172 2.113 2.230 13,710,773 2.1614 -2.63%
2011-06-08 0 0.760 0.750 0.760 0.750 0.780 31,804,000 24,302,710 0.7641 2.230 2.201 2.230 2.201 2.289 10,838,033 2.2424 -2.56%
2011-06-07 0 0.780 0.770 0.780 0.770 0.790 22,832,000 17,792,390 0.7793 2.289 2.260 2.289 2.260 2.318 7,780,592 2.2868 -2.50%
2011-06-03 0 0.800 0.780 0.790 0.780 0.830 52,383,909 41,758,560 0.7972 2.348 2.289 2.318 2.289 2.436 17,851,167 2.3393 -2.44%
2011-06-02 0 0.820 0.810 0.820 0.810 0.830 29,044,000 23,760,740 0.8181 2.406 2.377 2.406 2.377 2.436 9,897,492 2.4007 -2.38%
2011-06-01 0 0.840 0.840 0.850 0.830 0.870 44,333,506 37,341,451 0.8423 2.465 2.465 2.494 2.436 2.553 15,107,785 2.4717 -3.45%
2011-05-31 0 0.870 0.860 0.870 0.850 0.870 23,326,000 20,064,850 0.8602 2.553 2.524 2.553 2.494 2.553 7,948,936 2.5242 1.16%
2011-05-30 0 0.860 0.850 0.860 0.840 0.870 9,459,333 8,057,539 0.8518 2.524 2.494 2.524 2.465 2.553 3,223,512 2.4996 0.00%
2011-05-27 0 0.860 0.850 0.860 0.840 0.870 22,672,000 19,294,560 0.8510 2.524 2.494 2.524 2.465 2.553 7,726,068 2.4973 1.18%
2011-05-26 0 0.850 0.840 0.850 0.840 0.890 25,667,390 22,095,909 0.8609 2.494 2.465 2.494 2.465 2.612 8,746,825 2.5262 -2.30%
2011-05-25 0 0.870 0.860 0.870 0.860 0.900 15,742,000 13,788,220 0.8759 2.553 2.524 2.553 2.524 2.641 5,364,492 2.5703 -3.33%
2011-05-24 0 0.900 0.890 0.900 0.880 0.910 13,278,000 11,884,380 0.8950 2.641 2.612 2.641 2.582 2.670 4,524,821 2.6265 1.12%
2011-05-23 0 0.890 0.880 0.890 0.880 0.920 25,628,000 22,854,940 0.8918 2.612 2.582 2.612 2.582 2.700 8,733,402 2.6170 -3.26%
2011-05-20 0 0.920 0.910 0.920 0.910 0.950 20,772,900 19,227,195 0.9256 2.700 2.670 2.700 2.670 2.788 7,078,901 2.7161 -3.16%
2011-05-19 0 0.950 0.940 0.950 0.940 0.960 25,138,000 23,813,130 0.9473 2.788 2.758 2.788 2.758 2.817 8,566,421 2.7798 0.00%
2011-05-18 0 0.950 0.940 0.950 0.930 0.960 24,729,303 23,392,428 0.9459 2.788 2.758 2.788 2.729 2.817 8,427,147 2.7758 1.06%
2011-05-17 0 0.940 0.930 0.940 0.920 0.950 22,658,703 21,131,163 0.9326 2.758 2.729 2.758 2.700 2.788 7,721,537 2.7367 -1.05%
2011-05-16 0 0.950 0.940 0.950 0.930 0.990 45,783,700 43,911,376 0.9591 2.788 2.758 2.788 2.729 2.905 15,601,976 2.8145 -4.04%
2011-05-13 0 1.000 0.990 1.000 0.970 1.000 30,826,000 30,341,620 0.9843 2.905 2.876 2.905 2.818 2.905 10,610,863 2.8595 0.00%
2011-05-12 0 1.000 0.990 1.000 0.990 1.010 21,769,000 21,713,930 0.9975 2.905 2.876 2.905 2.876 2.934 7,493,281 2.8978 -1.96%
2011-05-11 0 1.020 1.010 1.020 1.010 1.040 24,204,000 24,717,000 1.0212 2.963 2.934 2.963 2.934 3.021 8,331,451 2.9667 0.00%
2011-05-09 0 1.020 1.010 1.020 1.010 1.050 36,006,000 36,786,750 1.0217 2.963 2.934 2.963 2.934 3.050 12,393,912 2.9681 2.00%
2011-05-06 1 - - - - - 0 0 - 2.905 - - - - 0 - 0.00%
2011-05-05 1 1.000 0.990 1.000 0.990 1.020 12,840,543 12,856,566 1.0012 2.905 2.876 2.905 2.876 2.963 4,419,945 2.9088 -0.99%
2011-05-04 0 1.010 1.000 1.010 0.990 1.020 33,226,000 33,332,000 1.0032 2.934 2.905 2.934 2.876 2.963 11,436,986 2.9144 -0.98%
2011-05-03 0 1.020 1.010 1.020 1.010 1.040 46,787,907 48,043,708 1.0268 2.963 2.934 2.963 2.934 3.021 16,105,238 2.9831 -0.97%
2011-04-29 0 1.030 1.020 1.030 1.020 1.050 29,447,000 30,386,930 1.0319 2.992 2.963 2.992 2.963 3.050 10,136,186 2.9979 -1.90%
2011-04-28 0 1.050 1.040 1.050 1.040 1.060 17,387,000 18,198,370 1.0467 3.050 3.021 3.050 3.021 3.079 5,984,918 3.0407 -0.94%
2011-04-27 0 1.060 1.050 1.060 1.040 1.070 25,524,300 26,866,841 1.0526 3.079 3.050 3.079 3.021 3.108 8,785,922 3.0579 0.00%
2011-04-26 0 1.060 1.050 1.060 1.040 1.090 32,774,000 34,753,260 1.0604 3.079 3.050 3.079 3.021 3.167 11,281,399 3.0806 -2.75%
2011-04-21 0 1.090 1.080 1.090 1.080 1.090 20,720,000 22,467,000 1.0843 3.167 3.138 3.167 3.138 3.167 7,132,196 3.1501 0.93%
2011-04-20 0 1.080 1.080 1.090 1.070 1.090 33,746,000 36,419,700 1.0792 3.138 3.138 3.167 3.108 3.167 11,615,979 3.1353 0.93%
2011-04-19 0 1.070 1.060 1.070 1.050 1.080 34,092,200 36,301,422 1.0648 3.108 3.079 3.108 3.050 3.138 11,735,147 3.0934 -0.93%
2011-04-18 0 1.080 1.070 1.080 1.070 1.090 33,086,000 35,666,300 1.0780 3.138 3.108 3.138 3.108 3.167 11,388,795 3.1317 -0.92%
2011-04-15 0 1.090 1.080 1.090 1.070 1.090 47,423,900 51,154,980 1.0787 3.167 3.138 3.167 3.108 3.167 16,324,158 3.1337 -0.91%
2011-04-14 0 1.100 1.090 1.100 1.090 1.110 41,784,160 45,827,757 1.0968 3.196 3.167 3.196 3.167 3.225 14,382,858 3.1863 0.00%
2011-04-13 0 1.100 1.100 1.110 1.070 1.110 83,239,800 91,166,330 1.0952 3.196 3.196 3.225 3.108 3.225 28,652,634 3.1818 1.85%
2011-04-12 0 1.080 1.070 1.080 1.060 1.120 128,635,600 140,244,424 1.0902 3.138 3.108 3.138 3.079 3.254 44,278,683 3.1673 -0.92%
2011-04-11 0 1.090 1.090 1.100 1.060 1.110 86,678,000 94,815,154 1.0939 3.167 3.167 3.196 3.079 3.225 29,836,124 3.1779 0.93%
2011-04-08 0 1.080 1.070 1.080 1.050 1.080 34,653,800 37,007,976 1.0679 3.138 3.108 3.138 3.050 3.138 11,928,460 3.1025 0.93%
2011-04-07 0 1.070 1.070 1.080 1.060 1.080 33,124,994 35,420,924 1.0693 3.108 3.108 3.138 3.079 3.138 11,402,218 3.1065 0.00%
2011-04-06 0 1.070 1.060 1.070 1.040 1.080 76,988,000 81,758,500 1.0620 3.108 3.079 3.108 3.021 3.138 26,500,652 3.0852 2.88%
2011-04-04 0 1.040 1.040 1.050 1.030 1.060 74,381,994 77,496,261 1.0419 3.021 3.021 3.050 2.992 3.079 25,603,618 3.0268 -0.95%
2011-04-01 0 1.050 1.050 1.060 1.030 1.070 60,606,600 63,420,668 1.0464 3.050 3.050 3.079 2.992 3.108 20,861,880 3.0400 -1.87%
2011-03-31 0 1.070 1.060 1.070 1.060 1.120 122,824,000 131,965,460 1.0744 3.108 3.079 3.108 3.079 3.254 42,278,226 3.1214 -4.46%
2011-03-30 0 1.120 1.110 1.120 1.100 1.140 59,722,000 66,854,840 1.1194 3.254 3.225 3.254 3.196 3.312 20,557,385 3.2521 0.90%
2011-03-29 0 1.110 1.100 1.110 1.100 1.120 10,015,600 11,109,916 1.1093 3.225 3.196 3.225 3.196 3.254 3,447,549 3.2226 0.00%
2011-03-28 0 1.110 1.100 1.110 1.100 1.120 20,116,000 22,331,540 1.1101 3.225 3.196 3.225 3.196 3.254 6,924,288 3.2251 0.00%
2011-03-25 0 1.110 1.100 1.110 1.100 1.130 51,106,000 56,733,060 1.1101 3.225 3.196 3.225 3.196 3.283 17,591,603 3.2250 -0.89%
2011-03-24 0 1.120 1.110 1.120 1.110 1.150 64,400,000 72,805,490 1.1305 3.254 3.225 3.254 3.225 3.341 22,167,636 3.2843 -0.88%
2011-03-23 0 1.130 1.120 1.130 1.120 1.140 14,197,000 16,064,850 1.1316 3.283 3.254 3.283 3.254 3.312 4,886,862 3.2874 -0.88%
2011-03-22 0 1.140 1.130 1.140 1.120 1.140 19,500,000 22,029,240 1.1297 3.312 3.283 3.312 3.254 3.312 6,712,250 3.2819 0.00%
2011-03-21 0 1.140 1.130 1.140 1.120 1.140 23,664,000 26,692,260 1.1280 3.312 3.283 3.312 3.254 3.312 8,145,574 3.2769 1.79%
2011-03-18 0 1.120 1.110 1.120 1.110 1.130 14,368,000 16,099,340 1.1205 3.254 3.225 3.254 3.225 3.283 4,945,724 3.2552 0.90%
2011-03-17 0 1.110 1.100 1.110 1.100 1.130 23,688,000 26,366,980 1.1131 3.225 3.196 3.225 3.196 3.283 8,153,835 3.2337 -2.63%
2011-03-16 0 1.140 1.130 1.140 1.120 1.140 12,305,500 13,921,225 1.1313 3.312 3.283 3.312 3.254 3.312 4,235,774 3.2866 0.88%
2011-03-15 0 1.130 1.120 1.130 1.110 1.150 52,470,143 58,833,536 1.1213 3.283 3.254 3.283 3.225 3.341 18,061,165 3.2575 -1.74%
2011-03-14 0 1.150 1.150 1.160 1.140 1.170 22,518,000 25,997,740 1.1545 3.341 3.341 3.370 3.312 3.399 7,751,100 3.3541 -0.86%
2011-03-11 0 1.160 1.150 1.160 1.130 1.170 42,766,000 49,101,110 1.1481 3.370 3.341 3.370 3.283 3.399 14,720,825 3.3355 0.00%
2011-03-10 0 1.160 1.150 1.160 1.140 1.190 31,134,001 36,093,721 1.1593 3.370 3.341 3.370 3.312 3.457 10,716,882 3.3679 -1.69%
2011-03-09 0 1.180 1.170 1.180 1.160 1.220 43,988,000 52,335,600 1.1898 3.428 3.399 3.428 3.370 3.544 15,141,459 3.4564 -1.67%
2011-03-08 0 1.200 1.200 1.210 1.190 1.210 10,336,962 12,422,794 1.2018 3.486 3.486 3.515 3.457 3.515 3,558,168 3.4913 0.00%
2011-03-07 0 1.200 1.190 1.200 1.190 1.230 17,504,000 21,065,880 1.2035 3.486 3.457 3.486 3.457 3.573 6,025,191 3.4963 -2.44%
2011-03-04 0 1.230 1.220 1.230 1.190 1.230 59,711,900 71,938,846 1.2048 3.573 3.544 3.573 3.457 3.573 20,553,908 3.5000 4.24%
2011-03-03 0 1.180 1.180 1.190 1.170 1.190 11,250,000 13,284,400 1.1808 3.428 3.428 3.457 3.399 3.457 3,872,452 3.4305 0.85%
2011-03-02 0 1.170 1.170 1.180 1.160 1.180 11,068,000 12,955,600 1.1705 3.399 3.399 3.428 3.370 3.428 3,809,804 3.4006 -2.50%
2011-03-01 0 1.200 1.190 1.200 1.160 1.200 49,335,333 58,463,093 1.1850 3.486 3.457 3.486 3.370 3.486 16,982,107 3.4426 1.69%
2011-02-28 0 1.180 1.170 1.180 1.150 1.180 34,884,000 40,809,228 1.1699 3.428 3.399 3.428 3.341 3.428 12,007,699 3.3986 0.00%
2011-02-25 0 1.180 1.180 1.190 1.110 1.190 80,036,499 91,907,614 1.1483 3.428 3.428 3.457 3.225 3.457 27,550,000 3.3360 5.36%
2011-02-24 0 1.120 1.110 1.120 1.110 1.160 27,484,000 31,268,240 1.1377 3.254 3.225 3.254 3.225 3.370 9,460,486 3.3051 -1.75%
2011-02-23 0 1.140 1.140 1.150 1.140 1.160 11,152,000 12,738,340 1.1422 3.312 3.312 3.341 3.312 3.370 3,838,719 3.3184 -0.87%
2011-02-22 0 1.150 1.150 1.160 1.150 1.190 19,132,000 22,205,755 1.1607 3.341 3.341 3.370 3.341 3.457 6,585,578 3.3719 -4.17%
2011-02-21 0 1.200 1.200 1.210 1.190 1.210 34,948,000 41,932,780 1.1999 3.486 3.486 3.515 3.457 3.515 12,029,729 3.4858 0.00%
2011-02-18 0 1.200 1.200 1.210 1.170 1.210 42,335,910 50,513,813 1.1932 3.486 3.486 3.515 3.399 3.515 14,572,780 3.4663 1.69%
2011-02-17 0 1.180 1.180 1.190 1.170 1.190 28,380,000 33,472,760 1.1794 3.428 3.428 3.457 3.399 3.457 9,768,906 3.4265 -0.84%
2011-02-16 0 1.190 1.180 1.190 1.150 1.190 32,698,000 38,465,020 1.1764 3.457 3.428 3.457 3.341 3.457 11,255,239 3.4175 1.71%
2011-02-15 0 1.170 1.160 1.170 1.150 1.170 37,856,600 44,105,356 1.1651 3.399 3.370 3.399 3.341 3.399 13,030,921 3.3847 0.86%
2011-02-14 0 1.160 1.160 1.170 1.120 1.180 38,594,000 44,673,340 1.1575 3.370 3.370 3.399 3.254 3.428 13,284,748 3.3628 2.65%
2011-02-11 0 1.130 1.120 1.130 1.110 1.130 33,232,000 37,208,700 1.1197 3.283 3.254 3.283 3.225 3.283 11,439,051 3.2528 0.89%
2011-02-10 0 1.120 1.110 1.120 1.110 1.140 24,660,000 27,670,940 1.1221 3.254 3.225 3.254 3.225 3.312 8,488,415 3.2598 -0.88%
2011-02-09 0 1.130 1.120 1.130 1.120 1.150 14,498,000 16,414,700 1.1322 3.283 3.254 3.283 3.254 3.341 4,990,472 3.2892 -1.74%
2011-02-08 0 1.150 1.140 1.150 1.140 1.160 18,178,000 20,873,630 1.1483 3.341 3.312 3.341 3.312 3.370 6,257,194 3.3359 0.00%
2011-02-07 0 1.150 1.140 1.150 1.130 1.160 19,534,000 22,343,834 1.1438 3.341 3.312 3.341 3.283 3.370 6,723,954 3.3230 0.00%
2011-02-02 0 1.150 1.150 1.160 1.140 1.160 8,464,894 9,736,898 1.1503 3.341 3.341 3.370 3.312 3.370 2,913,768 3.3417 0.88%
2011-02-01 0 1.140 1.130 1.140 1.130 1.150 14,311,600 16,266,668 1.1366 3.312 3.283 3.312 3.283 3.341 4,926,310 3.3020 -0.87%
2011-01-31 0 1.150 1.140 1.150 1.130 1.150 12,406,300 14,113,345 1.1376 3.341 3.312 3.341 3.283 3.341 4,270,471 3.3049 -0.86%
2011-01-28 0 1.160 1.150 1.160 1.150 1.170 7,242,000 8,365,100 1.1551 3.370 3.341 3.370 3.341 3.399 2,492,826 3.3557 -0.85%
2011-01-27 0 1.170 1.160 1.170 1.150 1.180 15,136,000 17,649,580 1.1661 3.399 3.370 3.399 3.341 3.428 5,210,083 3.3876 0.00%
2011-01-26 0 1.170 1.160 1.170 1.140 1.170 16,876,000 19,593,410 1.1610 3.399 3.370 3.399 3.312 3.399 5,809,022 3.3729 2.63%
2011-01-25 0 1.140 1.150 1.160 1.140 1.180 20,772,000 24,060,800 1.1583 3.312 3.341 3.370 3.312 3.428 7,150,095 3.3651 -2.56%
2011-01-24 0 1.170 1.160 1.170 1.160 1.180 11,588,000 13,520,260 1.1667 3.399 3.370 3.399 3.370 3.428 3,988,798 3.3896 0.00%
2011-01-21 0 1.170 1.160 1.170 1.160 1.180 15,520,000 18,161,090 1.1702 3.399 3.370 3.399 3.370 3.428 5,342,263 3.3995 0.00%
2011-01-20 0 1.170 1.160 1.170 1.150 1.200 43,054,000 50,447,260 1.1717 3.399 3.370 3.399 3.341 3.486 14,819,960 3.4040 -3.31%
2011-01-19 0 1.210 1.210 1.220 1.200 1.220 24,256,000 29,308,380 1.2083 3.515 3.515 3.544 3.486 3.544 8,349,351 3.5103 0.83%
2011-01-18 0 1.200 1.190 1.200 1.180 1.210 34,536,000 41,360,750 1.1976 3.486 3.457 3.486 3.428 3.515 11,887,911 3.4792 -0.83%
2011-01-17 0 1.210 1.200 1.210 1.200 1.250 27,928,578 34,118,477 1.2216 3.515 3.486 3.515 3.486 3.631 9,613,518 3.5490 -2.42%
2011-01-14 0 1.240 1.230 1.240 1.230 1.260 44,894,000 56,004,260 1.2475 3.602 3.573 3.602 3.573 3.660 15,453,321 3.6241 -1.59%
2011-01-13 0 1.260 1.250 1.260 1.250 1.300 83,613,731 106,859,552 1.2780 3.660 3.631 3.660 3.631 3.777 28,781,347 3.7128 0.80%
2011-01-12 0 1.250 1.250 1.260 1.230 1.260 39,152,000 48,966,570 1.2507 3.631 3.631 3.660 3.573 3.660 13,476,821 3.6334 0.81%
2011-01-11 0 1.240 1.230 1.240 1.230 1.250 30,182,000 37,391,100 1.2389 3.602 3.573 3.602 3.573 3.631 10,389,186 3.5990 0.81%
2011-01-10 0 1.230 1.220 1.230 1.220 1.250 31,918,000 39,499,850 1.2375 3.573 3.544 3.573 3.544 3.631 10,986,749 3.5952 0.00%
2011-01-07 0 1.230 1.220 1.230 1.220 1.240 34,332,000 42,189,900 1.2289 3.573 3.544 3.573 3.544 3.602 11,817,691 3.5701 -0.81%
2011-01-06 0 1.240 1.230 1.240 1.220 1.260 36,882,300 45,599,615 1.2364 3.602 3.573 3.602 3.544 3.660 12,695,550 3.5918 0.00%
2011-01-05 0 1.240 1.240 1.250 1.220 1.270 79,698,631 99,319,763 1.2462 3.602 3.602 3.631 3.544 3.690 27,433,700 3.6204 -2.36%
2011-01-04 0 1.270 1.260 1.270 1.170 1.270 179,355,531 218,254,169 1.2169 3.690 3.660 3.690 3.399 3.690 61,737,394 3.5352 9.48%
2011-01-03 0 1.160 1.150 1.160 1.130 1.160 16,696,000 19,200,030 1.1500 3.370 3.341 3.370 3.283 3.370 5,747,063 3.3408 2.65%
2010-12-31 0 1.130 1.120 1.130 1.120 1.140 13,126,000 14,841,958 1.1307 3.283 3.254 3.283 3.254 3.312 4,518,205 3.2849 -0.88%
2010-12-30 0 1.140 1.130 1.140 1.120 1.140 15,238,000 17,190,548 1.1281 3.312 3.283 3.312 3.254 3.312 5,245,193 3.2774 0.88%
2010-12-29 0 1.130 1.130 1.140 1.130 1.150 13,700,000 15,609,190 1.1394 3.283 3.283 3.312 3.283 3.341 4,715,786 3.3100 -0.88%
2010-12-28 0 1.140 1.130 1.140 1.130 1.150 6,700,000 7,619,340 1.1372 3.312 3.283 3.312 3.283 3.341 2,306,260 3.3038 -0.87%
2010-12-24 0 1.150 1.140 1.150 1.140 1.160 2,434,000 2,785,200 1.1443 3.341 3.312 3.341 3.312 3.370 837,827 3.3243 -0.86%
2010-12-23 0 1.160 1.150 1.160 1.140 1.170 7,900,000 9,132,300 1.1560 3.370 3.341 3.370 3.312 3.399 2,719,322 3.3583 0.00%
2010-12-22 0 1.160 1.150 1.160 1.150 1.170 14,828,884 17,180,618 1.1586 3.370 3.341 3.370 3.341 3.399 5,104,368 3.3659 -0.85%
2010-12-21 0 1.170 1.160 1.170 1.130 1.170 29,158,345 33,644,520 1.1539 3.399 3.370 3.399 3.283 3.399 10,036,826 3.3521 2.63%
2010-12-20 0 1.140 1.130 1.140 1.110 1.140 17,810,086 19,984,902 1.1221 3.312 3.283 3.312 3.225 3.312 6,130,551 3.2599 0.00%
2010-12-17 0 1.140 1.130 1.140 1.120 1.140 10,602,000 12,015,020 1.1333 3.312 3.283 3.312 3.254 3.312 3,649,399 3.2923 0.88%
2010-12-16 0 1.130 1.120 1.130 1.120 1.160 26,468,400 30,059,660 1.1357 3.283 3.254 3.283 3.254 3.370 9,110,899 3.2993 -2.59%
2010-12-15 0 1.160 1.160 1.170 1.150 1.190 52,812,000 61,713,720 1.1686 3.370 3.370 3.399 3.341 3.457 18,178,839 3.3948 -1.69%
2010-12-14 0 1.180 1.170 1.180 1.120 1.180 80,438,000 93,058,390 1.1569 3.428 3.399 3.428 3.254 3.428 27,688,204 3.3609 5.36%
2010-12-13 0 1.120 1.110 1.120 1.110 1.150 23,602,000 26,682,710 1.1305 3.254 3.225 3.254 3.225 3.341 8,124,232 3.2843 -1.75%
2010-12-10 0 1.140 1.130 1.140 1.110 1.140 31,036,400 35,022,322 1.1284 3.312 3.283 3.312 3.225 3.312 10,683,286 3.2782 1.79%
2010-12-09 0 1.120 1.120 1.130 1.120 1.160 20,764,000 23,644,260 1.1387 3.254 3.254 3.283 3.254 3.370 7,147,342 3.3081 -1.75%
2010-12-08 0 1.140 1.140 1.150 1.130 1.160 28,038,800 31,994,360 1.1411 3.312 3.312 3.341 3.283 3.370 9,651,458 3.3150 -1.72%
2010-12-07 0 1.160 1.150 1.160 1.150 1.170 23,044,200 26,621,380 1.1552 3.370 3.341 3.370 3.341 3.399 7,932,227 3.3561 0.87%
2010-12-06 0 1.150 1.150 1.160 1.150 1.190 31,992,000 37,184,472 1.1623 3.341 3.341 3.370 3.341 3.457 11,012,221 3.3767 -3.36%
2010-12-03 0 1.190 1.180 1.190 1.170 1.200 14,806,000 17,543,460 1.1849 3.457 3.428 3.457 3.399 3.486 5,096,491 3.4423 0.00%
2010-12-02 0 1.190 1.180 1.190 1.180 1.210 23,643,000 28,176,070 1.1917 3.457 3.428 3.457 3.428 3.515 8,138,345 3.4621 0.85%
2010-12-01 0 1.180 1.170 1.180 1.160 1.190 19,458,042 22,874,512 1.1756 3.428 3.399 3.428 3.370 3.457 6,697,807 3.4152 0.00%
2010-11-30 0 1.180 1.170 1.180 1.150 1.180 19,096,000 22,288,830 1.1672 3.428 3.399 3.428 3.341 3.428 6,573,186 3.3909 0.00%
2010-11-29 0 1.180 1.170 1.180 1.150 1.180 18,014,000 21,063,480 1.1693 3.428 3.399 3.428 3.341 3.428 6,200,742 3.3969 0.00%
2010-11-26 0 1.180 1.170 1.180 1.170 1.210 40,122,000 47,679,676 1.1884 3.428 3.399 3.428 3.399 3.515 13,810,713 3.4524 -2.48%
2010-11-25 0 1.210 1.200 1.210 1.190 1.230 52,738,000 63,677,740 1.2074 3.515 3.486 3.515 3.457 3.573 18,153,366 3.5078 1.68%
2010-11-24 0 1.190 1.180 1.190 1.180 1.200 15,970,000 18,979,590 1.1885 3.457 3.428 3.457 3.428 3.486 5,497,161 3.4526 0.00%
2010-11-23 0 1.190 1.180 1.190 1.180 1.210 23,623,000 28,096,490 1.1894 3.457 3.428 3.457 3.428 3.515 8,131,461 3.4553 -2.46%
2010-11-22 0 1.220 1.210 1.220 1.190 1.220 14,635,000 17,613,480 1.2035 3.544 3.515 3.544 3.457 3.544 5,037,630 3.4964 0.00%
2010-11-19 0 1.220 1.210 1.220 1.200 1.230 29,824,000 36,250,340 1.2155 3.544 3.515 3.544 3.486 3.573 10,265,956 3.5311 1.67%
2010-11-18 0 1.200 1.200 1.210 1.200 1.220 40,142,001 48,509,251 1.2084 3.486 3.486 3.515 3.486 3.544 13,817,597 3.5107 0.84%
2010-11-17 0 1.190 1.180 1.190 1.180 1.230 59,496,000 71,288,800 1.1982 3.457 3.428 3.457 3.428 3.573 20,479,591 3.4810 -4.03%
2010-11-16 0 1.240 1.230 1.240 1.230 1.280 51,718,000 64,606,020 1.2492 3.602 3.573 3.602 3.573 3.719 17,802,264 3.6291 -3.12%
2010-11-15 0 1.280 1.270 1.280 1.260 1.310 26,526,000 33,914,040 1.2785 3.719 3.690 3.719 3.660 3.806 9,130,725 3.7143 -0.78%
2010-11-12 0 1.290 1.280 1.290 1.280 1.330 48,024,000 62,448,940 1.3004 3.748 3.719 3.748 3.719 3.864 16,530,723 3.7778 -3.01%
2010-11-11 0 1.330 1.320 1.330 1.320 1.350 86,728,240 115,978,562 1.3373 3.864 3.835 3.864 3.835 3.922 29,853,417 3.8849 0.00%
2010-11-10 0 1.330 1.330 1.340 1.330 1.370 46,200,000 61,984,170 1.3416 3.864 3.864 3.893 3.864 3.980 15,902,869 3.8977 -2.21%
2010-11-09 0 1.360 1.350 1.360 1.350 1.390 68,236,000 93,011,210 1.3631 3.951 3.922 3.951 3.922 4.038 23,488,056 3.9599 0.74%
2010-11-08 0 1.350 1.350 1.360 1.340 1.360 55,278,000 74,678,660 1.3510 3.922 3.922 3.951 3.893 3.951 19,027,680 3.9247 -0.74%
2010-11-05 0 1.360 1.350 1.360 1.340 1.360 86,913,000 117,297,670 1.3496 3.951 3.922 3.951 3.893 3.951 29,917,015 3.9208 2.26%
2010-11-04 0 1.330 1.320 1.330 1.320 1.340 57,156,000 75,961,438 1.3290 3.864 3.835 3.864 3.835 3.893 19,674,121 3.8610 0.76%
2010-11-03 0 1.320 1.320 1.330 1.310 1.340 77,068,150 102,001,712 1.3235 3.835 3.835 3.864 3.806 3.893 26,528,241 3.8450 0.76%
2010-11-02 0 1.310 1.310 1.320 1.310 1.330 29,807,787 39,248,597 1.3167 3.806 3.806 3.835 3.806 3.864 10,260,375 3.8253 -1.50%
2010-11-01 0 1.330 1.320 1.330 1.300 1.330 61,515,878 80,841,155 1.3142 3.864 3.835 3.864 3.777 3.864 21,174,870 3.8178 2.31%
2010-10-29 0 1.300 1.290 1.300 1.250 1.300 46,036,697 58,746,210 1.2761 3.777 3.748 3.777 3.631 3.777 15,846,658 3.7072 0.00%
2010-10-28 0 1.300 1.290 1.300 1.290 1.330 47,761,100 62,512,685 1.3089 3.777 3.748 3.777 3.748 3.864 16,440,228 3.8024 0.00%
2010-10-27 0 1.300 1.290 1.300 1.290 1.360 61,954,000 81,559,000 1.3164 3.777 3.748 3.777 3.748 3.951 21,325,679 3.8245 -3.70%
2010-10-26 0 1.350 1.340 1.350 1.340 1.380 36,482,000 49,565,750 1.3586 3.922 3.893 3.922 3.893 4.009 12,557,759 3.9470 -2.17%
2010-10-25 0 1.380 1.370 1.380 1.340 1.390 64,410,000 88,221,400 1.3697 4.009 3.980 4.009 3.893 4.038 22,171,078 3.9791 2.22%
2010-10-22 0 1.350 1.340 1.350 1.340 1.390 88,805,000 120,750,960 1.3597 3.922 3.893 3.922 3.893 4.038 30,568,275 3.9502 -2.88%
2010-10-21 0 1.390 1.380 1.390 1.380 1.400 43,224,000 59,924,930 1.3864 4.038 4.009 4.038 4.009 4.067 14,878,477 4.0276 0.00%
2010-10-20 0 1.390 1.380 1.390 1.370 1.400 98,950,000 137,113,100 1.3857 4.038 4.009 4.038 3.980 4.067 34,060,367 4.0256 -1.42%
2010-10-19 0 1.410 1.400 1.410 1.390 1.420 85,948,000 121,269,670 1.4110 4.096 4.067 4.096 4.038 4.125 29,584,845 4.0990 0.71%
2010-10-18 0 1.400 1.400 1.410 1.380 1.450 197,194,000 279,128,400 1.4155 4.067 4.067 4.096 4.009 4.212 67,877,715 4.1122 1.45%
2010-10-15 0 1.380 1.380 1.390 1.370 1.400 42,398,000 58,893,650 1.3891 4.009 4.009 4.038 3.980 4.067 14,594,153 4.0354 -1.43%
2010-10-14 0 1.400 1.390 1.400 1.380 1.420 72,912,000 101,805,500 1.3963 4.067 4.038 4.067 4.009 4.125 25,097,619 4.0564 0.00%
2010-10-13 0 1.400 1.390 1.400 1.350 1.400 83,122,000 114,440,700 1.3768 4.067 4.038 4.067 3.922 4.067 28,612,085 3.9997 2.94%
2010-10-12 0 1.360 1.350 1.360 1.350 1.400 87,688,000 121,053,500 1.3805 3.951 3.922 3.951 3.922 4.067 30,183,784 4.0105 -1.45%
2010-10-11 0 1.380 1.380 1.390 1.380 1.410 137,141,000 191,339,930 1.3952 4.009 4.009 4.038 4.009 4.096 47,206,394 4.0533 -0.72%
2010-10-08 0 1.390 1.380 1.390 1.380 1.400 35,758,000 49,613,300 1.3875 4.038 4.009 4.038 4.009 4.067 12,308,546 4.0308 -0.71%
2010-10-07 0 1.400 1.390 1.400 1.380 1.410 41,588,000 57,939,620 1.3932 4.067 4.038 4.067 4.009 4.096 14,315,336 4.0474 -0.71%
2010-10-06 0 1.410 1.400 1.410 1.380 1.410 97,060,000 135,289,840 1.3939 4.096 4.067 4.096 4.009 4.096 33,409,795 4.0494 2.17%
2010-10-05 0 1.380 1.370 1.380 1.360 1.430 159,874,500 222,276,930 1.3903 4.009 3.980 4.009 3.951 4.154 55,031,673 4.0391 -3.50%
2010-10-04 0 1.430 1.420 1.430 1.420 1.440 222,890,100 318,787,153 1.4302 4.154 4.125 4.154 4.125 4.183 76,722,774 4.1551 0.70%
2010-09-30 0 1.420 1.410 1.420 1.400 1.440 137,763,000 195,892,590 1.4220 4.125 4.096 4.125 4.067 4.183 47,420,498 4.1310 -0.70%
2010-09-29 0 1.430 1.420 1.430 1.390 1.460 267,676,000 382,403,860 1.4286 4.154 4.125 4.154 4.038 4.241 92,138,885 4.1503 2.14%
2010-09-28 0 1.400 1.390 1.400 1.390 1.450 307,470,000 434,324,480 1.4126 4.067 4.038 4.067 4.038 4.212 105,836,694 4.1037 2.19%
2010-09-27 0 1.370 1.370 1.380 1.360 1.390 70,470,000 96,672,880 1.3718 3.980 3.980 4.009 3.951 4.038 24,257,039 3.9854 0.00%
2010-09-24 0 1.370 1.360 1.370 1.340 1.370 25,432,000 34,564,330 1.3591 3.980 3.951 3.980 3.893 3.980 8,754,151 3.9483 0.74%
2010-09-22 0 1.360 1.350 1.360 1.350 1.380 41,014,000 55,895,000 1.3628 3.951 3.922 3.951 3.922 4.009 14,117,755 3.9592 -1.45%
2010-09-21 0 1.380 1.370 1.380 1.360 1.400 38,890,000 53,600,458 1.3783 4.009 3.980 4.009 3.951 4.067 13,386,636 4.0040 0.00%
2010-09-20 0 1.380 1.370 1.380 1.370 1.400 47,470,000 65,791,080 1.3860 4.009 3.980 4.009 3.980 4.067 16,340,026 4.0264 0.73%
2010-09-17 0 1.370 1.370 1.380 1.350 1.380 50,598,000 69,411,620 1.3718 3.980 3.980 4.009 3.922 4.009 17,416,740 3.9853 1.48%
2010-09-16 0 1.350 1.340 1.350 1.330 1.360 22,412,000 30,113,520 1.3436 3.922 3.893 3.922 3.864 3.951 7,714,613 3.9034 -0.74%
2010-09-15 0 1.360 1.350 1.360 1.330 1.390 44,996,000 60,998,040 1.3556 3.951 3.922 3.951 3.864 4.038 15,488,431 3.9383 -2.16%
2010-09-14 0 1.390 1.380 1.390 1.370 1.400 44,680,000 62,102,220 1.3899 4.038 4.009 4.038 3.980 4.067 15,379,658 4.0379 0.72%
2010-09-13 0 1.380 1.380 1.390 1.350 1.390 70,832,000 97,739,880 1.3799 4.009 4.009 4.038 3.922 4.038 24,381,646 4.0087 3.76%
2010-09-10 0 1.330 1.320 1.330 1.300 1.350 37,986,000 50,323,760 1.3248 3.864 3.835 3.864 3.777 3.922 13,075,463 3.8487 -0.75%
2010-09-09 0 1.340 1.330 1.340 1.320 1.380 57,662,000 77,727,920 1.3480 3.893 3.864 3.893 3.835 4.009 19,848,296 3.9161 0.00%
2010-09-08 0 1.340 1.340 1.350 1.330 1.360 58,324,000 78,555,080 1.3469 3.893 3.893 3.922 3.864 3.951 20,076,168 3.9129 -2.90%
2010-09-07 0 1.380 1.370 1.380 1.360 1.410 168,128,000 232,208,740 1.3811 4.009 3.980 4.009 3.951 4.096 57,872,676 4.0124 2.99%
2010-09-06 0 1.340 1.340 1.350 1.250 1.350 280,326,000 364,342,440 1.2997 3.893 3.893 3.922 3.631 3.922 96,493,242 3.7758 8.94%
2010-09-03 0 1.230 1.220 1.230 1.190 1.230 41,065,000 49,627,390 1.2085 3.573 3.544 3.573 3.457 3.573 14,135,310 3.5109 2.50%
2010-09-02 0 1.200 1.190 1.200 1.180 1.200 52,658,000 62,383,840 1.1847 3.486 3.457 3.486 3.428 3.486 18,125,829 3.4417 3.45%
2010-09-01 0 1.160 1.150 1.160 1.140 1.170 28,688,000 33,189,906 1.1569 3.370 3.341 3.370 3.312 3.399 9,874,925 3.3610 2.65%
2010-08-31 0 1.130 1.120 1.130 1.110 1.150 33,558,300 37,855,837 1.1281 3.283 3.254 3.283 3.225 3.341 11,551,369 3.2772 -2.59%
2010-08-30 0 1.160 1.150 1.160 1.150 1.190 28,144,000 32,945,680 1.1706 3.370 3.341 3.370 3.341 3.457 9,687,670 3.4008 -0.85%
2010-08-27 0 1.170 1.160 1.170 1.150 1.190 22,972,000 26,762,340 1.1650 3.399 3.370 3.399 3.341 3.457 7,907,375 3.3845 -1.68%
2010-08-26 0 1.190 1.180 1.190 1.180 1.250 46,568,000 56,084,980 1.2044 3.457 3.428 3.457 3.428 3.631 16,029,542 3.4989 -4.03%
2010-08-25 0 1.240 1.230 1.240 1.230 1.260 18,143,000 22,530,790 1.2418 3.602 3.573 3.602 3.573 3.660 6,245,146 3.6077 -1.59%
2010-08-24 0 1.260 1.250 1.260 1.250 1.280 11,386,300 14,405,758 1.2652 3.660 3.631 3.660 3.631 3.719 3,919,369 3.6755 -0.79%
2010-08-23 0 1.270 1.260 1.270 1.260 1.290 7,485,000 9,514,620 1.2712 3.690 3.660 3.690 3.660 3.748 2,576,471 3.6929 -1.55%
2010-08-20 0 1.290 1.270 1.280 1.260 1.290 22,788,000 29,114,958 1.2776 3.748 3.690 3.719 3.660 3.748 7,844,039 3.7117 1.57%
2010-08-19 0 1.270 1.270 1.280 1.260 1.290 25,324,000 32,330,200 1.2767 3.690 3.690 3.719 3.660 3.748 8,716,975 3.7089 0.00%
2010-08-18 0 1.270 1.270 1.280 1.270 1.290 9,393,000 11,993,380 1.2768 3.690 3.690 3.719 3.690 3.748 3,233,239 3.7094 0.00%
2010-08-17 0 1.270 1.270 1.280 1.260 1.280 9,896,000 12,575,680 1.2708 3.690 3.690 3.719 3.660 3.719 3,406,381 3.6918 0.00%
2010-08-16 0 1.270 1.270 1.280 1.250 1.280 19,005,000 24,088,160 1.2675 3.690 3.690 3.719 3.631 3.719 6,541,862 3.6822 0.79%
2010-08-13 0 1.260 1.260 1.270 1.240 1.270 13,874,000 17,462,500 1.2586 3.660 3.660 3.690 3.602 3.690 4,775,680 3.6565 0.80%
2010-08-12 0 1.250 1.250 1.260 1.230 1.260 30,045,000 37,351,840 1.2432 3.631 3.631 3.660 3.573 3.660 10,342,028 3.6117 -0.79%
2010-08-11 0 1.260 1.260 1.270 1.250 1.300 38,018,200 48,521,540 1.2763 3.660 3.660 3.690 3.631 3.777 13,086,547 3.7077 -2.33%
2010-08-10 0 1.290 1.280 1.290 1.280 1.320 47,177,700 61,122,427 1.2956 3.748 3.719 3.748 3.719 3.835 16,239,411 3.7638 0.00%
2010-08-09 0 1.290 1.290 1.300 1.280 1.300 14,814,000 19,107,840 1.2899 3.748 3.748 3.777 3.719 3.777 5,099,245 3.7472 0.00%
2010-08-06 0 1.290 1.280 1.290 1.270 1.300 26,832,000 34,579,560 1.2887 3.748 3.719 3.748 3.690 3.777 9,236,056 3.7440 0.00%
2010-08-05 0 1.290 1.290 1.300 1.280 1.310 18,134,071 23,429,672 1.2920 3.748 3.748 3.777 3.719 3.806 6,242,073 3.7535 -0.77%
2010-08-04 0 1.300 1.280 1.300 1.270 1.320 36,204,000 46,692,720 1.2897 3.777 3.719 3.777 3.690 3.835 12,462,067 3.7468 -0.76%
2010-08-03 0 1.310 1.300 1.310 1.300 1.360 35,192,000 46,611,020 1.3245 3.806 3.777 3.806 3.777 3.951 12,113,718 3.8478 -2.96%
2010-08-02 0 1.350 1.340 1.350 1.320 1.360 79,602,000 106,716,200 1.3406 3.922 3.893 3.922 3.835 3.951 27,400,438 3.8947 3.05%
2010-07-30 0 1.310 1.300 1.310 1.280 1.310 33,080,000 42,952,780 1.2985 3.806 3.777 3.806 3.719 3.806 11,386,730 3.7722 0.77%
2010-07-29 0 1.300 1.290 1.300 1.270 1.320 65,891,000 85,860,764 1.3031 3.777 3.748 3.777 3.690 3.835 22,680,865 3.7856 1.56%
2010-07-28 0 1.280 1.280 1.290 1.270 1.320 56,147,250 72,729,160 1.2953 3.719 3.719 3.748 3.690 3.835 19,326,892 3.7631 -1.54%
2010-07-27 0 1.300 1.290 1.300 1.250 1.310 77,728,000 100,228,520 1.2895 3.777 3.748 3.777 3.631 3.806 26,755,373 3.7461 3.17%
2010-07-26 0 1.260 1.250 1.260 1.240 1.270 31,180,000 39,154,540 1.2558 3.660 3.631 3.660 3.602 3.690 10,732,716 3.6481 0.80%
2010-07-23 0 1.250 1.250 1.260 1.240 1.320 107,020,500 136,023,480 1.2710 3.631 3.631 3.660 3.602 3.835 36,838,378 3.6924 -3.85%
2010-07-22 0 1.300 1.290 1.300 1.250 1.320 132,571,000 170,633,880 1.2871 3.777 3.748 3.777 3.631 3.835 45,633,318 3.7392 1.56%
2010-07-21 0 1.280 1.270 1.280 1.170 1.280 172,474,400 211,646,208 1.2271 3.719 3.690 3.719 3.399 3.719 59,368,785 3.5649 10.34%
2010-07-20 0 1.160 1.160 1.170 1.140 1.180 34,900,000 40,411,880 1.1579 3.370 3.370 3.399 3.312 3.428 12,013,207 3.3640 3.57%
2010-07-19 0 1.120 1.110 1.130 1.100 1.130 14,999,200 16,748,924 1.1167 3.254 3.225 3.283 3.196 3.283 5,162,994 3.2440 -0.88%
2010-07-16 0 1.130 1.120 1.130 1.120 1.150 13,438,000 15,189,872 1.1304 3.283 3.254 3.283 3.254 3.341 4,625,601 3.2839 -1.74%
2010-07-15 0 1.150 1.140 1.150 1.140 1.190 15,962,000 18,553,180 1.1623 3.341 3.312 3.341 3.312 3.457 5,494,407 3.3767 -3.36%
2010-07-14 0 1.190 1.180 1.190 1.170 1.200 50,382,000 59,824,740 1.1874 3.457 3.428 3.457 3.399 3.486 17,342,389 3.4496 1.71%
2010-07-13 0 1.170 1.160 1.170 1.150 1.180 18,860,000 22,001,240 1.1666 3.399 3.370 3.399 3.341 3.428 6,491,951 3.3890 -0.85%
2010-07-12 0 1.180 1.170 1.180 1.160 1.190 40,048,000 47,185,660 1.1782 3.428 3.399 3.428 3.370 3.457 13,785,241 3.4229 0.85%
2010-07-09 0 1.170 1.160 1.170 1.140 1.170 55,302,000 63,943,980 1.1563 3.399 3.370 3.399 3.312 3.399 19,035,941 3.3591 2.63%
2010-07-08 0 1.140 1.130 1.140 1.130 1.170 22,456,000 25,809,620 1.1493 3.312 3.283 3.312 3.283 3.399 7,729,758 3.3390 0.00%
2010-07-07 0 1.140 1.130 1.140 1.110 1.140 16,066,000 18,101,880 1.1267 3.312 3.283 3.312 3.225 3.312 5,530,206 3.2733 -0.87%
2010-07-06 0 1.150 1.140 1.150 1.080 1.150 22,536,000 25,129,140 1.1151 3.341 3.312 3.341 3.138 3.341 7,757,296 3.2394 5.50%
2010-07-05 0 1.090 1.080 1.090 1.070 1.090 12,491,787 13,535,000 1.0835 3.167 3.138 3.167 3.108 3.167 4,299,897 3.1477 0.00%
2010-07-02 0 1.090 1.080 1.090 1.060 1.120 44,457,312 48,037,272 1.0805 3.167 3.138 3.167 3.079 3.254 15,303,005 3.1391 -1.80%
2010-06-30 0 1.110 1.100 1.110 1.090 1.120 52,967,000 58,493,280 1.1043 3.225 3.196 3.225 3.167 3.254 18,232,192 3.2082 -1.77%
2010-06-29 0 1.130 1.120 1.130 1.110 1.200 84,070,000 95,721,840 1.1386 3.283 3.254 3.283 3.225 3.486 28,938,403 3.3078 -6.61%
2010-06-28 0 1.210 1.200 1.210 1.190 1.240 26,296,475 31,935,463 1.2144 3.515 3.486 3.515 3.457 3.602 9,051,719 3.5281 -0.82%
2010-06-25 0 1.220 1.210 1.220 1.200 1.240 23,758,030 28,878,735 1.2155 3.544 3.515 3.544 3.486 3.602 8,177,940 3.5313 -0.81%
2010-06-24 0 1.230 1.220 1.230 1.220 1.270 63,644,000 79,495,960 1.2491 3.573 3.544 3.573 3.544 3.690 21,907,407 3.6287 -3.15%
2010-06-23 0 1.270 1.260 1.270 1.250 1.290 48,612,696 61,668,054 1.2686 3.690 3.660 3.690 3.631 3.748 16,733,363 3.6853 -2.31%
2010-06-22 0 1.300 1.290 1.300 1.260 1.310 78,335,000 100,856,200 1.2875 3.777 3.748 3.777 3.660 3.806 26,964,313 3.7404 0.78%
2010-06-21 0 1.290 1.280 1.290 1.220 1.290 94,106,000 118,122,336 1.2552 3.748 3.719 3.748 3.544 3.748 32,392,975 3.6465 4.88%
2010-06-18 0 1.230 1.220 1.230 1.210 1.260 38,320,000 47,048,880 1.2278 3.573 3.544 3.573 3.515 3.660 13,190,432 3.5669 -2.38%
2010-06-17 0 1.260 1.250 1.260 1.240 1.270 43,254,317 54,262,319 1.2545 3.660 3.631 3.660 3.602 3.690 14,888,913 3.6445 1.61%
2010-06-15 0 1.240 1.230 1.240 1.230 1.250 20,876,000 25,915,000 1.2414 3.602 3.573 3.602 3.573 3.631 7,185,894 3.6064 0.00%
2010-06-14 0 1.240 1.230 1.240 1.210 1.250 31,878,000 39,334,780 1.2339 3.602 3.573 3.602 3.515 3.631 10,972,980 3.5847 2.48%
2010-06-11 0 1.210 1.200 1.210 1.190 1.230 41,758,000 50,203,900 1.2023 3.515 3.486 3.515 3.457 3.573 14,373,853 3.4927 2.54%
2010-06-10 0 1.180 1.170 1.180 1.160 1.190 34,992,800 41,106,602 1.1747 3.428 3.399 3.428 3.370 3.457 12,045,150 3.4127 -0.84%
2010-06-09 0 1.190 1.180 1.190 1.150 1.210 41,282,000 48,651,430 1.1785 3.457 3.428 3.457 3.341 3.515 14,210,006 3.4237 -1.65%
2010-06-08 0 1.210 1.200 1.210 1.180 1.210 18,514,000 22,186,120 1.1983 3.515 3.486 3.515 3.428 3.515 6,372,851 3.4813 2.54%
2010-06-07 0 1.180 1.170 1.180 1.150 1.180 38,166,000 44,856,996 1.1753 3.428 3.399 3.428 3.341 3.428 13,137,422 3.4144 -3.28%
2010-06-04 0 1.220 1.210 1.220 1.200 1.250 47,581,800 57,987,269 1.2187 3.544 3.515 3.544 3.486 3.631 16,378,510 3.5404 -1.61%
2010-06-03 0 1.240 1.230 1.240 1.230 1.270 43,030,000 53,719,640 1.2484 3.602 3.573 3.602 3.573 3.690 14,811,699 3.6268 1.64%
2010-06-02 0 1.220 1.210 1.220 1.180 1.240 45,081,000 54,823,260 1.2161 3.544 3.515 3.544 3.428 3.602 15,517,690 3.5330 -0.81%
2010-06-01 0 1.230 1.220 1.230 1.210 1.270 63,978,900 79,452,294 1.2419 3.573 3.544 3.573 3.515 3.690 22,022,686 3.6077 -1.60%
2010-05-31 0 1.250 1.250 1.260 1.180 1.290 205,973,730 256,591,832 1.2458 3.631 3.631 3.660 3.428 3.748 70,899,856 3.6191 5.04%
2010-05-28 0 1.190 1.180 1.190 1.170 1.200 101,128,000 120,227,456 1.1889 3.457 3.428 3.457 3.399 3.486 34,810,073 3.4538 5.31%
2010-05-27 0 1.130 1.140 1.150 1.020 1.150 62,257,750 68,863,903 1.1061 3.283 3.312 3.341 2.963 3.341 21,430,235 3.2134 7.62%
2010-05-26 0 1.050 1.050 1.060 1.040 1.080 31,414,000 33,299,772 1.0600 3.050 3.050 3.079 3.021 3.138 10,813,263 3.0795 0.00%
2010-05-25 0 1.050 1.040 1.050 1.040 1.110 39,942,000 42,612,080 1.0668 3.050 3.021 3.050 3.021 3.225 13,748,754 3.0993 -6.25%
2010-05-24 0 1.120 1.110 1.120 1.080 1.140 51,511,000 57,617,360 1.1185 3.254 3.225 3.254 3.138 3.312 17,731,011 3.2495 4.67%
2010-05-20 0 1.070 1.070 1.080 0.980 1.120 74,944,000 78,427,786 1.0465 3.108 3.108 3.138 2.847 3.254 25,797,070 3.0402 -2.73%
2010-05-19 0 1.100 1.090 1.100 1.090 1.140 47,554,000 53,234,560 1.1195 3.196 3.167 3.196 3.167 3.312 16,368,941 3.2522 -5.98%
2010-05-18 0 1.170 1.160 1.170 1.100 1.170 59,518,877 67,642,002 1.1365 3.399 3.370 3.399 3.196 3.399 20,487,466 3.3016 5.41%
2010-05-17 0 1.110 1.110 1.120 1.100 1.200 88,357,000 100,361,600 1.1359 3.225 3.225 3.254 3.196 3.486 30,414,066 3.2998 -9.02%
2010-05-14 0 1.220 1.210 1.220 1.200 1.240 40,632,000 49,463,180 1.2173 3.544 3.515 3.544 3.486 3.602 13,986,264 3.5366 -2.40%
2010-05-13 0 1.250 1.240 1.250 1.230 1.260 59,495,000 74,322,350 1.2492 3.631 3.602 3.631 3.573 3.660 20,479,247 3.6292 1.63%
2010-05-12 0 1.230 1.220 1.230 1.210 1.290 87,026,000 108,351,680 1.2450 3.573 3.544 3.573 3.515 3.748 29,955,912 3.6170 0.82%
2010-05-11 0 1.220 1.210 1.220 1.190 1.290 87,339,632 107,213,687 1.2275 3.544 3.515 3.544 3.457 3.748 30,063,869 3.5662 -2.40%
2010-05-10 0 1.250 1.240 1.250 1.180 1.250 71,645,883 87,614,616 1.2229 3.631 3.602 3.631 3.428 3.631 24,661,799 3.5526 4.17%
2010-05-07 0 1.200 1.190 1.200 1.120 1.200 110,255,000 129,321,970 1.1729 3.486 3.457 3.486 3.254 3.486 37,951,751 3.4075 0.00%
2010-05-06 0 1.200 1.200 1.210 1.180 1.260 85,005,137 103,333,127 1.2156 3.486 3.486 3.515 3.428 3.660 29,260,294 3.5315 -6.98%
2010-05-05 0 1.290 1.280 1.290 1.270 1.310 48,237,000 62,330,560 1.2922 3.748 3.719 3.748 3.690 3.806 16,604,041 3.7539 -4.44%
2010-05-04 0 1.350 1.350 1.360 1.330 1.400 23,166,000 31,457,860 1.3579 3.922 3.922 3.951 3.864 4.067 7,974,153 3.9450 -2.17%
2010-05-03 0 1.380 1.370 1.380 1.360 1.420 66,547,512 93,460,657 1.4044 4.009 3.980 4.009 3.951 4.125 22,906,848 4.0800 -3.50%
2010-04-30 0 1.430 1.430 1.440 1.430 1.460 43,671,000 62,750,940 1.4369 4.154 4.154 4.183 4.154 4.241 15,032,342 4.1744 0.70%
2010-04-29 0 1.420 1.410 1.430 1.410 1.460 40,932,000 58,608,760 1.4319 4.125 4.096 4.154 4.096 4.241 14,089,529 4.1597 0.71%
2010-04-28 0 1.410 1.400 1.410 1.370 1.420 36,684,000 51,630,036 1.4074 4.096 4.067 4.096 3.980 4.125 12,627,291 4.0888 -0.70%
2010-04-27 0 1.420 1.410 1.420 1.400 1.430 49,237,600 69,824,308 1.4181 4.125 4.096 4.125 4.067 4.154 16,948,466 4.1198 -1.39%
2010-04-26 0 1.440 1.430 1.440 1.420 1.480 74,297,600 108,105,284 1.4550 4.183 4.154 4.183 4.125 4.300 25,574,568 4.2271 -2.04%
2010-04-23 0 1.470 1.460 1.470 1.450 1.500 57,549,000 84,649,940 1.4709 4.271 4.241 4.271 4.212 4.358 19,809,399 4.2732 -1.34%
2010-04-22 0 1.490 1.480 1.490 1.480 1.510 58,644,000 87,420,830 1.4907 4.329 4.300 4.329 4.300 4.387 20,186,318 4.3307 -1.97%
2010-04-21 0 1.520 1.510 1.520 1.510 1.560 101,067,467 154,184,293 1.5256 4.416 4.387 4.416 4.387 4.532 34,789,237 4.4320 -0.65%
2010-04-20 0 1.530 1.520 1.530 1.510 1.540 40,438,000 61,513,732 1.5212 4.445 4.416 4.445 4.387 4.474 13,919,486 4.4193 0.00%
2010-04-19 0 1.530 1.520 1.530 1.500 1.560 49,381,233 75,438,717 1.5277 4.445 4.416 4.445 4.358 4.532 16,997,907 4.4381 -3.16%
2010-04-16 0 1.580 1.580 1.590 1.560 1.620 63,550,000 100,693,356 1.5845 4.590 4.590 4.619 4.532 4.706 21,875,051 4.6031 -4.82%
2010-04-15 0 1.660 1.660 1.670 1.650 1.690 20,369,000 33,979,500 1.6682 4.823 4.823 4.852 4.793 4.910 7,011,376 4.8463 0.00%
2010-04-14 0 1.660 1.660 1.670 1.650 1.700 27,057,000 45,319,750 1.6750 4.823 4.823 4.852 4.793 4.939 9,313,505 4.8660 -1.78%
2010-04-13 0 1.690 1.680 1.690 1.680 1.720 29,219,392 49,471,040 1.6931 4.910 4.881 4.910 4.881 4.997 10,057,839 4.9187 -0.59%
2010-04-12 0 1.700 1.690 1.700 1.690 1.750 41,404,000 70,461,700 1.7018 4.939 4.910 4.939 4.910 5.084 14,252,000 4.9440 -1.73%
2010-04-09 0 1.730 1.730 1.740 1.700 1.740 43,970,000 75,403,120 1.7149 5.026 5.026 5.055 4.939 5.055 15,135,263 4.9819 2.37%
2010-04-08 0 1.690 1.680 1.690 1.670 1.720 40,815,327 69,252,574 1.6967 4.910 4.881 4.910 4.852 4.997 14,049,368 4.9292 -1.74%
2010-04-07 0 1.720 1.710 1.720 1.700 1.750 75,335,700 129,733,409 1.7221 4.997 4.968 4.997 4.939 5.084 25,931,901 5.0029 1.78%
2010-04-01 0 1.690 1.690 1.700 1.640 1.700 101,094,000 168,965,838 1.6714 4.910 4.910 4.939 4.764 4.939 34,798,370 4.8556 3.05%
2010-03-31 0 1.640 1.640 1.650 1.640 1.670 22,846,000 37,714,400 1.6508 4.764 4.764 4.793 4.764 4.852 7,864,003 4.7958 -1.20%
2010-03-30 0 1.660 1.650 1.660 1.640 1.660 53,781,000 88,891,130 1.6528 4.823 4.793 4.823 4.764 4.823 18,512,386 4.8017 1.22%
2010-03-29 0 1.640 1.630 1.640 1.630 1.660 32,852,573 53,948,257 1.6421 4.764 4.735 4.764 4.735 4.823 11,308,445 4.7706 0.00%
2010-03-26 0 1.640 1.630 1.640 1.620 1.680 63,175,000 103,942,860 1.6453 4.764 4.735 4.764 4.706 4.881 21,745,969 4.7799 -1.80%
2010-03-25 0 1.670 1.660 1.670 1.660 1.700 81,392,000 136,459,540 1.6766 4.852 4.823 4.852 4.823 4.939 28,016,588 4.8707 -1.76%
2010-03-24 0 1.700 1.690 1.700 1.680 1.740 56,741,785 96,596,643 1.7024 4.939 4.910 4.939 4.881 5.055 19,531,541 4.9457 1.19%
2010-03-23 0 1.680 1.670 1.680 1.670 1.710 64,028,094 107,887,855 1.6850 4.881 4.852 4.881 4.852 4.968 22,039,620 4.8952 -0.59%
2010-03-22 0 1.690 1.680 1.690 1.670 1.720 47,923,000 80,755,690 1.6851 4.910 4.881 4.910 4.852 4.997 16,495,957 4.8955 0.00%
2010-03-19 0 1.690 1.690 1.700 1.690 1.730 52,392,000 89,137,660 1.7014 4.910 4.910 4.939 4.910 5.026 18,034,267 4.9427 -1.74%
2010-03-18 0 1.720 1.710 1.720 1.700 1.770 60,961,000 105,477,429 1.7302 4.997 4.968 4.997 4.939 5.142 20,983,871 5.0266 -2.27%
2010-03-17 0 1.760 1.750 1.760 1.700 1.760 126,174,000 218,471,746 1.7315 5.113 5.084 5.113 4.939 5.113 43,431,356 5.0303 4.14%
2010-03-16 0 1.690 1.680 1.690 1.670 1.720 40,317,000 68,264,823 1.6932 4.910 4.881 4.910 4.852 4.997 13,877,835 4.9190 1.20%
2010-03-15 0 1.670 1.660 1.670 1.650 1.670 16,580,000 27,539,330 1.6610 4.852 4.823 4.852 4.793 4.852 5,707,134 4.8254 -0.60%
2010-03-12 0 1.680 1.670 1.680 1.640 1.730 75,811,000 126,827,010 1.6729 4.881 4.852 4.881 4.764 5.026 26,095,507 4.8601 -2.33%
2010-03-11 0 1.720 1.710 1.720 1.700 1.760 45,664,000 79,003,600 1.7301 4.997 4.968 4.997 4.939 5.113 15,718,369 5.0262 -1.71%
2010-03-10 0 1.750 1.750 1.760 1.740 1.780 28,364,000 50,024,700 1.7637 5.084 5.084 5.113 5.055 5.171 9,763,398 5.1237 -1.13%
2010-03-09 0 1.770 1.760 1.770 1.760 1.780 18,752,000 33,249,040 1.7731 5.142 5.113 5.142 5.113 5.171 6,454,775 5.1511 0.00%
2010-03-08 0 1.770 1.760 1.770 1.760 1.800 33,755,275 59,934,637 1.7756 5.142 5.113 5.142 5.113 5.229 11,619,172 5.1583 0.57%
2010-03-05 0 1.760 1.750 1.760 1.750 1.790 24,994,000 44,114,740 1.7650 5.113 5.084 5.113 5.084 5.200 8,603,384 5.1276 -0.56%
2010-03-04 0 1.770 1.770 1.780 1.760 1.810 40,668,000 72,567,780 1.7844 5.142 5.142 5.171 5.113 5.258 13,998,656 5.1839 -1.12%
2010-03-03 0 1.790 1.790 1.800 1.770 1.820 76,623,031 137,836,173 1.7989 5.200 5.200 5.229 5.142 5.287 26,375,023 5.2260 1.13%
2010-03-02 0 1.770 1.760 1.770 1.750 1.810 52,250,000 92,564,160 1.7716 5.142 5.113 5.142 5.084 5.258 17,985,388 5.1466 0.00%
2010-03-01 0 1.770 1.760 1.770 1.750 1.790 51,764,969 91,779,108 1.7730 5.142 5.113 5.142 5.084 5.200 17,818,432 5.1508 1.72%
2010-02-26 0 1.740 1.730 1.740 1.720 1.790 33,372,000 58,550,040 1.7545 5.055 5.026 5.055 4.997 5.200 11,487,242 5.0970 -1.69%
2010-02-25 0 1.770 1.760 1.770 1.750 1.810 58,968,800 104,952,712 1.7798 5.142 5.113 5.142 5.084 5.258 20,298,120 5.1706 0.00%
2010-02-24 0 1.770 1.760 1.770 1.720 1.790 29,527,500 52,007,470 1.7613 5.142 5.113 5.142 4.997 5.200 10,163,896 5.1169 0.00%
2010-02-23 0 1.770 1.760 1.770 1.680 1.770 52,904,100 92,218,933 1.7431 5.142 5.113 5.142 4.881 5.142 18,210,541 5.0640 2.91%
2010-02-22 0 1.720 1.710 1.720 1.650 1.730 54,046,000 91,602,160 1.6949 4.997 4.968 4.997 4.793 5.026 18,603,604 4.9239 7.50%
2010-02-19 0 1.600 1.590 1.600 1.590 1.670 30,732,000 49,430,880 1.6084 4.648 4.619 4.648 4.619 4.852 10,578,506 4.6728 -4.19%
2010-02-18 0 1.670 1.660 1.670 1.660 1.750 15,102,200 25,714,365 1.7027 4.852 4.823 4.852 4.823 5.084 5,198,448 4.9465 -4.02%
2010-02-17 0 1.740 1.740 1.750 1.710 1.800 46,506,200 81,647,732 1.7556 5.055 5.055 5.084 4.968 5.229 16,008,269 5.1003 0.00%
2010-02-12 0 1.740 1.730 1.740 1.650 1.750 89,506,000 153,281,980 1.7125 5.055 5.026 5.055 4.793 5.084 30,809,572 4.9751 6.10%
2010-02-11 0 1.640 1.630 1.640 1.610 1.680 69,409,040 114,262,507 1.6462 4.764 4.735 4.764 4.677 4.881 23,891,838 4.7825 1.86%
2010-02-10 0 1.610 1.600 1.610 1.480 1.620 117,766,515 183,662,135 1.5595 4.677 4.648 4.677 4.300 4.706 40,537,349 4.5307 10.27%
2010-02-09 0 1.460 1.440 1.450 1.430 1.480 65,927,328 96,528,352 1.4642 4.241 4.183 4.212 4.154 4.300 22,693,370 4.2536 0.00%
2010-02-08 0 1.460 1.450 1.460 1.440 1.570 85,904,000 127,410,370 1.4832 4.241 4.212 4.241 4.183 4.561 29,569,699 4.3088 -5.81%
2010-02-05 0 1.550 1.540 1.550 1.540 1.600 65,928,000 103,144,540 1.5645 4.503 4.474 4.503 4.474 4.648 22,693,601 4.5451 -7.19%
2010-02-04 0 1.670 1.660 1.670 1.660 1.700 38,904,000 65,321,260 1.6790 4.852 4.823 4.852 4.823 4.939 13,391,455 4.8778 -2.34%
2010-02-03 0 1.710 1.700 1.710 1.630 1.710 56,279,031 94,639,882 1.6816 4.968 4.939 4.968 4.735 4.968 19,372,253 4.8853 4.91%
2010-02-02 0 1.630 1.630 1.640 1.610 1.660 62,390,884 101,807,290 1.6318 4.735 4.735 4.764 4.677 4.823 21,476,062 4.7405 3.16%
2010-02-01 0 1.580 1.570 1.580 1.550 1.610 44,954,150 70,853,120 1.5761 4.590 4.561 4.590 4.503 4.677 15,474,026 4.5788 -1.25%
2010-01-29 0 1.600 1.590 1.600 1.550 1.630 47,248,000 75,282,120 1.5933 4.648 4.619 4.648 4.503 4.735 16,263,610 4.6289 -3.03%
2010-01-28 0 1.650 1.640 1.650 1.620 1.650 44,859,199 73,431,306 1.6369 4.793 4.764 4.793 4.706 4.793 15,441,342 4.7555 3.12%
2010-01-27 0 1.600 1.590 1.600 1.570 1.690 74,860,000 121,945,560 1.6290 4.648 4.619 4.648 4.561 4.910 25,768,156 4.7324 -3.03%
2010-01-26 0 1.650 1.640 1.650 1.640 1.750 97,755,500 164,098,535 1.6787 4.793 4.764 4.793 4.764 5.084 33,649,198 4.8767 -5.17%
2010-01-25 0 1.740 1.740 1.750 1.680 1.760 63,824,000 110,303,128 1.7282 5.055 5.055 5.084 4.881 5.113 21,969,367 5.0208 -1.14%
2010-01-22 0 1.760 1.750 1.760 1.630 1.760 176,646,066 297,681,230 1.6852 5.113 5.084 5.113 4.735 5.113 60,804,748 4.8957 -1.68%
2010-01-21 0 1.790 1.780 1.790 1.770 1.900 179,311,000 327,416,630 1.8260 5.200 5.171 5.200 5.142 5.520 61,722,066 5.3047 -5.79%
2010-01-20 0 1.900 1.890 1.900 1.870 2.030 151,181,200 289,612,302 1.9157 5.520 5.491 5.520 5.433 5.897 52,039,283 5.5653 -5.94%
2010-01-19 0 2.020 2.010 2.020 2.000 2.080 63,482,000 128,119,920 2.0182 5.868 5.839 5.868 5.810 6.043 21,851,644 5.8632 -1.46%
2010-01-18 0 2.050 2.050 2.060 2.020 2.100 50,947,550 104,413,659 2.0494 5.956 5.956 5.985 5.868 6.101 17,537,061 5.9539 -1.91%
2010-01-15 0 2.090 2.080 2.090 2.060 2.110 40,766,000 84,842,300 2.0812 6.072 6.043 6.072 5.985 6.130 14,032,389 6.0462 2.45%
2010-01-14 0 2.040 2.040 2.050 2.020 2.090 76,957,147 158,446,630 2.0589 5.926 5.926 5.956 5.868 6.072 26,490,032 5.9814 2.00%
2010-01-13 0 2.000 1.990 2.000 1.970 2.140 162,376,000 332,418,057 2.0472 5.810 5.781 5.810 5.723 6.217 55,892,735 5.9474 -7.83%
2010-01-12 0 2.170 2.160 2.170 2.150 2.220 64,390,000 140,225,280 2.1777 6.304 6.275 6.304 6.246 6.449 22,164,194 6.3267 -1.36%
2010-01-11 0 2.200 2.180 2.200 2.180 2.250 57,170,700 126,439,560 2.2116 6.391 6.333 6.391 6.333 6.537 19,679,181 6.4250 2.33%
2010-01-08 0 2.150 2.140 2.150 2.100 2.200 74,377,289 160,890,649 2.1632 6.246 6.217 6.246 6.101 6.391 25,601,998 6.2843 0.94%
2010-01-07 0 2.130 2.120 2.130 2.110 2.270 80,307,000 174,848,672 2.1773 6.188 6.159 6.188 6.130 6.595 27,643,111 6.3252 -0.47%
2010-01-06 0 2.140 2.140 2.150 2.130 2.280 112,628,000 248,512,700 2.2065 6.217 6.217 6.246 6.188 6.624 38,768,580 6.4102 -1.38%
2010-01-05 0 2.170 2.170 2.180 2.120 2.330 344,482,661 763,563,252 2.2166 6.304 6.304 6.333 6.159 6.769 118,577,117 6.4394 3.33%
2010-01-04 0 2.100 2.090 2.100 1.940 2.110 160,760,860 329,548,977 2.0499 6.101 6.072 6.101 5.636 6.130 55,336,774 5.9553 8.25%
2009-12-31 0 1.940 1.930 1.940 1.910 1.950 14,634,000 28,316,960 1.9350 5.636 5.607 5.636 5.549 5.665 5,037,286 5.6215 0.00%
2009-12-30 0 1.940 1.930 1.940 1.910 1.980 48,303,640 93,725,007 1.9403 5.636 5.607 5.636 5.549 5.752 16,626,980 5.6369 -2.02%
2009-12-29 0 1.980 1.980 1.990 1.890 2.000 108,324,000 212,459,728 1.9613 5.752 5.752 5.781 5.491 5.810 37,287,066 5.6979 4.21%
2009-12-28 0 1.900 1.900 1.910 1.860 1.920 57,148,000 108,458,580 1.8979 5.520 5.520 5.549 5.404 5.578 19,671,368 5.5135 2.15%
2009-12-24 0 1.860 1.860 1.870 1.860 1.880 17,418,000 32,551,880 1.8689 5.404 5.404 5.433 5.404 5.462 5,995,588 5.4293 0.54%
2009-12-23 0 1.850 1.840 1.850 1.770 1.870 46,052,800 84,161,616 1.8275 5.375 5.345 5.375 5.142 5.433 15,852,201 5.3091 2.78%
2009-12-22 0 1.800 1.780 1.790 1.760 1.800 48,029,200 85,806,080 1.7865 5.229 5.171 5.200 5.113 5.229 16,532,513 5.1901 2.86%
2009-12-21 0 1.750 1.730 1.750 1.730 1.820 56,653,000 100,173,761 1.7682 5.084 5.026 5.084 5.026 5.287 19,500,980 5.1369 -2.78%
2009-12-18 0 1.800 1.790 1.800 1.690 1.810 132,870,705 233,636,921 1.7584 5.229 5.200 5.229 4.910 5.258 45,736,482 5.1083 2.86%
2009-12-17 0 1.750 1.740 1.750 1.720 1.890 149,857,500 266,834,377 1.7806 5.084 5.055 5.084 4.997 5.491 51,583,642 5.1728 -6.42%
2009-12-16 0 1.870 1.860 1.870 1.800 1.920 169,032,000 314,680,842 1.8617 5.433 5.404 5.433 5.229 5.578 58,183,849 5.4084 4.47%
2009-12-15 0 1.790 1.780 1.790 1.770 1.940 219,453,000 404,389,340 1.8427 5.200 5.171 5.200 5.142 5.636 75,539,663 5.3533 -7.25%
2009-12-14 0 1.930 1.920 1.930 1.880 2.010 272,036,000 529,957,900 1.9481 5.607 5.578 5.607 5.462 5.839 93,639,675 5.6595 0.52%
2009-12-11 0 1.920 1.910 1.920 1.810 1.950 393,224,000 747,684,112 1.9014 5.578 5.549 5.578 5.258 5.665 135,354,761 5.5239 6.08%
2009-12-10 0 1.810 1.800 1.810 1.670 1.820 340,181,101 594,423,128 1.7474 5.258 5.229 5.258 4.852 5.287 117,096,443 5.0764 9.04%
2009-12-09 0 1.660 1.660 1.670 1.630 1.740 115,898,000 193,818,660 1.6723 4.823 4.823 4.852 4.735 5.055 39,894,172 4.8583 -3.49%
2009-12-08 0 1.720 1.720 1.730 1.710 1.760 100,140,000 173,605,600 1.7336 4.997 4.997 5.026 4.968 5.113 34,469,986 5.0364 0.00%
2009-12-07 0 1.720 1.710 1.720 1.690 1.760 158,270,024 274,331,772 1.7333 4.997 4.968 4.997 4.910 5.113 54,479,384 5.0355 1.78%
2009-12-04 0 1.690 1.690 1.700 1.610 1.700 194,422,000 323,713,670 1.6650 4.910 4.910 4.939 4.677 4.939 66,923,543 4.8371 3.68%
2009-12-03 0 1.630 1.630 1.640 1.580 1.640 119,010,000 191,771,524 1.6114 4.735 4.735 4.764 4.590 4.764 40,965,379 4.6813 1.87%
2009-12-02 0 1.600 1.600 1.610 1.590 1.660 112,621,000 182,937,122 1.6244 4.648 4.648 4.677 4.619 4.823 38,766,170 4.7190 -1.23%
2009-12-01 0 1.620 1.610 1.620 1.500 1.620 155,008,486 243,567,024 1.5713 4.706 4.677 4.706 4.358 4.706 53,356,704 4.5649 7.28%
2009-11-30 0 1.510 1.500 1.510 1.480 1.520 94,362,000 141,508,480 1.4996 4.387 4.358 4.387 4.300 4.416 32,481,095 4.3566 4.14%
2009-11-27 0 1.450 1.450 1.460 1.430 1.540 85,178,000 127,213,800 1.4935 4.212 4.212 4.241 4.154 4.474 29,319,797 4.3388 -7.05%
2009-11-26 0 1.560 1.550 1.560 1.550 1.610 65,204,000 102,754,400 1.5759 4.532 4.503 4.532 4.503 4.677 22,444,388 4.5782 -1.89%
2009-11-25 0 1.590 1.590 1.600 1.510 1.600 118,933,004 186,341,426 1.5668 4.619 4.619 4.648 4.387 4.648 40,938,875 4.5517 3.92%
2009-11-24 0 1.530 1.520 1.530 1.520 1.600 120,918,000 188,696,540 1.5605 4.445 4.416 4.445 4.416 4.648 41,622,147 4.5336 -0.65%
2009-11-23 0 1.540 1.540 1.550 1.530 1.560 28,648,000 44,242,680 1.5444 4.474 4.474 4.503 4.445 4.532 9,861,156 4.4866 0.65%
2009-11-20 0 1.530 1.530 1.540 1.520 1.550 37,054,010 56,720,375 1.5307 4.445 4.445 4.474 4.416 4.503 12,754,656 4.4470 -0.65%
2009-11-19 0 1.540 1.530 1.540 1.510 1.550 55,018,000 84,291,000 1.5321 4.474 4.445 4.474 4.387 4.503 18,938,183 4.4508 1.32%
2009-11-18 0 1.520 1.520 1.530 1.510 1.610 142,985,600 221,572,760 1.5496 4.416 4.416 4.445 4.387 4.677 49,218,211 4.5018 -3.80%
2009-11-17 0 1.580 1.580 1.590 1.550 1.610 209,292,438 332,764,011 1.5899 4.590 4.590 4.619 4.503 4.677 72,042,215 4.6190 1.28%
2009-11-16 0 1.560 1.550 1.560 1.510 1.610 166,526,780 261,783,201 1.5720 4.532 4.503 4.532 4.387 4.677 57,321,508 4.5669 1.30%
2009-11-13 0 1.540 1.530 1.540 1.520 1.620 324,142,000 507,160,400 1.5646 4.474 4.445 4.474 4.416 4.706 111,575,496 4.5454 1.32%
2009-11-12 0 1.520 1.520 1.530 1.360 1.530 559,742,524 821,012,726 1.4668 4.416 4.416 4.445 3.951 4.445 192,673,427 4.2612 11.76%
2009-11-11 0 1.360 1.350 1.360 1.350 1.380 74,047,115 101,097,679 1.3653 3.951 3.922 3.951 3.922 4.009 25,488,346 3.9664 -0.73%
2009-11-10 0 1.370 1.360 1.370 1.350 1.410 170,198,000 233,871,840 1.3741 3.980 3.951 3.980 3.922 4.096 58,585,207 3.9920 -0.72%
2009-11-09 0 1.380 1.370 1.380 1.350 1.420 150,714,010 207,311,014 1.3755 4.009 3.980 4.009 3.922 4.125 51,878,468 3.9961 -0.72%
2009-11-06 0 1.390 1.380 1.390 1.370 1.410 63,454,000 88,124,600 1.3888 4.038 4.009 4.038 3.980 4.096 21,842,006 4.0346 0.72%
2009-11-05 0 1.380 1.370 1.380 1.340 1.390 48,592,000 66,699,840 1.3727 4.009 3.980 4.009 3.893 4.038 16,726,239 3.9877 1.47%
2009-11-04 0 1.360 1.360 1.370 1.350 1.400 133,360,269 182,840,050 1.3710 3.951 3.951 3.980 3.922 4.067 45,904,999 3.9830 -1.45%
2009-11-03 0 1.380 1.380 1.390 1.320 1.430 157,130,000 218,352,760 1.3896 4.009 4.009 4.038 3.835 4.154 54,086,967 4.0371 2.99%
2009-11-02 0 1.340 1.330 1.340 1.310 1.350 29,642,000 39,292,560 1.3256 3.893 3.864 3.893 3.806 3.922 10,203,309 3.8510 -1.47%
2009-10-30 0 1.360 1.350 1.360 1.340 1.380 63,188,739 86,065,238 1.3620 3.951 3.922 3.951 3.893 4.009 21,750,698 3.9569 2.26%
2009-10-29 0 1.330 1.330 1.340 1.320 1.360 31,038,000 41,340,600 1.3319 3.864 3.864 3.893 3.835 3.951 10,683,837 3.8695 -3.62%
2009-10-28 0 1.380 1.370 1.380 1.360 1.410 33,212,000 45,998,440 1.3850 4.009 3.980 4.009 3.951 4.096 11,432,167 4.0236 -2.13%
2009-10-27 0 1.410 1.400 1.410 1.380 1.420 42,660,000 59,719,300 1.3999 4.096 4.067 4.096 4.009 4.125 14,684,338 4.0669 -0.70%
2009-10-23 0 1.420 1.410 1.420 1.400 1.460 41,481,700 59,031,029 1.4231 4.125 4.096 4.125 4.067 4.241 14,278,746 4.1342 -0.70%
2009-10-22 0 1.430 1.430 1.440 1.380 1.450 69,109,186 98,165,160 1.4204 4.154 4.154 4.183 4.009 4.212 23,788,623 4.1266 1.42%
2009-10-21 0 1.410 1.400 1.410 1.330 1.410 77,790,000 107,922,140 1.3874 4.096 4.067 4.096 3.864 4.096 26,776,715 4.0304 4.44%
2009-10-20 0 1.350 1.340 1.350 1.340 1.390 23,789,000 32,469,350 1.3649 3.922 3.893 3.922 3.893 4.038 8,188,601 3.9652 -0.74%
2009-10-19 0 1.360 1.350 1.360 1.310 1.370 17,663,000 23,740,590 1.3441 3.951 3.922 3.951 3.806 3.980 6,079,922 3.9048 3.03%
2009-10-16 0 1.320 1.310 1.320 1.310 1.360 24,180,000 32,182,180 1.3309 3.835 3.806 3.835 3.806 3.951 8,323,190 3.8666 -0.75%
2009-10-15 0 1.330 1.330 1.340 1.320 1.400 43,504,000 59,576,100 1.3694 3.864 3.864 3.893 3.835 4.067 14,974,858 3.9784 -1.48%
2009-10-14 0 1.350 1.350 1.360 1.340 1.360 17,490,000 23,605,440 1.3497 3.922 3.922 3.951 3.893 3.951 6,020,372 3.9209 1.50%
2009-10-13 0 1.330 1.330 1.340 1.310 1.380 31,230,000 42,076,260 1.3473 3.864 3.864 3.893 3.806 4.009 10,749,927 3.9141 1.53%
2009-10-12 0 1.310 1.310 1.320 1.310 1.350 9,058,000 11,976,760 1.3222 3.806 3.806 3.835 3.806 3.922 3,117,926 3.8413 -2.24%
2009-10-09 0 1.340 1.340 1.350 1.340 1.360 23,285,000 31,436,960 1.3501 3.893 3.893 3.922 3.893 3.951 8,015,115 3.9222 0.00%
2009-10-08 0 1.340 1.340 1.350 1.310 1.360 20,166,000 26,962,260 1.3370 3.893 3.893 3.922 3.806 3.951 6,941,499 3.8842 0.00%
2009-10-07 0 1.340 1.340 1.350 1.320 1.360 22,052,000 29,615,600 1.3430 3.893 3.893 3.922 3.835 3.951 7,590,694 3.9016 1.52%
2009-10-06 0 1.320 1.330 1.340 1.260 1.340 35,832,000 46,119,020 1.2871 3.835 3.864 3.893 3.660 3.893 12,334,018 3.7392 5.60%
2009-10-05 0 1.250 1.250 1.260 1.250 1.300 27,774,000 35,122,040 1.2646 3.631 3.631 3.660 3.631 3.777 9,560,309 3.6737 -3.10%
2009-10-02 0 1.290 1.290 1.300 1.280 1.320 21,938,000 28,310,360 1.2905 3.748 3.748 3.777 3.719 3.835 7,551,453 3.7490 -3.73%
2009-09-30 0 1.340 1.330 1.340 1.320 1.360 12,347,771 16,498,649 1.3362 3.893 3.864 3.893 3.835 3.951 4,250,324 3.8817 -1.47%
2009-09-29 0 1.360 1.360 1.370 1.360 1.380 15,718,000 21,539,680 1.3704 3.951 3.951 3.980 3.951 4.009 5,410,418 3.9811 0.74%
2009-09-28 0 1.350 1.340 1.350 1.340 1.400 21,434,000 29,280,088 1.3661 3.922 3.893 3.922 3.893 4.067 7,377,968 3.9686 -2.88%
2009-09-25 0 1.390 1.390 1.400 1.380 1.400 21,030,000 29,268,880 1.3918 4.038 4.038 4.067 4.009 4.067 7,238,904 4.0433 0.00%
2009-09-24 0 1.390 1.380 1.390 1.370 1.420 35,024,000 48,815,960 1.3938 4.038 4.009 4.038 3.980 4.125 12,055,890 4.0491 -1.42%
2009-09-23 0 1.410 1.410 1.420 1.400 1.440 30,480,000 43,334,120 1.4217 4.096 4.096 4.125 4.067 4.183 10,491,763 4.1303 0.71%
2009-09-22 0 1.400 1.390 1.400 1.390 1.410 11,588,000 16,187,580 1.3969 4.067 4.038 4.067 4.038 4.096 3,988,798 4.0583 0.00%
2009-09-21 0 1.400 1.400 1.410 1.390 1.420 22,238,140 31,128,477 1.3998 4.067 4.067 4.096 4.038 4.125 7,654,767 4.0665 -0.71%
2009-09-18 0 1.410 1.410 1.420 1.410 1.450 23,235,450 33,103,309 1.4247 4.096 4.096 4.125 4.096 4.212 7,998,059 4.1389 -2.76%
2009-09-17 0 1.450 1.440 1.450 1.430 1.470 57,870,000 83,877,100 1.4494 4.212 4.183 4.212 4.154 4.271 19,919,893 4.2107 1.40%
2009-09-16 0 1.430 1.420 1.430 1.410 1.440 34,284,000 48,873,320 1.4255 4.154 4.125 4.154 4.096 4.183 11,801,168 4.1414 0.70%
2009-09-15 0 1.420 1.410 1.420 1.410 1.450 13,934,000 19,826,980 1.4229 4.125 4.096 4.125 4.096 4.212 4,796,333 4.1338 -1.39%
2009-09-14 0 1.440 1.430 1.440 1.420 1.460 26,692,000 38,430,060 1.4398 4.183 4.154 4.183 4.125 4.241 9,187,866 4.1827 -1.37%
2009-09-11 0 1.460 1.450 1.460 1.440 1.500 30,210,000 44,384,260 1.4692 4.241 4.212 4.241 4.183 4.358 10,398,824 4.2682 -1.35%
2009-09-10 0 1.480 1.470 1.480 1.460 1.550 74,125,200 111,930,688 1.5100 4.300 4.271 4.300 4.241 4.503 25,515,225 4.3868 -1.99%
2009-09-09 0 1.510 1.500 1.510 1.460 1.530 126,232,000 189,301,740 1.4996 4.387 4.358 4.387 4.241 4.445 43,451,321 4.3566 5.59%
2009-09-08 0 1.430 1.430 1.440 1.400 1.470 54,710,000 78,233,600 1.4300 4.154 4.154 4.183 4.067 4.271 18,832,164 4.1543 -0.69%
2009-09-07 0 1.440 1.440 1.450 1.430 1.470 26,741,400 38,799,538 1.4509 4.183 4.183 4.212 4.154 4.271 9,204,870 4.2151 0.70%
2009-09-04 0 1.430 1.420 1.430 1.400 1.440 33,883,000 48,148,130 1.4210 4.154 4.125 4.154 4.067 4.183 11,663,137 4.1282 0.70%
2009-09-03 0 1.420 1.410 1.420 1.390 1.450 38,292,000 54,546,788 1.4245 4.125 4.096 4.125 4.038 4.212 13,180,794 4.1384 2.16%
2009-09-02 0 1.390 1.380 1.390 1.360 1.420 31,482,000 43,807,520 1.3915 4.038 4.009 4.038 3.951 4.125 10,836,670 4.0425 -0.71%
2009-09-01 0 1.400 1.390 1.400 1.360 1.410 18,305,300 25,325,407 1.3835 4.067 4.038 4.067 3.951 4.096 6,301,013 4.0193 1.45%
2009-08-31 0 1.380 1.380 1.400 1.350 1.400 62,502,000 85,875,468 1.3740 4.009 4.009 4.067 3.922 4.067 21,514,311 3.9916 -3.50%
2009-08-28 0 1.430 1.430 1.440 1.410 1.470 59,601,283 85,742,605 1.4386 4.154 4.154 4.183 4.096 4.271 20,515,832 4.1793 -2.05%
2009-08-27 0 1.460 1.460 1.470 1.450 1.490 30,150,000 44,091,800 1.4624 4.241 4.241 4.271 4.212 4.329 10,378,171 4.2485 -2.01%
2009-08-26 0 1.490 1.490 1.500 1.480 1.510 25,830,000 38,552,400 1.4925 4.329 4.329 4.358 4.300 4.387 8,891,150 4.3360 0.68%
2009-08-25 0 1.480 1.480 1.490 1.460 1.520 60,102,000 89,439,880 1.4881 4.300 4.300 4.329 4.241 4.416 20,688,187 4.3232 -1.33%
2009-08-24 0 1.500 1.490 1.500 1.450 1.500 84,920,000 125,760,080 1.4809 4.358 4.329 4.358 4.212 4.358 29,230,989 4.3023 4.17%
2009-08-21 0 1.440 1.430 1.440 1.410 1.460 26,352,000 37,843,400 1.4361 4.183 4.154 4.183 4.096 4.241 9,070,832 4.1720 -0.69%
2009-08-20 0 1.450 1.440 1.450 1.410 1.460 41,850,000 60,218,320 1.4389 4.212 4.183 4.212 4.096 4.241 14,405,521 4.1802 2.11%
2009-08-19 0 1.420 1.410 1.420 1.390 1.470 40,984,000 58,417,320 1.4254 4.125 4.096 4.125 4.038 4.271 14,107,429 4.1409 -1.39%
2009-08-18 0 1.440 1.440 1.450 1.370 1.450 74,026,000 105,192,560 1.4210 4.183 4.183 4.212 3.980 4.212 25,481,078 4.1283 2.13%
2009-08-17 0 1.410 1.400 1.410 1.390 1.480 70,075,000 99,911,530 1.4258 4.096 4.067 4.096 4.038 4.300 24,121,073 4.1421 -6.00%
2009-08-14 0 1.500 1.490 1.500 1.470 1.540 56,516,000 85,062,680 1.5051 4.358 4.329 4.358 4.271 4.474 19,453,822 4.3725 -1.32%
2009-08-13 0 1.520 1.510 1.520 1.500 1.520 60,478,000 91,536,688 1.5136 4.416 4.387 4.416 4.358 4.416 20,817,613 4.3971 2.01%
2009-08-12 0 1.490 1.480 1.490 1.480 1.550 78,874,000 118,822,540 1.5065 4.329 4.300 4.329 4.300 4.503 27,149,847 4.3765 -4.49%
2009-08-11 0 1.560 1.550 1.560 1.530 1.580 63,627,000 98,754,740 1.5521 4.532 4.503 4.532 4.445 4.590 21,901,556 4.5090 -1.27%
2009-08-10 0 1.580 1.570 1.580 1.560 1.610 78,278,000 124,091,060 1.5853 4.590 4.561 4.590 4.532 4.677 26,944,693 4.6054 0.64%
2009-08-07 0 1.570 1.560 1.570 1.550 1.650 158,238,000 253,429,780 1.6016 4.561 4.532 4.561 4.503 4.793 54,468,361 4.6528 -2.48%
2009-08-06 0 1.610 1.600 1.610 1.550 1.630 114,194,000 181,980,640 1.5936 4.677 4.648 4.677 4.503 4.735 39,307,625 4.6297 0.00%
2009-08-05 0 1.610 1.600 1.610 1.590 1.700 117,346,500 191,834,570 1.6348 4.677 4.648 4.677 4.619 4.939 40,392,772 4.7492 -4.17%
2009-08-04 0 1.680 1.670 1.680 1.640 1.750 218,424,000 370,279,360 1.6952 4.881 4.852 4.881 4.764 5.084 75,185,462 4.9249 -2.33%
2009-08-03 0 1.720 1.710 1.720 1.560 1.720 361,740,000 599,243,800 1.6566 4.997 4.968 4.997 4.532 4.997 124,517,403 4.8125 9.55%
2009-07-31 0 1.570 1.560 1.570 1.530 1.580 134,469,000 209,034,710 1.5545 4.561 4.532 4.561 4.445 4.590 46,286,644 4.5161 4.67%
2009-07-30 0 1.500 1.500 1.510 1.460 1.550 90,221,000 135,609,080 1.5031 4.358 4.358 4.387 4.241 4.503 31,055,688 4.3666 0.67%
2009-07-29 0 1.490 1.490 1.500 1.440 1.600 158,110,000 241,253,660 1.5259 4.329 4.329 4.358 4.183 4.648 54,424,301 4.4328 -6.29%
2009-07-28 0 1.590 1.580 1.590 1.550 1.630 240,704,150 384,144,749 1.5959 4.619 4.590 4.619 4.503 4.735 82,854,690 4.6364 -0.62%
2009-07-27 0 1.600 1.600 1.610 1.390 1.610 416,247,000 624,421,050 1.5001 4.648 4.648 4.677 4.038 4.677 143,279,691 4.3581 9.59%
2009-07-24 0 1.460 1.450 1.460 1.440 1.480 56,621,400 82,334,110 1.4541 4.241 4.212 4.241 4.183 4.300 19,490,102 4.2244 0.69%
2009-07-23 0 1.450 1.450 1.460 1.430 1.480 66,696,000 97,238,600 1.4579 4.212 4.212 4.241 4.154 4.300 22,957,961 4.2355 0.00%
2009-07-22 0 1.450 1.440 1.450 1.440 1.500 124,634,000 182,885,180 1.4674 4.212 4.183 4.212 4.183 4.358 42,901,261 4.2629 -0.68%
2009-07-21 0 1.460 1.450 1.460 1.410 1.480 191,499,000 277,618,200 1.4497 4.241 4.212 4.241 4.096 4.300 65,917,394 4.2116 4.29%
2009-07-20 0 1.400 1.390 1.400 1.350 1.400 85,312,000 117,597,520 1.3784 4.067 4.038 4.067 3.922 4.067 29,365,922 4.0046 4.48%
2009-07-17 0 1.340 1.340 1.350 1.330 1.360 32,237,000 43,448,500 1.3478 3.893 3.893 3.922 3.864 3.951 11,096,554 3.9155 0.75%
2009-07-16 0 1.330 1.330 1.340 1.320 1.410 92,122,000 126,288,380 1.3709 3.864 3.864 3.893 3.835 4.096 31,710,046 3.9826 -1.48%
2009-07-15 0 1.350 1.340 1.350 1.280 1.360 116,566,000 155,007,460 1.3298 3.922 3.893 3.922 3.719 3.951 40,124,110 3.8632 6.30%
2009-07-14 0 1.270 1.260 1.270 1.240 1.280 76,423,000 96,368,900 1.2610 3.690 3.660 3.690 3.602 3.719 26,306,169 3.6634 1.60%
2009-07-13 0 1.250 1.240 1.250 1.240 1.280 57,770,000 72,852,100 1.2611 3.631 3.602 3.631 3.602 3.719 19,885,471 3.6636 -2.34%
2009-07-10 0 1.280 1.270 1.280 1.240 1.310 48,356,000 62,010,140 1.2824 3.719 3.690 3.719 3.602 3.806 16,645,003 3.7255 1.59%
2009-07-09 0 1.260 1.260 1.270 1.210 1.320 96,926,000 121,031,540 1.2487 3.660 3.660 3.690 3.515 3.835 33,363,669 3.6276 -2.33%
2009-07-08 1 - - - - - 0 0 - 3.748 - - - - 0 - 0.00%
2009-07-07 1 - - - - - 0 0 - 3.748 - - - - 0 - 0.00%
2009-07-06 1 - - - - - 0 0 - 3.748 - - - - 0 - 0.00%
2009-07-03 0 1.290 1.290 1.300 1.240 1.310 47,770,000 61,161,180 1.2803 3.748 3.748 3.777 3.602 3.806 16,443,292 3.7195 0.78%
2009-07-02 0 1.280 1.270 1.280 1.260 1.340 47,862,000 62,199,080 1.2996 3.719 3.690 3.719 3.660 3.893 16,474,960 3.7754 -1.54%
2009-06-30 0 1.300 1.300 1.310 1.290 1.370 47,052,000 61,881,640 1.3152 3.777 3.777 3.806 3.748 3.980 16,196,143 3.8208 -2.99%
2009-06-29 0 1.340 1.340 1.350 1.330 1.390 34,836,000 47,067,780 1.3511 3.893 3.893 3.922 3.864 4.038 11,991,177 3.9252 -2.19%
2009-06-26 0 1.370 1.370 1.380 1.360 1.390 39,414,000 54,121,680 1.3732 3.980 3.980 4.009 3.951 4.038 13,567,006 3.9892 1.48%
2009-06-25 0 1.350 1.350 1.360 1.340 1.380 61,623,125 83,536,296 1.3556 3.922 3.922 3.951 3.893 4.009 21,211,786 3.9382 2.27%
2009-06-24 0 1.320 1.320 1.330 1.280 1.330 60,244,000 78,838,760 1.3087 3.835 3.835 3.864 3.719 3.864 20,737,066 3.8018 3.94%
2009-06-23 0 1.270 1.270 1.280 1.250 1.310 126,454,000 161,630,684 1.2782 3.690 3.690 3.719 3.631 3.806 43,527,737 3.7133 -6.62%
2009-06-22 0 1.360 1.350 1.360 1.340 1.420 94,172,000 130,959,260 1.3906 3.951 3.922 3.951 3.893 4.125 32,415,693 4.0400 -1.45%
2009-06-19 0 1.380 1.370 1.380 1.370 1.460 92,391,000 128,864,300 1.3948 4.009 3.980 4.009 3.980 4.241 31,802,641 4.0520 -3.50%
2009-06-18 0 1.430 1.420 1.430 1.420 1.490 81,364,000 118,113,980 1.4517 4.154 4.125 4.154 4.125 4.329 28,006,950 4.2173 -3.38%
2009-06-17 0 1.480 1.470 1.480 1.420 1.500 85,828,000 125,343,380 1.4604 4.300 4.271 4.300 4.125 4.358 29,543,539 4.2427 2.07%
2009-06-16 0 1.450 1.440 1.450 1.410 1.480 89,528,000 128,893,320 1.4397 4.212 4.183 4.212 4.096 4.300 30,817,145 4.1825 -3.33%
2009-06-15 0 1.500 1.500 1.510 1.480 1.530 129,998,000 195,045,640 1.5004 4.358 4.358 4.387 4.300 4.445 44,747,646 4.3588 0.00%
2009-06-12 0 1.500 1.490 1.500 1.470 1.570 186,894,000 283,422,260 1.5165 4.358 4.329 4.358 4.271 4.561 64,332,270 4.4056 -2.60%
2009-06-11 0 1.540 1.530 1.540 1.500 1.570 190,008,674 291,055,250 1.5318 4.474 4.445 4.474 4.358 4.561 65,404,397 4.4501 1.99%
2009-06-10 0 1.510 1.500 1.510 1.440 1.550 297,244,000 442,200,320 1.4877 4.387 4.358 4.387 4.183 4.503 102,316,722 4.3219 -0.66%
2009-06-09 0 1.520 1.510 1.520 1.480 1.650 281,336,000 435,131,180 1.5467 4.416 4.387 4.416 4.300 4.793 96,840,902 4.4933 -5.00%
2009-06-08 0 1.600 1.590 1.600 1.510 1.630 360,112,000 572,444,260 1.5896 4.648 4.619 4.648 4.387 4.735 123,957,016 4.6181 5.26%
2009-06-05 0 1.520 1.520 1.530 1.510 1.570 175,550,000 270,589,260 1.5414 4.416 4.416 4.445 4.387 4.561 60,427,462 4.4779 0.00%
2009-06-04 0 1.520 1.520 1.530 1.480 1.540 359,922,000 544,194,120 1.5120 4.416 4.416 4.445 4.300 4.474 123,891,615 4.3925 0.66%
2009-06-03 0 1.510 1.510 1.520 1.470 1.580 479,382,000 730,709,340 1.5243 4.387 4.387 4.416 4.271 4.590 165,011,891 4.4282 4.86%
2009-06-02 0 1.440 1.430 1.440 1.410 1.570 606,274,000 903,660,200 1.4905 4.183 4.154 4.183 4.096 4.561 208,690,396 4.3301 0.70%
2009-06-01 0 1.430 1.420 1.430 1.350 1.460 313,681,000 443,987,700 1.4154 4.154 4.125 4.154 3.922 4.241 107,974,632 4.1120 5.15%
2009-05-29 0 1.360 1.350 1.360 1.330 1.390 150,409,339 204,743,134 1.3612 3.951 3.922 3.951 3.864 4.038 51,773,595 3.9546 0.74%
2009-05-27 0 1.350 1.350 1.360 1.340 1.400 163,747,303 223,497,354 1.3649 3.922 3.922 3.951 3.893 4.067 56,364,762 3.9652 1.50%
2009-05-26 0 1.330 1.330 1.340 1.330 1.380 93,054,000 125,500,240 1.3487 3.864 3.864 3.893 3.864 4.009 32,030,858 3.9181 0.00%
2009-05-25 0 1.360 1.360 1.370 1.330 1.400 142,806,000 195,249,044 1.3672 3.864 3.864 3.892 3.779 3.977 50,265,180 3.8844 0.00%
2009-05-22 0 1.360 1.360 1.370 1.290 1.470 302,554,800 415,287,800 1.3726 3.864 3.864 3.892 3.665 4.176 106,493,925 3.8996 -4.23%
2009-05-21 0 1.420 1.420 1.430 1.350 1.490 368,374,000 525,864,540 1.4275 4.034 4.034 4.063 3.835 4.233 129,661,116 4.0557 2.90%
2009-05-20 0 1.380 1.370 1.380 1.330 1.440 383,903,200 533,350,296 1.3893 3.921 3.892 3.921 3.779 4.091 135,127,119 3.9470 4.55%
2009-05-19 0 1.320 1.320 1.330 1.300 1.380 247,022,000 331,345,640 1.3414 3.750 3.750 3.779 3.693 3.921 86,947,364 3.8109 1.54%
2009-05-18 0 1.300 1.290 1.300 1.190 1.320 330,743,000 419,065,280 1.2670 3.693 3.665 3.693 3.381 3.750 116,415,672 3.5997 6.56%
2009-05-15 0 1.220 1.220 1.230 1.200 1.280 191,258,000 238,197,730 1.2454 3.466 3.466 3.494 3.409 3.637 67,319,425 3.5383 -1.61%
2009-05-14 0 1.240 1.230 1.240 1.170 1.250 147,506,000 179,524,434 1.2171 3.523 3.494 3.523 3.324 3.551 51,919,497 3.4577 0.81%
2009-05-13 0 1.230 1.230 1.240 1.210 1.310 365,597,320 460,726,783 1.2602 3.494 3.494 3.523 3.438 3.722 128,683,774 3.5803 -0.81%
2009-05-12 0 1.240 1.230 1.240 1.170 1.300 317,292,000 389,961,260 1.2290 3.523 3.494 3.523 3.324 3.693 111,681,158 3.4917 -1.59%
2009-05-11 0 1.260 1.250 1.260 1.220 1.460 444,712,697 601,650,944 1.3529 3.580 3.551 3.580 3.466 4.148 156,530,984 3.8437 -5.26%
2009-05-08 0 1.330 1.340 1.350 1.100 1.350 718,459,100 884,170,825 1.2306 3.779 3.807 3.835 3.125 3.835 252,884,864 3.4963 19.82%
2009-05-07 0 1.110 1.110 1.120 1.080 1.190 367,200,000 415,788,620 1.1323 3.154 3.154 3.182 3.068 3.381 129,247,889 3.2170 -2.63%
2009-05-06 0 1.140 1.130 1.140 1.010 1.190 517,586,334 582,083,761 1.1246 3.239 3.210 3.239 2.869 3.381 182,181,212 3.1951 12.87%
2009-05-05 0 1.010 1.000 1.010 0.980 1.050 307,333,038 312,402,049 1.0165 2.869 2.841 2.869 2.784 2.983 108,175,780 2.8879 -1.94%
2009-05-04 0 1.030 1.020 1.030 0.870 1.030 684,116,000 659,713,460 0.9643 2.926 2.898 2.926 2.472 2.926 240,796,702 2.7397 18.39%
2009-04-30 0 0.870 0.860 0.870 0.850 0.890 192,562,000 167,416,760 0.8694 2.472 2.443 2.472 2.415 2.529 67,778,410 2.4701 1.16%
2009-04-29 0 0.860 0.850 0.860 0.830 0.860 135,720,000 114,566,240 0.8441 2.443 2.415 2.443 2.358 2.443 47,771,034 2.3982 3.61%
2009-04-28 0 0.830 0.820 0.830 0.810 0.900 142,383,000 119,797,380 0.8414 2.358 2.330 2.358 2.301 2.557 50,116,291 2.3904 -5.68%
2009-04-27 0 0.880 0.880 0.890 0.880 0.930 190,510,000 170,866,612 0.8969 2.500 2.500 2.529 2.500 2.642 67,056,142 2.5481 -5.38%
2009-04-24 0 0.930 0.920 0.930 0.890 0.950 329,515,000 304,364,370 0.9237 2.642 2.614 2.642 2.529 2.699 115,983,437 2.6242 5.68%
2009-04-23 0 0.880 0.870 0.880 0.850 0.880 64,797,333 55,998,826 0.8642 2.500 2.472 2.500 2.415 2.500 22,807,512 2.4553 3.53%
2009-04-22 0 0.850 0.840 0.850 0.840 0.910 286,171,333 252,418,020 0.8821 2.415 2.386 2.415 2.386 2.585 100,727,235 2.5060 -4.49%
2009-04-21 0 0.890 0.880 0.890 0.880 0.910 149,488,000 133,362,220 0.8921 2.529 2.500 2.529 2.500 2.585 52,617,125 2.5346 -4.30%
2009-04-20 0 0.930 0.920 0.930 0.910 0.950 102,024,000 94,773,020 0.9289 2.642 2.614 2.642 2.585 2.699 35,910,639 2.6391 2.20%
2009-04-17 0 0.910 0.900 0.910 0.900 0.970 323,128,000 303,979,980 0.9407 2.585 2.557 2.585 2.557 2.756 113,735,327 2.6727 -2.15%
2009-04-16 0 0.930 0.920 0.930 0.910 0.990 252,244,000 240,897,650 0.9550 2.642 2.614 2.642 2.585 2.813 88,785,416 2.7133 -3.12%
2009-04-15 0 0.960 0.950 0.960 0.920 0.960 268,133,000 252,050,490 0.9400 2.727 2.699 2.727 2.614 2.727 94,378,062 2.6706 2.13%
2009-04-14 0 0.940 0.930 0.940 0.890 0.940 208,522,000 190,841,560 0.9152 2.671 2.642 2.671 2.529 2.671 73,396,047 2.6002 6.82%
2009-04-09 0 0.880 0.870 0.880 0.860 0.880 46,526,000 40,590,340 0.8724 2.500 2.472 2.500 2.443 2.500 16,376,327 2.4786 2.33%
2009-04-08 0 0.860 0.850 0.860 0.840 0.880 65,760,000 56,234,940 0.8552 2.443 2.415 2.443 2.386 2.500 23,146,354 2.4295 -3.37%
2009-04-07 0 0.890 0.880 0.890 0.880 0.910 74,974,000 67,014,700 0.8938 2.529 2.500 2.529 2.500 2.585 26,389,519 2.5394 -2.20%
2009-04-06 0 0.910 0.900 0.910 0.880 0.930 198,938,000 179,486,180 0.9022 2.585 2.557 2.585 2.500 2.642 70,022,649 2.5633 3.41%
2009-04-03 0 0.880 0.880 0.890 0.850 0.910 298,970,000 262,816,920 0.8791 2.500 2.500 2.529 2.415 2.585 105,232,139 2.4975 3.53%
2009-04-02 0 0.850 0.850 0.860 0.820 0.860 166,567,000 139,804,800 0.8393 2.415 2.415 2.443 2.330 2.443 58,628,631 2.3846 4.94%
2009-04-01 0 0.810 0.800 0.810 0.790 0.820 58,554,000 47,139,880 0.8051 2.301 2.273 2.301 2.244 2.330 20,609,970 2.2872 1.25%
2009-03-31 0 0.800 0.790 0.800 0.780 0.810 52,301,000 41,701,530 0.7973 2.273 2.244 2.273 2.216 2.301 18,409,025 2.2653 1.27%
2009-03-30 0 0.790 0.780 0.790 0.780 0.840 57,884,000 47,210,980 0.8156 2.244 2.216 2.244 2.216 2.386 20,374,142 2.3172 -5.95%
2009-03-27 0 0.840 0.830 0.840 0.830 0.850 80,316,000 67,416,734 0.8394 2.386 2.358 2.386 2.358 2.415 28,269,808 2.3848 0.00%
2009-03-26 0 0.840 0.830 0.840 0.810 0.840 88,752,300 73,419,037 0.8272 2.386 2.358 2.386 2.301 2.386 31,239,236 2.3502 3.70%
2009-03-25 0 0.810 0.800 0.810 0.800 0.830 99,286,000 81,028,980 0.8161 2.301 2.273 2.301 2.273 2.358 34,946,912 2.3186 0.00%
2009-03-24 0 0.810 0.810 0.820 0.790 0.840 141,614,243 115,617,274 0.8164 2.301 2.301 2.330 2.244 2.386 49,845,703 2.3195 -1.22%
2009-03-23 0 0.820 0.820 0.830 0.760 0.820 167,570,000 133,130,220 0.7945 2.330 2.330 2.358 2.159 2.330 58,981,669 2.2571 9.33%
2009-03-20 0 0.750 0.750 0.760 0.750 0.800 104,130,000 80,752,920 0.7755 2.131 2.131 2.159 2.131 2.273 36,651,914 2.2032 -1.32%
2009-03-19 0 0.760 0.750 0.760 0.730 0.770 92,282,000 69,748,940 0.7558 2.159 2.131 2.159 2.074 2.188 32,481,628 2.1473 2.70%
2009-03-18 0 0.740 0.730 0.740 0.730 0.760 63,726,000 47,399,860 0.7438 2.102 2.074 2.102 2.074 2.159 22,430,422 2.1132 1.37%
2009-03-17 0 0.730 0.730 0.740 0.730 0.770 93,084,000 70,090,020 0.7530 2.074 2.074 2.102 2.074 2.188 32,763,918 2.1392 -5.19%
2009-03-16 0 0.770 0.760 0.770 0.730 0.770 107,410,000 81,061,300 0.7547 2.188 2.159 2.188 2.074 2.188 37,806,416 2.1441 5.48%
2009-03-13 0 0.730 0.720 0.730 0.710 0.740 48,420,000 35,131,520 0.7256 2.074 2.046 2.074 2.017 2.102 17,042,981 2.0613 4.29%
2009-03-12 0 0.700 0.690 0.700 0.690 0.720 33,802,567 23,806,828 0.7043 1.989 1.960 1.989 1.960 2.046 11,897,904 2.0009 -1.41%
2009-03-11 0 0.710 0.710 0.720 0.710 0.740 50,290,000 36,461,880 0.7250 2.017 2.017 2.046 2.017 2.102 17,701,188 2.0599 0.00%
2009-03-10 0 0.710 0.710 0.720 0.700 0.730 45,962,000 32,902,720 0.7159 2.017 2.017 2.046 1.989 2.074 16,177,809 2.0338 1.43%
2009-03-09 0 0.700 0.700 0.710 0.700 0.730 21,246,000 15,038,180 0.7078 1.989 1.989 2.017 1.989 2.074 7,478,215 2.0109 -1.41%
2009-03-06 0 0.710 0.710 0.720 0.710 0.750 34,935,000 25,315,660 0.7247 2.017 2.017 2.046 2.017 2.131 12,296,501 2.0588 -5.33%
2009-03-05 0 0.750 0.740 0.750 0.740 0.790 28,710,000 21,999,760 0.7663 2.131 2.102 2.131 2.102 2.244 10,105,411 2.1770 -2.60%
2009-03-04 0 0.770 0.760 0.770 0.730 0.770 59,730,000 45,135,940 0.7557 2.188 2.159 2.188 2.074 2.188 21,023,901 2.1469 5.48%
2009-03-03 0 0.730 0.730 0.740 0.670 0.740 105,330,657 75,558,974 0.7174 2.074 2.074 2.102 1.904 2.102 37,074,524 2.0380 2.82%
2009-03-02 0 0.710 0.710 0.720 0.710 0.750 26,875,000 19,402,900 0.7220 2.017 2.017 2.046 2.017 2.131 9,459,523 2.0511 -6.58%
2009-02-27 0 0.760 0.760 0.770 0.760 0.790 27,340,000 21,148,880 0.7736 2.159 2.159 2.188 2.159 2.244 9,623,195 2.1977 -3.80%
2009-02-26 0 0.790 0.780 0.790 0.770 0.820 42,592,000 33,704,840 0.7913 2.244 2.216 2.244 2.188 2.330 14,991,629 2.2482 -2.47%
2009-02-25 0 0.810 0.810 0.820 0.810 0.850 38,380,000 31,728,180 0.8267 2.301 2.301 2.330 2.301 2.415 13,509,079 2.3487 0.00%
2009-02-24 0 0.810 0.810 0.820 0.800 0.840 33,174,000 27,101,480 0.8169 2.301 2.301 2.330 2.273 2.386 11,676,660 2.3210 -5.81%
2009-02-23 0 0.860 0.850 0.860 0.840 0.860 30,074,000 25,575,040 0.8504 2.443 2.415 2.443 2.386 2.443 10,585,515 2.4160 1.18%
2009-02-20 0 0.850 0.850 0.860 0.840 0.880 47,090,000 40,300,780 0.8558 2.415 2.415 2.443 2.386 2.500 16,574,845 2.4314 -4.49%
2009-02-19 0 0.890 0.880 0.890 0.860 0.900 46,162,000 40,977,680 0.8877 2.529 2.500 2.529 2.443 2.557 16,248,206 2.5220 2.30%
2009-02-18 0 0.870 0.870 0.880 0.840 0.880 72,178,000 62,008,940 0.8591 2.472 2.472 2.500 2.386 2.500 25,405,376 2.4408 1.16%
2009-02-17 0 0.860 0.860 0.870 0.860 0.930 155,298,000 140,084,920 0.9020 2.443 2.443 2.472 2.443 2.642 54,662,142 2.5627 -8.51%
2009-02-16 0 0.940 0.930 0.940 0.870 0.940 163,520,000 147,725,900 0.9034 2.671 2.642 2.671 2.472 2.671 57,556,141 2.5666 9.30%
2009-02-13 0 0.860 0.850 0.860 0.840 0.860 45,446,000 38,591,640 0.8492 2.443 2.415 2.443 2.386 2.443 15,996,186 2.4126 2.38%
2009-02-12 0 0.840 0.830 0.840 0.840 0.870 47,634,000 40,642,220 0.8532 2.386 2.358 2.386 2.386 2.472 16,766,323 2.4240 -1.18%
2009-02-11 0 0.850 0.840 0.850 0.830 0.860 37,874,000 32,106,000 0.8477 2.415 2.386 2.415 2.358 2.443 13,330,976 2.4084 -2.30%
2009-02-10 0 0.870 0.860 0.870 0.860 0.910 68,254,000 60,428,500 0.8853 2.472 2.443 2.472 2.443 2.585 24,024,198 2.5153 -1.14%
2009-02-09 0 0.880 0.870 0.880 0.840 0.890 83,744,000 72,800,540 0.8693 2.500 2.472 2.500 2.386 2.529 29,476,403 2.4698 3.53%
2009-02-06 0 0.850 0.840 0.850 0.830 0.860 44,146,000 37,343,720 0.8459 2.415 2.386 2.415 2.358 2.443 15,538,609 2.4033 2.41%
2009-02-05 0 0.830 0.830 0.840 0.820 0.860 81,178,000 68,563,600 0.8446 2.358 2.358 2.386 2.330 2.443 28,573,217 2.3996 1.22%
2009-02-04 0 0.820 0.820 0.830 0.800 0.850 89,070,000 73,595,940 0.8263 2.330 2.330 2.358 2.273 2.415 31,351,061 2.3475 5.13%
2009-02-03 0 0.780 0.770 0.780 0.770 0.810 23,875,502 18,778,391 0.7865 2.216 2.188 2.216 2.188 2.301 8,403,753 2.2345 1.30%
2009-02-02 0 0.770 0.770 0.780 0.770 0.810 19,258,000 15,062,480 0.7821 2.188 2.188 2.216 2.188 2.301 6,778,475 2.2221 -4.94%
2009-01-30 0 0.810 0.810 0.820 0.750 0.820 43,868,000 34,738,760 0.7919 2.301 2.301 2.330 2.131 2.330 15,440,758 2.2498 6.58%
2009-01-29 0 0.760 0.760 0.770 0.750 0.770 30,262,266 22,947,609 0.7583 2.159 2.159 2.188 2.131 2.188 10,651,781 2.1543 4.11%
2009-01-23 0 0.730 0.730 0.740 0.730 0.750 21,036,000 15,535,320 0.7385 2.074 2.074 2.102 2.074 2.131 7,404,299 2.0981 -2.67%
2009-01-22 0 0.750 0.740 0.750 0.730 0.760 32,337,388 24,140,452 0.7465 2.131 2.102 2.131 2.074 2.159 11,382,187 2.1209 2.74%
2009-01-21 0 0.730 0.730 0.740 0.720 0.780 54,398,000 40,795,740 0.7499 2.074 2.074 2.102 2.046 2.216 19,147,131 2.1306 -7.59%
2009-01-20 0 0.790 0.790 0.800 0.790 0.820 19,520,000 15,622,560 0.8003 2.244 2.244 2.273 2.244 2.330 6,870,694 2.2738 -2.47%
2009-01-19 0 0.810 0.810 0.820 0.800 0.840 19,832,000 16,261,360 0.8200 2.301 2.301 2.330 2.273 2.386 6,980,512 2.3295 -1.22%
2009-01-16 0 0.820 0.820 0.830 0.810 0.840 35,314,000 29,161,720 0.8258 2.330 2.330 2.358 2.301 2.386 12,429,902 2.3461 0.00%
2009-01-15 0 0.820 0.820 0.830 0.770 0.830 66,818,000 53,112,200 0.7949 2.330 2.330 2.358 2.188 2.358 23,518,751 2.2583 -2.38%
2009-01-14 0 0.840 0.840 0.850 0.830 0.860 36,802,000 31,002,600 0.8424 2.386 2.386 2.415 2.358 2.443 12,953,651 2.3933 3.70%
2009-01-13 0 0.810 0.810 0.820 0.800 0.860 41,111,000 34,063,860 0.8286 2.301 2.301 2.330 2.273 2.443 14,470,343 2.3540 -1.22%
2009-01-12 0 0.820 0.810 0.820 0.810 0.880 48,828,000 41,172,100 0.8432 2.330 2.301 2.330 2.301 2.500 17,186,590 2.3956 -7.87%
2009-01-09 0 0.890 0.880 0.890 0.860 0.920 88,442,400 79,641,600 0.9005 2.529 2.500 2.529 2.443 2.614 31,130,157 2.5583 -1.11%
2009-01-08 0 0.900 0.900 0.910 0.890 0.970 173,932,000 161,045,400 0.9259 2.557 2.557 2.585 2.529 2.756 61,220,980 2.6306 -7.22%
2009-01-07 0 0.970 0.960 0.970 0.940 1.030 365,972,000 363,034,860 0.9920 2.756 2.727 2.756 2.671 2.926 128,815,655 2.8183 1.04%
2009-01-06 0 0.960 0.960 0.970 0.920 0.990 152,664,000 146,508,240 0.9597 2.727 2.727 2.756 2.614 2.813 53,735,021 2.7265 0.00%
2009-01-05 0 0.960 0.950 0.960 0.910 0.960 131,269,000 123,477,100 0.9406 2.727 2.699 2.727 2.585 2.727 46,204,360 2.6724 4.35%
2009-01-02 0 0.920 0.910 0.920 0.860 0.930 86,868,200 78,373,946 0.9022 2.614 2.585 2.614 2.443 2.642 30,576,066 2.5632 6.98%
2008-12-31 0 0.860 0.860 0.870 0.860 0.880 17,106,000 14,880,320 0.8699 2.443 2.443 2.472 2.443 2.500 6,021,009 2.4714 0.00%
2008-12-30 0 0.860 0.860 0.870 0.850 0.900 34,736,000 30,248,160 0.8708 2.443 2.443 2.472 2.415 2.557 12,226,456 2.4740 -2.27%
2008-12-29 0 0.880 0.870 0.880 0.850 0.900 51,524,000 45,543,160 0.8839 2.500 2.472 2.500 2.415 2.557 18,135,534 2.5113 2.33%
2008-12-24 0 0.860 0.860 0.870 0.800 0.880 53,998,400 46,301,884 0.8575 2.443 2.443 2.472 2.273 2.500 19,006,479 2.4361 3.61%
2008-12-23 0 0.830 0.830 0.840 0.820 0.880 65,771,000 55,626,220 0.8458 2.358 2.358 2.386 2.330 2.500 23,150,226 2.4028 -4.60%
2008-12-22 0 0.870 0.870 0.880 0.860 0.970 156,010,000 144,287,740 0.9249 2.472 2.472 2.500 2.443 2.756 54,912,754 2.6276 -5.43%
2008-12-19 0 0.920 0.920 0.930 0.890 1.020 388,892,000 376,212,080 0.9674 2.614 2.614 2.642 2.529 2.898 136,883,089 2.7484 0.00%
2008-12-18 0 0.920 0.910 0.920 0.860 0.930 270,426,000 243,036,160 0.8987 2.614 2.585 2.614 2.443 2.642 95,185,157 2.5533 5.75%
2008-12-17 0 0.870 0.860 0.870 0.810 0.870 244,542,859 206,027,502 0.8425 2.472 2.443 2.472 2.301 2.472 86,074,750 2.3936 8.75%
2008-12-16 0 0.800 0.790 0.800 0.740 0.810 87,160,000 67,773,540 0.7776 2.273 2.244 2.273 2.102 2.301 30,678,775 2.2091 2.56%
2008-12-15 0 0.780 0.780 0.790 0.780 0.840 91,820,000 74,721,400 0.8138 2.216 2.216 2.244 2.216 2.386 32,319,012 2.3120 -1.27%
2008-12-12 0 0.790 0.790 0.800 0.770 0.900 164,521,000 134,946,610 0.8202 2.244 2.244 2.273 2.188 2.557 57,908,475 2.3303 -11.24%
2008-12-11 0 0.890 0.890 0.900 0.890 0.980 166,010,000 157,247,300 0.9472 2.529 2.529 2.557 2.529 2.784 58,432,577 2.6911 -4.30%
2008-12-10 0 0.930 0.930 0.940 0.890 0.950 169,897,000 157,595,320 0.9276 2.642 2.642 2.671 2.529 2.699 59,800,732 2.6353 5.68%
2008-12-09 0 0.880 0.880 0.890 0.870 0.930 161,324,000 145,141,680 0.8997 2.500 2.500 2.529 2.472 2.642 56,783,188 2.5561 -3.30%
2008-12-08 0 0.910 0.900 0.910 0.820 0.910 187,966,000 162,253,320 0.8632 2.585 2.557 2.585 2.330 2.585 66,160,699 2.4524 13.75%
2008-12-05 0 0.800 0.800 0.810 0.780 0.820 66,266,000 52,852,520 0.7976 2.273 2.273 2.301 2.216 2.330 23,324,457 2.2660 3.90%
2008-12-04 0 0.770 0.770 0.780 0.760 0.840 105,484,000 85,042,080 0.8062 2.188 2.188 2.216 2.159 2.386 37,128,498 2.2905 -2.53%
2008-12-03 0 0.790 0.790 0.800 0.730 0.800 94,080,000 71,605,960 0.7611 2.244 2.244 2.273 2.074 2.273 33,114,492 2.1624 9.72%
2008-12-02 0 0.720 0.720 0.730 0.720 0.760 71,634,000 53,147,640 0.7419 2.046 2.046 2.074 2.046 2.159 25,213,898 2.1079 -7.69%
2008-12-01 0 0.780 0.770 0.780 0.710 0.790 90,924,000 68,650,940 0.7550 2.216 2.188 2.216 2.017 2.244 32,003,636 2.1451 8.33%
2008-11-28 0 0.720 0.710 0.720 0.690 0.730 55,636,000 39,735,780 0.7142 2.046 2.017 2.046 1.960 2.074 19,582,886 2.0291 2.86%
2008-11-27 0 0.700 0.700 0.710 0.680 0.740 138,090,000 97,696,920 0.7075 1.989 1.989 2.017 1.932 2.102 48,605,232 2.0100 6.06%
2008-11-26 0 0.660 0.650 0.660 0.630 0.670 105,262,355 68,533,165 0.6511 1.875 1.847 1.875 1.790 1.904 37,050,483 1.8497 6.45%
2008-11-25 0 0.620 0.610 0.620 0.620 0.710 118,985,000 77,532,000 0.6516 1.761 1.733 1.761 1.761 2.017 41,880,610 1.8513 -7.46%
2008-11-24 0 0.670 0.670 0.680 0.670 0.750 102,681,600 72,149,444 0.7027 1.904 1.904 1.932 1.904 2.131 36,142,103 1.9963 -4.29%
2008-11-21 0 0.700 0.690 0.700 0.610 0.720 96,986,000 65,262,536 0.6729 1.989 1.960 1.989 1.733 2.046 34,137,352 1.9118 7.69%
2008-11-20 0 0.650 0.650 0.660 0.640 0.710 57,954,000 39,036,260 0.6736 1.847 1.847 1.875 1.818 2.017 20,398,780 1.9137 -10.96%
2008-11-19 0 0.730 0.730 0.740 0.730 0.810 71,726,000 55,580,320 0.7749 2.074 2.074 2.102 2.074 2.301 25,246,280 2.2015 -6.41%
2008-11-18 0 0.780 0.780 0.790 0.770 0.870 118,570,000 97,505,440 0.8223 2.216 2.216 2.244 2.188 2.472 41,734,538 2.3363 -6.02%
2008-11-17 0 0.830 0.830 0.840 0.780 0.870 80,600,000 66,938,396 0.8305 2.358 2.358 2.386 2.216 2.472 28,369,771 2.3595 1.22%
2008-11-14 0 0.820 0.810 0.820 0.800 0.910 112,016,000 95,969,480 0.8567 2.330 2.301 2.330 2.273 2.585 39,427,646 2.4341 -3.53%
2008-11-13 0 0.850 0.850 0.860 0.820 0.920 124,614,000 108,791,960 0.8730 2.415 2.415 2.443 2.330 2.614 43,861,918 2.4803 -4.49%
2008-11-12 0 0.890 0.880 0.890 0.870 1.040 203,348,667 188,415,207 0.9266 2.529 2.500 2.529 2.472 2.955 71,575,125 2.6324 -9.18%
2008-11-11 0 0.980 0.970 0.980 0.870 1.070 210,372,000 209,085,780 0.9939 2.784 2.756 2.784 2.472 3.040 74,047,214 2.8237 8.89%
2008-11-10 0 0.900 0.900 0.910 0.810 0.920 142,874,000 124,517,660 0.8715 2.557 2.557 2.585 2.301 2.614 50,289,115 2.4760 20.00%
2008-11-07 0 0.750 0.740 0.750 0.640 0.760 131,997,000 91,248,875 0.6913 2.131 2.102 2.131 1.818 2.159 46,460,604 1.9640 19.05%
2008-11-06 0 0.630 0.630 0.640 0.560 0.680 163,538,000 105,059,680 0.6424 1.790 1.790 1.818 1.591 1.932 57,562,476 1.8251 5.00%
2008-11-05 0 0.600 0.590 0.600 0.590 0.640 82,262,000 50,414,680 0.6129 1.705 1.676 1.705 1.676 1.818 28,954,765 1.7412 7.14%
2008-11-04 0 0.560 0.560 0.570 0.550 0.600 79,342,000 46,052,920 0.5804 1.591 1.591 1.619 1.563 1.705 27,926,977 1.6490 -1.75%
2008-11-03 0 0.570 0.570 0.580 0.560 0.680 61,294,000 38,442,420 0.6272 1.619 1.619 1.648 1.591 1.932 21,574,401 1.7819 -8.06%
2008-10-31 0 0.620 0.620 0.630 0.550 0.640 77,090,000 47,066,240 0.6105 1.761 1.761 1.790 1.563 1.818 27,134,313 1.7346 6.90%
2008-10-30 0 0.580 0.580 0.590 0.465 0.610 149,219,000 80,214,620 0.5376 1.648 1.648 1.676 1.321 1.733 52,522,442 1.5272 30.34%
2008-10-29 0 0.445 0.445 0.450 0.430 0.495 48,664,000 22,624,170 0.4649 1.264 1.264 1.278 1.222 1.406 17,128,865 1.3208 2.30%
2008-10-28 0 0.435 0.430 0.435 0.390 0.440 33,852,000 14,022,790 0.4142 1.236 1.222 1.236 1.108 1.250 11,915,304 1.1769 11.54%
2008-10-27 0 0.390 0.390 0.395 0.385 0.425 32,767,000 13,034,900 0.3978 1.108 1.108 1.122 1.094 1.207 11,533,403 1.1302 1.30%
2008-10-24 0 0.385 0.385 0.390 0.385 0.485 53,564,001 23,759,266 0.4436 1.094 1.094 1.108 1.094 1.378 18,853,579 1.2602 -18.95%
2008-10-23 0 0.475 0.475 0.480 0.465 0.485 26,860,000 12,814,670 0.4771 1.349 1.349 1.364 1.321 1.378 9,454,244 1.3554 -5.00%
2008-10-22 0 0.500 0.500 0.510 0.495 0.560 35,004,000 18,302,400 0.5229 1.421 1.421 1.449 1.406 1.591 12,320,787 1.4855 -5.66%
2008-10-21 0 0.530 0.530 0.540 0.510 0.560 69,492,000 37,407,480 0.5383 1.506 1.506 1.534 1.449 1.591 24,459,952 1.5293 3.92%
2008-10-20 0 0.510 0.500 0.510 0.490 0.520 36,203,000 18,381,410 0.5077 1.449 1.421 1.449 1.392 1.477 12,742,814 1.4425 3.03%
2008-10-17 0 0.495 0.495 0.500 0.495 0.550 62,780,000 32,377,100 0.5157 1.406 1.406 1.421 1.406 1.563 22,097,447 1.4652 -6.60%
2008-10-16 0 0.530 0.520 0.530 0.485 0.600 230,902,000 123,039,108 0.5329 1.506 1.477 1.506 1.378 1.705 81,273,410 1.5139 0.00%
2008-10-15 0 0.530 0.530 0.540 0.530 0.620 147,233,000 84,579,450 0.5745 1.506 1.506 1.534 1.506 1.761 51,823,405 1.6321 -15.87%
2008-10-14 0 0.630 0.630 0.640 0.590 0.750 220,206,000 143,215,820 0.6504 1.790 1.790 1.818 1.676 2.131 77,508,608 1.8477 -10.00%
2008-10-13 0 0.700 0.690 0.700 0.640 0.720 81,496,800 56,651,846 0.6951 1.989 1.960 1.989 1.818 2.046 28,685,429 1.9749 1.45%
2008-10-10 0 0.690 0.690 0.700 0.620 0.730 75,418,000 51,283,060 0.6800 1.960 1.960 1.989 1.761 2.074 26,545,799 1.9319 -9.21%
2008-10-09 0 0.760 0.750 0.760 0.740 0.820 57,992,000 45,102,660 0.7777 2.159 2.131 2.159 2.102 2.330 20,412,156 2.2096 2.70%
2008-10-08 0 0.740 0.740 0.750 0.740 0.930 60,164,000 48,900,880 0.8128 2.102 2.102 2.131 2.102 2.642 21,176,661 2.3092 -23.71%
2008-10-06 0 0.970 0.960 0.970 0.940 1.000 43,550,000 42,350,260 0.9725 2.756 2.727 2.756 2.671 2.841 15,328,828 2.7628 -3.00%
2008-10-03 0 1.000 1.000 1.010 0.990 1.030 33,180,500 33,544,892 1.0110 2.841 2.841 2.869 2.813 2.926 11,678,948 2.8723 -2.91%
2008-10-02 0 1.030 1.030 1.040 1.000 1.100 126,582,685 131,483,265 1.0387 2.926 2.926 2.955 2.841 3.125 44,554,861 2.9510 -5.50%
2008-09-30 0 1.090 1.080 1.090 1.000 1.090 30,782,000 32,623,760 1.0598 3.097 3.068 3.097 2.841 3.097 10,834,718 3.0110 -1.80%
2008-09-29 0 1.110 1.110 1.120 1.100 1.180 24,998,000 28,273,800 1.1310 3.154 3.154 3.182 3.125 3.352 8,798,853 3.2134 -3.48%
2008-09-26 0 1.150 1.150 1.160 1.140 1.210 54,680,000 63,821,300 1.1672 3.267 3.267 3.296 3.239 3.438 19,246,390 3.3160 -4.17%
2008-09-25 0 1.200 1.200 1.210 1.150 1.240 49,084,000 58,862,980 1.1992 3.409 3.409 3.438 3.267 3.523 17,276,698 3.4071 3.45%
2008-09-24 0 1.160 1.160 1.180 1.150 1.220 38,694,000 45,682,180 1.1806 3.296 3.296 3.352 3.267 3.466 13,619,602 3.3541 0.00%
2008-09-23 0 1.160 1.160 1.170 1.150 1.270 59,191,513 71,218,806 1.2032 3.296 3.296 3.324 3.267 3.608 20,834,363 3.4183 -10.77%
2008-09-22 0 1.300 1.300 1.310 1.250 1.360 70,700,000 91,842,240 1.2990 3.693 3.693 3.722 3.551 3.864 24,885,146 3.6906 3.17%
2008-09-19 0 1.260 1.260 1.270 1.200 1.310 90,914,000 113,865,220 1.2524 3.580 3.580 3.608 3.409 3.722 32,000,116 3.5583 7.69%
2008-09-18 0 1.170 1.160 1.170 1.140 1.290 87,252,000 103,567,920 1.1870 3.324 3.296 3.324 3.239 3.665 30,711,157 3.3723 -12.03%
2008-09-17 0 1.330 1.310 1.330 1.260 1.400 77,635,880 103,871,019 1.3379 3.779 3.722 3.779 3.580 3.977 27,326,453 3.8011 0.76%
2008-09-16 0 1.320 1.310 1.320 1.140 1.340 102,504,640 128,065,076 1.2494 3.750 3.722 3.750 3.239 3.807 36,079,816 3.5495 0.76%
2008-09-12 0 1.330 1.330 1.340 1.210 1.410 79,437,200 105,205,400 1.3244 3.722 3.722 3.750 3.386 3.946 28,387,364 3.7061 2.31%
2008-09-11 0 1.300 1.290 1.300 1.060 1.300 118,173,800 139,058,942 1.1767 3.638 3.610 3.638 2.966 3.638 42,230,122 3.2929 5.69%
2008-09-10 0 1.230 1.220 1.230 1.200 1.300 72,650,300 89,781,531 1.2358 3.442 3.414 3.442 3.358 3.638 25,962,024 3.4582 -8.89%
2008-09-09 0 1.350 1.350 1.360 1.350 1.420 27,703,192 38,053,774 1.3736 3.778 3.778 3.806 3.778 3.974 9,899,903 3.8439 -6.90%
2008-09-08 0 1.450 1.450 1.460 1.420 1.560 40,624,463 59,826,562 1.4727 4.058 4.058 4.086 3.974 4.365 14,517,397 4.1210 -2.03%
2008-09-05 0 1.480 1.470 1.480 1.330 1.480 87,242,000 121,647,980 1.3944 4.142 4.114 4.142 3.722 4.142 31,176,456 3.9019 0.68%
2008-09-04 0 1.470 1.470 1.480 1.390 1.540 80,356,000 116,569,900 1.4507 4.114 4.114 4.142 3.890 4.309 28,715,702 4.0594 -6.96%
2008-09-03 0 1.580 1.570 1.580 1.510 1.750 90,726,000 143,804,900 1.5850 4.421 4.393 4.421 4.225 4.897 32,421,484 4.4355 -10.73%
2008-09-02 0 1.770 1.770 1.780 1.630 1.910 72,339,880 124,937,986 1.7271 4.953 4.953 4.981 4.561 5.345 25,851,093 4.8330 -7.81%
2008-09-01 0 1.920 1.910 1.920 1.850 1.930 23,792,001 45,001,388 1.8915 5.373 5.345 5.373 5.177 5.401 8,502,215 5.2929 2.67%
2008-08-29 0 1.870 1.870 1.890 1.840 1.920 46,164,000 87,288,980 1.8908 5.233 5.233 5.289 5.149 5.373 16,496,984 5.2912 3.31%
2008-08-28 0 1.810 1.810 1.820 1.810 1.910 28,092,000 52,105,460 1.8548 5.065 5.065 5.093 5.065 5.345 10,038,846 5.1904 -1.63%
2008-08-27 0 1.840 1.830 1.840 1.740 1.840 16,460,000 29,531,220 1.7941 5.149 5.121 5.149 4.869 5.149 5,882,080 5.0205 4.55%
2008-08-26 0 1.760 1.760 1.770 1.710 1.860 26,900,000 47,536,480 1.7672 4.925 4.925 4.953 4.785 5.205 9,612,878 4.9451 -5.88%
2008-08-25 0 1.870 1.870 1.880 1.870 1.920 5,718,000 10,794,940 1.8879 5.233 5.233 5.261 5.233 5.373 2,043,362 5.2829 0.00%
2008-08-21 0 1.870 1.870 1.880 1.860 1.920 11,232,000 21,207,360 1.8881 5.233 5.233 5.261 5.205 5.373 4,013,823 5.2836 -2.09%
2008-08-20 0 1.910 1.910 1.920 1.840 1.940 13,458,000 25,729,920 1.9119 5.345 5.345 5.373 5.149 5.429 4,809,298 5.3500 2.69%
2008-08-19 0 1.860 1.830 1.860 1.820 1.900 12,276,000 22,741,960 1.8526 5.205 5.121 5.205 5.093 5.317 4,386,903 5.1841 -1.06%
2008-08-18 0 1.880 1.880 1.890 1.830 2.030 30,580,000 57,336,448 1.8750 5.261 5.261 5.289 5.121 5.681 10,927,948 5.2468 -6.00%
2008-08-15 0 2.000 2.000 2.010 1.920 2.040 35,336,000 70,359,100 1.9911 5.597 5.597 5.625 5.373 5.709 12,627,533 5.5719 1.52%
2008-08-14 0 1.970 1.960 1.970 1.890 1.980 24,008,249 46,615,280 1.9416 5.513 5.485 5.513 5.289 5.541 8,579,493 5.4333 3.68%
2008-08-13 0 1.900 1.900 1.910 1.830 2.010 48,843,000 92,830,880 1.9006 5.317 5.317 5.345 5.121 5.625 17,454,341 5.3185 -4.04%
2008-08-12 0 1.980 1.930 1.980 1.900 2.110 40,864,000 80,420,540 1.9680 5.541 5.401 5.541 5.317 5.904 14,602,997 5.5071 -6.16%
2008-08-11 0 2.110 2.100 2.110 1.950 2.330 70,172,000 146,172,610 2.0831 5.904 5.876 5.904 5.457 6.520 25,076,388 5.8291 -9.83%
2008-08-08 0 2.340 2.340 2.370 2.340 2.410 29,806,000 71,353,780 2.3939 6.548 6.548 6.632 6.548 6.744 10,651,354 6.6990 -3.31%
2008-08-07 0 2.420 2.420 2.450 2.360 2.460 61,302,848 147,983,716 2.4140 6.772 6.772 6.856 6.604 6.884 21,906,943 6.7551 0.41%
2008-08-05 0 2.410 2.400 2.410 2.270 2.520 93,735,000 220,321,970 2.3505 6.744 6.716 6.744 6.352 7.052 33,496,769 6.5774 -3.60%
2008-08-04 0 2.500 2.500 2.510 2.490 2.530 20,324,000 50,902,660 2.5046 6.996 6.996 7.024 6.968 7.080 7,262,904 7.0086 -1.57%
2008-08-01 0 2.540 2.540 2.550 2.510 2.570 12,584,000 32,003,740 2.5432 7.108 7.108 7.136 7.024 7.192 4,496,968 7.1167 -2.31%
2008-07-31 0 2.600 2.570 2.600 2.560 2.640 15,344,000 40,012,430 2.6077 7.276 7.192 7.276 7.164 7.388 5,483,271 7.2972 1.56%
2008-07-30 0 2.560 2.560 2.570 2.520 2.610 18,228,000 46,905,240 2.5733 7.164 7.164 7.192 7.052 7.304 6,513,886 7.2008 1.99%
2008-07-29 0 2.510 2.500 2.510 2.480 2.520 19,742,925 49,296,200 2.4969 7.024 6.996 7.024 6.940 7.052 7,055,254 6.9872 0.40%
2008-07-28 0 2.500 2.500 2.510 2.490 2.530 7,498,000 18,786,680 2.5056 6.996 6.996 7.024 6.968 7.080 2,679,456 7.0114 -0.79%
2008-07-25 0 2.520 2.500 2.520 2.480 2.530 29,550,000 74,051,538 2.5060 7.052 6.996 7.052 6.940 7.080 10,559,871 7.0125 -0.79%
2008-07-24 0 2.540 2.530 2.540 2.520 2.600 23,766,888 60,725,780 2.5551 7.108 7.080 7.108 7.052 7.276 8,493,241 7.1499 1.60%
2008-07-23 0 2.500 2.500 2.510 2.490 2.550 18,724,000 47,109,981 2.5160 6.996 6.996 7.024 6.968 7.136 6,691,135 7.0407 0.00%
2008-07-22 0 2.500 2.500 2.510 2.490 2.520 10,168,000 25,449,880 2.5029 6.996 6.996 7.024 6.968 7.052 3,633,596 7.0040 -0.40%
2008-07-21 0 2.510 2.500 2.510 2.500 2.570 68,604,000 171,970,380 2.5067 7.024 6.996 7.024 6.996 7.192 24,516,054 7.0146 -0.40%
2008-07-18 0 2.520 2.510 2.520 2.510 2.620 12,092,000 30,768,240 2.5445 7.052 7.024 7.052 7.024 7.332 4,321,149 7.1204 -2.33%
2008-07-17 0 2.580 2.580 2.590 2.540 2.600 23,064,800 59,236,294 2.5683 7.220 7.220 7.248 7.108 7.276 8,242,346 7.1868 1.98%
2008-07-16 0 2.530 2.520 2.530 2.470 2.540 30,590,653 76,686,641 2.5069 7.080 7.052 7.080 6.912 7.108 10,931,755 7.0150 0.80%
2008-07-15 0 2.510 2.510 2.520 2.490 2.600 27,240,000 68,696,180 2.5219 7.024 7.024 7.052 6.968 7.276 9,734,379 7.0571 -3.83%
2008-07-14 0 2.610 2.600 2.610 2.610 2.730 11,384,695 30,112,907 2.6450 7.304 7.276 7.304 7.304 7.639 4,068,390 7.4017 -3.33%
2008-07-11 0 2.700 2.700 2.710 2.610 2.800 58,434,119 156,849,543 2.6842 7.555 7.555 7.583 7.304 7.835 20,881,786 7.5113 -2.17%
2008-07-10 0 2.760 2.750 2.760 2.570 2.760 68,326,000 184,110,180 2.6946 7.723 7.695 7.723 7.192 7.723 24,416,709 7.5403 6.15%
2008-07-09 0 2.600 2.600 2.610 2.580 2.670 20,714,000 54,404,520 2.6265 7.276 7.276 7.304 7.220 7.472 7,402,273 7.3497 0.39%
2008-07-08 0 2.590 2.540 2.590 2.490 2.640 31,169,030 80,250,256 2.5747 7.248 7.108 7.248 6.968 7.388 11,138,441 7.2048 4.02%
2008-07-07 0 2.490 2.490 2.510 2.430 2.510 10,278,000 25,356,640 2.4671 6.968 6.968 7.024 6.800 7.024 3,672,905 6.9037 0.40%
2008-07-04 0 2.480 2.450 2.480 2.440 2.480 15,354,000 37,663,200 2.4530 6.940 6.856 6.940 6.828 6.940 5,486,845 6.8643 1.22%
2008-07-03 0 2.450 2.450 2.460 2.430 2.490 48,768,000 119,574,403 2.4519 6.856 6.856 6.884 6.800 6.968 17,427,540 6.8612 -1.61%
2008-07-02 0 2.490 2.490 2.500 2.470 2.530 68,453,000 171,084,980 2.4993 6.968 6.968 6.996 6.912 7.080 24,462,093 6.9939 -2.35%
2008-06-30 0 2.550 2.540 2.550 2.490 2.590 10,901,428 27,559,313 2.5280 7.136 7.108 7.136 6.968 7.248 3,895,691 7.0743 -1.16%
2008-06-27 0 2.580 2.560 2.570 2.460 2.580 17,724,089 44,791,184 2.5271 7.220 7.164 7.192 6.884 7.220 6,333,810 7.0718 0.00%
2008-06-26 0 2.580 2.570 2.580 2.520 2.580 23,296,000 59,551,500 2.5563 7.220 7.192 7.220 7.052 7.220 8,324,966 7.1534 1.57%
2008-06-25 0 2.540 2.530 2.540 2.520 2.620 24,516,000 62,212,800 2.5376 7.108 7.080 7.108 7.052 7.332 8,760,941 7.1012 0.40%
2008-06-24 0 2.530 2.510 2.530 2.490 2.540 24,563,000 61,838,970 2.5176 7.080 7.024 7.080 6.968 7.108 8,777,737 7.0450 0.40%
2008-06-23 0 2.520 2.510 2.520 2.490 2.590 33,256,000 83,980,020 2.5253 7.052 7.024 7.052 6.968 7.248 11,884,233 7.0665 -3.45%
2008-06-20 0 2.610 2.610 2.620 2.560 2.640 21,562,182 55,904,801 2.5927 7.304 7.304 7.332 7.164 7.388 7,705,376 7.2553 3.16%
2008-06-19 0 2.530 2.530 2.550 2.490 2.640 26,086,400 66,657,914 2.5553 7.080 7.080 7.136 6.968 7.388 9,322,133 7.1505 -3.80%
2008-06-18 0 2.630 2.630 2.640 2.610 2.700 36,702,000 97,170,396 2.6476 7.360 7.360 7.388 7.304 7.555 13,115,682 7.4087 -1.50%
2008-06-17 0 2.670 2.660 2.670 2.570 2.680 64,238,400 169,897,048 2.6448 7.472 7.444 7.472 7.192 7.500 22,955,981 7.4010 6.37%
2008-06-16 0 2.510 2.500 2.510 2.390 2.510 28,236,000 69,828,340 2.4730 7.024 6.996 7.024 6.688 7.024 10,090,305 6.9203 9.13%
2008-06-13 0 2.300 2.300 2.310 2.200 2.320 46,432,000 105,694,846 2.2763 6.436 6.436 6.464 6.156 6.492 16,592,756 6.3699 3.14%
2008-06-12 0 2.230 2.230 2.250 2.120 2.250 52,520,000 115,014,060 2.1899 6.240 6.240 6.296 5.932 6.296 18,768,339 6.1281 -3.04%
2008-06-11 0 2.300 2.290 2.300 2.270 2.370 35,208,648 81,862,382 2.3251 6.436 6.408 6.436 6.352 6.632 12,582,023 6.5063 0.88%
2008-06-10 0 2.280 2.270 2.280 2.220 2.430 32,771,166 75,897,070 2.3160 6.380 6.352 6.380 6.212 6.800 11,710,974 6.4809 -8.06%
2008-06-06 0 2.480 2.470 2.480 2.450 2.530 25,903,181 64,412,693 2.4867 6.940 6.912 6.940 6.856 7.080 9,256,658 6.9585 1.22%
2008-06-05 0 2.450 2.450 2.460 2.380 2.660 75,916,000 187,655,500 2.4719 6.856 6.856 6.884 6.660 7.444 27,129,041 6.9171 -6.13%
2008-06-04 0 2.610 2.610 2.620 2.590 2.760 41,293,600 109,285,440 2.6465 7.304 7.304 7.332 7.248 7.723 14,756,518 7.4059 -4.40%
2008-06-03 0 2.730 2.720 2.730 2.710 2.800 21,546,000 59,128,380 2.7443 7.639 7.611 7.639 7.583 7.835 7,699,593 7.6794 -1.09%
2008-06-02 0 2.840 2.840 2.850 2.750 2.870 18,063,192 50,920,856 2.8190 7.723 7.723 7.751 7.479 7.805 6,642,092 7.6664 2.16%
2008-05-30 0 2.780 2.770 2.780 2.740 2.810 18,645,800 51,820,916 2.7792 7.560 7.533 7.560 7.451 7.642 6,856,325 7.5581 0.72%
2008-05-29 0 2.760 2.760 2.770 2.730 2.800 18,400,000 50,677,660 2.7542 7.506 7.506 7.533 7.424 7.615 6,765,941 7.4901 -0.72%
2008-05-28 0 2.780 2.780 2.790 2.760 2.810 12,786,000 35,541,540 2.7797 7.560 7.560 7.587 7.506 7.642 4,701,594 7.5595 0.00%
2008-05-27 0 2.780 2.770 2.780 2.720 2.840 37,414,000 104,299,540 2.7877 7.560 7.533 7.560 7.397 7.723 13,757,659 7.5812 2.21%
2008-05-26 0 2.720 2.720 2.730 2.670 2.760 18,178,000 49,397,060 2.7174 7.397 7.397 7.424 7.261 7.506 6,684,309 7.3900 -1.81%
2008-05-23 0 2.770 2.750 2.760 2.730 2.800 16,964,000 46,846,060 2.7615 7.533 7.479 7.506 7.424 7.615 6,237,904 7.5099 1.47%
2008-05-22 0 2.730 2.720 2.730 2.720 2.770 24,190,000 66,255,610 2.7390 7.424 7.397 7.424 7.397 7.533 8,895,006 7.4486 -2.85%
2008-05-21 0 2.810 2.810 2.830 2.700 2.830 47,999,000 132,514,900 2.7608 7.642 7.642 7.696 7.343 7.696 17,649,913 7.5080 -1.06%
2008-05-20 0 2.840 2.820 2.830 2.830 2.940 36,275,100 103,675,970 2.8580 7.723 7.669 7.696 7.696 7.995 13,338,869 7.7725 -3.40%
2008-05-19 0 2.940 2.940 2.950 2.860 2.950 39,728,000 115,739,160 2.9133 7.995 7.995 8.023 7.778 8.023 14,608,549 7.9227 2.44%
2008-05-16 0 2.870 2.860 2.870 2.770 2.900 56,043,697 159,088,335 2.8386 7.805 7.778 7.805 7.533 7.887 20,608,063 7.7197 2.50%
2008-05-15 0 2.800 2.790 2.800 2.720 2.810 76,145,000 210,280,855 2.7616 7.615 7.587 7.615 7.397 7.642 27,999,597 7.5101 5.26%
2008-05-14 0 2.660 2.650 2.660 2.600 2.680 50,132,885 132,550,159 2.6440 7.234 7.207 7.234 7.071 7.288 18,434,573 7.1903 2.70%
2008-05-13 0 2.590 2.590 2.600 2.460 2.600 39,028,855 99,207,132 2.5419 7.044 7.044 7.071 6.690 7.071 14,351,464 6.9127 6.58%
2008-05-09 0 2.430 2.430 2.450 2.430 2.540 20,947,000 51,647,672 2.4656 6.608 6.608 6.663 6.608 6.908 7,702,509 6.7053 -2.80%
2008-05-08 0 2.500 2.480 2.500 2.450 2.520 35,124,000 87,268,580 2.4846 6.799 6.744 6.799 6.663 6.853 12,915,593 6.7568 -1.96%
2008-05-07 0 2.550 2.530 2.550 2.520 2.670 30,264,000 77,751,606 2.5691 6.935 6.880 6.935 6.853 7.261 11,128,502 6.9867 -3.04%
2008-05-06 0 2.630 2.630 2.640 2.580 2.680 32,976,710 86,944,811 2.6366 7.152 7.152 7.179 7.016 7.288 12,126,004 7.1701 0.77%
2008-05-05 0 2.610 2.600 2.610 2.510 2.650 44,150,689 114,266,562 2.5881 7.098 7.071 7.098 6.826 7.207 16,234,835 7.0384 1.95%
2008-05-02 0 2.560 2.560 2.570 2.440 2.610 65,935,400 167,265,394 2.5368 6.962 6.962 6.989 6.636 7.098 24,245,382 6.8989 5.35%
2008-04-30 0 2.430 2.430 2.440 2.380 2.560 93,844,600 227,721,618 2.4266 6.608 6.608 6.636 6.472 6.962 34,507,991 6.5991 -5.81%
2008-04-29 0 2.580 2.570 2.580 2.520 2.730 56,870,174 147,698,792 2.5971 7.016 6.989 7.016 6.853 7.424 20,911,970 7.0629 -3.73%
2008-04-28 0 2.680 2.680 2.690 2.650 2.770 28,172,000 75,890,560 2.6938 7.288 7.288 7.315 7.207 7.533 10,359,244 7.3259 -2.19%
2008-04-25 0 2.740 2.730 2.740 2.690 2.800 42,650,347 116,953,563 2.7421 7.451 7.424 7.451 7.315 7.615 15,683,138 7.4573 1.11%
2008-04-24 0 2.710 2.700 2.710 2.650 2.950 139,267,554 389,292,559 2.7953 7.370 7.343 7.370 7.207 8.023 51,210,656 7.6018 3.44%
2008-04-23 0 2.620 2.610 2.620 2.580 2.810 61,522,000 164,792,072 2.6786 7.125 7.098 7.125 7.016 7.642 22,622,512 7.2844 -3.32%
2008-04-22 0 2.710 2.710 2.720 2.480 2.730 70,695,000 184,227,750 2.6060 7.370 7.370 7.397 6.744 7.424 25,995,555 7.0869 6.69%
2008-04-21 0 2.540 2.520 2.540 2.500 2.910 108,758,032 294,602,999 2.7088 6.908 6.853 6.908 6.799 7.914 39,991,872 7.3666 -0.78%
2008-04-18 0 2.560 2.550 2.560 2.280 2.620 193,201,544 476,107,966 2.4643 6.962 6.935 6.962 6.200 7.125 71,042,949 6.7017 16.36%
2008-04-17 0 2.200 2.190 2.200 2.170 2.330 142,414,000 319,035,380 2.2402 5.983 5.956 5.983 5.901 6.336 52,367,649 6.0922 4.76%
2008-04-16 0 2.100 2.100 2.110 1.970 2.170 99,493,000 205,773,490 2.0682 5.711 5.711 5.738 5.357 5.901 36,584,988 5.6245 7.69%
2008-04-15 0 1.950 1.950 1.960 1.820 1.960 32,470,000 61,658,100 1.8989 5.303 5.303 5.330 4.949 5.330 11,939,680 5.1641 5.41%
2008-04-14 0 1.850 1.850 1.860 1.840 1.920 12,430,000 23,251,980 1.8706 5.031 5.031 5.058 5.004 5.221 4,570,687 5.0872 -6.09%
2008-04-11 0 1.970 1.970 1.980 1.950 2.030 27,878,000 55,692,200 1.9977 5.357 5.357 5.385 5.303 5.521 10,251,136 5.4328 -1.01%
2008-04-10 0 1.990 1.990 2.000 1.860 2.000 25,042,000 49,009,860 1.9571 5.412 5.412 5.439 5.058 5.439 9,208,299 5.3224 2.58%
2008-04-09 0 1.940 1.940 1.950 1.930 2.080 14,764,145 29,485,160 1.9971 5.276 5.276 5.303 5.249 5.657 5,428,986 5.4311 -3.00%
2008-04-08 0 2.000 1.990 2.000 1.900 2.070 26,168,000 52,504,220 2.0064 5.439 5.412 5.439 5.167 5.629 9,622,345 5.4565 3.09%
2008-04-07 0 1.940 1.930 1.940 1.850 1.980 20,131,910 39,022,916 1.9384 5.276 5.249 5.276 5.031 5.385 7,402,789 5.2714 4.86%
2008-04-03 0 1.850 1.850 1.860 1.770 1.880 18,016,000 32,997,600 1.8316 5.031 5.031 5.058 4.814 5.113 6,624,739 4.9810 0.00%
2008-04-02 0 1.850 1.840 1.860 1.840 1.920 20,701,130 38,766,709 1.8727 5.031 5.004 5.058 5.004 5.221 7,612,099 5.0928 0.54%
2008-04-01 0 1.840 1.830 1.840 1.760 1.970 48,764,000 90,255,668 1.8509 5.004 4.977 5.004 4.786 5.357 17,931,215 5.0334 0.55%
2008-03-31 0 1.830 1.820 1.830 1.710 1.840 37,115,400 66,273,698 1.7856 4.977 4.949 4.977 4.650 5.004 13,647,859 4.8560 5.78%
2008-03-28 0 1.730 1.720 1.730 1.640 1.740 27,494,000 46,584,360 1.6943 4.705 4.678 4.705 4.460 4.732 10,109,934 4.6078 2.37%
2008-03-27 0 1.690 1.680 1.690 1.550 1.690 26,726,000 42,867,820 1.6040 4.596 4.569 4.596 4.215 4.596 9,827,529 4.3620 3.05%
2008-03-26 0 1.640 1.630 1.640 1.550 1.660 35,290,000 57,190,180 1.6206 4.460 4.433 4.460 4.215 4.514 12,976,634 4.4072 5.13%
2008-03-25 0 1.560 1.560 1.570 1.420 1.580 29,890,000 45,003,960 1.5057 4.242 4.242 4.270 3.862 4.297 10,990,977 4.0946 9.09%
2008-03-20 0 1.430 1.410 1.420 1.270 1.440 22,688,000 30,967,680 1.3649 3.889 3.834 3.862 3.454 3.916 8,342,700 3.7119 0.00%
2008-03-19 0 1.430 1.430 1.450 1.420 1.510 60,455,000 88,025,510 1.4561 3.889 3.889 3.943 3.862 4.106 22,230,161 3.9597 2.88%
2008-03-18 0 1.390 1.390 1.400 1.200 1.600 82,424,541 111,296,883 1.3503 3.780 3.780 3.807 3.263 4.351 30,308,673 3.6721 -10.32%
2008-03-17 0 1.550 1.550 1.560 1.500 1.630 28,029,000 44,188,930 1.5765 4.215 4.215 4.242 4.079 4.433 10,306,661 4.2874 -9.88%
2008-03-14 0 1.720 1.720 1.730 1.690 1.940 65,019,850 115,455,037 1.7757 4.678 4.678 4.705 4.596 5.276 23,908,722 4.8290 -8.51%
2008-03-13 0 1.880 1.860 1.870 1.830 2.010 21,120,000 40,638,860 1.9242 5.113 5.058 5.085 4.977 5.466 7,766,124 5.2328 -5.53%
2008-03-12 0 1.990 1.980 1.990 1.970 2.120 81,658,000 166,833,920 2.0431 5.412 5.385 5.412 5.357 5.765 30,026,805 5.5562 2.05%
2008-03-11 0 1.950 1.930 1.950 1.830 1.980 49,922,000 94,038,000 1.8837 5.303 5.249 5.303 4.977 5.385 18,357,028 5.1227 -1.02%
2008-03-10 0 1.970 1.960 1.970 1.950 2.100 21,949,318 43,645,129 1.9885 5.357 5.330 5.357 5.303 5.711 8,071,076 5.4076 -6.64%
2008-03-07 0 2.110 2.100 2.110 2.050 2.160 26,120,000 55,241,540 2.1149 5.738 5.711 5.738 5.575 5.874 9,604,695 5.7515 -4.52%
2008-03-06 0 2.210 2.210 2.220 2.190 2.270 28,772,000 64,459,620 2.2404 6.010 6.010 6.037 5.956 6.173 10,579,873 6.0927 0.45%
2008-03-05 0 2.200 2.170 2.200 2.130 2.290 30,226,307 66,313,658 2.1939 5.983 5.901 5.983 5.793 6.228 11,114,642 5.9663 -2.65%
2008-03-04 0 2.260 2.250 2.260 2.210 2.310 32,752,000 73,761,320 2.2521 6.146 6.119 6.146 6.010 6.282 12,043,375 6.1246 1.80%
2008-03-03 0 2.220 2.210 2.220 2.190 2.290 24,082,886 53,775,560 2.2329 6.037 6.010 6.037 5.956 6.228 8,855,619 6.0725 -3.06%
2008-02-29 0 2.290 2.280 2.290 2.170 2.300 32,038,000 72,322,320 2.2574 6.228 6.200 6.228 5.901 6.255 11,780,827 6.1390 4.09%
2008-02-28 0 2.200 2.200 2.210 2.140 2.270 19,567,040 43,292,678 2.2125 5.983 5.983 6.010 5.820 6.173 7,195,078 6.0170 0.92%
2008-02-27 0 2.180 2.180 2.190 2.090 2.220 41,412,000 89,933,960 2.1717 5.929 5.929 5.956 5.684 6.037 15,227,780 5.9059 1.87%
2008-02-26 0 2.140 2.140 2.150 2.130 2.260 30,979,574 68,005,484 2.1952 5.820 5.820 5.847 5.793 6.146 11,391,629 5.9698 -2.28%
2008-02-25 0 2.190 2.180 2.190 2.100 2.230 20,916,000 45,294,080 2.1655 5.956 5.929 5.956 5.711 6.064 7,691,110 5.8891 -0.90%
2008-02-22 0 2.210 2.200 2.210 2.140 2.260 25,618,000 56,399,520 2.2016 6.010 5.983 6.010 5.820 6.146 9,420,102 5.9871 1.38%
2008-02-21 0 2.180 2.160 2.180 2.150 2.370 31,950,000 71,297,300 2.2315 5.929 5.874 5.929 5.847 6.445 11,748,468 6.0686 -5.63%
2008-02-20 0 2.310 2.300 2.320 2.210 2.390 87,828,000 200,597,460 2.2840 6.282 6.255 6.309 6.010 6.500 32,295,602 6.2113 -2.53%
2008-02-19 0 2.370 2.370 2.390 2.220 2.480 89,022,000 208,041,440 2.3370 6.445 6.445 6.500 6.037 6.744 32,734,653 6.3554 8.22%
2008-02-18 0 2.190 2.150 2.160 2.160 2.320 83,214,000 186,612,608 2.2426 5.956 5.847 5.874 5.874 6.309 30,598,969 6.0987 2.34%
2008-02-15 0 2.140 2.130 2.140 1.940 2.220 61,436,000 130,114,820 2.1179 5.820 5.793 5.820 5.276 6.037 22,590,889 5.7596 5.42%
2008-02-14 0 2.030 2.030 2.070 1.940 2.060 69,578,000 138,765,680 1.9944 5.521 5.521 5.629 5.276 5.602 25,584,818 5.4238 6.28%
2008-02-13 0 1.910 1.910 1.920 1.900 2.100 81,654,000 162,416,628 1.9891 5.194 5.194 5.221 5.167 5.711 30,025,335 5.4093 4.37%
2008-02-12 0 1.830 1.830 1.840 1.830 1.910 20,157,000 37,711,330 1.8709 4.977 4.977 5.004 4.977 5.194 7,412,015 5.0879 1.10%
2008-02-11 0 1.810 1.820 1.830 1.710 1.930 104,954,000 188,440,580 1.7955 4.922 4.949 4.977 4.650 5.249 38,593,075 4.8828 -6.22%
2008-02-06 0 1.930 1.920 1.930 1.900 1.990 27,378,000 52,882,032 1.9316 5.249 5.221 5.249 5.167 5.412 10,067,279 5.2529 -6.76%
2008-02-05 0 2.070 2.060 2.070 2.000 2.130 70,237,000 144,791,186 2.0615 5.629 5.602 5.629 5.439 5.793 25,827,142 5.6062 -2.82%
2008-02-04 0 2.130 2.120 2.130 2.030 2.310 95,362,000 206,687,160 2.1674 5.793 5.765 5.793 5.521 6.282 35,065,961 5.8942 0.47%
2008-02-01 0 2.120 2.100 2.120 2.100 2.250 37,863,000 82,393,782 2.1761 5.765 5.711 5.765 5.711 6.119 13,922,762 5.9179 -0.93%
2008-01-31 0 2.140 2.170 2.180 1.940 2.250 73,004,000 150,298,000 2.0588 5.820 5.901 5.929 5.276 6.119 26,844,607 5.5988 -4.89%
2008-01-30 0 2.250 2.230 2.250 2.100 2.400 32,141,019 70,373,669 2.1895 6.119 6.064 6.119 5.711 6.527 11,818,709 5.9544 -4.66%
2008-01-29 0 2.360 2.360 2.370 2.350 2.560 18,912,000 45,246,220 2.3925 6.418 6.418 6.445 6.391 6.962 6,954,211 6.5063 -4.07%
2008-01-28 0 2.460 2.410 2.420 2.420 2.610 12,894,000 31,817,260 2.4676 6.690 6.554 6.581 6.581 7.098 4,741,307 6.7107 -5.75%
2008-01-25 0 2.610 2.580 2.590 2.500 2.680 50,651,926 130,093,530 2.5684 7.098 7.016 7.044 6.799 7.288 18,625,432 6.9847 8.75%
2008-01-24 0 2.400 2.400 2.420 2.300 2.600 42,038,000 101,206,820 2.4075 6.527 6.527 6.581 6.255 7.071 15,457,969 6.5472 -0.83%
2008-01-23 0 2.420 2.380 2.440 2.290 2.800 35,416,000 85,150,520 2.4043 6.581 6.472 6.636 6.228 7.615 13,022,966 6.5385 -6.56%
2008-01-22 0 2.590 2.510 2.590 2.080 2.600 32,065,871 74,454,408 2.3219 7.044 6.826 7.044 5.657 7.071 11,791,076 6.3145 -7.50%
2008-01-21 0 2.800 2.800 2.840 2.760 2.840 14,646,266 41,028,733 2.8013 7.615 7.615 7.723 7.506 7.723 5,385,640 7.6182 -2.10%
2008-01-18 0 2.860 2.850 2.870 2.750 2.920 17,130,000 48,984,860 2.8596 7.778 7.751 7.805 7.479 7.941 6,298,944 7.7767 -2.05%
2008-01-17 0 2.920 2.920 2.940 2.840 3.080 28,650,000 83,946,180 2.9301 7.941 7.941 7.995 7.723 8.376 10,535,012 7.9683 -3.63%
2008-01-16 0 3.030 3.030 3.040 2.950 3.210 25,226,060 77,293,271 3.0640 8.240 8.240 8.267 8.023 8.730 9,275,980 8.3326 -7.34%
2008-01-15 0 3.270 3.260 3.270 3.190 3.450 30,525,000 100,724,722 3.2997 8.893 8.866 8.893 8.675 9.382 11,224,476 8.9737 -2.97%
2008-01-14 0 3.370 3.360 3.370 3.300 3.540 15,922,000 54,251,060 3.4073 9.165 9.138 9.165 8.974 9.627 5,854,745 9.2662 -3.71%
2008-01-11 0 3.500 3.480 3.500 3.470 3.580 41,678,000 146,495,164 3.5149 9.518 9.464 9.518 9.437 9.736 15,325,592 9.5589 1.45%
2008-01-10 0 3.450 3.440 3.450 3.140 3.610 125,799,600 437,836,584 3.4804 9.382 9.355 9.382 8.539 9.817 46,258,298 9.4650 11.29%
2008-01-09 0 3.100 3.110 3.140 2.990 3.150 24,766,000 76,436,908 3.0864 8.430 8.458 8.539 8.131 8.566 9,106,810 8.3934 -1.59%
2008-01-08 0 3.150 3.120 3.150 3.050 3.200 19,684,000 61,578,286 3.1283 8.566 8.485 8.566 8.294 8.702 7,238,086 8.5075 5.00%
2008-01-07 0 3.000 2.980 3.000 2.740 3.000 19,904,000 57,331,280 2.8804 8.159 8.104 8.159 7.451 8.159 7,318,983 7.8332 -1.32%
2008-01-04 0 3.040 3.020 3.040 3.000 3.070 3,422,000 10,402,020 3.0397 8.267 8.213 8.267 8.159 8.349 1,258,318 8.2666 -0.65%
2008-01-03 0 3.060 3.050 3.060 3.000 3.130 8,156,000 24,918,560 3.0552 8.322 8.294 8.322 8.159 8.512 2,999,077 8.3087 -0.33%
2008-01-02 0 3.070 3.070 3.090 3.040 3.240 12,918,000 40,635,106 3.1456 8.349 8.349 8.403 8.267 8.811 4,750,132 8.5545 -3.76%
2007-12-31 0 3.190 3.180 3.190 3.160 3.230 4,450,000 14,182,340 3.1870 8.675 8.648 8.675 8.594 8.784 1,636,328 8.6672 -0.31%
2007-12-28 0 3.200 3.170 3.190 3.100 3.220 14,128,000 44,751,260 3.1676 8.702 8.621 8.675 8.430 8.757 5,195,066 8.6142 -0.62%
2007-12-27 0 3.220 3.230 3.240 2.980 3.240 9,986,000 31,467,520 3.1512 8.757 8.784 8.811 8.104 8.811 3,671,994 8.5696 0.62%
2007-12-24 0 3.200 3.190 3.200 3.120 3.210 6,048,000 19,098,660 3.1578 8.702 8.675 8.702 8.485 8.730 2,223,935 8.5878 4.58%
2007-12-21 0 3.060 3.060 3.070 2.860 3.070 7,430,000 22,015,460 2.9630 8.322 8.322 8.349 7.778 8.349 2,732,116 8.0580 7.37%
2007-12-20 0 2.850 2.850 2.860 2.750 2.850 5,138,000 14,446,400 2.8117 7.751 7.751 7.778 7.479 7.751 1,889,316 7.6464 1.42%
2007-12-19 0 2.810 2.800 2.820 2.650 2.870 12,828,000 35,684,944 2.7818 7.642 7.615 7.669 7.207 7.805 4,717,038 7.5651 -0.35%
2007-12-18 0 2.820 2.810 2.820 2.650 2.820 31,159,619 85,721,141 2.7510 7.669 7.642 7.669 7.207 7.669 11,457,834 7.4814 0.00%
2007-12-17 0 2.820 2.800 2.820 2.660 3.010 51,979,603 146,732,565 2.8229 7.669 7.615 7.669 7.234 8.186 19,113,638 7.6769 -8.14%
2007-12-14 0 3.070 3.070 3.090 2.930 3.140 41,428,684 127,335,348 3.0736 8.349 8.349 8.403 7.968 8.539 15,233,915 8.3587 -4.06%
2007-12-13 0 3.200 3.190 3.200 3.180 3.300 6,807,860 21,990,638 3.2302 8.702 8.675 8.702 8.648 8.974 2,503,347 8.7845 -1.23%
2007-12-12 0 3.240 3.210 3.250 3.150 3.300 9,320,548 30,013,057 3.2201 8.811 8.730 8.838 8.566 8.974 3,427,298 8.7571 -2.99%
2007-12-11 0 3.340 3.330 3.340 3.210 3.380 18,691,686 60,851,984 3.2556 9.083 9.056 9.083 8.730 9.192 6,873,198 8.8535 1.52%
2007-12-10 0 3.290 3.300 3.310 3.280 3.450 13,494,122 45,213,463 3.3506 8.947 8.974 9.002 8.920 9.382 4,961,980 9.1120 -3.80%
2007-12-07 0 3.420 3.420 3.450 3.310 3.490 17,418,000 59,951,320 3.4419 9.301 9.301 9.382 9.002 9.491 6,404,846 9.3603 0.59%
2007-12-06 0 3.400 3.390 3.400 3.340 3.540 11,842,000 40,543,400 3.4237 9.246 9.219 9.246 9.083 9.627 4,354,471 9.3108 -1.16%
2007-12-05 0 3.440 3.440 3.460 3.410 3.530 20,044,000 69,712,920 3.4780 9.355 9.355 9.409 9.274 9.600 7,370,463 9.4584 -0.58%
2007-12-04 0 3.460 3.450 3.470 3.300 3.500 28,653,469 96,786,057 3.3778 9.409 9.382 9.437 8.974 9.518 10,536,287 9.1860 3.90%
2007-12-03 0 3.330 3.320 3.330 3.270 3.980 65,530,119 231,335,020 3.5302 9.056 9.029 9.056 8.893 10.82 24,096,355 9.6004 1.22%
2007-11-30 1 - - - - - 0 0 - 8.947 - - - - 0 - 0.00%
2007-11-29 1 - - - - - 0 0 - 8.947 - - - - 0 - 0.00%
2007-11-28 0 3.290 3.290 3.300 3.250 3.390 19,958,000 65,642,220 3.2890 8.947 8.947 8.974 8.838 9.219 7,338,840 8.9445 -1.20%
2007-11-27 0 3.330 3.340 3.360 3.300 3.400 11,738,000 39,327,812 3.3505 9.056 9.083 9.138 8.974 9.246 4,316,229 9.1116 -3.76%
2007-11-26 0 3.460 3.460 3.480 3.300 3.480 9,474,000 32,156,760 3.3942 9.409 9.409 9.464 8.974 9.464 3,483,724 9.2306 5.81%
2007-11-23 0 3.270 3.290 3.300 3.250 3.410 13,414,050 44,705,465 3.3327 8.893 8.947 8.974 8.838 9.274 4,932,537 9.0634 0.31%
2007-11-22 0 3.260 3.250 3.260 3.160 3.370 15,833,000 51,396,460 3.2462 8.866 8.838 8.866 8.594 9.165 5,822,019 8.8279 -1.21%
2007-11-21 0 3.300 3.300 3.310 3.200 3.580 13,154,000 44,922,120 3.4151 8.974 8.974 9.002 8.702 9.736 4,836,912 9.2874 -5.44%
2007-11-20 0 3.490 3.490 3.500 3.140 3.570 28,014,000 92,084,720 3.2871 9.491 9.491 9.518 8.539 9.709 10,301,145 8.9393 1.16%
2007-11-19 0 3.450 3.450 3.470 3.340 3.580 9,874,000 34,111,920 3.4547 9.382 9.382 9.437 9.083 9.736 3,630,810 9.3951 -1.99%
2007-11-16 0 3.520 3.510 3.580 3.310 3.550 14,957,000 50,671,300 3.3878 9.573 9.545 9.736 9.002 9.654 5,499,901 9.2131 1.15%
2007-11-15 0 3.480 3.460 3.480 3.460 3.640 9,375,400 33,145,008 3.5353 9.464 9.409 9.464 9.409 9.899 3,447,468 9.6143 -3.60%
2007-11-14 0 3.610 3.600 3.610 3.560 3.670 27,873,000 100,822,130 3.6172 9.817 9.790 9.817 9.681 9.981 10,249,298 9.8370 4.34%
2007-11-13 0 3.460 3.450 3.460 3.410 3.680 19,839,000 69,176,210 3.4869 9.409 9.382 9.409 9.274 10.01 7,295,082 9.4826 -5.21%
2007-11-12 0 3.650 3.650 3.660 3.500 3.810 39,439,000 143,202,637 3.6310 9.926 9.926 9.953 9.518 10.36 14,502,280 9.8745 -6.65%
2007-11-09 0 3.910 3.900 3.910 3.850 4.010 23,562,000 92,182,516 3.9123 10.63 10.61 10.63 10.47 10.91 8,664,082 10.640 -2.49%
2007-11-08 0 4.010 3.990 4.000 3.880 4.020 18,048,000 71,197,060 3.9449 10.91 10.85 10.88 10.55 10.93 6,636,506 10.728 0.00%
2007-11-07 0 4.010 4.000 4.010 3.990 4.130 22,926,000 93,211,221 4.0657 10.91 10.88 10.91 10.85 11.23 8,430,216 11.057 1.01%
2007-11-06 0 3.970 3.960 3.970 3.950 4.150 27,543,000 109,966,940 3.9926 10.80 10.77 10.80 10.74 11.29 10,127,952 10.858 -1.73%
2007-11-05 0 4.040 4.050 4.070 4.000 4.420 29,166,000 121,442,010 4.1638 10.99 11.01 11.07 10.88 12.02 10,724,752 11.324 -5.16%
2007-11-02 0 4.260 4.260 4.270 4.140 4.300 25,571,682 107,767,877 4.2143 11.59 11.59 11.61 11.26 11.69 9,403,070 11.461 -1.84%
2007-11-01 0 4.340 4.340 4.350 4.160 4.350 54,612,000 232,277,092 4.2532 11.80 11.80 11.83 11.31 11.83 20,081,607 11.567 5.85%
2007-10-31 0 4.100 4.090 4.100 4.030 4.250 39,368,720 161,424,389 4.1003 11.15 11.12 11.15 10.96 11.56 14,476,437 11.151 1.74%
2007-10-30 0 4.030 4.040 4.050 4.020 4.240 28,038,000 114,706,980 4.0911 10.96 10.99 11.01 10.93 11.53 10,309,970 11.126 -3.82%
2007-10-29 0 4.190 4.180 4.200 4.150 4.210 22,013,731 92,242,932 4.1902 11.39 11.37 11.42 11.29 11.45 8,094,761 11.395 2.44%
2007-10-26 0 4.090 4.090 4.100 4.040 4.180 13,869,000 57,184,740 4.1232 11.12 11.12 11.15 10.99 11.37 5,099,828 11.213 2.25%
2007-10-25 0 4.000 3.990 4.000 3.940 4.130 26,588,000 106,390,180 4.0014 10.88 10.85 10.88 10.71 11.23 9,776,785 10.882 -1.72%
2007-10-24 0 4.070 4.070 4.080 4.050 4.280 24,634,000 102,078,800 4.1438 11.07 11.07 11.10 11.01 11.64 9,058,271 11.269 -1.69%
2007-10-23 0 4.140 4.130 4.140 4.050 4.340 30,670,342 128,994,276 4.2058 11.26 11.23 11.26 11.01 11.80 11,277,920 11.438 3.50%
2007-10-22 0 4.000 3.990 4.000 3.770 4.040 39,077,090 154,240,788 3.9471 10.88 10.85 10.88 10.25 10.99 14,369,201 10.734 -0.99%
2007-10-18 0 4.040 4.040 4.050 3.800 4.160 78,398,000 315,662,350 4.0264 10.99 10.99 11.01 10.33 11.31 28,828,057 10.950 2.28%
2007-10-17 0 3.950 3.920 3.950 3.590 3.990 31,201,758 118,530,236 3.7988 10.74 10.66 10.74 9.763 10.85 11,473,329 10.331 7.63%
2007-10-16 0 3.670 3.660 3.670 3.630 3.780 32,508,170 121,547,364 3.7390 9.981 9.953 9.981 9.872 10.28 11,953,715 10.168 -2.91%
2007-10-15 0 3.780 3.780 3.790 3.720 4.080 63,503,758 247,510,164 3.8976 10.28 10.28 10.31 10.12 11.10 23,351,233 10.599 -2.58%
2007-10-12 0 3.880 3.860 3.880 3.690 3.980 45,598,000 175,702,040 3.8533 10.55 10.50 10.55 10.03 10.82 16,767,032 10.479 -2.76%
2007-10-11 0 3.990 4.000 4.010 3.720 4.060 153,758,000 601,819,140 3.9141 10.85 10.88 10.91 10.12 11.04 56,538,999 10.644 8.13%
2007-10-10 0 3.690 3.680 3.690 3.510 3.700 101,597,000 366,572,323 3.6081 10.03 10.01 10.03 9.545 10.06 37,358,659 9.8122 10.81%
2007-10-09 0 3.330 3.320 3.330 3.060 3.350 39,950,000 129,070,760 3.2308 9.056 9.029 9.056 8.322 9.110 14,690,182 8.7862 3.10%
2007-10-08 0 3.230 3.230 3.240 3.220 3.370 21,776,000 71,200,260 3.2697 8.784 8.784 8.811 8.757 9.165 8,007,344 8.8919 -2.42%
2007-10-05 0 3.310 3.300 3.310 3.230 3.380 46,392,000 152,855,680 3.2949 9.002 8.974 9.002 8.784 9.192 17,058,997 8.9604 2.48%
2007-10-04 0 3.230 3.230 3.240 3.160 3.410 303,462,000 1,002,775,042 3.3045 8.784 8.784 8.811 8.594 9.274 111,587,284 8.9865 -12.23%
2007-10-03 0 3.680 3.690 3.700 3.530 3.800 112,654,000 414,935,726 3.6833 10.01 10.03 10.06 9.600 10.33 41,424,474 10.017 4.55%
2007-10-02 0 3.520 3.510 3.520 3.150 3.530 152,600,000 512,998,527 3.3617 9.573 9.545 9.573 8.566 9.600 56,113,185 9.1422 15.79%
2007-09-28 0 3.040 3.040 3.050 3.030 3.130 27,101,558 83,105,316 3.0664 8.267 8.267 8.294 8.240 8.512 9,965,627 8.3392 -0.98%
2007-09-27 0 3.070 3.070 3.100 3.010 3.220 70,175,900 217,864,962 3.1046 8.349 8.349 8.430 8.186 8.757 25,804,674 8.4428 3.02%
2007-09-25 0 2.980 2.970 2.980 2.920 3.140 41,912,000 125,466,420 2.9936 8.104 8.077 8.104 7.941 8.539 15,411,637 8.1410 -4.79%
2007-09-24 0 3.130 3.120 3.140 3.100 3.320 45,096,000 144,156,344 3.1967 8.512 8.485 8.539 8.430 9.029 16,582,439 8.6933 -1.26%
2007-09-21 0 3.170 3.170 3.180 3.110 3.240 27,802,000 88,421,060 3.1804 8.621 8.621 8.648 8.458 8.811 10,223,190 8.6491 0.96%
2007-09-20 0 3.140 3.140 3.150 3.130 3.220 30,034,000 94,813,460 3.1569 8.539 8.539 8.566 8.512 8.757 11,043,928 8.5851 -2.18%
2007-09-19 0 3.210 3.210 3.220 3.150 3.360 91,373,000 298,224,370 3.2638 8.730 8.730 8.757 8.566 9.138 33,599,149 8.8760 2.23%
2007-09-18 0 3.140 3.130 3.140 2.900 3.190 76,298,000 238,397,880 3.1246 8.539 8.512 8.539 7.887 8.675 28,055,857 8.4973 6.80%
2007-09-17 0 2.940 2.940 2.950 2.900 3.020 30,031,000 88,172,270 2.9360 7.995 7.995 8.023 7.887 8.213 11,042,825 7.9846 -2.00%
2007-09-14 0 3.000 2.990 3.000 2.970 3.080 25,905,000 77,768,040 3.0020 8.159 8.131 8.159 8.077 8.376 9,525,636 8.1641 -1.32%
2007-09-13 0 3.040 3.050 3.060 2.950 3.180 44,164,000 134,221,840 3.0392 8.267 8.294 8.322 8.023 8.648 16,239,730 8.2650 -2.88%
2007-09-12 0 3.130 3.110 3.130 3.040 3.230 47,784,000 150,833,110 3.1566 8.512 8.458 8.512 8.267 8.784 17,570,855 8.5843 1.29%
2007-09-11 0 3.090 3.060 3.070 3.020 3.290 107,263,890 340,328,214 3.1728 8.403 8.322 8.349 8.213 8.947 39,442,454 8.6285 3.34%
2007-09-10 0 2.990 2.990 3.000 2.660 3.000 76,681,000 219,969,960 2.8686 8.131 8.131 8.159 7.234 8.159 28,196,692 7.8013 9.12%
2007-09-07 0 2.740 2.740 2.750 2.660 2.810 85,254,000 234,224,380 2.7474 7.451 7.451 7.479 7.234 7.642 31,349,106 7.4715 2.24%
2007-09-06 0 2.680 2.680 2.690 2.610 2.740 29,624,000 79,537,880 2.6849 7.288 7.288 7.315 7.098 7.451 10,893,165 7.3016 0.75%
2007-09-05 0 2.660 2.650 2.660 2.600 2.720 39,445,050 105,198,051 2.6670 7.234 7.207 7.234 7.071 7.397 14,504,505 7.2528 1.53%
2007-09-04 0 2.620 2.630 2.640 2.570 2.760 77,670,000 208,865,600 2.6891 7.125 7.152 7.179 6.989 7.506 28,560,361 7.3131 -2.60%
2007-09-03 0 2.690 2.700 2.710 2.600 2.860 111,656,000 305,827,030 2.7390 7.315 7.343 7.370 7.071 7.778 41,057,496 7.4488 -0.37%
2007-08-31 0 2.700 2.700 2.710 2.500 2.780 159,772,731 425,521,551 2.6633 7.343 7.343 7.370 6.799 7.560 58,750,700 7.2428 7.14%
2007-08-30 0 2.520 2.510 2.530 2.390 2.600 69,718,000 174,076,660 2.4969 6.853 6.826 6.880 6.500 7.071 25,636,298 6.7902 5.88%
2007-08-29 0 2.380 2.360 2.370 2.210 2.400 58,760,000 136,045,280 2.3153 6.472 6.418 6.445 6.010 6.527 21,606,886 6.2964 -1.65%
2007-08-28 0 2.420 2.420 2.430 2.350 2.560 80,249,739 196,271,287 2.4458 6.581 6.581 6.608 6.391 6.962 29,508,968 6.6512 -6.56%
2007-08-27 0 2.590 2.580 2.590 2.360 2.620 84,416,000 213,085,060 2.5242 7.044 7.016 7.044 6.418 7.125 31,040,961 6.8646 12.61%
2007-08-24 0 2.300 2.300 2.310 2.010 2.400 147,251,000 333,820,040 2.2670 6.255 6.255 6.282 5.466 6.527 54,146,282 6.1652 9.52%
2007-08-23 0 2.100 2.090 2.100 1.800 2.140 158,242,000 318,321,800 2.0116 5.711 5.684 5.711 4.895 5.820 58,187,829 5.4706 16.67%
2007-08-22 0 1.800 1.790 1.800 1.650 1.840 65,304,000 116,238,520 1.7800 4.895 4.868 4.895 4.487 5.004 24,013,207 4.8406 1.69%
2007-08-21 0 1.770 1.760 1.770 1.750 2.020 123,641,682 231,675,939 1.8738 4.814 4.786 4.814 4.759 5.493 45,464,801 5.0957 -6.35%
2007-08-20 0 1.890 1.880 1.890 1.770 2.000 96,999,000 180,057,780 1.8563 5.140 5.113 5.140 4.814 5.439 35,667,909 5.0482 5.00%
2007-08-17 0 1.800 1.770 1.780 1.360 1.860 113,116,000 178,785,864 1.5806 4.895 4.814 4.841 3.699 5.058 41,594,358 4.2983 -0.55%
2007-08-16 0 1.810 1.810 1.820 1.770 2.050 93,208,050 174,429,740 1.8714 4.922 4.922 4.949 4.814 5.575 34,273,923 5.0893 -14.22%
2007-08-15 0 2.110 2.100 2.110 2.070 2.120 28,720,000 60,206,980 2.0963 5.738 5.711 5.738 5.629 5.765 10,560,752 5.7010 -1.86%
2007-08-14 0 2.150 2.140 2.150 2.130 2.210 25,549,000 55,143,920 2.1584 5.847 5.820 5.847 5.793 6.010 9,394,730 5.8697 -1.38%
2007-08-13 0 2.180 2.180 2.190 2.110 2.260 49,413,000 108,208,110 2.1899 5.929 5.929 5.956 5.738 6.146 18,169,861 5.9554 3.81%
2007-08-10 0 2.100 2.090 2.100 2.010 2.160 61,708,000 128,635,880 2.0846 5.711 5.684 5.711 5.466 5.874 22,690,907 5.6690 -6.67%
2007-08-09 0 2.250 2.250 2.260 2.210 2.390 74,965,000 171,979,880 2.2941 6.119 6.119 6.146 6.010 6.500 27,565,694 6.2389 2.74%
2007-08-08 0 2.190 2.180 2.190 2.010 2.230 56,192,000 119,811,280 2.1322 5.956 5.929 5.956 5.466 6.064 20,662,596 5.7985 8.42%
2007-08-07 0 2.020 2.010 2.020 1.890 2.320 82,299,000 171,529,180 2.0842 5.493 5.466 5.493 5.140 6.309 30,262,510 5.6680 -8.18%
2007-08-06 0 2.200 2.190 2.200 2.140 2.280 71,160,000 156,104,940 2.1937 5.983 5.956 5.983 5.820 6.200 26,166,542 5.9658 -6.38%
2007-08-03 0 2.350 2.350 2.360 2.120 2.350 63,784,000 143,996,520 2.2576 6.391 6.391 6.418 5.765 6.391 23,454,282 6.1395 7.80%
2007-08-02 0 2.180 2.180 2.190 2.070 2.520 97,483,050 214,105,965 2.1963 5.929 5.929 5.956 5.629 6.853 35,845,901 5.9730 -9.17%
2007-08-01 0 2.400 2.400 2.410 2.260 2.640 67,562,000 165,781,240 2.4538 6.527 6.527 6.554 6.146 7.179 24,843,506 6.6730 -5.88%
2007-07-31 0 2.550 2.550 2.560 2.510 2.650 42,646,000 108,804,330 2.5513 6.935 6.935 6.962 6.826 7.207 15,681,539 6.9384 -1.54%
2007-07-30 0 2.590 2.580 2.600 2.480 2.720 92,940,000 240,120,800 2.5836 7.044 7.016 7.071 6.744 7.397 34,175,357 7.0261 -4.07%
2007-07-27 0 2.700 2.690 2.700 2.460 2.820 215,129,462 568,962,915 2.6447 7.343 7.315 7.343 6.690 7.669 79,106,156 7.1924 1.89%
2007-07-26 0 2.650 2.640 2.650 2.360 2.730 1,028,682,050 2,394,159,444 2.3274 7.207 7.179 7.207 6.418 7.424 378,260,987 6.3294 7.72%
2007-07-25 1 2.460 2.440 2.460 2.250 2.500 21,384,000 51,860,240 2.4252 6.690 6.636 6.690 6.119 6.799 7,863,200 6.5953 6.49%
2007-07-24 0 2.310 2.330 2.340 2.250 2.530 68,088,000 161,865,300 2.3773 6.282 6.336 6.364 6.119 6.880 25,036,924 6.4651 -2.12%
2007-07-23 0 2.360 2.340 2.350 1.900 2.360 87,373,810 192,430,080 2.2024 6.418 6.364 6.391 5.167 6.418 32,128,590 5.9894 21.65%
2007-07-20 0 1.940 1.940 1.960 1.940 2.020 16,827,905 33,322,401 1.9802 5.276 5.276 5.330 5.276 5.493 6,187,859 5.3851 -2.51%
2007-07-19 0 1.990 1.980 1.990 1.910 2.020 27,998,000 55,303,740 1.9753 5.412 5.385 5.412 5.194 5.493 10,295,262 5.3718 4.19%
2007-07-18 0 1.910 1.910 1.920 1.880 1.950 13,182,000 25,170,860 1.9095 5.194 5.194 5.221 5.113 5.303 4,847,208 5.1929 -2.05%
2007-07-17 0 1.950 1.950 1.960 1.920 1.980 13,330,000 25,917,240 1.9443 5.303 5.303 5.330 5.221 5.385 4,901,630 5.2875 0.00%
2007-07-16 0 1.950 1.940 1.950 1.890 2.030 45,947,100 90,664,176 1.9732 5.303 5.276 5.303 5.140 5.521 16,895,401 5.3662 2.09%
2007-07-13 0 1.910 1.910 1.920 1.840 1.920 21,832,000 41,075,620 1.8814 5.194 5.194 5.221 5.004 5.221 8,027,936 5.1166 2.14%
2007-07-12 0 1.870 1.860 1.870 1.820 1.940 37,819,000 71,163,330 1.8817 5.085 5.058 5.085 4.949 5.276 13,906,583 5.1172 -2.60%
2007-07-11 0 1.920 1.910 1.920 1.880 1.960 31,498,000 60,550,860 1.9224 5.221 5.194 5.221 5.113 5.330 11,582,262 5.2279 -2.04%
2007-07-10 0 1.960 1.950 1.970 1.940 2.020 35,510,490 70,214,684 1.9773 5.330 5.303 5.357 5.276 5.493 13,057,711 5.3773 -1.51%
2007-07-09 0 1.990 1.990 2.000 1.870 2.020 124,445,000 246,167,130 1.9781 5.412 5.412 5.439 5.085 5.493 45,760,192 5.3795 2.58%
2007-07-06 0 1.940 1.940 1.950 1.730 1.970 191,295,306 362,378,289 1.8943 5.276 5.276 5.303 4.705 5.357 70,341,999 5.1517 9.60%
2007-07-05 0 1.770 1.760 1.770 1.520 1.860 152,336,000 263,055,380 1.7268 4.814 4.786 4.814 4.134 5.058 56,016,109 4.6961 13.46%
2007-07-04 0 1.560 1.550 1.560 1.490 1.580 26,528,000 40,716,600 1.5349 4.242 4.215 4.242 4.052 4.297 9,754,722 4.1740 0.00%
2007-07-03 0 1.560 1.560 1.570 1.520 1.600 19,764,000 30,890,480 1.5630 4.242 4.242 4.270 4.134 4.351 7,267,503 4.2505 1.30%
2007-06-29 0 1.540 1.550 1.560 1.470 1.580 41,433,000 63,482,820 1.5322 4.188 4.215 4.242 3.998 4.297 15,235,502 4.1668 1.32%
2007-06-28 0 1.520 1.520 1.530 1.520 1.610 12,384,000 19,342,400 1.5619 4.134 4.134 4.161 4.134 4.378 4,553,773 4.2476 -5.00%
2007-06-27 0 1.600 1.590 1.600 1.510 1.620 35,148,000 55,188,920 1.5702 4.351 4.324 4.351 4.106 4.406 12,924,418 4.2701 1.27%
2007-06-26 0 1.580 1.580 1.590 1.490 1.620 44,980,050 70,172,836 1.5601 4.297 4.297 4.324 4.052 4.406 16,539,803 4.2427 3.95%
2007-06-25 0 1.520 1.520 1.530 1.510 1.590 23,202,000 35,917,420 1.5480 4.134 4.134 4.161 4.106 4.324 8,531,705 4.2099 -4.40%
2007-06-22 0 1.590 1.580 1.590 1.560 1.630 29,014,000 46,108,220 1.5892 4.324 4.297 4.324 4.242 4.433 10,668,860 4.3218 1.27%
2007-06-21 0 1.570 1.560 1.570 1.560 1.660 42,648,000 68,393,640 1.6037 4.270 4.242 4.270 4.242 4.514 15,682,275 4.3612 -4.85%
2007-06-20 0 1.650 1.640 1.650 1.620 1.740 57,791,000 96,867,900 1.6762 4.487 4.460 4.487 4.406 4.732 21,250,571 4.5584 3.12%
2007-06-18 0 1.600 1.590 1.610 1.500 1.680 120,025,000 192,106,930 1.6006 4.351 4.324 4.378 4.079 4.569 44,134,896 4.3527 3.23%
2007-06-15 0 1.550 1.540 1.550 1.410 1.590 223,649,000 340,303,280 1.5216 4.215 4.188 4.215 3.834 4.324 82,238,911 4.1380 9.93%
2007-06-14 0 1.410 1.400 1.410 1.370 1.460 88,591,000 125,911,950 1.4213 3.834 3.807 3.834 3.726 3.970 32,576,168 3.8652 3.68%
2007-06-13 0 1.360 1.350 1.360 1.330 1.390 37,263,000 50,397,700 1.3525 3.699 3.671 3.699 3.617 3.780 13,702,134 3.6781 0.74%
2007-06-12 0 1.350 1.340 1.350 1.330 1.410 43,040,000 58,294,560 1.3544 3.671 3.644 3.671 3.617 3.834 15,826,419 3.6834 -3.57%
2007-06-11 0 1.400 1.400 1.410 1.390 1.440 55,190,000 78,176,620 1.4165 3.807 3.807 3.834 3.780 3.916 20,294,146 3.8522 0.72%
2007-06-08 0 1.390 1.390 1.400 1.350 1.420 71,756,000 99,837,760 1.3914 3.780 3.780 3.807 3.671 3.862 26,385,699 3.7838 -2.11%
2007-06-07 0 1.420 1.420 1.430 1.370 1.490 156,888,000 224,285,600 1.4296 3.862 3.862 3.889 3.726 4.052 57,689,944 3.8878 -1.39%
2007-06-06 0 1.440 1.430 1.440 1.270 1.500 226,921,250 319,942,930 1.4099 3.916 3.889 3.916 3.454 4.079 83,442,164 3.8343 12.50%
2007-06-05 0 1.280 1.280 1.290 1.150 1.310 161,054,000 196,724,640 1.2215 3.481 3.481 3.508 3.127 3.563 59,221,841 3.3218 -2.29%
2007-06-04 0 1.310 1.290 1.310 1.290 1.420 148,830,000 200,510,880 1.3472 3.563 3.508 3.563 3.508 3.862 54,726,903 3.6638 -2.96%
2007-06-01 0 1.350 1.340 1.350 1.240 1.460 328,247,000 442,128,430 1.3469 3.671 3.644 3.671 3.372 3.970 120,701,080 3.6630 10.75%
2007-05-31 0 1.240 1.240 1.250 1.130 1.270 218,890,000 265,039,480 1.2108 3.315 3.315 3.342 3.021 3.395 81,875,561 3.2371 9.73%
2007-05-30 0 1.130 1.120 1.130 1.040 1.150 419,528,000 443,596,840 1.0574 3.021 2.994 3.021 2.780 3.074 156,923,983 2.8268 7.62%
2007-05-29 0 1.050 1.050 1.060 1.010 1.100 105,818,000 112,107,360 1.0594 2.807 2.807 2.834 2.700 2.941 39,581,105 2.8323 0.96%
2007-05-28 0 1.040 1.050 1.060 1.010 1.100 147,726,000 153,410,460 1.0385 2.780 2.807 2.834 2.700 2.941 55,256,746 2.7763 4.00%
2007-05-25 0 1.000 0.990 1.000 0.960 1.010 66,584,000 65,930,340 0.9902 2.673 2.647 2.673 2.567 2.700 24,905,671 2.6472 0.00%
2007-05-23 0 1.000 1.000 1.010 0.940 1.030 118,698,000 118,308,760 0.9967 2.673 2.673 2.700 2.513 2.754 44,398,855 2.6647 5.26%
2007-05-22 0 0.950 0.940 0.950 0.920 1.000 73,954,000 71,172,080 0.9624 2.540 2.513 2.540 2.460 2.673 27,662,412 2.5729 2.15%
2007-05-21 0 0.930 0.930 0.940 0.880 0.960 56,716,000 52,595,880 0.9274 2.486 2.486 2.513 2.353 2.567 21,214,557 2.4792 3.33%
2007-05-18 0 0.900 0.900 0.910 0.870 0.930 57,576,000 51,508,260 0.8946 2.406 2.406 2.433 2.326 2.486 21,536,239 2.3917 -4.26%
2007-05-17 0 0.940 0.940 0.950 0.930 1.020 70,275,000 68,123,380 0.9694 2.513 2.513 2.540 2.486 2.727 26,286,286 2.5916 -5.05%
2007-05-16 0 0.990 0.990 1.000 0.990 1.070 86,340,000 88,347,360 1.0232 2.647 2.647 2.673 2.647 2.861 32,295,381 2.7356 -2.94%
2007-05-15 0 1.020 1.010 1.020 0.970 1.070 122,346,000 124,391,220 1.0167 2.727 2.700 2.727 2.593 2.861 45,763,385 2.7181 3.03%
2007-05-14 0 0.990 0.990 1.000 0.930 1.030 183,246,000 181,575,260 0.9909 2.647 2.647 2.673 2.486 2.754 68,542,963 2.6491 6.45%
2007-05-11 0 0.930 0.920 0.930 0.920 0.970 91,624,000 86,055,040 0.9392 2.486 2.460 2.486 2.460 2.593 34,271,855 2.5110 -4.12%
2007-05-10 0 0.970 0.970 0.980 0.870 0.990 222,608,000 210,165,760 0.9441 2.593 2.593 2.620 2.326 2.647 83,266,275 2.5240 8.99%
2007-05-09 0 0.890 0.880 0.890 0.870 0.930 131,490,000 118,469,440 0.9010 2.379 2.353 2.379 2.326 2.486 49,183,688 2.4087 -4.30%
2007-05-08 0 0.930 0.920 0.930 0.820 0.960 357,760,000 324,261,540 0.9064 2.486 2.460 2.486 2.192 2.567 133,819,731 2.4231 14.81%
2007-05-07 0 0.810 0.810 0.820 0.790 0.820 77,867,000 62,926,580 0.8081 2.165 2.165 2.192 2.112 2.192 29,126,065 2.1605 1.25%
2007-05-04 0 0.800 0.790 0.800 0.790 0.860 87,946,000 71,905,060 0.8176 2.139 2.112 2.139 2.112 2.299 32,896,104 2.1858 -5.88%
2007-05-03 0 0.850 0.840 0.850 0.810 0.880 178,909,000 150,698,320 0.8423 2.272 2.246 2.272 2.165 2.353 66,920,713 2.2519 -3.41%
2007-05-02 0 0.880 0.860 0.870 0.720 0.900 431,704,000 357,241,800 0.8275 2.353 2.299 2.326 1.925 2.406 161,478,402 2.2123 17.33%
2007-04-30 0 0.750 0.740 0.750 0.640 0.750 406,075,000 286,825,020 0.7063 2.005 1.978 2.005 1.711 2.005 151,891,903 1.8883 15.38%
2007-04-27 0 0.650 0.640 0.650 0.630 0.660 43,524,000 28,118,720 0.6461 1.738 1.711 1.738 1.684 1.764 16,280,104 1.7272 1.56%
2007-04-26 0 0.640 0.620 0.640 0.620 0.650 9,036,000 5,731,300 0.6343 1.711 1.658 1.711 1.658 1.738 3,379,906 1.6957 0.00%
2007-04-25 0 0.640 0.630 0.640 0.620 0.650 36,692,000 23,334,420 0.6360 1.711 1.684 1.711 1.658 1.738 13,724,602 1.7002 -1.54%
2007-04-24 0 0.650 0.640 0.650 0.610 0.650 43,472,000 27,502,240 0.6326 1.738 1.711 1.738 1.631 1.738 16,260,653 1.6913 3.17%
2007-04-23 0 0.630 0.620 0.630 0.590 0.630 38,856,000 23,867,700 0.6143 1.684 1.658 1.684 1.577 1.684 14,534,044 1.6422 5.00%
2007-04-20 0 0.600 0.590 0.600 0.590 0.610 14,884,000 8,947,440 0.6011 1.604 1.577 1.604 1.577 1.631 5,567,344 1.6071 1.69%
2007-04-19 0 0.590 0.590 0.600 0.590 0.620 14,972,000 8,932,760 0.5966 1.577 1.577 1.604 1.577 1.658 5,600,260 1.5951 -4.84%
2007-04-18 0 0.620 0.610 0.620 0.610 0.630 15,968,000 9,828,400 0.6155 1.658 1.631 1.658 1.631 1.684 5,972,813 1.6455 1.64%
2007-04-17 0 0.610 0.610 0.620 0.610 0.630 14,496,000 9,048,980 0.6242 1.631 1.631 1.658 1.631 1.684 5,422,213 1.6689 0.00%
2007-04-16 0 0.610 0.610 0.620 0.610 0.640 17,786,000 11,064,480 0.6221 1.631 1.631 1.658 1.631 1.711 6,652,834 1.6631 -3.17%
2007-04-13 0 0.630 0.620 0.630 0.620 0.670 28,851,000 18,388,740 0.6374 1.684 1.658 1.684 1.658 1.791 10,791,685 1.7040 -3.08%
2007-04-12 0 0.650 0.640 0.650 0.590 0.660 95,977,850 60,561,370 0.6310 1.738 1.711 1.738 1.577 1.764 35,900,408 1.6869 10.17%
2007-04-11 0 0.590 0.590 0.600 0.590 0.610 7,900,000 4,717,420 0.5971 1.577 1.577 1.604 1.577 1.631 2,954,986 1.5964 -1.67%
2007-04-10 0 0.600 0.590 0.600 0.580 0.610 17,924,000 10,690,440 0.5964 1.604 1.577 1.604 1.551 1.631 6,704,452 1.5945 3.45%
2007-04-04 0 0.580 0.580 0.590 0.570 0.590 7,676,000 4,466,440 0.5819 1.551 1.551 1.577 1.524 1.577 2,871,199 1.5556 0.00%
2007-04-03 0 0.580 0.580 0.590 0.570 0.590 6,534,000 3,784,920 0.5793 1.551 1.551 1.577 1.524 1.577 2,444,035 1.5486 1.75%
2007-04-02 0 0.570 0.570 0.580 0.570 0.590 13,680,000 7,860,700 0.5746 1.524 1.524 1.551 1.524 1.577 5,116,989 1.5362 -1.72%
2007-03-30 0 0.580 0.580 0.590 0.580 0.600 6,712,000 3,935,080 0.5863 1.551 1.551 1.577 1.551 1.604 2,510,616 1.5674 -1.69%
2007-03-29 0 0.590 0.590 0.600 0.580 0.600 7,246,000 4,260,600 0.5880 1.577 1.577 1.604 1.551 1.604 2,710,358 1.5720 1.72%
2007-03-28 0 0.580 0.580 0.590 0.570 0.590 9,960,000 5,774,360 0.5798 1.551 1.551 1.577 1.524 1.577 3,725,527 1.5499 -1.69%
2007-03-27 0 0.590 0.580 0.590 0.580 0.600 6,238,000 3,670,080 0.5883 1.577 1.551 1.577 1.551 1.604 2,333,317 1.5729 -1.67%
2007-03-26 0 0.600 0.590 0.600 0.590 0.610 8,028,000 4,844,120 0.6034 1.604 1.577 1.604 1.577 1.631 3,002,864 1.6132 0.00%
2007-03-23 0 0.600 0.590 0.600 0.590 0.610 9,320,000 5,585,200 0.5993 1.604 1.577 1.604 1.577 1.631 3,486,136 1.6021 0.00%
2007-03-22 0 0.600 0.590 0.600 0.590 0.620 27,264,000 16,466,140 0.6040 1.604 1.577 1.604 1.577 1.658 10,198,069 1.6146 -1.64%
2007-03-21 0 0.610 0.600 0.610 0.590 0.620 13,590,000 8,227,600 0.6054 1.631 1.604 1.631 1.577 1.658 5,083,324 1.6185 1.67%
2007-03-20 0 0.600 0.590 0.600 0.570 0.620 38,404,000 22,977,180 0.5983 1.604 1.577 1.604 1.524 1.658 14,364,974 1.5995 1.69%
2007-03-19 0 0.590 0.580 0.590 0.570 0.600 9,288,000 5,428,140 0.5844 1.577 1.551 1.577 1.524 1.604 3,474,166 1.5624 0.00%
2007-03-16 0 0.590 0.580 0.590 0.560 0.610 40,474,000 23,951,360 0.5918 1.577 1.551 1.577 1.497 1.631 15,139,255 1.5821 3.51%
2007-03-15 0 0.570 0.560 0.570 0.550 0.580 10,070,000 5,727,040 0.5687 1.524 1.497 1.524 1.470 1.551 3,766,672 1.5205 1.79%
2007-03-14 0 0.560 0.550 0.560 0.540 0.560 8,540,000 4,717,100 0.5524 1.497 1.470 1.497 1.444 1.497 3,194,378 1.4767 -1.75%
2007-03-13 0 0.570 0.560 0.570 0.560 0.580 4,972,000 2,840,140 0.5712 1.524 1.497 1.524 1.497 1.551 1,859,771 1.5271 -1.72%
2007-03-12 0 0.580 0.570 0.580 0.560 0.580 7,016,000 4,009,300 0.5715 1.551 1.524 1.551 1.497 1.551 2,624,327 1.5277 3.57%
2007-03-09 0 0.560 0.560 0.570 0.560 0.580 7,914,000 4,506,080 0.5694 1.497 1.497 1.524 1.497 1.551 2,960,223 1.5222 -1.75%
2007-03-08 0 0.570 0.560 0.570 0.550 0.580 19,842,000 11,264,740 0.5677 1.524 1.497 1.524 1.470 1.551 7,421,878 1.5178 5.56%
2007-03-07 0 0.540 0.540 0.550 0.540 0.570 15,886,000 8,806,000 0.5543 1.444 1.444 1.470 1.444 1.524 5,942,141 1.4820 0.00%
2007-03-06 0 0.540 0.540 0.550 0.530 0.550 10,962,000 5,964,680 0.5441 1.444 1.444 1.470 1.417 1.470 4,100,324 1.4547 3.85%
2007-03-05 0 0.520 0.520 0.530 0.520 0.560 21,466,000 11,505,700 0.5360 1.390 1.390 1.417 1.390 1.497 8,029,333 1.4330 -8.77%
2007-03-02 0 0.570 0.560 0.570 0.540 0.620 34,470,000 20,142,920 0.5844 1.524 1.497 1.524 1.444 1.658 12,893,465 1.5623 -5.00%
2007-03-01 0 0.600 0.600 0.610 0.600 0.620 16,966,000 10,345,940 0.6098 1.604 1.604 1.631 1.604 1.658 6,346,113 1.6303 -3.23%
2007-02-28 0 0.620 0.610 0.620 0.580 0.620 47,954,000 28,944,080 0.6036 1.658 1.631 1.658 1.551 1.658 17,937,140 1.6136 -7.46%
2007-02-27 0 0.670 0.660 0.670 0.660 0.710 64,206,000 44,075,960 0.6865 1.791 1.764 1.791 1.764 1.898 24,016,183 1.8353 0.00%
2007-02-26 0 0.670 0.660 0.670 0.640 0.680 31,264,000 20,701,000 0.6621 1.791 1.764 1.791 1.711 1.818 11,694,264 1.7702 4.69%
2007-02-23 0 0.640 0.640 0.650 0.630 0.660 22,616,000 14,609,180 0.6460 1.711 1.711 1.738 1.684 1.764 8,459,490 1.7270 0.00%
2007-02-22 0 0.640 0.630 0.640 0.630 0.660 20,860,000 13,452,120 0.6449 1.711 1.684 1.711 1.684 1.764 7,802,660 1.7240 0.00%
2007-02-21 0 0.640 0.640 0.650 0.630 0.670 21,674,000 14,098,660 0.6505 1.711 1.711 1.738 1.684 1.791 8,107,136 1.7390 -4.48%
2007-02-16 0 0.670 0.660 0.670 0.650 0.680 49,213,500 32,544,785 0.6613 1.791 1.764 1.791 1.738 1.818 18,408,255 1.7679 1.52%
2007-02-15 0 0.660 0.650 0.660 0.620 0.670 92,968,000 60,506,380 0.6508 1.764 1.738 1.764 1.658 1.791 34,774,577 1.7400 4.76%
2007-02-14 0 0.630 0.630 0.640 0.580 0.640 70,456,000 43,726,200 0.6206 1.684 1.684 1.711 1.551 1.711 26,353,989 1.6592 8.62%
2007-02-13 0 0.580 0.580 0.590 0.580 0.610 20,942,000 12,423,800 0.5932 1.551 1.551 1.577 1.551 1.631 7,833,332 1.5860 -3.33%
2007-02-12 0 0.600 0.590 0.600 0.580 0.610 36,026,000 21,618,000 0.6001 1.604 1.577 1.604 1.551 1.631 13,475,485 1.6042 3.45%
2007-02-09 0 0.580 0.580 0.590 0.570 0.590 14,046,224 8,157,203 0.5807 1.551 1.551 1.577 1.524 1.577 5,253,974 1.5526 -1.69%
2007-02-08 0 0.590 0.580 0.590 0.570 0.590 13,022,000 7,557,100 0.5803 1.577 1.551 1.577 1.524 1.577 4,870,865 1.5515 1.72%
2007-02-07 0 0.580 0.580 0.590 0.570 0.600 16,990,000 9,901,980 0.5828 1.551 1.551 1.577 1.524 1.604 6,355,091 1.5581 0.00%
2007-02-06 0 0.580 0.580 0.590 0.580 0.610 43,457,000 25,936,140 0.5968 1.551 1.551 1.577 1.551 1.631 16,255,043 1.5956 0.00%
2007-02-05 0 0.580 0.580 0.590 0.550 0.590 59,612,000 34,246,680 0.5745 1.551 1.551 1.577 1.470 1.577 22,297,802 1.5359 5.45%
2007-02-02 0 0.550 0.550 0.560 0.550 0.560 6,292,000 3,464,900 0.5507 1.470 1.470 1.497 1.470 1.497 2,353,516 1.4722 0.00%
2007-02-01 0 0.550 0.550 0.560 0.540 0.560 5,876,000 3,230,100 0.5497 1.470 1.470 1.497 1.444 1.497 2,197,911 1.4696 1.85%
2007-01-31 0 0.540 0.540 0.550 0.540 0.570 14,426,000 8,068,620 0.5593 1.444 1.444 1.470 1.444 1.524 5,396,029 1.4953 -3.57%
2007-01-30 0 0.560 0.560 0.570 0.550 0.570 31,198,000 17,439,720 0.5590 1.497 1.497 1.524 1.470 1.524 11,669,577 1.4945 1.82%
2007-01-29 0 0.550 0.550 0.560 0.540 0.560 15,296,000 8,360,220 0.5466 1.470 1.470 1.497 1.444 1.497 5,721,452 1.4612 1.85%
2007-01-26 0 0.540 0.530 0.540 0.530 0.540 11,582,000 6,157,700 0.5317 1.444 1.417 1.444 1.417 1.444 4,332,234 1.4214 0.00%
2007-01-25 0 0.540 0.540 0.550 0.540 0.560 7,418,000 4,080,080 0.5500 1.444 1.444 1.470 1.444 1.497 2,774,695 1.4705 -1.82%
2007-01-24 0 0.550 0.550 0.560 0.550 0.560 8,996,000 4,960,440 0.5514 1.470 1.470 1.497 1.470 1.497 3,364,944 1.4742 -1.79%
2007-01-23 0 0.560 0.550 0.560 0.540 0.560 14,020,000 7,717,120 0.5504 1.497 1.470 1.497 1.444 1.497 5,244,165 1.4716 0.00%
2007-01-22 0 0.560 0.550 0.560 0.550 0.570 22,706,000 12,738,680 0.5610 1.497 1.470 1.497 1.470 1.524 8,493,154 1.4999 0.00%
2007-01-19 0 0.560 0.550 0.560 0.530 0.560 64,650,000 35,655,020 0.5515 1.497 1.470 1.497 1.417 1.497 24,182,261 1.4744 7.69%
2007-01-18 0 0.520 0.520 0.530 0.510 0.530 6,308,000 3,280,960 0.5201 1.390 1.390 1.417 1.363 1.417 2,359,500 1.3905 -1.89%
2007-01-17 0 0.530 0.520 0.530 0.510 0.530 14,224,000 7,391,560 0.5197 1.417 1.390 1.417 1.363 1.417 5,320,471 1.3893 1.92%
2007-01-16 0 0.520 0.520 0.530 0.510 0.530 5,492,000 2,857,520 0.5203 1.390 1.390 1.417 1.363 1.417 2,054,277 1.3910 0.00%
2007-01-15 0 0.520 0.520 0.530 0.520 0.530 2,722,000 1,415,940 0.5202 1.390 1.390 1.417 1.390 1.417 1,018,161 1.3907 0.00%
2007-01-12 0 0.520 0.520 0.530 0.510 0.520 7,924,000 4,117,640 0.5196 1.390 1.390 1.417 1.363 1.390 2,963,963 1.3892 1.96%
2007-01-11 0 0.510 0.510 0.520 0.510 0.520 2,588,000 1,321,180 0.5105 1.363 1.363 1.390 1.363 1.390 968,039 1.3648 -1.92%
2007-01-10 0 0.520 0.510 0.520 0.510 0.520 7,992,000 4,085,820 0.5112 1.390 1.363 1.390 1.363 1.390 2,989,399 1.3668 -1.89%
2007-01-09 0 0.530 0.520 0.530 0.510 0.530 11,574,000 6,019,180 0.5201 1.417 1.390 1.417 1.363 1.417 4,329,242 1.3904 1.92%
2007-01-08 0 0.520 0.520 0.530 0.520 0.530 4,014,000 2,091,220 0.5210 1.390 1.390 1.417 1.390 1.417 1,501,432 1.3928 -1.89%
2007-01-05 0 0.530 0.520 0.530 0.520 0.530 2,643,000 1,383,695 0.5235 1.417 1.390 1.417 1.390 1.417 988,611 1.3996 0.00%
2007-01-04 0 0.530 0.520 0.530 0.520 0.540 17,690,000 9,386,220 0.5306 1.417 1.390 1.417 1.390 1.444 6,616,925 1.4185 -1.85%
2007-01-03 0 0.540 0.530 0.540 0.520 0.550 16,540,000 8,884,600 0.5372 1.444 1.417 1.444 1.390 1.470 6,186,769 1.4361 1.89%
2007-01-02 0 0.530 0.520 0.530 0.510 0.530 12,440,000 6,549,080 0.5265 1.417 1.390 1.417 1.363 1.417 4,653,168 1.4074 3.92%
2006-12-29 0 0.510 0.510 0.520 0.510 0.520 4,940,000 2,553,340 0.5169 1.363 1.363 1.390 1.363 1.390 1,847,802 1.3818 -1.92%
2006-12-28 0 0.520 0.520 0.530 0.520 0.530 6,894,000 3,594,380 0.5214 1.390 1.390 1.417 1.390 1.417 2,578,693 1.3939 0.00%
2006-12-27 0 0.520 0.520 0.530 0.520 0.540 4,832,000 2,549,360 0.5276 1.390 1.390 1.417 1.390 1.444 1,807,404 1.4105 -1.89%
2006-12-22 0 0.530 0.530 0.540 0.530 0.540 3,835,000 2,034,430 0.5305 1.417 1.417 1.444 1.417 1.444 1,434,477 1.4182 0.00%
2006-12-21 0 0.530 0.530 0.540 0.530 0.540 7,666,000 4,094,900 0.5342 1.417 1.417 1.444 1.417 1.444 2,867,459 1.4281 -1.85%
2006-12-20 0 0.540 0.540 0.550 0.530 0.550 5,968,000 3,222,940 0.5400 1.444 1.444 1.470 1.417 1.470 2,232,324 1.4438 0.00%
2006-12-19 0 0.540 0.540 0.550 0.530 0.560 12,802,000 6,930,500 0.5414 1.444 1.444 1.470 1.417 1.497 4,788,574 1.4473 -1.82%
2006-12-18 0 0.550 0.550 0.560 0.550 0.560 15,756,000 8,773,660 0.5568 1.470 1.470 1.497 1.470 1.497 5,893,514 1.4887 0.00%
2006-12-15 0 0.550 0.540 0.550 0.540 0.560 5,650,000 3,099,960 0.5487 1.470 1.444 1.470 1.444 1.497 2,113,376 1.4668 1.85%
2006-12-14 0 0.540 0.540 0.550 0.530 0.550 6,324,000 3,417,360 0.5404 1.444 1.444 1.470 1.417 1.470 2,365,485 1.4447 1.89%
2006-12-13 0 0.530 0.530 0.540 0.530 0.550 11,610,000 6,216,000 0.5354 1.417 1.417 1.444 1.417 1.470 4,342,708 1.4314 -1.85%
2006-12-12 0 0.540 0.540 0.550 0.540 0.560 5,762,000 3,164,720 0.5492 1.444 1.444 1.470 1.444 1.497 2,155,270 1.4684 -3.57%
2006-12-11 0 0.560 0.550 0.560 0.540 0.560 4,744,000 2,604,460 0.5490 1.497 1.470 1.497 1.444 1.497 1,774,488 1.4677 3.70%
2006-12-08 0 0.540 0.540 0.550 0.540 0.550 3,852,000 2,094,740 0.5438 1.444 1.444 1.470 1.444 1.470 1,440,836 1.4538 -1.82%
2006-12-07 0 0.550 0.540 0.550 0.540 0.560 6,096,000 3,359,700 0.5511 1.470 1.444 1.470 1.444 1.497 2,280,202 1.4734 -1.79%
2006-12-06 0 0.560 0.550 0.560 0.550 0.570 14,286,000 7,998,880 0.5599 1.497 1.470 1.497 1.470 1.524 5,343,662 1.4969 0.00%
2006-12-05 0 0.560 0.560 0.570 0.560 0.570 15,372,000 8,662,260 0.5635 1.497 1.497 1.524 1.497 1.524 5,749,880 1.5065 0.00%
2006-12-04 0 0.560 0.550 0.560 0.550 0.560 10,062,000 5,589,380 0.5555 1.497 1.470 1.497 1.470 1.497 3,763,680 1.4851 0.00%
2006-12-01 0 0.560 0.550 0.560 0.550 0.580 30,348,000 17,200,580 0.5668 1.497 1.470 1.497 1.470 1.551 11,351,636 1.5153 -3.45%
2006-11-30 0 0.580 0.570 0.580 0.540 0.580 49,844,000 27,981,840 0.5614 1.551 1.524 1.551 1.444 1.551 18,644,093 1.5008 5.45%
2006-11-29 0 0.550 0.540 0.550 0.530 0.550 9,086,000 4,916,700 0.5411 1.470 1.444 1.470 1.417 1.470 3,398,608 1.4467 3.77%
2006-11-28 0 0.530 0.520 0.540 0.520 0.560 22,226,000 12,023,220 0.5410 1.417 1.390 1.444 1.390 1.497 8,313,611 1.4462 -7.02%
2006-11-27 0 0.570 0.560 0.570 0.540 0.570 65,878,000 36,868,960 0.5597 1.524 1.497 1.524 1.444 1.524 24,641,593 1.4962 3.64%
2006-11-24 0 0.550 0.540 0.550 0.540 0.550 8,940,000 4,848,600 0.5423 1.470 1.444 1.470 1.444 1.470 3,343,997 1.4499 1.85%
2006-11-23 0 0.540 0.530 0.540 0.540 0.560 12,240,000 6,680,720 0.5458 1.444 1.417 1.444 1.444 1.497 4,578,358 1.4592 0.00%
2006-11-22 0 0.540 0.540 0.550 0.540 0.550 8,504,000 4,598,380 0.5407 1.444 1.444 1.470 1.444 1.470 3,180,912 1.4456 1.89%
2006-11-21 0 0.530 0.530 0.540 0.530 0.540 3,566,000 1,896,180 0.5317 1.417 1.417 1.444 1.417 1.444 1,333,858 1.4216 -1.85%
2006-11-20 0 0.540 0.530 0.540 0.540 0.550 8,882,000 4,801,520 0.5406 1.444 1.417 1.444 1.444 1.470 3,322,302 1.4452 -3.57%
2006-11-17 0 0.560 0.550 0.560 0.540 0.560 14,030,000 7,763,920 0.5534 1.497 1.470 1.497 1.444 1.497 5,247,906 1.4794 0.00%
2006-11-16 0 0.560 0.560 0.570 0.550 0.580 39,380,000 22,195,740 0.5636 1.497 1.497 1.524 1.470 1.551 14,730,045 1.5068 1.82%
2006-11-15 0 0.550 0.550 0.560 0.540 0.560 8,622,000 4,754,140 0.5514 1.470 1.470 1.497 1.444 1.497 3,225,050 1.4741 -1.79%
2006-11-14 0 0.560 0.550 0.560 0.540 0.560 27,944,000 15,385,680 0.5506 1.497 1.470 1.497 1.444 1.497 10,452,422 1.4720 3.70%
2006-11-13 0 0.540 0.530 0.540 0.530 0.550 6,790,000 3,662,780 0.5394 1.444 1.417 1.444 1.417 1.470 2,539,792 1.4422 0.00%
2006-11-10 0 0.540 0.540 0.550 0.540 0.560 8,208,000 4,500,120 0.5483 1.444 1.444 1.470 1.444 1.497 3,070,193 1.4657 -3.57%
2006-11-09 0 0.560 0.550 0.560 0.530 0.560 29,598,000 16,215,720 0.5479 1.497 1.470 1.497 1.417 1.497 11,071,099 1.4647 5.66%
2006-11-08 0 0.530 0.530 0.540 0.520 0.540 19,556,000 10,463,460 0.5351 1.417 1.417 1.444 1.390 1.444 7,314,900 1.4304 0.00%
2006-11-07 0 0.530 0.520 0.530 0.520 0.540 5,904,000 3,131,940 0.5305 1.417 1.390 1.417 1.390 1.444 2,208,385 1.4182 -1.85%
2006-11-06 0 0.540 0.530 0.540 0.520 0.540 10,248,000 5,419,580 0.5288 1.444 1.417 1.444 1.390 1.444 3,833,253 1.4138 3.85%
2006-11-03 0 0.520 0.510 0.530 0.520 0.530 5,958,000 3,104,580 0.5211 1.390 1.363 1.417 1.390 1.417 2,228,583 1.3931 -1.89%
2006-11-02 0 0.530 0.520 0.530 0.520 0.530 5,240,000 2,761,860 0.5271 1.417 1.390 1.417 1.390 1.417 1,960,016 1.4091 0.00%
2006-11-01 0 0.530 0.520 0.530 0.520 0.540 5,598,000 2,959,880 0.5287 1.417 1.390 1.417 1.390 1.444 2,093,926 1.4136 0.00%
2006-10-31 0 0.530 0.510 0.530 0.500 0.530 6,426,000 3,325,740 0.5175 1.417 1.363 1.417 1.337 1.417 2,403,638 1.3836 3.92%
2006-10-27 0 0.510 0.500 0.510 0.500 0.520 5,838,000 3,002,340 0.5143 1.363 1.337 1.363 1.337 1.390 2,183,697 1.3749 -3.77%
2006-10-26 0 0.530 0.520 0.530 0.520 0.530 2,952,000 1,558,260 0.5279 1.417 1.390 1.417 1.390 1.417 1,104,192 1.4112 0.00%
2006-10-25 0 0.530 0.520 0.530 0.520 0.540 5,972,000 3,168,360 0.5305 1.417 1.390 1.417 1.390 1.444 2,233,820 1.4184 -1.85%
2006-10-24 0 0.540 0.530 0.540 0.530 0.560 13,274,000 7,152,300 0.5388 1.444 1.417 1.444 1.417 1.497 4,965,125 1.4405 -1.82%
2006-10-23 0 0.550 0.540 0.550 0.530 0.560 23,196,000 12,746,120 0.5495 1.470 1.444 1.470 1.417 1.497 8,676,438 1.4690 0.00%
2006-10-20 0 0.550 0.540 0.550 0.530 0.550 8,146,000 4,397,700 0.5399 1.470 1.444 1.470 1.417 1.470 3,047,002 1.4433 0.00%
2006-10-19 0 0.550 0.540 0.550 0.530 0.550 19,384,000 10,388,140 0.5359 1.470 1.444 1.470 1.417 1.470 7,250,564 1.4327 3.77%
2006-10-18 0 0.530 0.520 0.530 0.500 0.540 23,100,000 12,117,840 0.5246 1.417 1.390 1.417 1.337 1.444 8,640,529 1.4024 3.92%
2006-10-17 0 0.510 0.500 0.510 0.500 0.510 3,648,000 1,853,740 0.5082 1.363 1.337 1.363 1.337 1.363 1,364,530 1.3585 2.00%
2006-10-16 0 0.500 0.500 0.510 0.500 0.510 5,098,000 2,557,900 0.5017 1.337 1.337 1.363 1.337 1.363 1,906,901 1.3414 0.00%
2006-10-13 0 0.500 0.500 0.510 0.500 0.520 7,980,000 4,088,100 0.5123 1.337 1.337 1.363 1.337 1.390 2,984,910 1.3696 -1.96%
2006-10-12 0 0.510 0.510 0.520 0.500 0.520 8,796,000 4,483,280 0.5097 1.363 1.363 1.390 1.337 1.390 3,290,134 1.3626 2.00%
2006-10-11 0 0.500 0.500 0.510 0.495 0.500 3,250,000 1,624,750 0.4999 1.337 1.337 1.363 1.323 1.337 1,215,659 1.3365 -1.96%
2006-10-10 0 0.510 0.500 0.510 0.495 0.510 4,577,000 2,286,430 0.4995 1.363 1.337 1.363 1.323 1.363 1,712,022 1.3355 3.03%
2006-10-09 0 0.495 0.495 0.500 0.495 0.500 8,952,000 4,472,360 0.4996 1.323 1.323 1.337 1.323 1.337 3,348,486 1.3356 -1.00%
2006-10-06 0 0.500 0.500 0.510 0.500 0.510 7,256,000 3,654,460 0.5036 1.337 1.337 1.363 1.337 1.363 2,714,099 1.3465 -1.96%
2006-10-05 0 0.510 0.500 0.510 0.500 0.520 3,596,000 1,835,120 0.5103 1.363 1.337 1.363 1.337 1.390 1,345,080 1.3643 0.00%
2006-10-04 0 0.510 0.510 0.520 0.500 0.520 3,774,000 1,924,280 0.5099 1.363 1.363 1.390 1.337 1.390 1,411,661 1.3631 -1.92%
2006-10-03 0 0.520 0.510 0.520 0.500 0.520 4,670,000 2,372,520 0.5080 1.390 1.363 1.390 1.337 1.390 1,746,808 1.3582 4.00%
2006-09-29 0 0.500 0.500 0.510 0.495 0.510 5,154,000 2,578,270 0.5002 1.337 1.337 1.363 1.323 1.363 1,927,848 1.3374 0.00%
2006-09-28 0 0.500 0.500 0.510 0.495 0.510 8,348,000 4,176,300 0.5003 1.337 1.337 1.363 1.323 1.363 3,122,560 1.3375 -1.96%
2006-09-27 0 0.510 0.500 0.510 0.500 0.520 4,490,000 2,274,820 0.5066 1.363 1.337 1.363 1.337 1.390 1,679,480 1.3545 0.00%
2006-09-26 0 0.510 0.510 0.520 0.510 0.520 8,078,000 4,144,080 0.5130 1.363 1.363 1.390 1.363 1.390 3,021,567 1.3715 -1.92%
2006-09-25 0 0.520 0.520 0.530 0.510 0.520 9,072,000 4,703,940 0.5185 1.390 1.390 1.417 1.363 1.390 3,393,372 1.3862 -1.89%
2006-09-22 0 0.530 0.520 0.530 0.520 0.530 8,290,000 4,348,200 0.5245 1.417 1.390 1.417 1.390 1.417 3,100,865 1.4023 0.00%
2006-09-21 0 0.530 0.520 0.530 0.520 0.570 18,734,000 10,086,760 0.5384 1.417 1.390 1.417 1.390 1.524 7,007,432 1.4394 -7.02%
2006-09-20 0 0.570 0.560 0.570 0.550 0.570 2,622,000 1,470,300 0.5608 1.524 1.497 1.524 1.470 1.524 980,756 1.4991 1.79%
2006-09-19 0 0.560 0.550 0.560 0.560 0.570 3,490,000 1,956,420 0.5606 1.497 1.470 1.497 1.497 1.524 1,305,431 1.4987 0.00%
2006-09-18 0 0.560 0.560 0.570 0.550 0.570 8,246,000 4,621,000 0.5604 1.497 1.497 1.524 1.470 1.524 3,084,407 1.4982 1.82%
2006-09-15 0 0.550 0.550 0.560 0.550 0.570 7,156,000 3,972,500 0.5551 1.470 1.470 1.497 1.470 1.524 2,676,694 1.4841 0.00%
2006-09-14 0 0.550 0.550 0.560 0.550 0.560 7,040,000 3,874,520 0.5504 1.470 1.470 1.497 1.470 1.497 2,633,304 1.4714 -1.79%
2006-09-13 0 0.560 0.550 0.560 0.550 0.560 1,860,000 1,029,540 0.5535 1.497 1.470 1.497 1.470 1.497 695,731 1.4798 0.00%
2006-09-12 0 0.560 0.550 0.560 0.550 0.560 4,148,000 2,309,280 0.5567 1.497 1.470 1.497 1.470 1.497 1,551,555 1.4884 0.00%
2006-09-11 0 0.560 0.560 0.570 0.560 0.570 4,198,000 2,357,080 0.5615 1.497 1.497 1.524 1.497 1.524 1,570,257 1.5011 -1.75%
2006-09-08 0 0.570 0.560 0.570 0.560 0.570 4,930,000 2,796,600 0.5673 1.524 1.497 1.524 1.497 1.524 1,844,061 1.5165 0.00%
2006-09-07 0 0.570 0.560 0.570 0.560 0.570 15,018,000 8,486,480 0.5651 1.524 1.497 1.524 1.497 1.524 5,617,466 1.5107 -1.72%
2006-09-06 0 0.580 0.570 0.580 0.570 0.590 14,890,000 8,555,920 0.5746 1.551 1.524 1.551 1.524 1.577 5,569,588 1.5362 -1.69%
2006-09-05 0 0.590 0.580 0.590 0.580 0.600 22,294,000 13,115,720 0.5883 1.577 1.551 1.577 1.551 1.604 8,339,046 1.5728 0.00%
2006-09-04 0 0.590 0.580 0.590 0.540 0.590 45,260,000 25,616,680 0.5660 1.577 1.551 1.577 1.444 1.577 16,929,453 1.5131 5.36%
2006-09-01 0 0.560 0.550 0.560 0.540 0.560 12,436,000 6,846,100 0.5505 1.497 1.470 1.497 1.444 1.497 4,651,672 1.4718 3.70%
2006-08-31 0 0.540 0.540 0.550 0.540 0.550 8,056,000 4,368,880 0.5423 1.444 1.444 1.470 1.444 1.470 3,013,338 1.4498 -1.82%
2006-08-30 0 0.550 0.550 0.560 0.550 0.570 16,280,000 9,034,680 0.5550 1.470 1.470 1.497 1.470 1.524 6,089,516 1.4836 -1.79%
2006-08-29 0 0.560 0.550 0.560 0.550 0.560 18,584,000 10,225,700 0.5502 1.497 1.470 1.497 1.470 1.497 6,951,325 1.4710 -1.75%
2006-08-28 0 0.570 0.560 0.570 0.560 0.570 3,140,000 1,762,400 0.5613 1.524 1.497 1.524 1.497 1.524 1,174,514 1.5005 0.00%
2006-08-25 0 0.570 0.560 0.570 0.560 0.570 4,250,000 2,389,360 0.5622 1.524 1.497 1.524 1.497 1.524 1,589,708 1.5030 0.00%
2006-08-24 0 0.570 0.560 0.570 0.560 0.570 5,744,000 3,249,520 0.5657 1.524 1.497 1.524 1.497 1.524 2,148,537 1.5124 0.00%
2006-08-23 0 0.570 0.570 0.580 0.570 0.580 1,828,000 1,042,760 0.5704 1.524 1.524 1.551 1.524 1.551 683,761 1.5250 0.00%
2006-08-22 0 0.570 0.570 0.580 0.570 0.580 2,998,000 1,723,960 0.5750 1.524 1.524 1.551 1.524 1.551 1,121,399 1.5373 0.00%
2006-08-21 0 0.570 0.560 0.570 0.560 0.580 6,621,000 3,771,410 0.5696 1.524 1.497 1.524 1.497 1.551 2,476,578 1.5228 -3.39%
2006-08-18 0 0.590 0.580 0.590 0.580 0.590 2,773,000 1,611,810 0.5813 1.577 1.551 1.577 1.551 1.577 1,037,238 1.5539 0.00%
2006-08-17 0 0.590 0.580 0.590 0.570 0.600 9,136,000 5,321,360 0.5825 1.577 1.551 1.577 1.524 1.604 3,417,311 1.5572 0.00%
2006-08-16 0 0.590 0.590 0.600 0.580 0.600 7,610,000 4,510,040 0.5926 1.577 1.577 1.604 1.551 1.604 2,846,512 1.5844 -1.67%
2006-08-15 0 0.600 0.590 0.600 0.580 0.600 13,178,000 7,774,760 0.5900 1.604 1.577 1.604 1.551 1.604 4,929,216 1.5773 3.45%
2006-08-14 0 0.580 0.570 0.580 0.570 0.580 956,000 551,120 0.5765 1.551 1.524 1.551 1.524 1.551 357,591 1.5412 0.00%
2006-08-11 0 0.580 0.570 0.580 0.570 0.580 3,350,000 1,936,440 0.5780 1.551 1.524 1.551 1.524 1.551 1,253,064 1.5454 0.00%
2006-08-10 0 0.580 0.570 0.580 0.570 0.580 1,688,000 978,240 0.5795 1.551 1.524 1.551 1.524 1.551 631,395 1.5493 0.00%
2006-08-09 0 0.580 0.580 0.590 0.570 0.590 5,730,000 3,312,220 0.5780 1.551 1.551 1.577 1.524 1.577 2,143,300 1.5454 0.00%
2006-08-08 0 0.580 0.570 0.580 0.570 0.580 1,280,000 737,500 0.5762 1.551 1.524 1.551 1.524 1.551 478,783 1.5404 0.00%
2006-08-07 0 0.580 0.570 0.580 0.570 0.580 2,530,000 1,447,000 0.5719 1.551 1.524 1.551 1.524 1.551 946,344 1.5290 0.00%
2006-08-04 0 0.580 0.570 0.580 0.570 0.590 8,430,000 4,910,940 0.5826 1.551 1.524 1.551 1.524 1.577 3,153,232 1.5574 -1.69%
2006-08-03 0 0.590 0.580 0.590 0.580 0.600 9,398,000 5,504,020 0.5857 1.577 1.551 1.577 1.551 1.604 3,515,311 1.5657 0.00%
2006-08-02 0 0.590 0.580 0.590 0.580 0.600 9,196,000 5,418,200 0.5892 1.577 1.551 1.577 1.551 1.604 3,439,754 1.5752 1.72%
2006-08-01 0 0.580 0.580 0.590 0.580 0.600 12,192,000 7,146,220 0.5861 1.551 1.551 1.577 1.551 1.604 4,560,404 1.5670 -3.33%
2006-07-31 0 0.600 0.600 0.610 0.600 0.620 5,520,000 3,340,260 0.6051 1.604 1.604 1.631 1.604 1.658 2,064,750 1.6178 -1.64%
2006-07-28 0 0.610 0.600 0.610 0.600 0.620 21,504,000 13,252,880 0.6163 1.631 1.604 1.631 1.604 1.658 8,043,547 1.6476 -1.61%
2006-07-27 0 0.620 0.610 0.620 0.580 0.620 45,060,000 27,483,640 0.6099 1.658 1.631 1.658 1.551 1.658 16,854,643 1.6306 5.08%
2006-07-26 0 0.590 0.580 0.590 0.580 0.590 6,586,000 3,853,840 0.5852 1.577 1.551 1.577 1.551 1.577 2,463,486 1.5644 1.72%
2006-07-25 0 0.580 0.570 0.590 0.580 0.610 9,008,000 5,305,620 0.5890 1.551 1.524 1.577 1.551 1.631 3,369,432 1.5746 -3.33%
2006-07-24 0 0.600 0.590 0.600 0.570 0.600 31,672,000 18,742,280 0.5918 1.604 1.577 1.604 1.524 1.604 11,846,876 1.5820 5.26%
2006-07-21 0 0.570 0.570 0.580 0.570 0.590 4,648,000 2,686,640 0.5780 1.524 1.524 1.551 1.524 1.577 1,738,579 1.5453 -1.72%
2006-07-20 0 0.580 0.580 0.590 0.580 0.590 7,642,000 4,443,300 0.5814 1.551 1.551 1.577 1.551 1.577 2,858,482 1.5544 0.00%
2006-07-19 0 0.580 0.560 0.580 0.570 0.580 2,766,000 1,580,860 0.5715 1.551 1.497 1.551 1.524 1.551 1,034,619 1.5280 3.57%
2006-07-18 0 0.560 0.560 0.570 0.560 0.580 1,970,000 1,123,400 0.5703 1.497 1.497 1.524 1.497 1.551 736,876 1.5245 -1.75%
2006-07-17 0 0.570 0.570 0.580 0.560 0.580 2,892,000 1,647,360 0.5696 1.524 1.524 1.551 1.497 1.551 1,081,749 1.5229 0.00%
2006-07-14 0 0.570 0.560 0.570 0.560 0.580 9,460,000 5,418,660 0.5728 1.524 1.497 1.524 1.497 1.551 3,538,502 1.5313 -3.39%
2006-07-13 0 0.590 0.580 0.590 0.570 0.600 19,674,000 11,578,020 0.5885 1.577 1.551 1.577 1.524 1.604 7,359,038 1.5733 3.51%
2006-07-12 0 0.570 0.570 0.580 0.570 0.580 2,688,000 1,558,740 0.5799 1.524 1.524 1.551 1.524 1.551 1,005,443 1.5503 -1.72%
2006-07-11 0 0.580 0.570 0.580 0.570 0.590 1,691,000 978,690 0.5788 1.551 1.524 1.551 1.524 1.577 632,517 1.5473 0.00%
2006-07-10 0 0.580 0.580 0.590 0.570 0.590 4,350,000 2,519,900 0.5793 1.551 1.551 1.577 1.524 1.577 1,627,113 1.5487 0.00%
2006-07-07 0 0.580 0.570 0.580 0.580 0.600 11,954,000 6,983,940 0.5842 1.551 1.524 1.551 1.551 1.604 4,471,380 1.5619 -1.69%
2006-07-06 0 0.590 0.580 0.590 0.560 0.590 6,262,000 3,631,340 0.5799 1.577 1.551 1.577 1.497 1.577 2,342,294 1.5503 1.72%
2006-07-05 0 0.580 0.570 0.580 0.570 0.600 6,404,000 3,732,220 0.5828 1.551 1.524 1.551 1.524 1.604 2,395,409 1.5581 -1.69%
2006-07-04 0 0.590 0.580 0.590 0.580 0.610 16,612,000 9,849,680 0.5929 1.577 1.551 1.577 1.551 1.631 6,213,700 1.5852 0.00%
2006-07-03 0 0.590 0.590 0.600 0.570 0.600 17,498,000 10,107,640 0.5776 1.577 1.577 1.604 1.524 1.604 6,545,107 1.5443 3.51%
2006-06-30 0 0.570 0.560 0.570 0.550 0.580 14,174,000 8,013,640 0.5654 1.524 1.497 1.524 1.470 1.551 5,301,769 1.5115 3.64%
2006-06-29 0 0.550 0.540 0.560 0.550 0.560 6,744,000 3,728,100 0.5528 1.470 1.444 1.497 1.470 1.497 2,522,586 1.4779 0.00%
2006-06-28 0 0.550 0.540 0.550 0.530 0.560 9,276,000 5,100,220 0.5498 1.470 1.444 1.470 1.417 1.497 3,469,677 1.4699 0.00%
2006-06-27 0 0.550 0.540 0.550 0.540 0.550 4,668,000 2,522,540 0.5404 1.470 1.444 1.470 1.444 1.470 1,746,060 1.4447 3.77%
2006-06-26 0 0.530 0.530 0.540 0.530 0.540 8,562,000 4,618,700 0.5394 1.417 1.417 1.444 1.417 1.444 3,202,607 1.4422 0.00%
2006-06-23 0 0.530 0.520 0.530 0.520 0.530 1,020,000 531,980 0.5215 1.417 1.390 1.417 1.390 1.417 381,530 1.3943 0.00%
2006-06-22 0 0.530 0.520 0.530 0.520 0.540 8,244,000 4,349,220 0.5276 1.417 1.390 1.417 1.390 1.444 3,083,659 1.4104 1.92%
2006-06-21 0 0.520 0.510 0.520 0.500 0.520 1,764,000 899,440 0.5099 1.390 1.363 1.390 1.337 1.390 659,822 1.3632 1.96%
2006-06-20 0 0.510 0.500 0.510 0.510 0.520 2,586,000 1,321,660 0.5111 1.363 1.337 1.363 1.363 1.390 967,290 1.3664 -1.92%
2006-06-19 0 0.520 0.520 0.530 0.510 0.530 3,700,000 1,932,180 0.5222 1.390 1.390 1.417 1.363 1.417 1,383,981 1.3961 1.96%
2006-06-16 0 0.510 0.510 0.530 0.510 0.540 11,482,000 6,008,320 0.5233 1.363 1.363 1.417 1.363 1.444 4,294,829 1.3990 0.00%
2006-06-15 0 0.510 0.500 0.510 0.500 0.520 8,344,000 4,205,020 0.5040 1.363 1.337 1.363 1.337 1.390 3,121,064 1.3473 2.00%
2006-06-14 0 0.500 0.500 0.510 0.500 0.520 10,710,000 5,423,200 0.5064 1.337 1.337 1.363 1.337 1.390 4,006,064 1.3537 -1.96%
2006-06-13 0 0.510 0.510 0.520 0.510 0.540 7,616,030 3,945,434 0.5180 1.363 1.363 1.390 1.363 1.444 2,848,768 1.3850 -5.56%
2006-06-12 0 0.540 0.540 0.550 0.540 0.550 2,610,000 1,411,800 0.5409 1.444 1.444 1.470 1.444 1.470 976,268 1.4461 0.00%
2006-06-09 0 0.540 0.540 0.550 0.520 0.560 5,342,000 2,879,080 0.5390 1.444 1.444 1.470 1.390 1.497 1,998,169 1.4409 -3.57%
2006-06-08 1 - - - - - 0 0 - 1.497 - - - - 0 - 0.00%
2006-06-07 0 0.560 0.560 0.570 0.560 0.580 6,168,000 3,481,080 0.5644 1.497 1.497 1.524 1.497 1.551 2,307,134 1.5088 -3.45%
2006-06-06 0 0.580 0.570 0.580 0.560 0.580 6,550,000 3,734,000 0.5701 1.551 1.524 1.551 1.497 1.551 2,450,020 1.5241 0.00%
2006-06-05 0 0.580 0.570 0.580 0.570 0.580 28,814,000 16,524,680 0.5735 1.551 1.524 1.551 1.524 1.551 10,777,845 1.5332 3.57%
2006-06-02 0 0.560 0.550 0.560 0.540 0.560 15,996,000 8,757,280 0.5475 1.497 1.470 1.497 1.444 1.497 5,983,286 1.4636 3.70%
2006-06-01 0 0.540 0.530 0.540 0.530 0.550 15,558,000 8,404,440 0.5402 1.444 1.417 1.444 1.417 1.470 5,819,453 1.4442 1.89%
2006-05-30 0 0.530 0.530 0.540 0.530 0.540 9,282,000 4,922,880 0.5304 1.417 1.417 1.444 1.417 1.444 3,471,922 1.4179 -1.85%
2006-05-29 0 0.540 0.530 0.540 0.520 0.550 26,516,000 14,148,960 0.5336 1.444 1.417 1.444 1.390 1.470 9,918,280 1.4266 1.89%
2006-05-26 0 0.530 0.520 0.530 0.520 0.540 26,568,000 13,965,620 0.5257 1.417 1.390 1.417 1.390 1.444 9,937,731 1.4053 1.92%
2006-05-25 0 0.520 0.510 0.520 0.500 0.530 19,604,000 10,164,360 0.5185 1.390 1.363 1.390 1.337 1.417 7,332,854 1.3861 -1.89%
2006-05-24 0 0.530 0.530 0.540 0.530 0.560 11,848,000 6,474,160 0.5464 1.417 1.417 1.444 1.417 1.497 4,431,731 1.4609 -3.64%
2006-05-23 0 0.550 0.540 0.550 0.540 0.570 14,352,000 7,925,920 0.5523 1.470 1.444 1.470 1.444 1.524 5,368,350 1.4764 1.10%
2006-05-22 0 0.550 0.550 0.560 0.550 0.620 15,040,000 8,658,460 0.5757 1.454 1.454 1.481 1.454 1.639 5,687,743 1.5223 -9.84%
2006-05-19 0 0.610 0.600 0.610 0.600 0.620 8,138,000 4,983,040 0.6123 1.613 1.587 1.613 1.587 1.639 3,077,584 1.6191 1.67%
2006-05-18 0 0.600 0.600 0.610 0.590 0.610 7,303,500 4,396,150 0.6019 1.587 1.587 1.613 1.560 1.613 2,761,997 1.5917 -1.64%
2006-05-17 0 0.610 0.610 0.620 0.610 0.620 5,356,000 3,284,680 0.6133 1.613 1.613 1.639 1.613 1.639 2,025,502 1.6217 0.00%
2006-05-16 0 0.610 0.600 0.610 0.590 0.620 11,600,000 7,011,840 0.6045 1.613 1.587 1.613 1.560 1.639 4,386,823 1.5984 1.67%
2006-05-15 0 0.600 0.590 0.600 0.590 0.610 9,576,000 5,752,940 0.6008 1.587 1.560 1.587 1.560 1.613 3,621,398 1.5886 -1.64%
2006-05-12 0 0.610 0.610 0.620 0.600 0.620 8,804,000 5,383,400 0.6115 1.613 1.613 1.639 1.587 1.639 3,329,448 1.6169 -1.61%
2006-05-11 0 0.620 0.620 0.630 0.610 0.640 10,604,000 6,647,200 0.6269 1.639 1.639 1.666 1.613 1.692 4,010,162 1.6576 0.00%
2006-05-10 0 0.620 0.620 0.630 0.610 0.640 8,962,000 5,597,220 0.6246 1.639 1.639 1.666 1.613 1.692 3,389,199 1.6515 -1.59%
2006-05-09 0 0.630 0.620 0.630 0.620 0.660 8,024,000 5,088,380 0.6341 1.666 1.639 1.666 1.639 1.745 3,034,472 1.6769 -3.08%
2006-05-08 0 0.650 0.640 0.650 0.640 0.660 9,190,000 5,988,400 0.6516 1.719 1.692 1.719 1.692 1.745 3,475,423 1.7231 1.56%
2006-05-04 0 0.640 0.640 0.650 0.640 0.650 8,146,000 5,252,940 0.6448 1.692 1.692 1.719 1.692 1.719 3,080,609 1.7052 -1.54%
2006-05-03 0 0.650 0.640 0.650 0.630 0.670 39,772,000 25,743,880 0.6473 1.719 1.692 1.719 1.666 1.772 15,040,753 1.7116 4.84%
2006-05-02 0 0.620 0.610 0.630 0.600 0.630 13,682,000 8,467,840 0.6189 1.639 1.613 1.666 1.587 1.666 5,174,183 1.6366 3.33%
2006-04-28 0 0.600 0.590 0.600 0.570 0.600 13,326,000 7,892,500 0.5923 1.587 1.560 1.587 1.507 1.587 5,039,552 1.5661 -1.64%
2006-04-27 0 0.610 0.600 0.610 0.600 0.620 10,934,000 6,690,420 0.6119 1.613 1.587 1.613 1.587 1.639 4,134,959 1.6180 0.00%
2006-04-26 0 0.610 0.610 0.620 0.590 0.620 23,510,000 14,201,920 0.6041 1.613 1.613 1.639 1.560 1.639 8,890,881 1.5974 -1.61%
2006-04-25 0 0.620 0.600 0.610 0.590 0.650 40,290,000 24,771,280 0.6148 1.639 1.587 1.613 1.560 1.719 15,236,648 1.6258 -4.62%
2006-04-24 0 0.650 0.640 0.650 0.630 0.670 43,578,000 28,086,260 0.6445 1.719 1.692 1.719 1.666 1.772 16,480,085 1.7043 -2.99%
2006-04-21 0 0.670 0.660 0.670 0.660 0.680 48,398,000 32,347,120 0.6684 1.772 1.745 1.772 1.745 1.798 18,302,886 1.7673 -2.90%
2006-04-20 0 0.690 0.680 0.690 0.670 0.770 127,944,000 92,200,500 0.7206 1.825 1.798 1.825 1.772 2.036 48,385,149 1.9056 -6.76%
2006-04-19 0 0.740 0.730 0.740 0.730 0.760 56,841,000 42,358,870 0.7452 1.957 1.930 1.957 1.930 2.010 21,495,813 1.9706 1.37%
2006-04-18 0 0.730 0.720 0.730 0.710 0.740 41,736,000 30,263,240 0.7251 1.930 1.904 1.930 1.877 1.957 15,783,488 1.9174 0.00%
2006-04-13 0 0.730 0.720 0.730 0.680 0.740 70,395,000 50,685,960 0.7200 1.930 1.904 1.930 1.798 1.957 26,621,589 1.9039 7.35%
2006-04-12 0 0.680 0.680 0.690 0.680 0.700 10,054,000 6,877,480 0.6841 1.798 1.798 1.825 1.798 1.851 3,802,166 1.8088 -1.45%
2006-04-11 0 0.690 0.680 0.690 0.680 0.700 13,364,000 9,222,380 0.6901 1.825 1.798 1.825 1.798 1.851 5,053,923 1.8248 -1.43%
2006-04-10 0 0.700 0.690 0.700 0.690 0.710 20,058,000 14,051,380 0.7005 1.851 1.825 1.851 1.825 1.877 7,585,423 1.8524 -1.41%
2006-04-07 0 0.710 0.700 0.710 0.690 0.720 42,546,000 29,864,880 0.7019 1.877 1.851 1.877 1.825 1.904 16,089,809 1.8561 -1.39%
2006-04-06 0 0.720 0.710 0.720 0.690 0.720 104,902,000 74,477,580 0.7100 1.904 1.877 1.904 1.825 1.904 39,671,254 1.8774 5.88%
2006-04-04 0 0.680 0.670 0.680 0.660 0.690 21,612,000 14,694,020 0.6799 1.798 1.772 1.798 1.745 1.825 8,173,106 1.7979 1.49%
2006-04-03 0 0.670 0.670 0.680 0.640 0.680 37,822,000 25,162,920 0.6653 1.772 1.772 1.798 1.692 1.798 14,303,313 1.7592 4.69%
2006-03-31 0 0.640 0.640 0.650 0.630 0.670 36,667,686 23,725,325 0.6470 1.692 1.692 1.719 1.666 1.772 13,866,781 1.7109 -3.03%
2006-03-30 0 0.660 0.660 0.670 0.660 0.680 21,488,000 14,427,560 0.6714 1.745 1.745 1.772 1.745 1.798 8,126,212 1.7754 -1.49%
2006-03-29 0 0.670 0.660 0.670 0.660 0.680 17,626,000 11,801,040 0.6695 1.772 1.745 1.772 1.745 1.798 6,665,702 1.7704 -1.47%
2006-03-28 0 0.680 0.670 0.680 0.670 0.690 30,270,000 20,687,400 0.6834 1.798 1.772 1.798 1.772 1.825 11,447,340 1.8072 -2.86%
2006-03-27 0 0.700 0.690 0.700 0.670 0.700 43,678,000 30,047,700 0.6879 1.851 1.825 1.851 1.772 1.851 16,517,903 1.8191 2.94%
2006-03-24 0 0.680 0.670 0.680 0.660 0.690 40,394,000 27,523,160 0.6814 1.798 1.772 1.798 1.745 1.825 15,275,978 1.8017 -1.45%
2006-03-23 0 0.690 0.680 0.690 0.650 0.700 52,174,000 35,122,220 0.6732 1.825 1.798 1.825 1.719 1.851 19,730,873 1.7801 6.15%
2006-03-22 0 0.650 0.650 0.660 0.650 0.680 47,122,000 31,245,380 0.6631 1.719 1.719 1.745 1.719 1.798 17,820,335 1.7534 -4.41%
2006-03-21 0 0.680 0.670 0.680 0.670 0.690 53,650,000 36,551,140 0.6813 1.798 1.772 1.798 1.772 1.825 20,289,058 1.8015 -2.86%
2006-03-20 0 0.700 0.690 0.700 0.680 0.720 204,800,000 142,507,160 0.6958 1.851 1.825 1.851 1.798 1.904 77,450,123 1.8400 9.38%
2006-03-17 0 0.640 0.640 0.650 0.610 0.650 114,891,455 72,945,304 0.6349 1.692 1.692 1.719 1.613 1.719 43,449,010 1.6789 4.92%
2006-03-16 0 0.610 0.610 0.620 0.600 0.630 52,216,000 32,046,380 0.6137 1.613 1.613 1.639 1.587 1.666 19,746,756 1.6229 0.00%
2006-03-15 0 0.610 0.590 0.610 0.590 0.610 10,950,000 6,568,260 0.5998 1.613 1.560 1.613 1.560 1.613 4,141,010 1.5861 0.00%
2006-03-14 0 0.610 0.600 0.610 0.600 0.620 21,966,000 13,366,020 0.6085 1.613 1.587 1.613 1.587 1.639 8,306,980 1.6090 0.00%
2006-03-13 0 0.610 0.600 0.620 0.560 0.620 54,684,000 32,504,860 0.5944 1.613 1.587 1.639 1.481 1.639 20,680,090 1.5718 7.02%
2006-03-10 0 0.570 0.560 0.570 0.550 0.570 8,968,000 4,994,900 0.5570 1.507 1.481 1.507 1.454 1.507 3,391,468 1.4728 3.64%
2006-03-09 0 0.550 0.550 0.560 0.540 0.560 8,116,000 4,469,880 0.5507 1.454 1.454 1.481 1.428 1.481 3,069,264 1.4563 -1.79%
2006-03-08 0 0.560 0.550 0.560 0.540 0.580 13,632,000 7,590,940 0.5568 1.481 1.454 1.481 1.428 1.534 5,155,274 1.4725 -1.75%
2006-03-07 0 0.570 0.560 0.570 0.570 0.580 7,478,000 4,277,160 0.5720 1.507 1.481 1.507 1.507 1.534 2,827,988 1.5124 -3.39%
2006-03-06 0 0.590 0.580 0.590 0.570 0.590 10,376,000 6,036,880 0.5818 1.560 1.534 1.560 1.507 1.560 3,923,938 1.5385 3.51%
2006-03-03 0 0.570 0.570 0.580 0.560 0.580 12,592,000 7,169,100 0.5693 1.507 1.507 1.534 1.481 1.534 4,761,972 1.5055 -1.72%
2006-03-02 0 0.580 0.570 0.580 0.570 0.590 10,457,000 6,054,710 0.5790 1.534 1.507 1.534 1.507 1.560 3,954,570 1.5311 -1.69%
2006-03-01 0 0.590 0.580 0.590 0.570 0.590 7,911,000 4,580,250 0.5790 1.560 1.534 1.560 1.507 1.560 2,991,738 1.5310 1.72%
2006-02-28 0 0.580 0.570 0.580 0.560 0.580 9,950,000 5,677,100 0.5706 1.534 1.507 1.534 1.481 1.534 3,762,836 1.5087 0.00%
2006-02-27 0 0.580 0.570 0.580 0.570 0.590 8,848,000 5,140,020 0.5809 1.534 1.507 1.534 1.507 1.560 3,346,087 1.5361 0.00%
2006-02-24 0 0.580 0.570 0.590 0.580 0.600 18,394,000 10,735,560 0.5836 1.534 1.507 1.560 1.534 1.587 6,956,140 1.5433 -3.33%
2006-02-23 0 0.600 0.590 0.600 0.590 0.610 11,500,000 6,899,760 0.6000 1.587 1.560 1.587 1.560 1.613 4,349,006 1.5865 1.69%
2006-02-22 0 0.590 0.590 0.600 0.590 0.610 16,574,004 9,895,642 0.5971 1.560 1.560 1.587 1.560 1.613 6,267,864 1.5788 -1.67%
2006-02-21 0 0.600 0.600 0.610 0.600 0.620 14,064,000 8,570,360 0.6094 1.587 1.587 1.613 1.587 1.639 5,318,645 1.6114 -1.64%
2006-02-20 0 0.610 0.600 0.610 0.590 0.610 9,166,000 5,515,240 0.6017 1.613 1.587 1.613 1.560 1.613 3,466,347 1.5911 -1.61%
2006-02-17 0 0.620 0.600 0.610 0.600 0.630 20,966,000 12,870,500 0.6139 1.639 1.587 1.613 1.587 1.666 7,928,805 1.6233 0.00%
2006-02-16 0 0.620 0.620 0.630 0.610 0.640 25,378,000 15,915,500 0.6271 1.639 1.639 1.666 1.613 1.692 9,597,311 1.6583 0.00%
2006-02-15 0 0.620 0.620 0.630 0.590 0.660 88,742,000 55,788,900 0.6287 1.639 1.639 1.666 1.560 1.745 33,559,955 1.6624 6.90%
2006-02-14 1 - - - - - 0 0 - 1.534 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 1.534 - - - - 0 - 0.00%
2006-02-10 0 0.580 0.580 0.590 0.580 0.590 8,250,000 4,839,040 0.5866 1.534 1.534 1.560 1.534 1.560 3,119,939 1.5510 -1.69%
2006-02-09 0 0.590 0.580 0.590 0.580 0.600 12,332,000 7,202,260 0.5840 1.560 1.534 1.560 1.534 1.587 4,663,647 1.5443 0.00%
2006-02-08 0 0.590 0.590 0.600 0.580 0.600 20,290,000 12,047,300 0.5938 1.560 1.560 1.587 1.534 1.587 7,673,159 1.5701 -1.67%
2006-02-07 0 0.600 0.590 0.600 0.590 0.610 19,096,000 11,499,440 0.6022 1.587 1.560 1.587 1.560 1.613 7,221,619 1.5924 -1.64%
2006-02-06 0 0.610 0.600 0.610 0.590 0.610 12,800,000 7,747,820 0.6053 1.613 1.587 1.613 1.560 1.613 4,840,633 1.6006 3.39%
2006-02-03 0 0.590 0.590 0.600 0.590 0.610 22,760,000 13,671,540 0.6007 1.560 1.560 1.587 1.560 1.613 8,607,250 1.5884 -3.28%
2006-02-02 0 0.610 0.600 0.610 0.590 0.610 30,142,000 18,054,700 0.5990 1.613 1.587 1.613 1.560 1.613 11,398,934 1.5839 3.39%
2006-02-01 0 0.590 0.590 0.600 0.590 0.610 25,906,000 15,434,160 0.5958 1.560 1.560 1.587 1.560 1.613 9,796,987 1.5754 -1.67%
2006-01-27 0 0.600 0.600 0.610 0.600 0.620 29,960,000 18,287,760 0.6104 1.587 1.587 1.613 1.587 1.639 11,330,106 1.6141 -1.64%
2006-01-26 0 0.610 0.610 0.620 0.600 0.630 26,216,000 16,107,240 0.6144 1.613 1.613 1.639 1.587 1.666 9,914,221 1.6247 0.00%
2006-01-25 0 0.610 0.610 0.620 0.590 0.620 47,492,000 29,010,160 0.6108 1.613 1.613 1.639 1.560 1.639 17,960,260 1.6152 3.39%
2006-01-24 0 0.590 0.580 0.590 0.580 0.600 11,206,000 6,590,780 0.5881 1.560 1.534 1.560 1.534 1.587 4,237,823 1.5552 1.72%
2006-01-23 0 0.580 0.580 0.590 0.560 0.590 24,614,000 14,134,320 0.5742 1.534 1.534 1.560 1.481 1.560 9,308,385 1.5185 0.00%
2006-01-20 0 0.580 0.570 0.580 0.570 0.600 23,968,000 14,019,860 0.5849 1.534 1.507 1.534 1.507 1.587 9,064,085 1.5467 -3.33%
2006-01-19 0 0.600 0.590 0.600 0.560 0.600 30,382,000 17,873,660 0.5883 1.587 1.560 1.587 1.481 1.587 11,489,695 1.5556 5.26%
2006-01-18 0 0.570 0.560 0.570 0.550 0.570 22,188,000 12,473,420 0.5622 1.507 1.481 1.507 1.454 1.507 8,390,934 1.4865 0.00%
2006-01-17 0 0.570 0.560 0.570 0.560 0.610 62,893,000 36,596,560 0.5819 1.507 1.481 1.507 1.481 1.613 23,784,524 1.5387 -5.00%
2006-01-16 0 0.600 0.590 0.600 0.570 0.610 74,884,000 44,174,900 0.5899 1.587 1.560 1.587 1.507 1.613 28,319,214 1.5599 5.26%
2006-01-13 0 0.570 0.560 0.570 0.540 0.570 21,620,000 12,077,820 0.5586 1.507 1.481 1.507 1.428 1.507 8,176,131 1.4772 3.64%
2006-01-12 0 0.550 0.550 0.560 0.540 0.560 7,468,000 4,114,500 0.5510 1.454 1.454 1.481 1.428 1.481 2,824,207 1.4569 0.00%
2006-01-11 0 0.550 0.550 0.560 0.550 0.570 9,616,000 5,348,440 0.5562 1.454 1.454 1.481 1.454 1.507 3,636,525 1.4708 0.00%
2006-01-10 0 0.550 0.550 0.560 0.550 0.580 35,650,000 20,092,860 0.5636 1.454 1.454 1.481 1.454 1.534 13,481,918 1.4904 0.00%
2006-01-09 0 0.550 0.550 0.560 0.530 0.560 24,840,000 13,508,620 0.5438 1.454 1.454 1.481 1.401 1.481 9,393,853 1.4380 1.85%
2006-01-06 0 0.540 0.530 0.540 0.530 0.550 17,828,000 9,546,600 0.5355 1.428 1.401 1.428 1.401 1.454 6,742,094 1.4160 0.00%
2006-01-05 0 0.540 0.530 0.540 0.530 0.560 48,998,000 26,681,360 0.5445 1.428 1.401 1.428 1.401 1.481 18,529,791 1.4399 1.89%
2006-01-04 0 0.530 0.530 0.540 0.500 0.530 28,560,000 14,971,280 0.5242 1.401 1.401 1.428 1.322 1.401 10,800,662 1.3861 3.92%
2006-01-03 0 0.510 0.500 0.510 0.495 0.510 1,764,000 888,080 0.5034 1.349 1.322 1.349 1.309 1.349 667,100 1.3313 2.00%
2005-12-30 0 0.500 0.500 0.510 0.495 0.510 5,270,000 2,634,400 0.4999 1.322 1.322 1.349 1.309 1.349 1,992,979 1.3218 -1.96%
2005-12-29 0 0.510 0.500 0.510 0.500 0.510 7,478,000 3,767,620 0.5038 1.349 1.322 1.349 1.322 1.349 2,827,988 1.3323 0.00%
2005-12-28 0 0.510 0.500 0.510 0.480 0.510 10,268,000 5,154,250 0.5020 1.349 1.322 1.349 1.269 1.349 3,883,095 1.3274 5.15%
2005-12-23 0 0.485 0.485 0.495 0.480 0.490 5,218,000 2,541,520 0.4871 1.282 1.282 1.309 1.269 1.296 1,973,314 1.2879 2.11%
2005-12-22 0 0.475 0.470 0.480 0.470 0.480 3,488,000 1,663,010 0.4768 1.256 1.243 1.269 1.243 1.269 1,319,072 1.2607 -1.04%
2005-12-21 0 0.480 0.475 0.485 0.475 0.485 7,174,000 3,457,990 0.4820 1.269 1.256 1.282 1.256 1.282 2,713,023 1.2746 -2.04%
2005-12-20 0 0.490 0.485 0.490 0.485 0.490 1,438,000 703,780 0.4894 1.296 1.282 1.296 1.282 1.296 543,815 1.2942 0.00%
2005-12-19 0 0.490 0.490 0.495 0.490 0.495 2,328,000 1,148,420 0.4933 1.296 1.296 1.309 1.296 1.309 880,390 1.3044 -1.01%
2005-12-16 0 0.495 0.490 0.495 0.485 0.500 7,040,000 3,466,160 0.4924 1.309 1.296 1.309 1.282 1.322 2,662,348 1.3019 1.02%
2005-12-15 0 0.490 0.485 0.490 0.485 0.495 2,480,000 1,212,950 0.4891 1.296 1.282 1.296 1.282 1.309 937,873 1.2933 1.03%
2005-12-14 0 0.485 0.485 0.490 0.485 0.490 2,478,900 1,202,349 0.4850 1.282 1.282 1.296 1.282 1.296 937,457 1.2826 1.04%
2005-12-13 0 0.480 0.480 0.485 0.480 0.495 8,754,000 4,232,600 0.4835 1.269 1.269 1.282 1.269 1.309 3,310,539 1.2785 -3.03%
2005-12-12 0 0.495 0.490 0.495 0.485 0.500 5,882,400 2,891,248 0.4915 1.309 1.296 1.309 1.282 1.322 2,224,573 1.2997 0.00%
2005-12-09 0 0.495 0.495 0.500 0.495 0.500 3,188,000 1,578,560 0.4952 1.309 1.309 1.322 1.309 1.322 1,205,620 1.3093 0.00%
2005-12-08 0 0.495 0.495 0.500 0.490 0.500 3,794,000 1,875,950 0.4945 1.309 1.309 1.322 1.296 1.322 1,434,794 1.3075 0.00%
2005-12-07 0 0.495 0.495 0.500 0.490 0.500 2,748,000 1,360,690 0.4952 1.309 1.309 1.322 1.296 1.322 1,039,223 1.3093 1.02%
2005-12-06 0 0.490 0.490 0.495 0.490 0.510 4,788,000 2,385,280 0.4982 1.296 1.296 1.309 1.296 1.349 1,810,699 1.3173 -2.00%
2005-12-05 0 0.500 0.500 0.510 0.500 0.510 3,676,000 1,841,500 0.5010 1.322 1.322 1.349 1.322 1.349 1,390,169 1.3247 0.00%
2005-12-02 0 0.500 0.500 0.510 0.500 0.520 11,040,000 5,625,660 0.5096 1.322 1.322 1.349 1.322 1.375 4,175,046 1.3474 0.00%
2005-12-01 0 0.500 0.500 0.510 0.495 0.500 17,684,000 8,839,370 0.4999 1.322 1.322 1.349 1.309 1.322 6,687,637 1.3217 1.01%
2005-11-30 0 0.495 0.495 0.500 0.495 0.510 34,006,000 17,000,070 0.4999 1.309 1.309 1.322 1.309 1.349 12,860,200 1.3219 -4.81%
2005-11-29 0 0.520 0.510 0.520 0.500 0.520 27,838,000 14,177,480 0.5093 1.375 1.349 1.375 1.322 1.375 10,527,620 1.3467 0.00%
2005-11-28 0 0.520 0.510 0.520 0.510 0.540 40,630,000 21,337,000 0.5252 1.375 1.349 1.375 1.349 1.428 15,365,227 1.3887 1.96%
2005-11-25 0 0.510 0.500 0.510 0.500 0.520 12,854,000 6,557,040 0.5101 1.349 1.322 1.349 1.322 1.375 4,861,054 1.3489 0.00%
2005-11-24 0 0.510 0.500 0.510 0.510 0.520 25,042,000 12,872,880 0.5141 1.349 1.322 1.349 1.349 1.375 9,470,244 1.3593 0.00%
2005-11-23 0 0.510 0.500 0.510 0.510 0.520 13,642,000 7,015,960 0.5143 1.349 1.322 1.349 1.349 1.375 5,159,056 1.3599 -1.92%
2005-11-22 0 0.520 0.510 0.520 0.510 0.520 4,410,000 2,292,900 0.5199 1.375 1.349 1.375 1.349 1.375 1,667,749 1.3748 0.00%
2005-11-21 0 0.520 0.520 0.530 0.520 0.540 4,790,000 2,534,560 0.5291 1.375 1.375 1.401 1.375 1.428 1,811,456 1.3992 -3.70%
2005-11-18 0 0.540 0.530 0.540 0.530 0.550 9,486,000 5,090,340 0.5366 1.428 1.401 1.428 1.401 1.454 3,587,363 1.4190 1.89%
2005-11-17 0 0.530 0.530 0.540 0.530 0.550 9,864,000 5,277,760 0.5351 1.401 1.401 1.428 1.401 1.454 3,730,313 1.4148 -5.36%
2005-11-16 0 0.560 0.550 0.560 0.550 0.560 6,716,000 3,733,080 0.5558 1.481 1.454 1.481 1.454 1.481 2,539,819 1.4698 0.00%
2005-11-15 0 0.560 0.560 0.570 0.530 0.570 8,946,000 4,943,460 0.5526 1.481 1.481 1.507 1.401 1.507 3,383,148 1.4612 5.66%
2005-11-14 0 0.530 0.530 0.540 0.530 0.540 1,260,000 680,240 0.5399 1.401 1.401 1.428 1.401 1.428 476,500 1.4276 -1.85%
2005-11-11 0 0.540 0.540 0.550 0.540 0.560 2,872,000 1,569,180 0.5464 1.428 1.428 1.454 1.428 1.481 1,086,117 1.4448 -1.82%
2005-11-10 0 0.550 0.540 0.550 0.530 0.550 3,822,000 2,064,120 0.5401 1.454 1.428 1.454 1.401 1.454 1,445,383 1.4281 -1.79%
2005-11-09 0 0.560 0.550 0.560 0.530 0.560 4,962,000 2,733,100 0.5508 1.481 1.454 1.481 1.401 1.481 1,876,502 1.4565 3.70%
2005-11-08 0 0.540 0.530 0.540 0.530 0.550 3,122,000 1,672,060 0.5356 1.428 1.401 1.428 1.401 1.454 1,180,661 1.4162 -1.82%
2005-11-07 0 0.550 0.540 0.550 0.540 0.560 4,886,000 2,687,580 0.5501 1.454 1.428 1.454 1.428 1.481 1,847,760 1.4545 -5.17%
2005-11-04 0 0.580 0.570 0.580 0.560 0.580 5,642,000 3,204,800 0.5680 1.534 1.507 1.534 1.481 1.534 2,133,660 1.5020 1.75%
2005-11-03 0 0.570 0.560 0.580 0.520 0.580 41,612,000 23,225,180 0.5581 1.507 1.481 1.534 1.375 1.534 15,736,594 1.4759 5.56%
2005-11-02 0 0.540 0.530 0.540 0.485 0.540 54,090,000 28,018,600 0.5180 1.428 1.401 1.428 1.282 1.428 20,455,455 1.3697 9.09%
2005-11-01 0 0.495 0.490 0.495 0.480 0.500 21,872,000 10,735,440 0.4908 1.309 1.296 1.309 1.269 1.322 8,271,431 1.2979 4.21%
2005-10-31 0 0.475 0.470 0.480 0.455 0.480 17,542,000 8,222,370 0.4687 1.256 1.243 1.269 1.203 1.269 6,633,936 1.2394 3.26%
2005-10-28 0 0.460 0.460 0.465 0.455 0.470 5,898,000 2,738,050 0.4642 1.216 1.216 1.230 1.203 1.243 2,230,473 1.2276 -3.16%
2005-10-27 0 0.475 0.475 0.480 0.470 0.480 8,472,000 4,033,460 0.4761 1.256 1.256 1.269 1.243 1.269 3,203,894 1.2589 -1.04%
2005-10-26 0 0.480 0.475 0.480 0.470 0.520 20,390,000 9,971,910 0.4891 1.269 1.256 1.269 1.243 1.375 7,710,977 1.2932 -7.69%
2005-10-25 0 0.520 0.510 0.520 0.510 0.550 15,224,000 8,031,700 0.5276 1.375 1.349 1.375 1.349 1.454 5,757,328 1.3950 -1.89%
2005-10-24 0 0.530 0.530 0.540 0.500 0.570 25,428,000 13,482,540 0.5302 1.401 1.401 1.428 1.322 1.507 9,616,219 1.4021 -8.62%
2005-10-21 0 0.580 0.560 0.580 0.560 0.580 3,318,000 1,890,980 0.5699 1.534 1.481 1.534 1.481 1.534 1,254,783 1.5070 0.00%
2005-10-20 0 0.580 0.570 0.580 0.570 0.600 7,736,000 4,517,520 0.5840 1.534 1.507 1.534 1.507 1.587 2,925,557 1.5442 0.00%
2005-10-19 0 0.580 0.580 0.590 0.580 0.590 4,608,000 2,679,180 0.5814 1.534 1.534 1.560 1.534 1.560 1,742,628 1.5374 -3.33%
2005-10-18 0 0.600 0.590 0.600 0.590 0.610 2,118,000 1,265,820 0.5976 1.587 1.560 1.587 1.560 1.613 800,973 1.5804 0.00%
2005-10-17 0 0.600 0.590 0.600 0.590 0.620 16,368,000 9,887,940 0.6041 1.587 1.560 1.587 1.560 1.639 6,189,959 1.5974 1.69%
2005-10-14 0 0.590 0.580 0.590 0.580 0.600 12,194,000 7,185,240 0.5892 1.560 1.534 1.560 1.534 1.587 4,611,459 1.5581 -3.28%
2005-10-13 0 0.610 0.600 0.610 0.600 0.610 2,456,000 1,491,900 0.6075 1.613 1.587 1.613 1.587 1.613 928,796 1.6063 0.00%
2005-10-12 0 0.610 0.600 0.610 0.590 0.630 12,830,000 7,822,620 0.6097 1.613 1.587 1.613 1.560 1.666 4,851,978 1.6123 -4.69%
2005-10-10 0 0.640 0.630 0.640 0.620 0.640 4,414,000 2,776,020 0.6289 1.692 1.666 1.692 1.639 1.692 1,669,262 1.6630 1.59%
2005-10-07 0 0.630 0.630 0.640 0.630 0.640 3,566,000 2,273,120 0.6374 1.666 1.666 1.692 1.666 1.692 1,348,570 1.6856 -1.56%
2005-10-06 0 0.640 0.640 0.650 0.620 0.650 12,394,000 7,919,660 0.6390 1.692 1.692 1.719 1.639 1.719 4,687,094 1.6897 -1.54%
2005-10-05 0 0.650 0.640 0.650 0.650 0.660 9,070,000 5,910,500 0.6517 1.719 1.692 1.719 1.719 1.745 3,430,042 1.7232 -2.99%
2005-10-04 0 0.670 0.660 0.670 0.660 0.690 17,712,000 11,906,840 0.6722 1.772 1.745 1.772 1.745 1.825 6,698,225 1.7776 3.08%
2005-10-03 0 0.650 0.650 0.660 0.640 0.670 22,826,000 14,944,240 0.6547 1.719 1.719 1.745 1.692 1.772 8,632,210 1.7312 -1.52%
2005-09-30 0 0.660 0.650 0.660 0.630 0.660 20,126,000 13,017,100 0.6468 1.745 1.719 1.745 1.666 1.745 7,611,139 1.7103 4.76%
2005-09-29 0 0.630 0.630 0.640 0.620 0.640 8,260,000 5,208,860 0.6306 1.666 1.666 1.692 1.639 1.692 3,123,721 1.6675 1.61%
2005-09-28 0 0.620 0.620 0.630 0.620 0.630 6,932,000 4,333,400 0.6251 1.639 1.639 1.666 1.639 1.666 2,621,505 1.6530 -1.59%
2005-09-27 0 0.630 0.620 0.630 0.620 0.640 18,152,000 11,526,700 0.6350 1.666 1.639 1.666 1.639 1.692 6,864,622 1.6791 1.61%
2005-09-26 0 0.620 0.620 0.630 0.610 0.620 7,132,000 4,387,020 0.6151 1.639 1.639 1.666 1.613 1.639 2,697,140 1.6265 0.00%
2005-09-23 0 0.620 0.610 0.620 0.600 0.620 5,832,000 3,550,980 0.6089 1.639 1.613 1.639 1.587 1.639 2,205,513 1.6100 1.64%
2005-09-22 0 0.610 0.610 0.620 0.600 0.610 9,034,000 5,494,640 0.6082 1.613 1.613 1.639 1.587 1.613 3,416,428 1.6083 -1.61%
2005-09-21 0 0.620 0.610 0.620 0.610 0.630 11,350,000 7,040,800 0.6203 1.639 1.613 1.639 1.613 1.666 4,292,280 1.6403 -3.12%
2005-09-20 0 0.640 0.630 0.640 0.620 0.640 7,922,085 4,996,091 0.6307 1.692 1.666 1.692 1.639 1.692 2,995,930 1.6676 3.23%
2005-09-16 0 0.620 0.610 0.620 0.620 0.640 8,934,000 5,580,300 0.6246 1.639 1.613 1.639 1.639 1.692 3,378,610 1.6517 -3.12%
2005-09-15 0 0.640 0.640 0.650 0.630 0.650 14,792,000 9,418,120 0.6367 1.692 1.692 1.719 1.666 1.719 5,593,956 1.6836 0.00%
2005-09-14 0 0.640 0.630 0.640 0.620 0.650 30,502,000 19,379,220 0.6353 1.692 1.666 1.692 1.639 1.719 11,535,076 1.6800 3.23%
2005-09-13 0 0.620 0.610 0.620 0.600 0.630 26,734,000 16,475,860 0.6163 1.639 1.613 1.639 1.587 1.666 10,110,115 1.6296 1.64%
2005-09-12 0 0.610 0.600 0.610 0.600 0.620 5,392,000 3,287,660 0.6097 1.613 1.587 1.613 1.587 1.639 2,039,117 1.6123 -1.61%
2005-09-09 0 0.620 0.610 0.620 0.610 0.630 8,136,000 4,984,160 0.6126 1.639 1.613 1.639 1.613 1.666 3,076,827 1.6199 -1.59%
2005-09-08 0 0.630 0.620 0.630 0.620 0.630 3,514,000 2,213,620 0.6299 1.666 1.639 1.666 1.639 1.666 1,328,905 1.6657 1.61%
2005-09-07 0 0.620 0.620 0.630 0.620 0.640 6,330,000 4,019,560 0.6350 1.639 1.639 1.666 1.639 1.692 2,393,844 1.6791 -1.59%
2005-09-06 0 0.630 0.620 0.630 0.610 0.640 10,910,000 6,840,360 0.6270 1.666 1.639 1.666 1.613 1.692 4,125,883 1.6579 1.61%
2005-09-05 0 0.620 0.610 0.620 0.610 0.630 1,676,000 1,039,920 0.6205 1.639 1.613 1.639 1.613 1.666 633,820 1.6407 0.00%
2005-09-02 0 0.620 0.620 0.630 0.610 0.620 4,760,000 2,949,800 0.6197 1.639 1.639 1.666 1.613 1.639 1,800,110 1.6387 -1.59%
2005-09-01 0 0.630 0.620 0.630 0.610 0.630 9,778,000 6,063,380 0.6201 1.666 1.639 1.666 1.613 1.666 3,697,790 1.6397 3.28%
2005-08-31 0 0.610 0.600 0.610 0.590 0.630 15,340,000 9,330,420 0.6082 1.613 1.587 1.613 1.560 1.666 5,801,196 1.6084 -4.69%
2005-08-30 0 0.640 0.630 0.640 0.620 0.640 6,070,000 3,802,440 0.6264 1.692 1.666 1.692 1.639 1.692 2,295,519 1.6565 1.59%
2005-08-29 0 0.630 0.620 0.630 0.620 0.640 5,096,000 3,185,080 0.6250 1.666 1.639 1.666 1.639 1.692 1,927,177 1.6527 -1.56%
2005-08-26 0 0.640 0.630 0.640 0.620 0.640 2,726,000 1,718,460 0.6304 1.692 1.666 1.692 1.639 1.692 1,030,903 1.6669 3.23%
2005-08-25 0 0.620 0.610 0.620 0.620 0.630 4,170,000 2,585,440 0.6200 1.639 1.613 1.639 1.639 1.666 1,576,987 1.6395 0.00%
2005-08-24 0 0.620 0.620 0.630 0.620 0.630 2,494,000 1,556,380 0.6240 1.639 1.639 1.666 1.639 1.666 943,167 1.6502 -1.59%
2005-08-23 0 0.630 0.620 0.630 0.620 0.650 6,976,000 4,422,540 0.6340 1.666 1.639 1.666 1.639 1.719 2,638,145 1.6764 -1.56%
2005-08-22 0 0.640 0.630 0.640 0.630 0.640 4,522,000 2,893,460 0.6399 1.692 1.666 1.692 1.666 1.692 1,710,105 1.6920 0.00%
2005-08-19 0 0.640 0.630 0.640 0.620 0.650 10,242,000 6,487,640 0.6334 1.692 1.666 1.692 1.639 1.719 3,873,262 1.6750 0.00%
2005-08-18 0 0.640 0.630 0.640 0.630 0.680 16,118,000 10,540,060 0.6539 1.692 1.666 1.692 1.666 1.798 6,095,415 1.7292 -4.48%
2005-08-17 0 0.670 0.670 0.680 0.670 0.680 9,424,000 6,315,180 0.6701 1.772 1.772 1.798 1.772 1.798 3,563,916 1.7720 -1.47%
2005-08-16 0 0.680 0.670 0.680 0.670 0.700 6,948,000 4,754,580 0.6843 1.798 1.772 1.798 1.772 1.851 2,627,556 1.8095 0.00%
2005-08-15 0 0.680 0.680 0.690 0.680 0.700 3,520,000 2,407,500 0.6839 1.798 1.798 1.825 1.798 1.851 1,331,174 1.8086 -1.45%
2005-08-12 0 0.690 0.680 0.690 0.670 0.710 27,252,000 18,903,920 0.6937 1.825 1.798 1.825 1.772 1.877 10,306,010 1.8343 2.99%
2005-08-11 0 0.670 0.660 0.670 0.650 0.710 54,362,000 36,312,260 0.6680 1.772 1.745 1.772 1.719 1.877 20,558,318 1.7663 -5.63%
2005-08-10 1 - - - - - 0 0 - 1.877 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 1.877 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 1.877 - - - - 0 - 0.00%
2005-08-05 0 0.710 0.700 0.710 0.700 0.710 8,470,000 5,957,900 0.7034 1.877 1.851 1.877 1.851 1.877 3,203,137 1.8600 0.00%
2005-08-04 0 0.710 0.710 0.720 0.690 0.720 57,338,700 40,584,668 0.7078 1.877 1.877 1.904 1.825 1.904 21,684,030 1.8716 -1.39%
2005-08-03 0 0.720 0.710 0.720 0.640 0.730 138,654,000 97,016,820 0.6997 1.904 1.877 1.904 1.692 1.930 52,435,397 1.8502 9.09%
2005-08-02 0 0.660 0.650 0.660 0.640 0.660 20,378,000 13,370,000 0.6561 1.745 1.719 1.745 1.692 1.745 7,706,439 1.7349 0.00%
2005-08-01 0 0.660 0.650 0.660 0.620 0.670 44,268,000 28,774,140 0.6500 1.745 1.719 1.745 1.639 1.772 16,741,026 1.7188 4.76%
2005-07-29 0 0.630 0.620 0.630 0.610 0.630 12,616,000 7,851,580 0.6224 1.666 1.639 1.666 1.613 1.666 4,771,049 1.6457 3.28%
2005-07-28 0 0.610 0.600 0.610 0.600 0.620 5,394,000 3,288,040 0.6096 1.613 1.587 1.613 1.587 1.639 2,039,873 1.6119 0.00%
2005-07-27 0 0.610 0.600 0.610 0.600 0.620 4,712,000 2,870,420 0.6092 1.613 1.587 1.613 1.587 1.639 1,781,958 1.6108 0.00%
2005-07-26 0 0.610 0.600 0.610 0.600 0.610 3,646,000 2,210,800 0.6064 1.613 1.587 1.613 1.587 1.613 1,378,824 1.6034 -1.61%
2005-07-25 0 0.620 0.610 0.620 0.610 0.640 11,290,000 7,062,120 0.6255 1.639 1.613 1.639 1.613 1.692 4,269,589 1.6541 0.00%
2005-07-22 0 0.620 0.610 0.620 0.610 0.620 10,092,000 6,156,660 0.6101 1.639 1.613 1.639 1.613 1.639 3,816,536 1.6132 1.64%
2005-07-21 0 0.610 0.600 0.610 0.600 0.610 9,686,000 5,835,340 0.6025 1.613 1.587 1.613 1.587 1.613 3,662,998 1.5931 0.00%
2005-07-20 0 0.610 0.590 0.600 0.590 0.610 17,800,000 10,656,780 0.5987 1.613 1.560 1.587 1.560 1.613 6,731,505 1.5831 3.39%
2005-07-19 0 0.590 0.580 0.590 0.590 0.590 3,497,000 2,063,190 0.5900 1.560 1.534 1.560 1.560 1.560 1,322,476 1.5601 0.00%
2005-07-18 0 0.590 0.590 0.600 0.580 0.600 7,644,000 4,511,560 0.5902 1.560 1.560 1.587 1.534 1.587 2,890,765 1.5607 -1.67%
2005-07-15 0 0.600 0.590 0.610 0.590 0.610 8,184,000 4,905,200 0.5994 1.587 1.560 1.613 1.560 1.613 3,094,980 1.5849 -3.23%
2005-07-14 0 0.620 0.610 0.620 0.600 0.640 17,764,270 11,008,899 0.6197 1.639 1.613 1.639 1.587 1.692 6,717,993 1.6387 -3.12%
2005-07-13 0 0.640 0.630 0.640 0.630 0.650 18,235,000 11,698,880 0.6416 1.692 1.666 1.692 1.666 1.719 6,896,011 1.6965 1.59%
2005-07-12 0 0.630 0.620 0.630 0.600 0.630 20,650,000 12,759,100 0.6179 1.666 1.639 1.666 1.587 1.666 7,809,302 1.6338 3.28%
2005-07-11 0 0.610 0.600 0.610 0.600 0.610 7,310,000 4,404,700 0.6026 1.613 1.587 1.613 1.587 1.613 2,764,455 1.5933 1.67%
2005-07-08 0 0.600 0.590 0.600 0.580 0.610 8,242,000 4,903,340 0.5949 1.587 1.560 1.587 1.534 1.613 3,116,914 1.5731 -1.64%
2005-07-07 0 0.610 0.600 0.610 0.600 0.630 37,034,000 21,801,280 0.5887 1.613 1.587 1.613 1.587 1.666 14,005,312 1.5566 0.00%
2005-07-06 0 0.610 0.590 0.610 0.580 0.610 9,488,000 5,609,980 0.5913 1.613 1.560 1.613 1.534 1.613 3,588,119 1.5635 3.39%
2005-07-05 0 0.590 0.590 0.600 0.590 0.600 3,824,000 2,292,800 0.5996 1.560 1.560 1.587 1.560 1.587 1,446,139 1.5855 -1.67%
2005-07-04 0 0.600 0.590 0.610 0.590 0.600 5,398,000 3,225,600 0.5976 1.587 1.560 1.613 1.560 1.587 2,041,386 1.5801 3.45%
2005-06-30 0 0.580 0.580 0.590 0.580 0.590 1,684,000 986,120 0.5856 1.534 1.534 1.560 1.534 1.560 636,846 1.5484 -1.69%
2005-06-29 0 0.590 0.580 0.600 0.580 0.610 5,704,000 3,378,840 0.5924 1.560 1.534 1.587 1.534 1.613 2,157,107 1.5664 -3.28%
2005-06-28 0 0.610 0.600 0.610 0.560 0.610 18,852,000 11,098,100 0.5887 1.613 1.587 1.613 1.481 1.613 7,129,344 1.5567 7.02%
2005-06-27 0 0.570 0.570 0.580 0.570 0.580 3,814,000 2,196,780 0.5760 1.507 1.507 1.534 1.507 1.534 1,442,357 1.5230 0.00%
2005-06-24 0 0.570 0.570 0.580 0.570 0.580 1,956,000 1,116,940 0.5710 1.507 1.507 1.534 1.507 1.534 739,709 1.5100 -1.72%
2005-06-23 0 0.580 0.570 0.580 0.570 0.580 2,770,000 1,599,200 0.5773 1.534 1.507 1.534 1.507 1.534 1,047,543 1.5266 0.00%
2005-06-22 0 0.580 0.570 0.580 0.570 0.580 2,128,000 1,232,160 0.5790 1.534 1.507 1.534 1.507 1.534 804,755 1.5311 1.75%
2005-06-21 0 0.570 0.570 0.580 0.570 0.580 1,106,000 631,120 0.5706 1.507 1.507 1.534 1.507 1.534 418,261 1.5089 0.00%
2005-06-20 0 0.570 0.560 0.570 0.570 0.570 1,348,000 768,360 0.5700 1.507 1.481 1.507 1.507 1.507 509,779 1.5072 0.00%
2005-06-17 0 0.570 0.570 0.580 0.560 0.580 6,394,000 3,642,720 0.5697 1.507 1.507 1.534 1.481 1.534 2,418,047 1.5065 0.00%
2005-06-16 0 0.570 0.570 0.580 0.570 0.570 1,092,000 622,440 0.5700 1.507 1.507 1.534 1.507 1.507 412,966 1.5072 -1.72%
2005-06-15 0 0.580 0.570 0.580 0.570 0.580 2,488,000 1,426,760 0.5735 1.534 1.507 1.534 1.507 1.534 940,898 1.5164 0.00%
2005-06-14 0 0.580 0.580 0.590 0.580 0.590 6,288,000 3,686,600 0.5863 1.534 1.534 1.560 1.534 1.560 2,377,961 1.5503 0.00%
2005-06-13 0 0.580 0.570 0.580 0.570 0.580 2,218,000 1,279,140 0.5767 1.534 1.507 1.534 1.507 1.534 838,791 1.5250 -1.69%
2005-06-10 0 0.590 0.580 0.590 0.560 0.590 7,982,000 4,582,540 0.5741 1.560 1.534 1.560 1.481 1.560 3,018,588 1.5181 5.36%
2005-06-09 0 0.560 0.560 0.580 0.560 0.570 1,814,000 1,033,940 0.5700 1.481 1.481 1.534 1.481 1.507 686,008 1.5072 -3.45%
2005-06-08 0 0.580 0.570 0.580 0.560 0.580 1,656,000 941,620 0.5686 1.534 1.507 1.534 1.481 1.534 626,257 1.5036 3.57%
2005-06-07 0 0.560 0.560 0.570 0.560 0.570 1,680,000 952,000 0.5667 1.481 1.481 1.507 1.481 1.507 635,333 1.4984 0.00%
2005-06-06 0 0.560 0.560 0.570 0.550 0.560 1,430,000 791,300 0.5534 1.481 1.481 1.507 1.454 1.481 540,789 1.4632 0.00%
2005-06-03 0 0.560 0.560 0.570 0.560 0.560 390,000 218,400 0.5600 1.481 1.481 1.507 1.481 1.481 147,488 1.4808 0.00%
2005-06-02 0 0.560 0.550 0.570 0.550 0.560 2,312,000 1,292,280 0.5589 1.481 1.454 1.507 1.454 1.481 874,339 1.4780 0.00%
2005-06-01 0 0.560 0.560 0.570 0.560 0.570 1,890,000 1,063,200 0.5625 1.481 1.481 1.507 1.481 1.507 714,750 1.4875 0.00%
2005-05-31 0 0.560 0.560 0.570 0.560 0.570 2,290,000 1,285,400 0.5613 1.481 1.481 1.507 1.481 1.507 866,019 1.4843 -1.75%
2005-05-30 0 0.570 0.560 0.580 0.560 0.570 1,098,000 625,680 0.5698 1.507 1.481 1.534 1.481 1.507 415,236 1.5068 -1.72%
2005-05-27 0 0.580 0.570 0.580 0.570 0.580 5,004,000 2,892,320 0.5780 1.534 1.507 1.534 1.507 1.534 1,892,385 1.5284 1.75%
2005-05-26 0 0.570 0.570 0.580 0.540 0.580 17,240,000 9,727,920 0.5643 1.507 1.507 1.534 1.428 1.534 6,519,727 1.4921 5.56%
2005-05-25 0 0.540 0.540 0.550 0.540 0.550 1,786,000 974,680 0.5457 1.428 1.428 1.454 1.428 1.454 675,420 1.4431 -1.82%
2005-05-24 0 0.550 0.550 0.560 0.540 0.550 2,324,000 1,272,500 0.5475 1.454 1.454 1.481 1.428 1.454 878,877 1.4479 1.85%
2005-05-23 0 0.540 0.530 0.540 0.530 0.550 2,462,000 1,324,980 0.5382 1.428 1.401 1.428 1.401 1.454 931,065 1.4231 -1.82%
2005-05-20 0 0.550 0.550 0.560 0.540 0.560 9,484,000 5,265,400 0.5552 1.454 1.454 1.481 1.428 1.481 3,586,606 1.4681 -3.51%
2005-05-19 0 0.570 0.550 0.570 0.550 0.570 2,148,898 1,210,558 0.5633 1.507 1.454 1.507 1.454 1.507 812,658 1.4896 1.79%
2005-05-18 0 0.560 0.560 0.570 0.560 0.560 1,590,000 890,400 0.5600 1.481 1.481 1.507 1.481 1.481 601,297 1.4808 -1.75%
2005-05-17 0 0.570 0.560 0.570 0.550 0.570 3,270,000 1,832,100 0.5603 1.507 1.481 1.507 1.454 1.507 1,236,630 1.4815 0.00%
2005-05-13 0 0.570 0.560 0.570 0.560 0.590 7,388,000 4,245,260 0.5746 1.507 1.481 1.507 1.481 1.560 2,793,953 1.5194 -3.39%
2005-05-12 0 0.590 0.590 0.600 0.590 0.610 5,518,000 3,289,920 0.5962 1.560 1.560 1.587 1.560 1.613 2,086,766 1.5766 1.72%
2005-05-11 0 0.580 0.580 0.590 0.580 0.600 3,884,000 2,284,220 0.5881 1.534 1.534 1.560 1.534 1.587 1,468,829 1.5551 -3.33%
2005-05-10 0 0.600 0.590 0.600 0.590 0.610 5,200,000 3,111,560 0.5984 1.587 1.560 1.587 1.560 1.613 1,966,507 1.5823 0.00%
2005-05-09 0 0.600 0.590 0.600 0.590 0.600 2,120,000 1,268,400 0.5983 1.587 1.560 1.587 1.560 1.587 801,730 1.5821 0.00%
2005-05-06 0 0.600 0.590 0.600 0.590 0.610 17,648,000 10,486,600 0.5942 1.587 1.560 1.587 1.560 1.613 6,674,022 1.5713 1.69%
2005-05-05 0 0.590 0.590 0.600 0.590 0.610 3,800,000 2,259,900 0.5947 1.560 1.560 1.587 1.560 1.613 1,437,063 1.5726 0.00%
2005-05-04 0 0.590 0.590 0.600 0.570 0.610 19,498,250 11,624,685 0.5962 1.560 1.560 1.587 1.507 1.613 7,373,740 1.5765 3.51%
2005-05-03 0 0.570 0.560 0.570 0.560 0.580 3,790,000 2,154,300 0.5684 1.507 1.481 1.507 1.481 1.534 1,433,281 1.5031 -3.39%
2005-04-29 0 0.590 0.580 0.590 0.570 0.590 3,888,000 2,230,440 0.5737 1.560 1.534 1.560 1.507 1.560 1,470,342 1.5170 1.72%
2005-04-28 0 0.580 0.570 0.590 0.580 0.590 1,210,000 702,640 0.5807 1.534 1.507 1.560 1.534 1.560 457,591 1.5355 -1.69%
2005-04-27 0 0.590 0.580 0.590 0.580 0.590 1,848,000 1,072,920 0.5806 1.560 1.534 1.560 1.534 1.560 698,866 1.5352 1.72%
2005-04-26 0 0.580 0.580 0.590 0.580 0.600 4,618,000 2,733,440 0.5919 1.534 1.534 1.560 1.534 1.587 1,746,410 1.5652 0.00%
2005-04-25 0 0.580 0.580 0.590 0.570 0.590 4,090,000 2,364,900 0.5782 1.534 1.534 1.560 1.507 1.560 1,546,733 1.5290 0.00%
2005-04-22 0 0.580 0.580 0.600 0.580 0.600 4,228,000 2,495,980 0.5903 1.534 1.534 1.587 1.534 1.587 1,598,921 1.5610 -1.69%
2005-04-21 0 0.590 0.580 0.590 0.570 0.590 6,066,000 3,495,340 0.5762 1.560 1.534 1.560 1.507 1.560 2,294,006 1.5237 0.00%
2005-04-20 0 0.590 0.580 0.590 0.590 0.620 6,700,000 4,048,020 0.6042 1.560 1.534 1.560 1.560 1.639 2,533,769 1.5976 -4.84%
2005-04-19 0 0.620 0.610 0.620 0.590 0.620 12,500,000 7,565,600 0.6052 1.639 1.613 1.639 1.560 1.639 4,727,180 1.6004 1.64%
2005-04-18 0 0.610 0.590 0.610 0.590 0.630 20,330,000 12,383,460 0.6091 1.613 1.560 1.613 1.560 1.666 7,688,286 1.6107 -4.69%
2005-04-15 0 0.640 0.630 0.640 0.630 0.640 8,308,000 5,255,600 0.6326 1.692 1.666 1.692 1.666 1.692 3,141,873 1.6728 -1.54%
2005-04-14 0 0.650 0.640 0.650 0.640 0.650 6,202,000 4,027,400 0.6494 1.719 1.692 1.719 1.692 1.719 2,345,438 1.7171 0.00%
2005-04-13 0 0.650 0.640 0.650 0.640 0.660 11,910,000 7,796,100 0.6546 1.719 1.692 1.719 1.692 1.745 4,504,057 1.7309 1.56%
2005-04-12 0 0.640 0.640 0.650 0.640 0.670 14,280,000 9,430,300 0.6604 1.692 1.692 1.719 1.692 1.772 5,400,331 1.7462 -5.88%
2005-04-11 0 0.680 0.670 0.680 0.650 0.680 19,872,000 13,231,140 0.6658 1.798 1.772 1.798 1.719 1.798 7,515,082 1.7606 3.03%
2005-04-08 0 0.660 0.650 0.660 0.630 0.670 30,230,044 19,680,567 0.6510 1.745 1.719 1.745 1.666 1.772 11,432,230 1.7215 4.76%
2005-04-07 0 0.630 0.620 0.630 0.620 0.630 5,820,000 3,629,700 0.6237 1.666 1.639 1.666 1.639 1.666 2,200,975 1.6491 -1.56%
2005-04-06 0 0.640 0.630 0.640 0.610 0.640 8,618,000 5,418,920 0.6288 1.692 1.666 1.692 1.613 1.692 3,259,107 1.6627 3.23%
2005-04-04 0 0.620 0.620 0.630 0.600 0.630 7,982,000 4,901,780 0.6141 1.639 1.639 1.666 1.587 1.666 3,018,588 1.6239 1.64%
2005-04-01 0 0.610 0.600 0.610 0.590 0.610 3,094,000 1,855,580 0.5997 1.613 1.587 1.613 1.560 1.613 1,170,072 1.5859 0.00%
2005-03-31 0 0.610 0.600 0.610 0.580 0.610 7,620,000 4,546,700 0.5967 1.613 1.587 1.613 1.534 1.613 2,881,689 1.5778 5.17%
2005-03-30 0 0.580 0.580 0.590 0.570 0.580 3,556,000 2,047,320 0.5757 1.534 1.534 1.560 1.507 1.534 1,344,788 1.5224 1.75%
2005-03-29 0 0.570 0.570 0.580 0.560 0.570 2,424,000 1,379,940 0.5693 1.507 1.507 1.534 1.481 1.507 916,695 1.5053 -1.72%
2005-03-24 0 0.580 0.570 0.580 0.540 0.580 9,500,000 5,314,180 0.5594 1.534 1.507 1.534 1.428 1.534 3,592,657 1.4792 1.75%
2005-03-23 0 0.570 0.560 0.570 0.560 0.590 30,782,000 17,598,880 0.5717 1.507 1.481 1.507 1.481 1.560 11,640,965 1.5118 -5.00%
2005-03-22 0 0.600 0.600 0.610 0.600 0.630 17,346,000 10,532,320 0.6072 1.587 1.587 1.613 1.587 1.666 6,559,814 1.6056 -4.76%
2005-03-21 0 0.630 0.630 0.640 0.630 0.650 2,966,000 1,893,520 0.6384 1.666 1.666 1.692 1.666 1.719 1,121,665 1.6881 -1.56%
2005-03-18 0 0.640 0.630 0.640 0.630 0.650 6,518,000 4,170,520 0.6398 1.692 1.666 1.692 1.666 1.719 2,464,941 1.6919 1.59%
2005-03-17 0 0.630 0.630 0.640 0.630 0.650 5,070,000 3,246,060 0.6402 1.666 1.666 1.692 1.666 1.719 1,917,344 1.6930 -3.08%
2005-03-16 0 0.650 0.640 0.650 0.620 0.650 4,846,000 3,087,920 0.6372 1.719 1.692 1.719 1.639 1.719 1,832,633 1.6850 3.17%
2005-03-15 0 0.630 0.630 0.640 0.630 0.650 8,646,000 5,539,240 0.6407 1.666 1.666 1.692 1.666 1.719 3,269,696 1.6941 -3.08%
2005-03-14 0 0.650 0.640 0.650 0.640 0.660 10,780,000 7,054,520 0.6544 1.719 1.692 1.719 1.692 1.745 4,076,720 1.7304 0.00%
2005-03-11 0 0.650 0.640 0.650 0.640 0.670 12,002,000 7,853,360 0.6543 1.719 1.692 1.719 1.692 1.772 4,538,849 1.7303 -1.52%
2005-03-10 0 0.660 0.660 0.670 0.650 0.680 42,768,000 28,370,320 0.6634 1.745 1.745 1.772 1.719 1.798 16,173,764 1.7541 0.00%
2005-03-09 0 0.660 0.650 0.660 0.640 0.660 30,650,000 19,978,120 0.6518 1.745 1.719 1.745 1.692 1.745 11,591,046 1.7236 4.76%
2005-03-08 0 0.630 0.630 0.640 0.620 0.640 24,944,000 15,835,520 0.6348 1.666 1.666 1.692 1.639 1.692 9,433,183 1.6787 3.28%
2005-03-07 0 0.610 0.610 0.620 0.600 0.630 24,150,000 14,950,900 0.6191 1.613 1.613 1.639 1.587 1.666 9,132,912 1.6370 0.00%
2005-03-04 0 0.610 0.610 0.620 0.600 0.640 18,516,000 11,446,560 0.6182 1.613 1.613 1.639 1.587 1.692 7,002,278 1.6347 -4.69%
2005-03-03 0 0.640 0.630 0.640 0.600 0.650 44,940,000 28,315,620 0.6301 1.692 1.666 1.692 1.587 1.719 16,995,159 1.6661 0.00%
2005-03-02 0 0.640 0.630 0.640 0.630 0.700 56,330,000 37,109,540 0.6588 1.692 1.666 1.692 1.666 1.851 21,302,566 1.7420 -7.25%
2005-03-01 0 0.690 0.690 0.700 0.680 0.710 42,516,000 29,492,640 0.6937 1.825 1.825 1.851 1.798 1.877 16,078,464 1.8343 -1.43%
2005-02-28 0 0.700 0.690 0.700 0.670 0.720 108,394,000 75,954,520 0.7007 1.851 1.825 1.851 1.772 1.904 40,991,839 1.8529 4.48%
2005-02-25 0 0.670 0.660 0.670 0.650 0.670 32,014,000 21,065,800 0.6580 1.772 1.745 1.772 1.719 1.772 12,106,876 1.7400 -1.47%
2005-02-24 0 0.680 0.670 0.680 0.660 0.690 28,285,000 19,063,850 0.6740 1.798 1.772 1.798 1.745 1.825 10,696,664 1.7822 1.49%
2005-02-23 0 0.670 0.660 0.670 0.640 0.690 46,044,000 30,669,300 0.6661 1.772 1.745 1.772 1.692 1.825 17,412,663 1.7613 1.52%
2005-02-22 0 0.660 0.650 0.660 0.650 0.670 23,172,000 15,213,600 0.6566 1.745 1.719 1.745 1.719 1.772 8,763,058 1.7361 -1.49%
2005-02-21 0 0.670 0.660 0.670 0.660 0.690 27,755,000 18,574,630 0.6692 1.772 1.745 1.772 1.745 1.825 10,496,231 1.7696 -1.47%
2005-02-18 0 0.680 0.670 0.680 0.650 0.700 72,359,000 49,139,190 0.6791 1.798 1.772 1.798 1.719 1.851 27,364,323 1.7957 3.03%
2005-02-17 0 0.660 0.650 0.660 0.630 0.670 39,603,000 25,601,130 0.6464 1.745 1.719 1.745 1.666 1.772 14,976,842 1.7094 -1.49%
2005-02-16 0 0.670 0.660 0.670 0.650 0.690 58,600,000 39,070,420 0.6667 1.772 1.745 1.772 1.719 1.825 22,161,022 1.7630 -2.90%
2005-02-15 0 0.690 0.690 0.700 0.630 0.730 210,850,000 147,065,750 0.6975 1.825 1.825 1.851 1.666 1.930 79,738,078 1.8444 11.29%
2005-02-14 0 0.620 0.610 0.620 0.540 0.630 76,083,000 45,122,750 0.5931 1.639 1.613 1.639 1.428 1.666 28,772,645 1.5683 12.73%
2005-02-08 0 0.550 0.540 0.550 0.530 0.570 17,436,000 9,662,880 0.5542 1.454 1.428 1.454 1.401 1.507 6,593,849 1.4654 1.85%
2005-02-07 0 0.540 0.530 0.540 0.520 0.560 51,934,789 28,163,959 0.5423 1.428 1.401 1.428 1.375 1.481 19,640,409 1.4340 5.88%
2005-02-04 0 0.510 0.500 0.510 0.495 0.510 7,918,000 3,967,120 0.5010 1.349 1.322 1.349 1.309 1.349 2,994,385 1.3249 4.08%
2005-02-03 0 0.490 0.490 0.495 0.490 0.500 2,972,000 1,472,910 0.4956 1.296 1.296 1.309 1.296 1.322 1,123,934 1.3105 -1.01%
2005-02-02 0 0.495 0.490 0.495 0.490 0.500 5,920,000 2,911,420 0.4918 1.309 1.296 1.309 1.296 1.322 2,238,793 1.3004 1.02%
2005-02-01 0 0.490 0.490 0.495 0.490 0.530 39,256,000 19,672,370 0.5011 1.296 1.296 1.309 1.296 1.401 14,845,615 1.3251 -2.00%
2005-01-31 0 0.500 0.495 0.500 0.485 0.500 9,720,000 4,806,080 0.4945 1.322 1.309 1.322 1.282 1.322 3,675,855 1.3075 3.09%
2005-01-28 0 0.485 0.490 0.495 0.475 0.495 7,576,000 3,685,890 0.4865 1.282 1.296 1.309 1.256 1.309 2,865,049 1.2865 0.00%
2005-01-27 0 0.485 0.480 0.485 0.475 0.485 2,874,000 1,378,430 0.4796 1.282 1.269 1.282 1.256 1.282 1,086,873 1.2683 2.11%
2005-01-26 0 0.475 0.475 0.480 0.470 0.480 11,868,000 5,537,380 0.4666 1.256 1.256 1.269 1.243 1.269 4,488,174 1.2338 0.00%
2005-01-25 0 0.475 0.470 0.475 0.465 0.475 1,604,000 753,340 0.4697 1.256 1.243 1.256 1.230 1.256 606,592 1.2419 1.06%
2005-01-24 0 0.470 0.470 0.475 0.465 0.470 1,564,000 731,200 0.4675 1.243 1.243 1.256 1.230 1.243 591,465 1.2363 -1.05%
2005-01-21 0 0.475 0.475 0.480 0.470 0.480 1,718,000 814,140 0.4739 1.256 1.256 1.269 1.243 1.269 649,704 1.2531 0.00%
2005-01-20 0 0.475 0.470 0.475 0.470 0.475 1,808,000 857,500 0.4743 1.256 1.243 1.256 1.243 1.256 683,739 1.2541 0.00%
2005-01-19 0 0.475 0.475 0.480 0.475 0.480 3,366,000 1,613,170 0.4793 1.256 1.256 1.269 1.256 1.269 1,272,935 1.2673 -1.04%
2005-01-18 0 0.480 0.480 0.485 0.455 0.485 6,144,000 2,922,880 0.4757 1.269 1.269 1.282 1.203 1.282 2,323,504 1.2580 3.23%
2005-01-17 0 0.465 0.460 0.465 0.460 0.465 1,492,000 688,170 0.4612 1.230 1.216 1.230 1.216 1.230 564,236 1.2196 1.09%
2005-01-14 0 0.460 0.460 0.465 0.455 0.465 2,308,000 1,062,970 0.4606 1.216 1.216 1.230 1.203 1.230 872,827 1.2178 -1.08%
2005-01-13 0 0.465 0.465 0.470 0.465 0.475 1,642,000 766,980 0.4671 1.230 1.230 1.243 1.230 1.256 620,962 1.2351 0.00%
2005-01-12 0 0.465 0.460 0.465 0.455 0.470 3,111,000 1,434,990 0.4613 1.230 1.216 1.230 1.203 1.243 1,176,501 1.2197 -1.06%
2005-01-11 0 0.470 0.465 0.470 0.465 0.475 3,406,000 1,606,290 0.4716 1.243 1.230 1.243 1.230 1.256 1,288,062 1.2471 -1.05%
2005-01-10 0 0.475 0.470 0.475 0.470 0.475 2,330,000 1,099,300 0.4718 1.256 1.243 1.256 1.243 1.256 881,146 1.2476 1.06%
2005-01-07 0 0.470 0.470 0.475 0.455 0.485 10,540,000 4,972,280 0.4718 1.243 1.243 1.256 1.203 1.282 3,985,958 1.2474 -3.09%
2005-01-06 0 0.485 0.480 0.485 0.470 0.490 5,226,000 2,515,560 0.4814 1.282 1.269 1.282 1.243 1.296 1,976,340 1.2728 1.04%
2005-01-05 0 0.480 0.475 0.480 0.470 0.485 6,730,000 3,218,660 0.4783 1.269 1.256 1.269 1.243 1.282 2,545,114 1.2646 -3.03%
2005-01-04 0 0.495 0.490 0.495 0.490 0.495 9,518,000 4,693,820 0.4932 1.309 1.296 1.309 1.296 1.309 3,599,464 1.3040 -1.00%
2005-01-03 0 0.500 0.495 0.500 0.490 0.500 5,190,000 2,567,120 0.4946 1.322 1.309 1.322 1.296 1.322 1,962,725 1.3079 1.01%
2004-12-31 0 0.495 0.495 0.500 0.490 0.500 5,554,000 2,744,210 0.4941 1.309 1.309 1.322 1.296 1.322 2,100,381 1.3065 1.02%
2004-12-30 0 0.490 0.490 0.495 0.490 0.510 10,112,000 5,035,580 0.4980 1.296 1.296 1.309 1.296 1.349 3,824,100 1.3168 -3.92%
2004-12-29 0 0.510 0.500 0.510 0.470 0.510 26,488,000 12,968,190 0.4896 1.349 1.322 1.349 1.243 1.349 10,017,084 1.2946 8.51%
2004-12-28 0 0.470 0.465 0.470 0.460 0.470 2,724,000 1,268,180 0.4656 1.243 1.230 1.243 1.216 1.243 1,030,147 1.2311 1.08%
2004-12-24 0 0.465 0.465 0.470 0.460 0.470 5,944,000 2,775,500 0.4669 1.230 1.230 1.243 1.216 1.243 2,247,869 1.2347 0.00%
2004-12-23 0 0.465 0.460 0.465 0.460 0.470 3,648,000 1,691,710 0.4637 1.230 1.216 1.230 1.216 1.243 1,379,580 1.2262 0.00%
2004-12-22 0 0.465 0.455 0.465 0.450 0.465 2,990,000 1,370,550 0.4584 1.230 1.203 1.230 1.190 1.230 1,130,742 1.2121 2.20%
2004-12-21 0 0.455 0.455 0.460 0.455 0.465 2,820,000 1,287,890 0.4567 1.203 1.203 1.216 1.203 1.230 1,066,452 1.2076 -2.15%
2004-12-20 0 0.465 0.465 0.470 0.455 0.470 4,280,000 1,960,160 0.4580 1.230 1.230 1.243 1.203 1.243 1,618,587 1.2110 1.09%
2004-12-17 0 0.460 0.455 0.465 0.455 0.465 5,030,000 2,316,000 0.4604 1.216 1.203 1.230 1.203 1.230 1,902,217 1.2175 -2.13%
2004-12-16 0 0.470 0.470 0.475 0.455 0.475 6,922,000 3,203,430 0.4628 1.243 1.243 1.256 1.203 1.256 2,617,723 1.2237 -1.05%
2004-12-15 0 0.475 0.475 0.480 0.475 0.485 1,988,000 954,080 0.4799 1.256 1.256 1.269 1.256 1.282 751,811 1.2690 0.00%
2004-12-14 0 0.475 0.475 0.480 0.470 0.485 6,892,000 3,304,530 0.4795 1.256 1.256 1.269 1.243 1.282 2,606,378 1.2679 1.06%
2004-12-13 0 0.470 0.470 0.475 0.445 0.470 6,338,000 2,899,260 0.4574 1.243 1.243 1.256 1.177 1.243 2,396,870 1.2096 0.00%
2004-12-10 0 0.470 0.470 0.475 0.465 0.475 6,050,000 2,832,420 0.4682 1.243 1.243 1.256 1.230 1.256 2,287,955 1.2380 0.00%
2004-12-09 0 0.470 0.470 0.475 0.465 0.475 4,088,000 1,921,320 0.4700 1.243 1.243 1.256 1.230 1.256 1,545,977 1.2428 0.00%
2004-12-08 0 0.470 0.470 0.480 0.470 0.480 3,484,000 1,652,080 0.4742 1.243 1.243 1.269 1.243 1.269 1,317,560 1.2539 -2.08%
2004-12-07 0 0.480 0.480 0.485 0.475 0.490 7,634,000 3,681,370 0.4822 1.269 1.269 1.282 1.256 1.296 2,886,984 1.2752 1.05%
2004-12-06 0 0.475 0.465 0.475 0.470 0.480 5,224,000 2,465,860 0.4720 1.256 1.230 1.256 1.243 1.269 1,975,583 1.2482 -1.04%
2004-12-03 0 0.480 0.475 0.480 0.475 0.495 11,682,000 5,642,570 0.4830 1.269 1.256 1.269 1.256 1.309 4,417,834 1.2772 -4.00%
2004-12-02 0 0.500 0.495 0.500 0.495 0.510 7,013,000 3,487,920 0.4974 1.322 1.309 1.322 1.309 1.349 2,652,137 1.3151 0.00%
2004-12-01 0 0.500 0.495 0.500 0.495 0.500 5,888,000 2,939,560 0.4992 1.322 1.309 1.322 1.309 1.322 2,226,691 1.3201 -1.96%
2004-11-30 0 0.510 0.500 0.510 0.500 0.520 8,356,000 4,256,440 0.5094 1.349 1.322 1.349 1.322 1.375 3,160,026 1.3470 0.00%
2004-11-29 0 0.510 0.510 0.520 0.510 0.530 4,892,000 2,527,860 0.5167 1.349 1.349 1.375 1.349 1.401 1,850,029 1.3664 0.00%
2004-11-26 0 0.510 0.510 0.520 0.500 0.530 23,062,000 11,992,440 0.5200 1.349 1.349 1.375 1.322 1.401 8,721,459 1.3750 -1.92%
2004-11-25 0 0.520 0.510 0.520 0.500 0.540 17,746,000 9,158,320 0.5161 1.375 1.349 1.375 1.322 1.428 6,711,083 1.3647 -3.70%
2004-11-24 0 0.540 0.530 0.540 0.520 0.540 37,234,000 19,858,920 0.5334 1.428 1.401 1.428 1.375 1.428 14,080,947 1.4103 3.85%
2004-11-23 0 0.520 0.510 0.520 0.490 0.520 18,766,000 9,462,970 0.5043 1.375 1.349 1.375 1.296 1.375 7,096,821 1.3334 6.12%
2004-11-22 0 0.490 0.485 0.490 0.485 0.495 7,692,000 3,772,700 0.4905 1.296 1.282 1.296 1.282 1.309 2,908,918 1.2969 -2.00%
2004-11-19 0 0.500 0.495 0.500 0.490 0.500 6,652,000 3,306,300 0.4970 1.322 1.309 1.322 1.296 1.322 2,515,616 1.3143 1.01%
2004-11-18 0 0.495 0.495 0.500 0.495 0.510 9,536,000 4,754,800 0.4986 1.309 1.309 1.322 1.309 1.349 3,606,271 1.3185 -1.00%
2004-11-17 0 0.500 0.495 0.500 0.490 0.510 9,328,000 4,670,950 0.5007 1.322 1.309 1.322 1.296 1.349 3,527,611 1.3241 0.00%
2004-11-16 0 0.500 0.495 0.500 0.495 0.510 11,980,000 5,987,290 0.4998 1.322 1.309 1.322 1.309 1.349 4,530,530 1.3215 -1.96%
2004-11-15 0 0.510 0.500 0.520 0.500 0.520 16,070,000 8,124,900 0.5056 1.349 1.322 1.375 1.322 1.375 6,077,263 1.3369 2.00%
2004-11-12 0 0.500 0.495 0.500 0.495 0.530 28,900,000 14,603,960 0.5053 1.322 1.309 1.322 1.309 1.401 10,929,241 1.3362 -3.85%
2004-11-11 0 0.520 0.520 0.530 0.520 0.540 10,392,000 5,461,800 0.5256 1.375 1.375 1.401 1.375 1.428 3,929,989 1.3898 0.00%
2004-11-10 0 0.520 0.520 0.530 0.520 0.540 41,994,000 22,273,320 0.5304 1.375 1.375 1.401 1.375 1.428 15,881,057 1.4025 0.00%
2004-11-09 0 0.520 0.510 0.520 0.500 0.520 15,554,000 7,931,040 0.5099 1.375 1.349 1.375 1.322 1.375 5,882,125 1.3483 1.96%
2004-11-08 0 0.510 0.510 0.520 0.510 0.530 18,550,000 9,579,880 0.5164 1.349 1.349 1.375 1.349 1.401 7,015,136 1.3656 0.00%
2004-11-05 0 0.510 0.510 0.520 0.495 0.530 29,902,000 15,438,660 0.5163 1.349 1.349 1.375 1.309 1.401 11,308,172 1.3653 3.03%
2004-11-04 0 0.495 0.495 0.500 0.495 0.510 12,818,000 6,395,840 0.4990 1.309 1.309 1.322 1.309 1.349 4,847,440 1.3194 -1.00%
2004-11-03 0 0.500 0.500 0.510 0.475 0.510 36,253,000 18,080,770 0.4987 1.322 1.322 1.349 1.256 1.349 13,709,958 1.3188 3.09%
2004-11-02 0 0.485 0.480 0.485 0.480 0.500 32,130,000 15,819,030 0.4923 1.282 1.269 1.282 1.269 1.322 12,150,744 1.3019 -2.02%
2004-11-01 0 0.495 0.490 0.495 0.460 0.500 54,558,000 26,513,900 0.4860 1.309 1.296 1.309 1.216 1.322 20,632,440 1.2851 6.45%
2004-10-29 0 0.465 0.460 0.470 0.460 0.470 16,256,000 7,550,500 0.4645 1.230 1.216 1.243 1.216 1.243 6,147,604 1.2282 -2.11%
2004-10-28 0 0.475 0.470 0.475 0.455 0.475 24,342,000 11,276,030 0.4632 1.256 1.243 1.256 1.203 1.256 9,205,522 1.2249 4.40%
2004-10-27 0 0.455 0.450 0.455 0.440 0.475 46,312,000 21,395,330 0.4620 1.203 1.190 1.203 1.163 1.256 17,514,014 1.2216 3.41%
2004-10-26 0 0.440 0.435 0.440 0.430 0.445 8,878,000 3,880,650 0.4371 1.163 1.150 1.163 1.137 1.177 3,357,433 1.1558 2.33%
2004-10-25 0 0.430 0.430 0.435 0.425 0.430 4,376,000 1,875,520 0.4286 1.137 1.137 1.150 1.124 1.137 1,654,891 1.1333 -3.37%
2004-10-21 0 0.445 0.440 0.445 0.435 0.450 8,546,000 3,790,580 0.4436 1.177 1.163 1.177 1.150 1.190 3,231,879 1.1729 -2.20%
2004-10-20 0 0.455 0.450 0.455 0.425 0.455 25,332,000 11,320,140 0.4469 1.203 1.190 1.203 1.124 1.203 9,579,915 1.1817 5.81%
2004-10-19 0 0.430 0.430 0.435 0.420 0.435 4,110,000 1,757,400 0.4276 1.137 1.137 1.150 1.111 1.150 1,554,297 1.1307 1.18%
2004-10-18 0 0.425 0.425 0.430 0.425 0.435 4,930,000 2,103,170 0.4266 1.124 1.124 1.137 1.124 1.150 1,864,400 1.1281 -1.16%
2004-10-15 0 0.430 0.430 0.440 0.425 0.440 7,648,000 3,325,610 0.4348 1.137 1.137 1.163 1.124 1.163 2,892,278 1.1498 -3.37%
2004-10-14 0 0.445 0.435 0.445 0.420 0.445 8,010,000 3,440,610 0.4295 1.177 1.150 1.177 1.111 1.177 3,029,177 1.1358 2.30%
2004-10-13 0 0.435 0.435 0.440 0.430 0.440 4,722,000 2,054,240 0.4350 1.150 1.150 1.163 1.137 1.163 1,785,740 1.1504 -2.25%
2004-10-12 0 0.445 0.440 0.445 0.435 0.445 5,084,000 2,237,700 0.4401 1.177 1.163 1.177 1.150 1.177 1,922,639 1.1639 0.00%
2004-10-11 0 0.445 0.445 0.450 0.440 0.450 9,170,000 4,058,830 0.4426 1.177 1.177 1.190 1.163 1.190 3,467,860 1.1704 -1.11%
2004-10-08 0 0.450 0.445 0.450 0.440 0.470 30,478,000 13,851,910 0.4545 1.190 1.177 1.190 1.163 1.243 11,526,000 1.2018 -1.10%
2004-10-07 0 0.455 0.450 0.455 0.430 0.455 31,476,000 14,142,970 0.4493 1.203 1.190 1.203 1.137 1.203 11,903,418 1.1881 7.06%
2004-10-06 0 0.425 0.420 0.430 0.420 0.435 5,196,000 2,216,280 0.4265 1.124 1.111 1.137 1.111 1.150 1,964,994 1.1279 0.00%
2004-10-05 0 0.425 0.425 0.430 0.420 0.435 5,225,050 2,243,090 0.4293 1.124 1.124 1.137 1.111 1.150 1,975,980 1.1352 -1.16%
2004-10-04 0 0.430 0.425 0.430 0.430 0.445 19,026,000 8,277,240 0.4350 1.137 1.124 1.137 1.137 1.177 7,195,147 1.1504 0.00%
2004-09-30 0 0.430 0.425 0.430 0.420 0.440 5,904,000 2,540,190 0.4302 1.137 1.124 1.137 1.111 1.163 2,232,742 1.1377 3.61%
2004-09-28 0 0.415 0.415 0.420 0.415 0.425 2,790,000 1,172,670 0.4203 1.097 1.097 1.111 1.097 1.124 1,055,107 1.1114 -2.35%
2004-09-27 0 0.425 0.420 0.430 0.405 0.425 3,254,000 1,345,680 0.4135 1.124 1.111 1.137 1.071 1.124 1,230,580 1.0935 1.19%
2004-09-24 0 0.420 0.420 0.425 0.410 0.425 8,776,000 3,662,930 0.4174 1.111 1.111 1.124 1.084 1.124 3,318,859 1.1037 -2.33%
2004-09-23 0 0.430 0.425 0.430 0.420 0.435 9,794,000 4,195,070 0.4283 1.137 1.124 1.137 1.111 1.150 3,703,840 1.1326 0.00%
2004-09-22 0 0.430 0.425 0.435 0.425 0.450 22,728,000 9,940,000 0.4373 1.137 1.124 1.150 1.124 1.190 8,595,148 1.1565 -5.49%
2004-09-21 0 0.455 0.450 0.455 0.445 0.465 38,518,000 17,497,240 0.4543 1.203 1.190 1.203 1.177 1.230 14,566,523 1.2012 2.25%
2004-09-20 0 0.445 0.440 0.445 0.420 0.445 35,878,000 15,504,290 0.4321 1.177 1.163 1.177 1.111 1.177 13,568,142 1.1427 5.95%
2004-09-17 0 0.420 0.410 0.420 0.415 0.430 16,546,000 6,928,960 0.4188 1.111 1.084 1.111 1.097 1.137 6,257,274 1.1073 -2.33%
2004-09-16 0 0.430 0.425 0.430 0.400 0.430 29,982,000 12,584,100 0.4197 1.137 1.124 1.137 1.058 1.137 11,338,426 1.1099 7.50%
2004-09-15 0 0.400 0.400 0.405 0.395 0.400 4,022,000 1,608,690 0.4000 1.058 1.058 1.071 1.044 1.058 1,521,018 1.0576 0.00%
2004-09-14 0 0.400 0.395 0.400 0.390 0.405 6,486,000 2,600,660 0.4010 1.058 1.044 1.058 1.031 1.071 2,452,839 1.0603 2.56%
2004-09-13 0 0.390 0.385 0.390 0.385 0.390 1,914,000 739,410 0.3863 1.031 1.018 1.031 1.018 1.031 723,826 1.0215 1.30%
2004-09-10 0 0.385 0.385 0.390 0.385 0.395 1,540,000 601,050 0.3903 1.018 1.018 1.031 1.018 1.044 582,389 1.0320 -1.28%
2004-09-09 0 0.390 0.390 0.395 0.390 0.400 2,192,000 858,480 0.3916 1.031 1.031 1.044 1.031 1.058 828,958 1.0356 -2.50%
2004-09-08 0 0.400 0.395 0.400 0.395 0.400 4,790,000 1,907,650 0.3983 1.058 1.044 1.058 1.044 1.058 1,811,456 1.0531 2.56%
2004-09-07 0 0.390 0.390 0.395 0.385 0.390 3,072,000 1,190,310 0.3875 1.031 1.031 1.044 1.018 1.031 1,161,752 1.0246 0.00%
2004-09-06 0 0.390 0.390 0.395 0.385 0.390 2,152,000 838,180 0.3895 1.031 1.031 1.044 1.018 1.031 813,831 1.0299 0.00%
2004-09-03 0 0.390 0.390 0.395 0.390 0.400 2,164,000 858,730 0.3968 1.031 1.031 1.044 1.031 1.058 818,369 1.0493 -2.50%
2004-09-02 0 0.400 0.395 0.400 0.385 0.410 6,712,000 2,674,320 0.3984 1.058 1.044 1.058 1.018 1.084 2,538,307 1.0536 1.27%
2004-09-01 0 0.395 0.390 0.395 0.385 0.395 3,658,000 1,426,720 0.3900 1.044 1.031 1.044 1.018 1.044 1,383,362 1.0313 2.60%
2004-08-31 0 0.385 0.385 0.390 0.380 0.395 1,236,000 479,000 0.3875 1.018 1.018 1.031 1.005 1.044 467,424 1.0248 -1.28%
2004-08-30 0 0.390 0.390 0.395 0.385 0.390 1,338,000 520,810 0.3892 1.031 1.031 1.044 1.018 1.031 505,997 1.0293 1.30%
2004-08-27 0 0.385 0.385 0.390 0.380 0.410 4,882,000 1,913,560 0.3920 1.018 1.018 1.031 1.005 1.084 1,846,248 1.0365 -4.94%
2004-08-26 0 0.405 0.405 0.410 0.395 0.410 6,238,000 2,517,280 0.4035 1.071 1.071 1.084 1.044 1.084 2,359,052 1.0671 0.00%
2004-08-25 0 0.405 0.400 0.410 0.385 0.415 18,144,000 7,367,570 0.4061 1.071 1.058 1.084 1.018 1.097 6,861,597 1.0737 5.19%
2004-08-24 0 0.385 0.380 0.390 0.375 0.385 2,650,000 1,004,000 0.3789 1.018 1.005 1.031 0.992 1.018 1,002,162 1.0018 2.67%
2004-08-23 0 0.375 0.375 0.380 0.370 0.380 1,804,000 673,750 0.3735 0.992 0.992 1.005 0.978 1.005 682,227 0.9876 1.35%
2004-08-20 0 0.370 0.370 0.380 0.340 0.380 1,490,000 550,320 0.3693 0.978 0.978 1.005 0.899 1.005 563,480 0.9766 5.71%
2004-08-19 1 - - - - - 0 0 - 0.925 - - - - 0 - 0.00%
2004-08-18 1 - - - - - 0 0 - 0.925 - - - - 0 - 0.00%
2004-08-17 0 0.350 0.345 0.355 0.345 0.355 2,362,000 825,300 0.3494 0.925 0.912 0.939 0.912 0.939 893,248 0.9239 1.45%
2004-08-16 0 0.345 0.345 0.350 0.345 0.355 1,942,000 673,520 0.3468 0.912 0.912 0.925 0.912 0.939 734,415 0.9171 -2.82%
2004-08-13 0 0.355 0.350 0.365 0.350 0.360 1,204,000 427,990 0.3555 0.939 0.925 0.965 0.925 0.952 455,322 0.9400 -1.39%
2004-08-12 0 0.360 0.355 0.365 0.350 0.370 1,666,000 600,780 0.3606 0.952 0.939 0.965 0.925 0.978 630,039 0.9536 1.41%
2004-08-11 0 0.355 0.350 0.360 0.355 0.365 1,754,000 630,780 0.3596 0.939 0.925 0.952 0.939 0.965 663,318 0.9509 -2.74%
2004-08-10 0 0.365 0.365 0.370 0.360 0.375 840,000 308,290 0.3670 0.965 0.965 0.978 0.952 0.992 317,667 0.9705 -2.67%
2004-08-09 0 0.375 0.375 0.380 0.375 0.380 865,000 325,855 0.3767 0.992 0.992 1.005 0.992 1.005 327,121 0.9961 0.00%
2004-08-06 0 0.375 0.375 0.380 0.375 0.380 1,736,500 654,230 0.3768 0.992 0.992 1.005 0.992 1.005 656,700 0.9962 -2.60%
2004-08-05 0 0.385 0.380 0.390 0.380 0.390 1,989,500 762,830 0.3834 1.018 1.005 1.031 1.005 1.031 752,378 1.0139 1.32%
2004-08-04 0 0.380 0.380 0.385 0.380 0.395 3,093,000 1,182,780 0.3824 1.005 1.005 1.018 1.005 1.044 1,169,694 1.0112 -1.30%
2004-08-03 0 0.385 0.380 0.385 0.380 0.385 1,055,000 404,675 0.3836 1.018 1.005 1.018 1.005 1.018 398,974 1.0143 0.00%
2004-08-02 0 0.385 0.385 0.390 0.385 0.395 1,490,000 576,300 0.3868 1.018 1.018 1.031 1.018 1.044 563,480 1.0228 -2.53%
2004-07-30 0 0.395 0.390 0.395 0.390 0.395 4,144,000 1,623,380 0.3917 1.044 1.031 1.044 1.031 1.044 1,567,155 1.0359 2.60%
2004-07-29 0 0.385 0.385 0.390 0.385 0.385 1,600,000 616,000 0.3850 1.018 1.018 1.031 1.018 1.018 605,079 1.0180 0.00%
2004-07-28 0 0.385 0.385 0.390 0.385 0.390 2,290,000 889,250 0.3883 1.018 1.018 1.031 1.018 1.031 866,019 1.0268 0.00%
2004-07-27 0 0.385 0.385 0.390 0.385 0.395 1,022,000 398,800 0.3902 1.018 1.018 1.031 1.018 1.044 386,494 1.0318 -2.53%
2004-07-26 0 0.395 0.390 0.395 0.380 0.395 956,000 370,760 0.3878 1.044 1.031 1.044 1.005 1.044 361,535 1.0255 1.28%
2004-07-23 0 0.390 0.390 0.395 0.390 0.395 2,686,000 1,049,540 0.3907 1.031 1.031 1.044 1.031 1.044 1,015,777 1.0332 0.00%
2004-07-22 0 0.390 0.390 0.400 0.390 0.400 1,734,000 684,090 0.3945 1.031 1.031 1.058 1.031 1.058 655,754 1.0432 -3.70%
2004-07-21 0 0.405 0.405 0.410 0.400 0.410 2,392,000 967,360 0.4044 1.071 1.071 1.084 1.058 1.084 904,593 1.0694 1.25%
2004-07-20 0 0.400 0.400 0.405 0.395 0.410 2,418,000 969,830 0.4011 1.058 1.058 1.071 1.044 1.084 914,426 1.0606 -1.23%
2004-07-19 0 0.405 0.400 0.405 0.390 0.405 1,823,750 731,145 0.4009 1.071 1.058 1.071 1.031 1.071 689,696 1.0601 2.53%
2004-07-16 0 0.395 0.390 0.395 0.390 0.395 410,000 159,950 0.3901 1.044 1.031 1.044 1.031 1.044 155,052 1.0316 2.60%
2004-07-15 0 0.385 0.385 0.390 0.375 0.395 1,754,000 680,830 0.3882 1.018 1.018 1.031 0.992 1.044 663,318 1.0264 0.00%
2004-07-14 0 0.385 0.380 0.390 0.380 0.400 3,862,000 1,493,840 0.3868 1.018 1.005 1.031 1.005 1.058 1,460,510 1.0228 -3.75%
2004-07-13 0 0.400 0.395 0.400 0.395 0.400 2,878,000 1,141,330 0.3966 1.058 1.044 1.058 1.044 1.058 1,088,386 1.0486 -2.44%
2004-07-12 0 0.410 0.400 0.410 0.400 0.410 3,434,000 1,391,850 0.4053 1.084 1.058 1.084 1.058 1.084 1,298,651 1.0718 1.23%
2004-07-09 0 0.405 0.405 0.410 0.405 0.415 2,040,000 828,190 0.4060 1.071 1.071 1.084 1.071 1.097 771,476 1.0735 -1.22%
2004-07-08 0 0.410 0.405 0.410 0.400 0.420 8,908,000 3,650,470 0.4098 1.084 1.071 1.084 1.058 1.111 3,368,778 1.0836 -2.38%
2004-07-07 0 0.420 0.415 0.420 0.410 0.425 16,094,000 6,746,600 0.4192 1.111 1.097 1.111 1.084 1.124 6,086,339 1.1085 1.20%
2004-07-06 0 0.415 0.410 0.415 0.390 0.415 18,870,000 7,696,240 0.4079 1.097 1.084 1.097 1.031 1.097 7,136,151 1.0785 6.41%
2004-07-05 0 0.390 0.385 0.390 0.385 0.390 2,066,000 797,190 0.3859 1.031 1.018 1.031 1.018 1.031 781,308 1.0203 0.00%
2004-07-02 0 0.390 0.390 0.395 0.380 0.390 3,350,000 1,296,700 0.3871 1.031 1.031 1.044 1.005 1.031 1,266,884 1.0235 1.30%
2004-06-30 0 0.385 0.385 0.390 0.380 0.390 6,176,000 2,377,890 0.3850 1.018 1.018 1.031 1.005 1.031 2,335,605 1.0181 2.67%
2004-06-29 0 0.375 0.375 0.380 0.375 0.380 7,538,000 2,787,080 0.3697 0.992 0.992 1.005 0.992 1.005 2,850,679 0.9777 0.00%
2004-06-28 0 0.375 0.375 0.380 0.370 0.380 2,506,000 939,200 0.3748 0.992 0.992 1.005 0.978 1.005 947,705 0.9910 -1.32%
2004-06-25 0 0.380 0.380 0.385 0.380 0.390 2,186,000 840,270 0.3844 1.005 1.005 1.018 1.005 1.031 826,689 1.0164 -2.56%
2004-06-24 0 0.390 0.385 0.390 0.365 0.390 11,562,000 4,424,450 0.3827 1.031 1.018 1.031 0.965 1.031 4,372,453 1.0119 4.00%
2004-06-23 0 0.375 0.375 0.380 0.360 0.375 1,490,000 549,240 0.3686 0.992 0.992 1.005 0.952 0.992 563,480 0.9747 1.35%
2004-06-21 0 0.370 0.365 0.370 0.360 0.370 1,612,000 584,860 0.3628 0.978 0.965 0.978 0.952 0.978 609,617 0.9594 0.00%
2004-06-18 0 0.370 0.365 0.370 0.345 0.370 10,616,000 3,790,480 0.3571 0.978 0.965 0.978 0.912 0.978 4,014,700 0.9442 0.00%
2004-06-17 0 0.370 0.370 0.375 0.370 0.380 5,740,000 2,161,000 0.3765 0.978 0.978 0.992 0.978 1.005 2,170,721 0.9955 -3.90%
2004-06-16 0 0.385 0.385 0.390 0.375 0.395 6,390,000 2,451,730 0.3837 1.018 1.018 1.031 0.992 1.044 2,416,535 1.0146 -2.53%
2004-06-15 0 0.395 0.390 0.395 0.385 0.400 8,924,000 3,478,690 0.3898 1.044 1.031 1.044 1.018 1.058 3,374,829 1.0308 -2.47%
2004-06-14 0 0.405 0.395 0.410 0.395 0.420 12,752,000 5,218,240 0.4092 1.071 1.044 1.084 1.044 1.111 4,822,480 1.0821 -3.57%
2004-06-11 0 0.420 0.420 0.425 0.415 0.425 5,140,000 2,163,500 0.4209 1.111 1.111 1.124 1.097 1.124 1,943,817 1.1130 -1.18%
2004-06-10 0 0.425 0.425 0.430 0.410 0.425 15,516,000 6,507,820 0.4194 1.124 1.124 1.137 1.084 1.124 5,867,754 1.1091 0.00%
2004-06-09 0 0.425 0.420 0.425 0.415 0.435 21,998,000 9,333,630 0.4243 1.124 1.111 1.124 1.097 1.150 8,319,081 1.1220 2.41%
2004-06-08 0 0.415 0.410 0.415 0.410 0.430 16,352,000 6,812,590 0.4166 1.097 1.084 1.097 1.084 1.137 6,183,908 1.1017 -1.19%
2004-06-07 0 0.420 0.415 0.420 0.410 0.425 18,926,000 7,898,880 0.4174 1.111 1.097 1.111 1.084 1.124 7,157,329 1.1036 3.70%
2004-06-04 0 0.405 0.405 0.410 0.390 0.405 22,338,000 8,909,420 0.3988 1.071 1.071 1.084 1.031 1.071 8,447,660 1.0547 5.19%
2004-06-03 0 0.385 0.385 0.390 0.385 0.425 59,592,000 24,297,660 0.4077 1.018 1.018 1.031 1.018 1.124 22,536,171 1.0782 0.00%
2004-06-02 0 0.385 0.385 0.390 0.375 0.385 7,570,000 2,878,770 0.3803 1.018 1.018 1.031 0.992 1.018 2,862,780 1.0056 1.32%
2004-06-01 0 0.380 0.375 0.380 0.375 0.390 10,886,000 4,136,600 0.3800 1.005 0.992 1.005 0.992 1.031 4,116,807 1.0048 0.00%
2004-05-31 0 0.380 0.375 0.380 0.370 0.390 9,878,000 3,731,540 0.3778 1.005 0.992 1.005 0.978 1.031 3,735,607 0.9989 -1.30%
2004-05-28 0 0.385 0.385 0.390 0.385 0.400 23,728,000 9,272,400 0.3908 1.018 1.018 1.031 1.018 1.058 8,973,323 1.0333 0.00%
2004-05-27 0 0.385 0.385 0.390 0.370 0.390 32,360,000 12,295,080 0.3799 1.018 1.018 1.031 0.978 1.031 12,237,725 1.0047 6.94%
2004-05-25 0 0.360 0.355 0.360 0.330 0.360 18,636,000 6,362,670 0.3414 0.952 0.939 0.952 0.873 0.952 7,047,659 0.9028 5.88%
2004-05-24 0 0.340 0.340 0.345 0.320 0.340 12,138,000 4,024,100 0.3315 0.899 0.899 0.912 0.846 0.899 4,590,281 0.8767 4.62%
2004-05-21 0 0.325 0.320 0.325 0.305 0.330 9,184,000 2,944,870 0.3207 0.859 0.846 0.859 0.807 0.873 3,473,154 0.8479 6.56%
2004-05-20 0 0.305 0.305 0.310 0.305 0.315 3,450,000 1,066,150 0.3090 0.807 0.807 0.820 0.807 0.833 1,304,702 0.8172 -1.61%
2004-05-19 0 0.310 0.305 0.310 0.295 0.310 11,572,000 3,541,450 0.3060 0.820 0.807 0.820 0.780 0.820 4,376,234 0.8092 8.77%
2004-05-18 0 0.285 0.285 0.290 0.270 0.285 6,978,000 1,962,860 0.2813 0.754 0.754 0.767 0.714 0.754 2,638,901 0.7438 5.56%
2004-05-17 0 0.270 0.265 0.275 0.260 0.285 13,014,000 3,499,030 0.2689 0.714 0.701 0.727 0.688 0.754 4,921,562 0.7110 -5.26%
2004-05-14 0 0.285 0.280 0.290 0.280 0.305 15,736,000 4,558,190 0.2897 0.754 0.740 0.767 0.740 0.807 5,950,953 0.7660 -6.56%
2004-05-13 0 0.305 0.305 0.310 0.305 0.320 10,154,000 3,159,240 0.3111 0.807 0.807 0.820 0.807 0.846 3,839,983 0.8227 -4.69%
2004-05-12 0 0.320 0.320 0.325 0.320 0.330 6,814,000 2,213,520 0.3248 0.846 0.846 0.859 0.846 0.873 2,576,881 0.8590 0.00%
2004-05-11 0 0.320 0.320 0.325 0.310 0.325 12,738,000 4,075,120 0.3199 0.846 0.846 0.859 0.820 0.859 4,817,186 0.8460 1.59%
2004-05-10 0 0.315 0.310 0.320 0.310 0.330 17,520,000 5,550,860 0.3168 0.833 0.820 0.846 0.820 0.873 6,625,616 0.8378 -7.35%
2004-05-07 0 0.340 0.340 0.345 0.340 0.345 8,728,000 2,989,520 0.3425 0.899 0.899 0.912 0.899 0.912 3,300,706 0.9057 -2.86%
2004-05-06 0 0.350 0.345 0.355 0.340 0.355 16,934,000 5,910,990 0.3491 0.925 0.912 0.939 0.899 0.939 6,404,006 0.9230 1.45%
2004-05-05 0 0.345 0.340 0.345 0.340 0.365 26,984,000 9,479,940 0.3513 0.912 0.899 0.912 0.899 0.965 10,204,659 0.9290 -5.48%
2004-05-04 0 0.365 0.365 0.370 0.360 0.370 23,898,000 8,735,200 0.3655 0.965 0.965 0.978 0.952 0.978 9,037,612 0.9665 2.82%
2004-05-03 0 0.355 0.355 0.360 0.350 0.370 31,604,000 11,338,062 0.3588 0.939 0.939 0.952 0.925 0.978 11,951,825 0.9486 -4.05%
2004-04-30 0 0.370 0.370 0.375 0.360 0.390 28,068,000 10,523,690 0.3749 0.978 0.978 0.992 0.952 1.031 10,614,600 0.9914 -6.33%
2004-04-29 0 0.395 0.390 0.395 0.385 0.415 27,910,000 11,164,730 0.4000 1.044 1.031 1.044 1.018 1.097 10,554,848 1.0578 -8.14%
2004-04-28 0 0.430 0.425 0.430 0.425 0.450 16,554,000 7,240,120 0.4374 1.137 1.124 1.137 1.124 1.190 6,260,299 1.1565 -4.44%
2004-04-27 0 0.450 0.445 0.450 0.435 0.455 10,008,000 4,495,890 0.4492 1.190 1.177 1.190 1.150 1.203 3,784,770 1.1879 1.12%
2004-04-26 0 0.445 0.435 0.445 0.435 0.460 11,436,000 5,045,670 0.4412 1.177 1.150 1.177 1.150 1.216 4,324,803 1.1667 -4.30%
2004-04-23 0 0.465 0.460 0.465 0.445 0.470 37,030,000 16,923,310 0.4570 1.230 1.216 1.230 1.177 1.243 14,003,799 1.2085 5.68%
2004-04-22 0 0.440 0.435 0.445 0.425 0.455 28,826,000 12,675,980 0.4397 1.163 1.150 1.177 1.124 1.203 10,901,256 1.1628 2.33%
2004-04-21 0 0.430 0.420 0.430 0.425 0.480 26,342,000 11,787,430 0.4475 1.137 1.111 1.137 1.124 1.269 9,961,871 1.1833 -11.34%
2004-04-20 0 0.485 0.485 0.490 0.480 0.560 15,154,000 7,709,420 0.5087 1.282 1.282 1.296 1.269 1.481 5,730,855 1.3452 -11.82%
2004-04-19 0 0.550 0.550 0.560 0.550 0.570 3,360,000 1,874,300 0.5578 1.454 1.454 1.481 1.454 1.507 1,270,666 1.4751 -1.79%
2004-04-16 0 0.560 0.560 0.570 0.560 0.570 4,446,000 2,508,920 0.5643 1.481 1.481 1.507 1.481 1.507 1,681,364 1.4922 1.82%
2004-04-15 0 0.550 0.550 0.560 0.520 0.550 12,286,000 6,608,140 0.5379 1.454 1.454 1.481 1.375 1.454 4,646,251 1.4223 0.00%
2004-04-14 0 0.550 0.540 0.550 0.540 0.560 11,022,000 6,074,200 0.5511 1.454 1.428 1.454 1.428 1.481 4,168,239 1.4573 -3.51%
2004-04-13 0 0.570 0.560 0.570 0.560 0.590 6,950,000 4,026,760 0.5794 1.507 1.481 1.507 1.481 1.560 2,628,312 1.5321 -3.39%
2004-04-08 0 0.590 0.580 0.590 0.570 0.590 5,162,000 2,995,560 0.5803 1.560 1.534 1.560 1.507 1.560 1,952,136 1.5345 1.72%
2004-04-07 0 0.580 0.570 0.580 0.570 0.580 4,500,000 2,590,720 0.5757 1.534 1.507 1.534 1.507 1.534 1,701,785 1.5224 0.00%
2004-04-06 0 0.580 0.570 0.580 0.550 0.580 4,988,000 2,829,220 0.5672 1.534 1.507 1.534 1.454 1.534 1,886,334 1.4999 5.45%
2004-04-02 0 0.550 0.540 0.560 0.530 0.560 7,226,731 3,977,466 0.5504 1.454 1.428 1.481 1.401 1.481 2,732,965 1.4554 3.77%
2004-04-01 0 0.530 0.530 0.540 0.520 0.570 14,241,000 7,820,770 0.5492 1.401 1.401 1.428 1.375 1.507 5,385,582 1.4522 -7.02%
2004-03-31 0 0.570 0.570 0.580 0.570 0.590 4,262,000 2,462,640 0.5778 1.507 1.507 1.534 1.507 1.560 1,611,779 1.5279 -1.72%
2004-03-30 0 0.580 0.580 0.590 0.580 0.600 5,224,000 3,079,020 0.5894 1.534 1.534 1.560 1.534 1.587 1,975,583 1.5585 0.00%
2004-03-29 0 0.580 0.580 0.590 0.570 0.590 5,974,000 3,440,080 0.5758 1.534 1.534 1.560 1.507 1.560 2,259,214 1.5227 0.00%
2004-03-26 0 0.580 0.580 0.590 0.580 0.610 10,250,000 6,045,500 0.5898 1.534 1.534 1.560 1.534 1.613 3,876,288 1.5596 0.00%
2004-03-25 0 0.580 0.580 0.590 0.580 0.600 4,506,000 2,655,380 0.5893 1.534 1.534 1.560 1.534 1.587 1,704,054 1.5583 -3.33%
2004-03-24 0 0.600 0.590 0.600 0.590 0.610 8,694,000 5,209,260 0.5992 1.587 1.560 1.587 1.560 1.613 3,287,848 1.5844 0.00%
2004-03-23 0 0.600 0.590 0.600 0.570 0.610 15,208,000 9,081,340 0.5971 1.587 1.560 1.587 1.507 1.613 5,751,277 1.5790 3.45%
2004-03-22 0 0.580 0.580 0.590 0.550 0.600 32,172,000 18,443,440 0.5733 1.534 1.534 1.560 1.454 1.587 12,166,628 1.5159 -3.33%
2004-03-19 0 0.600 0.600 0.610 0.590 0.650 27,574,000 16,859,660 0.6114 1.587 1.587 1.613 1.560 1.719 10,427,782 1.6168 -7.69%
2004-03-18 0 0.650 0.640 0.650 0.640 0.680 9,638,000 6,328,480 0.6566 1.719 1.692 1.719 1.692 1.798 3,644,845 1.7363 -4.41%
2004-03-17 0 0.680 0.670 0.680 0.670 0.700 9,472,000 6,384,840 0.6741 1.798 1.772 1.798 1.772 1.851 3,582,068 1.7824 -1.45%
2004-03-16 0 0.690 0.680 0.690 0.660 0.690 30,222,000 20,401,900 0.6751 1.825 1.798 1.825 1.745 1.825 11,429,188 1.7851 2.99%
2004-03-15 0 0.670 0.670 0.680 0.640 0.700 85,212,000 57,381,000 0.6734 1.772 1.772 1.798 1.692 1.851 32,224,999 1.7806 6.35%
2004-03-12 0 0.630 0.620 0.630 0.570 0.640 38,888,000 23,448,660 0.6030 1.666 1.639 1.666 1.507 1.692 14,706,447 1.5944 5.00%
2004-03-11 0 0.600 0.600 0.610 0.580 0.610 24,570,000 14,680,020 0.5975 1.587 1.587 1.613 1.534 1.613 9,291,746 1.5799 -4.76%
2004-03-10 0 0.630 0.620 0.630 0.610 0.660 46,018,000 28,940,100 0.6289 1.666 1.639 1.666 1.613 1.745 17,402,831 1.6630 -4.55%
2004-03-09 0 0.660 0.650 0.660 0.650 0.700 36,992,000 24,813,860 0.6708 1.745 1.719 1.745 1.719 1.851 13,989,428 1.7738 -7.04%
2004-03-08 0 0.710 0.700 0.710 0.700 0.740 23,456,000 16,804,300 0.7164 1.877 1.851 1.877 1.851 1.957 8,870,459 1.8944 2.90%
2004-03-05 0 0.690 0.680 0.690 0.690 0.700 18,696,000 12,977,920 0.6942 1.825 1.798 1.825 1.825 1.851 7,070,349 1.8355 -1.43%
2004-03-04 0 0.700 0.690 0.700 0.680 0.700 20,228,000 14,034,620 0.6938 1.851 1.825 1.851 1.798 1.851 7,649,712 1.8347 0.00%
2004-03-03 0 0.700 0.690 0.700 0.670 0.720 344,034,000 228,598,900 0.6645 1.851 1.825 1.851 1.772 1.904 130,104,861 1.7570 -1.41%
2004-03-02 1 - - - - - 0 0 - 1.877 - - - - 0 - 0.00%
2004-03-01 0 0.710 0.710 0.720 0.710 0.740 23,524,000 16,995,400 0.7225 1.877 1.877 1.904 1.877 1.957 8,896,175 1.9104 -5.33%
2004-02-27 1 - - - - - 0 0 - 1.983 - - - - 0 - 0.00%
2004-02-26 0 0.750 0.740 0.750 0.730 0.800 118,008,000 89,337,620 0.7570 1.983 1.957 1.983 1.930 2.115 44,627,608 2.0018 1.35%
2004-02-25 0 0.740 0.730 0.740 0.720 0.760 19,720,000 14,402,200 0.7303 1.957 1.930 1.957 1.904 2.010 7,457,600 1.9312 0.00%
2004-02-24 0 0.740 0.740 0.750 0.740 0.760 10,506,000 7,848,420 0.7470 1.957 1.957 1.983 1.957 2.010 3,973,101 1.9754 0.00%
2004-02-23 0 0.740 0.730 0.740 0.710 0.750 6,454,000 4,717,300 0.7309 1.957 1.930 1.957 1.877 1.983 2,440,738 1.9327 1.37%
2004-02-20 0 0.730 0.730 0.740 0.720 0.740 6,788,000 4,971,980 0.7325 1.930 1.930 1.957 1.904 1.957 2,567,048 1.9368 -1.35%
2004-02-19 0 0.740 0.730 0.740 0.730 0.760 13,392,000 9,889,280 0.7384 1.957 1.930 1.957 1.930 2.010 5,064,512 1.9527 -2.63%
2004-02-18 0 0.760 0.750 0.760 0.750 0.800 28,080,000 21,676,080 0.7719 2.010 1.983 2.010 1.983 2.115 10,619,138 2.0412 -2.56%
2004-02-17 0 0.780 0.770 0.780 0.730 0.790 49,754,000 38,278,500 0.7694 2.063 2.036 2.063 1.930 2.089 18,815,691 2.0344 8.33%
2004-02-16 0 0.720 0.720 0.730 0.720 0.740 5,312,000 3,851,860 0.7251 1.904 1.904 1.930 1.904 1.957 2,008,863 1.9174 -2.70%
2004-02-13 0 0.740 0.730 0.740 0.720 0.740 7,532,000 5,508,080 0.7313 1.957 1.930 1.957 1.904 1.957 2,848,410 1.9337 1.37%
2004-02-12 0 0.730 0.720 0.730 0.720 0.770 11,574,000 8,597,460 0.7428 1.930 1.904 1.930 1.904 2.036 4,376,991 1.9642 -2.67%
2004-02-11 0 0.750 0.740 0.750 0.730 0.760 23,460,000 17,559,440 0.7485 1.983 1.957 1.983 1.930 2.010 8,871,972 1.9792 2.74%
2004-02-10 0 0.730 0.720 0.730 0.710 0.730 13,726,000 9,946,660 0.7247 1.930 1.904 1.930 1.877 1.930 5,190,822 1.9162 1.39%
2004-02-09 0 0.720 0.720 0.730 0.710 0.740 15,077,748 10,847,269 0.7194 1.904 1.904 1.930 1.877 1.957 5,702,019 1.9024 1.41%
2004-02-06 0 0.710 0.700 0.710 0.670 0.710 16,728,000 11,513,120 0.6883 1.877 1.851 1.877 1.772 1.877 6,326,102 1.8199 7.58%
2004-02-05 0 0.660 0.660 0.670 0.660 0.700 4,258,000 2,869,980 0.6740 1.745 1.745 1.772 1.745 1.851 1,610,267 1.7823 -4.35%
2004-02-04 0 0.690 0.680 0.690 0.680 0.710 13,162,000 9,130,600 0.6937 1.825 1.798 1.825 1.798 1.877 4,977,532 1.8344 1.47%
2004-02-03 0 0.680 0.670 0.680 0.650 0.680 11,272,000 7,596,120 0.6739 1.798 1.772 1.798 1.719 1.798 4,262,782 1.7820 3.03%
2004-02-02 0 0.660 0.660 0.670 0.660 0.720 20,264,000 13,686,260 0.6754 1.745 1.745 1.772 1.745 1.904 7,663,327 1.7859 -8.33%
2004-01-30 0 0.720 0.710 0.720 0.710 0.750 16,492,000 11,950,300 0.7246 1.904 1.877 1.904 1.877 1.983 6,236,853 1.9161 -1.37%
2004-01-29 0 0.730 0.730 0.740 0.710 0.740 14,666,000 10,657,720 0.7267 1.930 1.930 1.957 1.877 1.957 5,546,306 1.9216 -1.35%
2004-01-28 0 0.740 0.730 0.740 0.730 0.800 22,620,000 17,158,740 0.7586 1.957 1.930 1.957 1.930 2.115 8,554,306 2.0059 -3.90%
2004-01-27 0 0.770 0.770 0.780 0.720 0.780 26,954,000 20,313,240 0.7536 2.036 2.036 2.063 1.904 2.063 10,193,314 1.9928 2.67%
2004-01-26 0 0.750 0.740 0.750 0.720 0.760 12,539,030 9,318,810 0.7432 1.983 1.957 1.983 1.904 2.010 4,741,941 1.9652 1.35%
2004-01-21 0 0.740 0.730 0.740 0.710 0.750 13,376,800 9,842,432 0.7358 1.957 1.930 1.957 1.877 1.983 5,058,764 1.9456 0.00%
2004-01-20 0 0.740 0.730 0.740 0.680 0.750 42,668,664 30,454,898 0.7138 1.957 1.930 1.957 1.798 1.983 16,136,198 1.8874 7.25%
2004-01-19 0 0.690 0.680 0.690 0.620 0.690 12,580,000 8,152,780 0.6481 1.825 1.798 1.825 1.639 1.825 4,757,434 1.7137 7.81%
2004-01-16 0 0.640 0.630 0.640 0.620 0.670 19,720,000 12,510,920 0.6344 1.692 1.666 1.692 1.639 1.772 7,457,600 1.6776 -3.03%
2004-01-15 0 0.660 0.650 0.660 0.640 0.670 8,248,000 5,409,140 0.6558 1.745 1.719 1.745 1.692 1.772 3,119,183 1.7342 -1.49%
2004-01-14 0 0.670 0.660 0.670 0.640 0.680 15,832,000 10,587,220 0.6687 1.772 1.745 1.772 1.692 1.798 5,987,258 1.7683 4.69%
2004-01-13 0 0.640 0.640 0.650 0.610 0.680 31,908,000 20,404,740 0.6395 1.692 1.692 1.719 1.613 1.798 12,066,790 1.6910 -5.88%
2004-01-12 0 0.680 0.670 0.680 0.650 0.720 33,563,000 23,089,820 0.6880 1.798 1.772 1.798 1.719 1.904 12,692,668 1.8191 -2.86%
2004-01-09 0 0.700 0.690 0.700 0.640 0.720 64,548,000 44,202,780 0.6848 1.851 1.825 1.851 1.692 1.904 24,410,403 1.8108 11.11%
2004-01-08 0 0.630 0.630 0.640 0.610 0.650 27,354,000 17,256,460 0.6309 1.666 1.666 1.692 1.613 1.719 10,344,583 1.6682 -1.56%
2004-01-07 0 0.640 0.630 0.640 0.600 0.670 80,884,000 52,157,380 0.6448 1.692 1.666 1.692 1.587 1.772 30,588,260 1.7051 6.67%
2004-01-06 0 0.600 0.590 0.600 0.570 0.630 59,856,000 36,032,300 0.6020 1.587 1.560 1.587 1.507 1.666 22,636,009 1.5918 3.45%
2004-01-05 0 0.580 0.580 0.590 0.520 0.600 43,948,000 25,054,740 0.5701 1.534 1.534 1.560 1.375 1.587 16,620,010 1.5075 7.41%
2004-01-02 0 0.540 0.530 0.540 0.530 0.550 20,148,000 10,815,200 0.5368 1.428 1.401 1.428 1.401 1.454 7,619,458 1.4194 0.00%
2003-12-31 0 0.540 0.530 0.540 0.500 0.540 13,014,000 6,752,060 0.5188 1.428 1.401 1.428 1.322 1.428 4,921,562 1.3719 8.00%
2003-12-30 0 0.500 0.500 0.510 0.495 0.520 19,706,686 9,994,923 0.5072 1.322 1.322 1.349 1.309 1.375 7,452,565 1.3411 1.01%
2003-12-29 0 0.495 0.495 0.500 0.490 0.500 7,206,000 3,571,640 0.4956 1.309 1.309 1.322 1.296 1.322 2,725,125 1.3106 -1.00%
2003-12-24 0 0.500 0.495 0.500 0.490 0.510 4,610,000 2,297,940 0.4985 1.322 1.309 1.322 1.296 1.349 1,743,384 1.3181 0.00%
2003-12-23 0 0.500 0.495 0.500 0.495 0.520 9,532,000 4,811,490 0.5048 1.322 1.309 1.322 1.309 1.375 3,604,759 1.3348 -3.85%
2003-12-22 0 0.520 0.510 0.520 0.510 0.530 11,149,000 5,763,240 0.5169 1.375 1.349 1.375 1.349 1.401 4,216,267 1.3669 0.00%
2003-12-19 0 0.520 0.510 0.520 0.510 0.530 15,192,000 7,826,780 0.5152 1.375 1.349 1.375 1.349 1.401 5,745,226 1.3623 1.96%
2003-12-18 0 0.510 0.500 0.510 0.495 0.520 12,716,000 6,488,870 0.5103 1.349 1.322 1.349 1.309 1.375 4,808,866 1.3494 0.00%
2003-12-17 0 0.510 0.500 0.510 0.485 0.530 23,166,000 11,573,940 0.4996 1.349 1.322 1.349 1.282 1.401 8,760,789 1.3211 -1.92%
2003-12-16 0 0.520 0.510 0.520 0.500 0.530 17,920,000 9,203,120 0.5136 1.375 1.349 1.375 1.322 1.401 6,776,886 1.3580 1.96%
2003-12-15 0 0.510 0.500 0.510 0.500 0.560 35,824,150 19,076,812 0.5325 1.349 1.322 1.349 1.322 1.481 13,547,777 1.4081 -8.93%
2003-12-12 0 0.560 0.550 0.560 0.495 0.560 71,600,000 38,498,920 0.5377 1.481 1.454 1.481 1.309 1.481 27,077,289 1.4218 12.00%
2003-12-11 0 0.500 0.495 0.500 0.490 0.510 13,980,000 6,969,420 0.4985 1.322 1.309 1.322 1.296 1.349 5,286,879 1.3182 1.01%
2003-12-10 0 0.495 0.490 0.495 0.480 0.520 28,598,000 14,388,060 0.5031 1.309 1.296 1.309 1.269 1.375 10,815,032 1.3304 1.02%
2003-12-09 0 0.490 0.485 0.490 0.485 0.520 32,728,000 16,233,660 0.4960 1.296 1.282 1.296 1.282 1.375 12,376,893 1.3116 -3.92%
2003-12-08 0 0.510 0.500 0.510 0.490 0.530 69,755,995 35,757,188 0.5126 1.349 1.322 1.349 1.296 1.401 26,379,934 1.3555 2.00%
2003-12-05 0 0.500 0.495 0.500 0.440 0.500 128,714,000 60,666,360 0.4713 1.322 1.309 1.322 1.163 1.322 48,676,343 1.2463 14.94%
2003-12-04 0 0.435 0.435 0.440 0.415 0.440 20,633,000 8,839,585 0.4284 1.150 1.150 1.163 1.097 1.163 7,802,873 1.1329 3.57%
2003-12-03 0 0.420 0.420 0.425 0.415 0.430 11,528,000 4,876,810 0.4230 1.111 1.111 1.124 1.097 1.137 4,359,595 1.1186 0.00%
2003-12-02 0 0.420 0.415 0.420 0.415 0.430 16,900,000 7,146,200 0.4229 1.111 1.097 1.111 1.097 1.137 6,391,148 1.1181 1.20%
2003-12-01 0 0.415 0.410 0.415 0.410 0.415 7,164,000 2,964,840 0.4139 1.097 1.084 1.097 1.084 1.097 2,709,242 1.0943 1.22%
2003-11-28 0 0.410 0.405 0.410 0.405 0.410 4,032,000 1,652,620 0.4099 1.084 1.071 1.084 1.071 1.084 1,524,799 1.0838 1.23%
2003-11-27 0 0.405 0.405 0.410 0.405 0.410 4,274,000 1,734,770 0.4059 1.071 1.071 1.084 1.071 1.084 1,616,318 1.0733 0.00%
2003-11-26 0 0.405 0.405 0.410 0.400 0.415 9,228,000 3,768,710 0.4084 1.071 1.071 1.084 1.058 1.097 3,489,794 1.0799 0.00%
2003-11-25 0 0.405 0.405 0.410 0.405 0.410 7,052,000 2,875,160 0.4077 1.071 1.071 1.084 1.071 1.084 2,666,886 1.0781 0.00%
2003-11-24 0 0.405 0.405 0.410 0.405 0.415 3,868,000 1,575,330 0.4073 1.071 1.071 1.084 1.071 1.097 1,462,779 1.0769 -2.41%
2003-11-21 0 0.415 0.410 0.415 0.400 0.420 18,340,000 7,523,550 0.4102 1.097 1.084 1.097 1.058 1.111 6,935,719 1.0848 0.00%
2003-11-20 0 0.415 0.415 0.420 0.415 0.430 19,726,000 8,327,830 0.4222 1.097 1.097 1.111 1.097 1.137 7,459,869 1.1164 -3.49%
2003-11-19 0 0.430 0.425 0.430 0.420 0.440 28,640,000 12,351,840 0.4313 1.137 1.124 1.137 1.111 1.163 10,830,916 1.1404 1.18%
2003-11-18 0 0.425 0.420 0.425 0.410 0.435 23,973,000 10,220,620 0.4263 1.124 1.111 1.124 1.084 1.150 9,065,976 1.1274 3.66%
2003-11-17 0 0.410 0.410 0.415 0.410 0.415 3,220,000 1,324,750 0.4114 1.084 1.084 1.097 1.084 1.097 1,217,722 1.0879 -2.38%
2003-11-14 0 0.420 0.415 0.420 0.410 0.425 7,750,000 3,230,470 0.4168 1.111 1.097 1.111 1.084 1.124 2,930,852 1.1022 -1.18%
2003-11-13 0 0.425 0.420 0.425 0.420 0.435 7,516,000 3,214,210 0.4276 1.124 1.111 1.124 1.111 1.150 2,842,359 1.1308 0.00%
2003-11-12 0 0.425 0.425 0.430 0.420 0.435 12,680,736 5,441,512 0.4291 1.124 1.124 1.137 1.111 1.150 4,795,530 1.1347 -1.16%
2003-11-11 0 0.430 0.425 0.430 0.415 0.435 29,132,000 12,427,700 0.4266 1.137 1.124 1.137 1.097 1.150 11,016,977 1.1280 1.18%
2003-11-10 0 0.425 0.420 0.425 0.405 0.435 14,314,000 5,993,290 0.4187 1.124 1.111 1.124 1.071 1.150 5,413,189 1.1072 -1.16%
2003-11-07 0 0.430 0.425 0.430 0.390 0.430 11,269,100 4,654,777 0.4131 1.137 1.124 1.137 1.031 1.137 4,261,685 1.0922 7.50%
2003-11-06 0 0.400 0.390 0.400 0.385 0.400 3,948,000 1,559,700 0.3951 1.058 1.031 1.058 1.018 1.058 1,493,033 1.0447 0.00%
2003-11-05 0 0.400 0.395 0.405 0.400 0.420 8,646,000 3,554,420 0.4111 1.058 1.044 1.071 1.058 1.111 3,269,696 1.0871 -2.44%
2003-11-04 0 0.410 0.405 0.410 0.405 0.415 6,462,000 2,664,070 0.4123 1.084 1.071 1.084 1.071 1.097 2,443,763 1.0902 -1.20%
2003-11-03 0 0.415 0.410 0.415 0.410 0.420 12,400,000 5,168,580 0.4168 1.097 1.084 1.097 1.084 1.111 4,689,363 1.1022 1.22%
2003-10-31 0 0.410 0.410 0.415 0.400 0.420 12,410,000 5,098,080 0.4108 1.084 1.084 1.097 1.058 1.111 4,693,145 1.0863 3.80%
2003-10-30 0 0.395 0.395 0.400 0.390 0.400 2,128,000 836,170 0.3929 1.044 1.044 1.058 1.031 1.058 804,755 1.0390 -1.25%
2003-10-29 0 0.400 0.395 0.405 0.395 0.410 3,144,000 1,261,480 0.4012 1.058 1.044 1.071 1.044 1.084 1,188,980 1.0610 -2.44%
2003-10-28 0 0.410 0.405 0.410 0.405 0.410 5,022,000 2,041,060 0.4064 1.084 1.071 1.084 1.071 1.084 1,899,192 1.0747 2.50%
2003-10-27 0 0.400 0.400 0.405 0.385 0.400 3,770,000 1,486,750 0.3944 1.058 1.058 1.071 1.018 1.058 1,425,718 1.0428 2.56%
2003-10-24 0 0.390 0.390 0.395 0.375 0.395 9,434,000 3,645,490 0.3864 1.031 1.031 1.044 0.992 1.044 3,567,698 1.0218 1.30%
2003-10-23 0 0.385 0.385 0.390 0.380 0.425 17,028,000 6,927,210 0.4068 1.018 1.018 1.031 1.005 1.124 6,439,554 1.0757 -7.23%
2003-10-22 0 0.415 0.415 0.420 0.410 0.420 8,602,000 3,564,040 0.4143 1.097 1.097 1.111 1.084 1.111 3,253,056 1.0956 0.00%
2003-10-21 0 0.415 0.415 0.420 0.415 0.435 7,944,000 3,360,430 0.4230 1.097 1.097 1.111 1.097 1.150 3,004,218 1.1186 -2.35%
2003-10-20 0 0.425 0.425 0.430 0.425 0.435 7,278,000 3,116,470 0.4282 1.124 1.124 1.137 1.124 1.150 2,752,353 1.1323 -1.16%
2003-10-17 0 0.430 0.425 0.430 0.415 0.440 18,954,000 8,166,020 0.4308 1.137 1.124 1.137 1.097 1.163 7,167,918 1.1392 1.18%
2003-10-16 0 0.425 0.420 0.430 0.420 0.435 10,346,566 4,455,254 0.4306 1.124 1.111 1.137 1.111 1.150 3,912,807 1.1386 0.00%
2003-10-15 0 0.425 0.425 0.430 0.425 0.450 20,430,000 8,916,190 0.4364 1.124 1.124 1.137 1.124 1.190 7,726,104 1.1540 -5.56%
2003-10-14 0 0.450 0.440 0.445 0.425 0.465 58,828,000 26,247,700 0.4462 1.190 1.163 1.177 1.124 1.230 22,247,245 1.1798 5.88%
2003-10-13 0 0.425 0.420 0.425 0.405 0.435 23,806,034 10,093,714 0.4240 1.124 1.111 1.124 1.071 1.150 9,002,833 1.1212 3.66%
2003-10-10 0 0.410 0.410 0.415 0.395 0.430 20,032,000 8,316,770 0.4152 1.084 1.084 1.097 1.044 1.137 7,575,590 1.0978 -3.53%
2003-10-09 0 0.425 0.420 0.425 0.400 0.430 61,964,000 25,904,580 0.4181 1.124 1.111 1.124 1.058 1.137 23,433,200 1.1055 11.84%
2003-10-08 1 0.380 - - - - 0 0 - 1.005 - - - - 0 - 0.00%
2003-10-07 1 0.380 - - - - 0 0 - 1.005 - - - - 0 - 0.00%
2003-10-06 0 0.380 0.375 0.380 0.355 0.380 14,546,000 5,419,840 0.3726 1.005 0.992 1.005 0.939 1.005 5,500,925 0.9853 5.56%
2003-10-03 0 0.360 0.355 0.360 0.350 0.360 3,160,000 1,128,100 0.3570 0.952 0.939 0.952 0.925 0.952 1,195,031 0.9440 1.41%
2003-10-02 0 0.355 0.355 0.360 0.350 0.360 3,248,000 1,153,250 0.3551 0.939 0.939 0.952 0.925 0.952 1,228,311 0.9389 1.43%
2003-09-30 0 0.350 0.350 0.355 0.345 0.355 2,908,000 1,016,730 0.3496 0.925 0.925 0.939 0.912 0.939 1,099,731 0.9245 1.45%
2003-09-29 0 0.345 0.345 0.350 0.345 0.355 2,214,000 768,230 0.3470 0.912 0.912 0.925 0.912 0.939 837,278 0.9175 -2.82%
2003-09-26 0 0.355 0.350 0.360 0.350 0.355 2,534,000 896,990 0.3540 0.939 0.925 0.952 0.925 0.939 958,294 0.9360 0.00%
2003-09-25 0 0.355 0.355 0.360 0.350 0.360 2,446,000 869,410 0.3554 0.939 0.939 0.952 0.925 0.952 925,015 0.9399 -1.39%
2003-09-24 0 0.360 0.355 0.360 0.350 0.365 5,244,000 1,877,540 0.3580 0.952 0.939 0.952 0.925 0.965 1,983,147 0.9467 2.86%
2003-09-23 0 0.350 0.345 0.350 0.335 0.350 3,160,000 1,082,000 0.3424 0.925 0.912 0.925 0.886 0.925 1,195,031 0.9054 1.45%
2003-09-22 0 0.345 0.345 0.350 0.340 0.360 5,554,000 1,944,020 0.3500 0.912 0.912 0.925 0.899 0.952 2,100,381 0.9256 -4.17%
2003-09-19 0 0.360 0.360 0.370 0.360 0.370 2,600,100 947,583 0.3644 0.952 0.952 0.978 0.952 0.978 983,291 0.9637 -1.37%
2003-09-18 0 0.365 0.360 0.370 0.365 0.375 2,910,000 1,066,300 0.3664 0.965 0.952 0.978 0.965 0.992 1,100,488 0.9689 -1.35%
2003-09-17 0 0.370 0.365 0.375 0.365 0.375 6,726,000 2,510,090 0.3732 0.978 0.965 0.992 0.965 0.992 2,543,601 0.9868 1.37%
2003-09-16 0 0.365 0.365 0.370 0.360 0.370 8,962,000 3,261,500 0.3639 0.965 0.965 0.978 0.952 0.978 3,389,199 0.9623 -2.67%
2003-09-15 0 0.375 0.370 0.375 0.370 0.380 6,032,000 2,262,910 0.3752 0.992 0.978 0.992 0.978 1.005 2,281,148 0.9920 -1.32%
2003-09-11 0 0.380 0.370 0.380 0.365 0.380 8,876,000 3,288,670 0.3705 1.005 0.978 1.005 0.965 1.005 3,356,676 0.9797 4.11%
2003-09-10 0 0.365 0.360 0.365 0.360 0.375 10,406,000 3,812,530 0.3664 0.965 0.952 0.965 0.952 0.992 3,935,283 0.9688 -2.67%
2003-09-09 0 0.375 0.370 0.380 0.375 0.415 17,226,000 6,855,680 0.3980 0.992 0.978 1.005 0.992 1.097 6,514,433 1.0524 -7.41%
2003-09-08 0 0.405 0.405 0.410 0.400 0.410 7,602,000 3,087,870 0.4062 1.071 1.071 1.084 1.058 1.084 2,874,882 1.0741 0.00%
2003-09-05 0 0.405 0.400 0.405 0.400 0.415 13,934,000 5,699,670 0.4090 1.071 1.058 1.071 1.058 1.097 5,269,482 1.0816 -2.41%
2003-09-04 0 0.415 0.410 0.415 0.400 0.445 35,198,000 14,712,310 0.4180 1.097 1.084 1.097 1.058 1.177 13,310,984 1.1053 -4.60%
2003-09-03 0 0.435 0.430 0.435 0.380 0.435 74,194,000 30,184,410 0.4068 1.150 1.137 1.150 1.005 1.150 28,058,274 1.0758 17.57%
2003-09-02 0 0.370 0.370 0.375 0.370 0.390 25,504,000 9,648,060 0.3783 0.978 0.978 0.992 0.978 1.031 9,644,961 1.0003 -2.63%
2003-09-01 0 0.380 0.375 0.385 0.350 0.390 50,878,000 19,034,470 0.3741 1.005 0.992 1.018 0.925 1.031 19,240,759 0.9893 7.04%
2003-08-29 0 0.355 0.350 0.355 0.350 0.360 7,108,279 2,521,784 0.3548 0.939 0.925 0.939 0.925 0.952 2,688,169 0.9381 0.00%
2003-08-28 0 0.355 0.350 0.355 0.350 0.365 5,932,000 2,109,850 0.3557 0.939 0.925 0.939 0.925 0.965 2,243,331 0.9405 -2.74%
2003-08-27 0 0.365 0.360 0.365 0.350 0.365 19,720,000 7,063,560 0.3582 0.965 0.952 0.965 0.925 0.965 7,457,600 0.9472 2.82%
2003-08-26 0 0.355 0.350 0.355 0.345 0.360 13,504,000 4,758,540 0.3524 0.939 0.925 0.939 0.912 0.952 5,106,867 0.9318 1.43%
2003-08-25 0 0.350 0.345 0.350 0.345 0.365 15,650,000 5,544,670 0.3543 0.925 0.912 0.925 0.912 0.965 5,918,430 0.9368 -1.41%
2003-08-22 0 0.355 0.350 0.355 0.345 0.355 6,910,000 2,410,940 0.3489 0.939 0.925 0.939 0.912 0.939 2,613,185 0.9226 1.43%
2003-08-21 0 0.350 0.345 0.350 0.340 0.350 8,710,000 3,016,570 0.3463 0.925 0.912 0.925 0.899 0.925 3,293,899 0.9158 1.45%
2003-08-20 0 0.345 0.340 0.345 0.340 0.350 9,030,000 3,108,100 0.3442 0.912 0.899 0.912 0.899 0.925 3,414,915 0.9102 0.00%
2003-08-19 0 0.345 0.345 0.350 0.345 0.360 20,600,000 7,321,800 0.3554 0.912 0.912 0.925 0.912 0.952 7,790,393 0.9398 -1.43%
2003-08-18 0 0.350 0.350 0.355 0.345 0.355 11,614,000 4,093,520 0.3525 0.925 0.925 0.939 0.912 0.939 4,392,118 0.9320 1.45%
2003-08-15 0 0.345 0.345 0.350 0.345 0.355 5,894,000 2,047,980 0.3475 0.912 0.912 0.925 0.912 0.939 2,228,960 0.9188 -1.43%
2003-08-14 0 0.350 0.350 0.355 0.345 0.355 5,656,000 1,981,450 0.3503 0.925 0.925 0.939 0.912 0.939 2,138,955 0.9264 -1.41%
2003-08-13 0 0.355 0.350 0.355 0.350 0.360 11,456,000 4,071,680 0.3554 0.939 0.925 0.939 0.925 0.952 4,332,366 0.9398 1.43%
2003-08-12 0 0.350 0.350 0.355 0.340 0.360 11,190,000 3,956,440 0.3536 0.925 0.925 0.939 0.899 0.952 4,231,772 0.9349 0.00%
2003-08-11 0 0.350 0.350 0.355 0.345 0.355 5,300,000 1,861,390 0.3512 0.925 0.925 0.939 0.912 0.939 2,004,324 0.9287 -1.41%
2003-08-08 0 0.355 0.350 0.355 0.350 0.375 18,234,000 6,609,830 0.3625 0.939 0.925 0.939 0.925 0.992 6,895,633 0.9586 -1.39%
2003-08-07 0 0.360 0.355 0.360 0.345 0.365 30,364,000 10,856,150 0.3575 0.952 0.939 0.952 0.912 0.965 11,482,888 0.9454 4.35%
2003-08-06 0 0.345 0.340 0.345 0.335 0.350 7,509,000 2,567,685 0.3419 0.912 0.899 0.912 0.886 0.925 2,839,712 0.9042 -1.43%
2003-08-05 0 0.350 0.340 0.350 0.345 0.355 21,966,000 7,692,800 0.3502 0.925 0.899 0.925 0.912 0.939 8,306,980 0.9261 2.94%
2003-08-04 0 0.340 0.340 0.345 0.330 0.350 10,596,000 3,591,280 0.3389 0.899 0.899 0.912 0.873 0.925 4,007,136 0.8962 1.49%
2003-08-01 0 0.335 0.335 0.340 0.330 0.345 5,928,000 1,995,530 0.3366 0.886 0.886 0.899 0.873 0.912 2,241,818 0.8901 0.00%
2003-07-31 0 0.335 0.335 0.340 0.335 0.345 8,888,000 3,028,260 0.3407 0.886 0.886 0.899 0.886 0.912 3,361,214 0.9009 0.00%
2003-07-30 0 0.335 0.330 0.340 0.330 0.345 13,664,000 4,659,540 0.3410 0.886 0.873 0.899 0.873 0.912 5,167,375 0.9017 0.00%
2003-07-29 0 0.335 0.330 0.335 0.325 0.335 5,202,000 1,718,560 0.3304 0.886 0.873 0.886 0.859 0.886 1,967,263 0.8736 0.00%
2003-07-28 0 0.335 0.335 0.340 0.330 0.335 5,352,000 1,785,360 0.3336 0.886 0.886 0.899 0.873 0.886 2,023,990 0.8821 3.08%
2003-07-25 0 0.325 0.325 0.330 0.325 0.335 3,712,000 1,220,410 0.3288 0.859 0.859 0.873 0.859 0.886 1,403,783 0.8694 -1.52%
2003-07-24 0 0.330 0.330 0.335 0.320 0.330 5,774,000 1,875,720 0.3249 0.873 0.873 0.886 0.846 0.873 2,183,579 0.8590 3.13%
2003-07-23 0 0.320 0.315 0.320 0.315 0.345 15,352,000 5,065,670 0.3300 0.846 0.833 0.846 0.833 0.912 5,805,734 0.8725 -3.03%
2003-07-22 0 0.330 0.325 0.330 0.320 0.350 19,436,000 6,459,680 0.3324 0.873 0.859 0.873 0.846 0.925 7,350,198 0.8788 -7.04%
2003-07-21 0 0.355 0.350 0.355 0.350 0.365 10,876,000 3,879,420 0.3567 0.939 0.925 0.939 0.925 0.965 4,113,025 0.9432 0.00%
2003-07-18 0 0.355 0.355 0.360 0.350 0.365 12,776,000 4,542,120 0.3555 0.939 0.939 0.952 0.925 0.965 4,831,557 0.9401 0.00%
2003-07-17 0 0.355 0.355 0.360 0.355 0.385 59,270,000 21,935,510 0.3701 0.939 0.939 0.952 0.939 1.018 22,414,398 0.9786 -4.05%
2003-07-16 0 0.370 0.370 0.375 0.340 0.375 52,816,000 18,991,720 0.3596 0.978 0.978 0.992 0.899 0.992 19,973,661 0.9508 7.25%
2003-07-15 0 0.345 0.340 0.345 0.330 0.355 30,100,000 10,302,710 0.3423 0.912 0.899 0.912 0.873 0.939 11,383,050 0.9051 0.00%
2003-07-14 0 0.345 0.340 0.345 0.330 0.355 60,986,000 21,058,000 0.3453 0.912 0.899 0.912 0.873 0.939 23,063,346 0.9131 4.55%
2003-07-11 0 0.330 0.325 0.330 0.310 0.335 62,458,000 20,453,910 0.3275 0.873 0.859 0.873 0.820 0.886 23,620,018 0.8660 4.76%
2003-07-10 0 0.315 0.315 0.320 0.305 0.325 45,366,000 14,305,240 0.3153 0.833 0.833 0.846 0.807 0.859 17,156,261 0.8338 3.28%
2003-07-09 0 0.305 0.300 0.305 0.305 0.315 19,886,000 6,107,110 0.3071 0.807 0.793 0.807 0.807 0.833 7,520,377 0.8121 -1.61%
2003-07-08 0 0.310 0.305 0.310 0.305 0.320 63,267,000 19,700,465 0.3114 0.820 0.807 0.820 0.807 0.846 23,925,962 0.8234 1.64%
2003-07-07 0 0.305 0.300 0.305 0.285 0.305 14,092,000 4,191,250 0.2974 0.807 0.793 0.807 0.754 0.807 5,329,234 0.7865 7.02%
2003-07-04 0 0.285 0.285 0.290 0.285 0.300 5,360,000 1,566,570 0.2923 0.754 0.754 0.767 0.754 0.793 2,027,015 0.7728 -3.39%
2003-07-03 0 0.295 0.295 0.300 0.285 0.300 5,548,000 1,617,770 0.2916 0.780 0.780 0.793 0.754 0.793 2,098,112 0.7711 3.51%
2003-07-02 0 0.285 0.285 0.290 0.280 0.290 4,042,000 1,145,870 0.2835 0.754 0.754 0.767 0.740 0.767 1,528,581 0.7496 -3.39%
2003-06-30 0 0.295 0.290 0.295 0.285 0.310 12,642,000 3,790,990 0.2999 0.780 0.767 0.780 0.754 0.820 4,780,881 0.7929 0.00%
2003-06-27 0 0.295 0.290 0.295 0.275 0.295 10,256,000 2,917,980 0.2845 0.780 0.767 0.780 0.727 0.780 3,878,557 0.7523 5.36%
2003-06-26 0 0.280 0.275 0.285 0.275 0.280 2,450,000 681,350 0.2781 0.740 0.727 0.754 0.727 0.740 926,527 0.7354 1.82%
2003-06-25 0 0.275 0.270 0.275 0.265 0.280 3,680,000 1,011,650 0.2749 0.727 0.714 0.727 0.701 0.740 1,391,682 0.7269 0.00%
2003-06-24 0 0.275 0.270 0.275 0.260 0.275 4,696,000 1,250,040 0.2662 0.727 0.714 0.727 0.688 0.727 1,775,907 0.7039 -1.79%
2003-06-23 0 0.280 0.275 0.280 0.270 0.295 8,358,000 2,348,720 0.2810 0.740 0.727 0.740 0.714 0.780 3,160,782 0.7431 -5.08%
2003-06-20 0 0.295 0.290 0.295 0.290 0.295 4,268,000 1,246,120 0.2920 0.780 0.767 0.780 0.767 0.780 1,614,048 0.7720 -1.67%
2003-06-19 0 0.300 0.295 0.300 0.290 0.305 9,152,000 2,733,840 0.2987 0.793 0.780 0.793 0.767 0.807 3,461,052 0.7899 0.00%
2003-06-18 0 0.300 0.295 0.300 0.285 0.300 6,776,000 1,975,020 0.2915 0.793 0.780 0.793 0.754 0.793 2,562,510 0.7707 1.69%
2003-06-17 0 0.295 0.290 0.295 0.290 0.315 11,908,000 3,600,530 0.3024 0.780 0.767 0.780 0.767 0.833 4,503,301 0.7995 -6.35%
2003-06-16 0 0.315 0.310 0.315 0.300 0.320 30,152,000 9,404,350 0.3119 0.833 0.820 0.833 0.793 0.846 11,402,715 0.8247 3.28%
2003-06-13 0 0.305 0.300 0.305 0.295 0.315 41,426,000 12,852,790 0.3103 0.807 0.793 0.807 0.780 0.833 15,666,254 0.8204 0.00%
2003-06-12 0 0.305 0.305 0.310 0.290 0.310 37,574,000 11,299,180 0.3007 0.807 0.807 0.820 0.767 0.820 14,209,526 0.7952 5.17%
2003-06-11 0 0.290 0.290 0.295 0.285 0.295 7,582,000 2,192,750 0.2892 0.767 0.767 0.780 0.754 0.780 2,867,319 0.7647 -1.69%
2003-06-10 0 0.295 0.290 0.295 0.270 0.300 12,068,000 3,481,920 0.2885 0.780 0.767 0.780 0.714 0.793 4,563,809 0.7629 7.27%
2003-06-09 0 0.275 0.275 0.280 0.275 0.280 1,250,000 345,000 0.2760 0.727 0.727 0.740 0.727 0.740 472,718 0.7298 0.00%
2003-06-06 0 0.275 0.270 0.275 0.265 0.275 1,420,030 383,757 0.2702 0.727 0.714 0.727 0.701 0.727 537,019 0.7146 3.77%
2003-06-05 0 0.265 0.265 0.275 0.265 0.280 2,582,000 716,290 0.2774 0.701 0.701 0.727 0.701 0.740 976,446 0.7336 -3.64%
2003-06-03 0 0.275 0.275 0.280 0.275 0.285 1,070,000 299,700 0.2801 0.727 0.727 0.740 0.727 0.754 404,647 0.7406 -1.79%
2003-06-02 0 0.280 0.280 0.285 0.275 0.285 5,968,000 1,667,650 0.2794 0.740 0.740 0.754 0.727 0.754 2,256,945 0.7389 1.82%
2003-05-30 0 0.275 0.270 0.275 0.265 0.275 5,024,000 1,375,700 0.2738 0.727 0.714 0.727 0.701 0.727 1,899,948 0.7241 3.77%
2003-05-29 0 0.265 0.265 0.270 0.265 0.270 2,396,000 643,990 0.2688 0.701 0.701 0.714 0.701 0.714 906,106 0.7107 -1.85%
2003-05-28 0 0.270 0.270 0.280 0.270 0.295 9,532,000 2,714,640 0.2848 0.714 0.714 0.740 0.714 0.780 3,604,759 0.7531 -5.26%
2003-05-27 0 0.285 0.285 0.290 0.280 0.300 13,440,000 3,904,870 0.2905 0.754 0.754 0.767 0.740 0.793 5,082,664 0.7683 -5.00%
2003-05-26 0 0.300 0.300 0.305 0.275 0.305 34,680,000 10,185,660 0.2937 0.793 0.793 0.807 0.727 0.807 13,115,089 0.7766 7.14%
2003-05-23 0 0.280 0.280 0.285 0.270 0.285 10,722,000 2,971,920 0.2772 0.740 0.740 0.754 0.714 0.754 4,054,786 0.7329 5.66%
2003-05-22 0 0.265 0.265 0.270 0.260 0.270 3,356,000 890,700 0.2654 0.701 0.701 0.714 0.688 0.714 1,269,153 0.7018 -1.85%
2003-05-21 0 0.270 0.270 0.275 0.255 0.270 6,872,000 1,834,130 0.2669 0.714 0.714 0.727 0.674 0.714 2,598,815 0.7058 5.88%
2003-05-20 0 0.255 0.255 0.260 0.250 0.260 985,000 250,530 0.2543 0.674 0.674 0.688 0.661 0.688 372,502 0.6726 0.00%
2003-05-19 0 0.255 0.255 0.265 0.246 0.265 2,666,000 687,412 0.2578 0.674 0.674 0.701 0.650 0.701 1,008,213 0.6818 2.00%
2003-05-16 0 0.250 0.249 0.255 0.250 0.255 850,000 213,750 0.2515 0.661 0.658 0.674 0.661 0.674 321,448 0.6650 0.00%
2003-05-15 0 0.250 0.250 0.255 0.250 0.255 2,764,000 692,000 0.2504 0.661 0.661 0.674 0.661 0.674 1,045,274 0.6620 -1.96%
2003-05-14 0 0.255 0.250 0.255 0.245 0.255 1,720,000 430,630 0.2504 0.674 0.661 0.674 0.648 0.674 650,460 0.6620 2.00%
2003-05-13 0 0.250 0.248 0.250 0.241 0.250 4,752,000 1,166,242 0.2454 0.661 0.656 0.661 0.637 0.661 1,797,085 0.6490 -1.96%
2003-05-12 0 0.255 0.250 0.255 0.241 0.255 486,000 120,782 0.2485 0.674 0.661 0.674 0.637 0.674 183,793 0.6572 2.00%
2003-05-09 0 0.250 0.245 0.250 0.240 0.250 252,000 62,040 0.2462 0.661 0.648 0.661 0.635 0.661 95,300 0.6510 -1.96%
2003-05-07 0 0.255 0.246 0.255 0.245 0.255 508,000 126,710 0.2494 0.674 0.650 0.674 0.648 0.674 192,113 0.6596 2.00%
2003-05-06 0 0.250 0.248 0.250 0.248 0.255 346,000 86,144 0.2490 0.661 0.656 0.661 0.656 0.674 130,848 0.6583 0.00%
2003-05-05 0 0.250 0.250 0.255 0.242 0.250 840,000 208,240 0.2479 0.661 0.661 0.674 0.640 0.661 317,667 0.6555 0.00%
2003-05-02 0 0.250 0.249 0.250 0.249 0.250 220,000 54,800 0.2491 0.661 0.658 0.661 0.658 0.661 83,198 0.6587 0.00%
2003-04-30 0 0.250 0.240 0.250 0.240 0.250 1,210,000 297,590 0.2459 0.661 0.635 0.661 0.635 0.661 457,591 0.6503 0.40%
2003-04-29 0 0.249 0.241 0.249 0.241 0.249 1,658,000 402,940 0.2430 0.658 0.637 0.658 0.637 0.658 627,013 0.6426 2.05%
2003-04-28 0 0.244 0.238 0.244 0.230 0.250 1,139,000 269,862 0.2369 0.645 0.629 0.645 0.608 0.661 430,741 0.6265 -0.41%
2003-04-25 0 0.245 0.234 0.245 0.230 0.246 2,672,000 637,320 0.2385 0.648 0.619 0.648 0.608 0.650 1,010,482 0.6307 -1.21%
2003-04-24 0 0.248 0.230 0.248 0.248 0.250 250,000 62,100 0.2484 0.656 0.608 0.656 0.656 0.661 94,544 0.6568 -0.80%
2003-04-23 0 0.250 0.250 0.260 0.235 0.250 1,490,000 360,070 0.2417 0.661 0.661 0.688 0.621 0.661 563,480 0.6390 0.00%
2003-04-22 0 0.250 0.245 0.260 0.245 0.260 440,000 112,350 0.2553 0.661 0.648 0.688 0.648 0.688 166,397 0.6752 0.00%
2003-04-17 0 0.250 0.250 0.270 0.246 0.250 1,728,000 431,960 0.2500 0.661 0.661 0.714 0.650 0.661 653,485 0.6610 0.00%
2003-04-16 0 0.250 0.250 0.255 0.250 0.255 185,000 46,490 0.2513 0.661 0.661 0.674 0.661 0.674 69,962 0.6645 0.00%
2003-04-15 0 0.250 0.250 0.255 0.250 0.255 736,000 185,350 0.2518 0.661 0.661 0.674 0.661 0.674 278,336 0.6659 0.00%
2003-04-14 0 0.250 0.250 0.260 0.250 0.255 504,000 127,480 0.2529 0.661 0.661 0.688 0.661 0.674 190,600 0.6688 -1.96%
2003-04-11 0 0.255 0.255 0.260 0.255 0.270 452,000 116,760 0.2583 0.674 0.674 0.688 0.674 0.714 170,935 0.6831 -1.92%
2003-04-10 0 0.260 0.260 0.265 0.255 0.265 292,000 75,820 0.2597 0.688 0.688 0.701 0.674 0.701 110,427 0.6866 -1.89%
2003-04-09 0 0.265 0.260 0.270 0.265 0.265 442,000 117,130 0.2650 0.701 0.688 0.714 0.701 0.701 167,153 0.7007 -1.85%
2003-04-08 0 0.270 0.270 0.275 0.265 0.270 280,000 75,000 0.2679 0.714 0.714 0.727 0.701 0.714 105,889 0.7083 1.89%
2003-04-07 0 0.265 0.260 0.270 0.260 0.270 288,000 75,880 0.2635 0.701 0.688 0.714 0.688 0.714 108,914 0.6967 -1.85%
2003-04-04 0 0.270 0.270 0.275 0.265 0.270 430,000 115,450 0.2685 0.714 0.714 0.727 0.701 0.714 162,615 0.7100 1.89%
2003-04-03 0 0.265 0.260 0.270 0.265 0.265 190,000 50,350 0.2650 0.701 0.688 0.714 0.701 0.701 71,853 0.7007 1.92%
2003-04-02 0 0.260 0.260 0.270 0.260 0.265 564,000 146,920 0.2605 0.688 0.688 0.714 0.688 0.701 213,290 0.6888 1.96%
2003-04-01 0 0.255 0.255 0.260 0.250 0.260 1,560,000 394,800 0.2531 0.674 0.674 0.688 0.661 0.688 589,952 0.6692 -3.77%
2003-03-31 0 0.265 0.260 0.265 0.260 0.270 1,284,000 339,490 0.2644 0.701 0.688 0.701 0.688 0.714 485,576 0.6991 -1.85%
2003-03-28 0 0.270 0.270 0.275 0.270 0.275 554,000 151,930 0.2742 0.714 0.714 0.727 0.714 0.727 209,509 0.7252 0.00%
2003-03-27 0 0.270 0.270 0.275 0.270 0.275 270,000 73,400 0.2719 0.714 0.714 0.727 0.714 0.727 102,107 0.7189 -1.82%
2003-03-26 0 0.275 0.275 0.280 0.270 0.285 1,665,000 462,825 0.2780 0.727 0.727 0.740 0.714 0.754 629,660 0.7350 0.00%
2003-03-25 0 0.275 0.275 0.280 0.270 0.280 1,082,000 296,000 0.2736 0.727 0.727 0.740 0.714 0.740 409,185 0.7234 1.85%
2003-03-24 0 0.270 0.270 0.275 0.270 0.285 826,000 229,020 0.2773 0.714 0.714 0.727 0.714 0.754 312,372 0.7332 -1.82%
2003-03-21 0 0.275 0.275 0.280 0.275 0.280 2,120,000 589,600 0.2781 0.727 0.727 0.740 0.727 0.740 801,730 0.7354 0.00%
2003-03-20 0 0.275 0.270 0.275 0.265 0.275 436,000 119,220 0.2734 0.727 0.714 0.727 0.701 0.727 164,884 0.7231 1.85%
2003-03-19 0 0.270 0.270 0.275 0.270 0.275 2,712,000 740,940 0.2732 0.714 0.714 0.727 0.714 0.727 1,025,609 0.7224 0.00%
2003-03-18 0 0.270 0.270 0.275 0.270 0.270 1,148,000 309,960 0.2700 0.714 0.714 0.727 0.714 0.714 434,144 0.7140 0.00%
2003-03-17 0 0.270 0.270 0.275 0.265 0.280 2,232,000 601,970 0.2697 0.714 0.714 0.727 0.701 0.740 844,085 0.7132 -3.57%
2003-03-14 0 0.280 0.275 0.280 0.270 0.285 2,768,000 765,570 0.2766 0.740 0.727 0.740 0.714 0.754 1,046,787 0.7314 3.70%
2003-03-13 0 0.270 0.265 0.275 0.270 0.275 744,000 201,400 0.2707 0.714 0.701 0.727 0.714 0.727 281,362 0.7158 -3.57%
2003-03-12 0 0.280 0.275 0.280 0.265 0.280 2,896,000 787,140 0.2718 0.740 0.727 0.740 0.701 0.740 1,095,193 0.7187 3.70%
2003-03-11 0 0.270 0.265 0.270 0.265 0.270 720,000 191,200 0.2656 0.714 0.701 0.714 0.701 0.714 272,286 0.7022 3.85%
2003-03-10 0 0.260 0.260 0.265 0.260 0.265 950,000 251,600 0.2648 0.688 0.688 0.701 0.688 0.701 359,266 0.7003 -1.89%
2003-03-07 0 0.265 0.265 0.270 0.265 0.270 1,650,000 437,750 0.2653 0.701 0.701 0.714 0.701 0.714 623,988 0.7015 1.92%
2003-03-06 0 0.260 0.260 0.265 0.260 0.275 1,756,000 469,850 0.2676 0.688 0.688 0.701 0.688 0.727 664,074 0.7075 -1.89%
2003-03-05 0 0.265 0.265 0.270 0.265 0.275 2,080,000 560,250 0.2694 0.701 0.701 0.714 0.701 0.727 786,603 0.7122 -1.85%
2003-03-04 0 0.270 0.270 0.275 0.270 0.285 1,788,000 496,840 0.2779 0.714 0.714 0.727 0.714 0.754 676,176 0.7348 -5.26%
2003-03-03 0 0.285 0.280 0.290 0.275 0.290 4,232,000 1,201,760 0.2840 0.754 0.740 0.767 0.727 0.767 1,600,434 0.7509 0.00%
2003-02-28 0 0.285 0.280 0.290 0.280 0.305 12,012,000 3,559,040 0.2963 0.754 0.740 0.767 0.740 0.807 4,542,631 0.7835 -3.39%
2003-02-27 0 0.295 0.290 0.295 0.275 0.310 7,980,000 2,276,670 0.2853 0.780 0.767 0.780 0.727 0.820 3,017,832 0.7544 7.27%
2003-02-26 0 0.275 0.270 0.275 0.275 0.275 1,612,000 443,300 0.2750 0.727 0.714 0.727 0.727 0.727 609,617 0.7272 0.00%
2003-02-25 0 0.275 0.270 0.280 0.275 0.275 1,120,000 307,250 0.2743 0.727 0.714 0.740 0.727 0.727 423,555 0.7254 0.00%
2003-02-24 0 0.275 0.270 0.275 0.275 0.280 1,752,000 488,500 0.2788 0.727 0.714 0.727 0.727 0.740 662,562 0.7373 -1.79%
2003-02-21 0 0.280 0.280 0.290 0.275 0.300 4,967,000 1,439,910 0.2899 0.740 0.740 0.767 0.727 0.793 1,878,392 0.7666 -5.08%
2003-02-20 0 0.295 0.290 0.295 0.270 0.305 23,642,000 6,939,600 0.2935 0.780 0.767 0.780 0.714 0.807 8,940,800 0.7762 5.36%
2003-02-19 0 0.280 0.275 0.280 0.265 0.280 6,214,000 1,726,300 0.2778 0.740 0.727 0.740 0.701 0.740 2,349,976 0.7346 5.66%
2003-02-18 0 0.265 0.265 0.270 0.265 0.265 884,000 234,260 0.2650 0.701 0.701 0.714 0.701 0.701 334,306 0.7007 0.00%
2003-02-17 0 0.265 0.265 0.270 0.260 0.265 510,000 133,550 0.2619 0.701 0.701 0.714 0.688 0.701 192,869 0.6924 1.92%
2003-02-14 0 0.260 0.255 0.260 0.255 0.265 990,000 256,250 0.2588 0.688 0.674 0.688 0.674 0.701 374,393 0.6844 0.00%
2003-02-13 0 0.260 0.255 0.265 0.260 0.275 3,672,000 987,040 0.2688 0.688 0.674 0.701 0.688 0.727 1,388,657 0.7108 -5.45%
2003-02-12 0 0.275 0.270 0.275 0.260 0.275 10,534,000 2,835,750 0.2692 0.727 0.714 0.727 0.688 0.727 3,983,689 0.7118 7.84%
2003-02-11 0 0.255 0.255 0.260 0.250 0.260 1,726,000 437,900 0.2537 0.674 0.674 0.688 0.661 0.688 652,729 0.6709 2.00%
2003-02-10 0 0.250 0.250 0.255 0.249 0.255 2,583,000 651,200 0.2521 0.661 0.661 0.674 0.658 0.674 976,825 0.6666 -1.96%
2003-02-07 0 0.255 0.250 0.260 0.250 0.255 1,800,000 457,350 0.2541 0.674 0.661 0.688 0.661 0.674 680,714 0.6719 0.00%
2003-02-06 0 0.255 0.255 0.260 0.255 0.265 1,260,000 329,400 0.2614 0.674 0.674 0.688 0.674 0.701 476,500 0.6913 -5.56%
2003-02-05 0 0.270 0.265 0.270 0.260 0.270 2,413,000 638,615 0.2647 0.714 0.701 0.714 0.688 0.714 912,535 0.6998 5.88%
2003-02-04 0 0.255 0.255 0.260 0.248 0.255 310,000 78,980 0.2548 0.674 0.674 0.688 0.656 0.674 117,234 0.6737 -1.92%
2003-01-30 0 0.260 0.255 0.260 0.250 0.260 2,090,000 535,300 0.2561 0.688 0.674 0.688 0.661 0.688 790,385 0.6773 1.96%
2003-01-29 0 0.255 0.248 0.255 0.246 0.255 426,000 106,970 0.2511 0.674 0.656 0.674 0.650 0.674 161,102 0.6640 3.24%
2003-01-28 0 0.247 0.247 0.250 0.247 0.255 752,000 188,390 0.2505 0.653 0.653 0.661 0.653 0.674 284,387 0.6624 -1.20%
2003-01-27 0 0.250 0.248 0.255 0.240 0.255 1,370,000 342,510 0.2500 0.661 0.656 0.674 0.635 0.674 518,099 0.6611 0.00%
2003-01-24 0 0.250 0.248 0.250 0.245 0.255 2,922,000 727,286 0.2489 0.661 0.656 0.661 0.648 0.674 1,105,026 0.6582 -1.96%
2003-01-23 0 0.255 0.250 0.255 0.250 0.265 770,000 197,050 0.2559 0.674 0.661 0.674 0.661 0.701 291,194 0.6767 0.00%
2003-01-22 0 0.255 0.255 0.260 0.250 0.260 1,404,000 357,440 0.2546 0.674 0.674 0.688 0.661 0.688 530,957 0.6732 -3.77%
2003-01-21 0 0.265 0.265 0.270 0.260 0.270 1,740,000 461,150 0.2650 0.701 0.701 0.714 0.688 0.714 658,024 0.7008 6.00%
2003-01-20 0 0.250 0.250 0.260 0.248 0.255 962,000 243,988 0.2536 0.661 0.661 0.688 0.656 0.674 363,804 0.6707 -1.96%
2003-01-17 0 0.255 0.250 0.255 0.250 0.260 2,090,000 529,800 0.2535 0.674 0.661 0.674 0.661 0.688 790,385 0.6703 0.00%
2003-01-16 0 0.255 0.255 0.260 0.255 0.260 580,000 148,770 0.2565 0.674 0.674 0.688 0.674 0.688 219,341 0.6783 -3.77%
2003-01-15 0 0.265 0.260 0.270 0.260 0.275 3,620,000 976,450 0.2697 0.701 0.688 0.714 0.688 0.727 1,368,991 0.7133 0.00%
2003-01-14 0 0.265 0.260 0.265 0.260 0.270 2,724,000 731,190 0.2684 0.701 0.688 0.701 0.688 0.714 1,030,147 0.7098 -3.64%
2003-01-13 0 0.275 0.275 0.280 0.265 0.285 8,054,000 2,241,970 0.2784 0.727 0.727 0.740 0.701 0.754 3,045,817 0.7361 1.85%
2003-01-10 0 0.270 0.265 0.275 0.260 0.280 4,152,000 1,108,250 0.2669 0.714 0.701 0.727 0.688 0.740 1,570,180 0.7058 -3.57%
2003-01-09 0 0.280 0.275 0.280 0.250 0.280 6,142,000 1,661,870 0.2706 0.740 0.727 0.740 0.661 0.740 2,322,747 0.7155 7.69%
2003-01-08 0 0.260 0.255 0.260 0.255 0.260 2,642,000 685,870 0.2596 0.688 0.674 0.688 0.674 0.688 999,137 0.6865 1.96%
2003-01-07 0 0.255 0.250 0.255 0.250 0.270 4,152,000 1,090,480 0.2626 0.674 0.661 0.674 0.661 0.714 1,570,180 0.6945 -1.92%
2003-01-06 0 0.260 0.255 0.260 0.247 0.260 1,552,000 393,476 0.2535 0.688 0.674 0.688 0.653 0.688 586,927 0.6704 1.96%
2003-01-03 0 0.255 0.250 0.255 0.250 0.255 1,498,000 377,940 0.2523 0.674 0.661 0.674 0.661 0.674 566,505 0.6671 2.82%
2003-01-02 0 0.248 0.245 0.248 0.245 0.250 614,000 151,260 0.2464 0.656 0.648 0.656 0.648 0.661 232,199 0.6514 -4.62%
2002-12-31 0 0.260 0.244 0.260 0.245 0.260 708,000 175,942 0.2485 0.688 0.645 0.688 0.648 0.688 267,747 0.6571 5.26%
2002-12-30 0 0.247 0.242 0.247 0.242 0.248 1,420,000 348,490 0.2454 0.653 0.640 0.653 0.640 0.656 537,008 0.6489 -1.20%
2002-12-27 0 0.250 0.246 0.250 0.244 0.250 280,000 68,994 0.2464 0.661 0.650 0.661 0.645 0.661 105,889 0.6516 -1.96%
2002-12-24 0 0.255 0.244 0.255 0.244 0.255 168,000 41,924 0.2495 0.674 0.645 0.674 0.645 0.674 63,533 0.6599 2.00%
2002-12-23 0 0.250 0.244 0.250 0.244 0.250 896,000 220,524 0.2461 0.661 0.645 0.661 0.645 0.661 338,844 0.6508 0.00%
2002-12-20 0 0.250 0.249 0.250 0.245 0.250 1,150,000 282,810 0.2459 0.661 0.658 0.661 0.648 0.661 434,901 0.6503 0.81%
2002-12-19 0 0.248 0.248 0.249 0.245 0.248 260,000 63,880 0.2457 0.656 0.656 0.658 0.648 0.656 98,325 0.6497 -0.80%
2002-12-18 0 0.250 0.250 0.255 0.250 0.265 1,820,000 460,850 0.2532 0.661 0.661 0.674 0.661 0.701 688,277 0.6696 -3.85%
2002-12-17 0 0.260 0.255 0.260 0.245 0.260 1,218,000 307,040 0.2521 0.688 0.674 0.688 0.648 0.688 460,616 0.6666 0.00%
2002-12-16 0 0.260 0.250 0.260 0.255 0.265 588,000 150,680 0.2563 0.688 0.661 0.688 0.674 0.701 222,367 0.6776 -1.89%
2002-12-13 0 0.265 0.260 0.265 0.255 0.265 810,000 208,810 0.2578 0.701 0.688 0.701 0.674 0.701 306,321 0.6817 -1.85%
2002-12-12 0 0.270 0.265 0.270 0.265 0.280 262,000 70,280 0.2682 0.714 0.701 0.714 0.701 0.740 99,082 0.7093 -1.82%
2002-12-11 0 0.275 0.265 0.275 0.260 0.275 1,478,000 397,410 0.2689 0.727 0.701 0.727 0.688 0.727 558,942 0.7110 5.77%
2002-12-10 0 0.260 0.260 0.270 0.250 0.260 378,000 97,570 0.2581 0.688 0.688 0.714 0.661 0.688 142,950 0.6825 -1.89%
2002-12-09 0 0.265 0.265 0.270 0.260 0.270 878,000 233,930 0.2664 0.701 0.701 0.714 0.688 0.714 332,037 0.7045 -3.64%
2002-12-06 0 0.275 0.275 0.280 0.270 0.280 1,988,000 551,600 0.2775 0.727 0.727 0.740 0.714 0.740 751,811 0.7337 -1.79%
2002-12-05 0 0.280 0.275 0.285 0.270 0.295 2,366,000 663,260 0.2803 0.740 0.727 0.754 0.714 0.780 894,761 0.7413 -1.75%
2002-12-04 0 0.285 0.280 0.285 0.265 0.300 8,174,000 2,365,060 0.2893 0.754 0.740 0.754 0.701 0.793 3,091,198 0.7651 3.64%
2002-12-03 0 0.275 0.275 0.280 0.275 0.290 5,794,000 1,640,350 0.2831 0.727 0.727 0.740 0.727 0.767 2,191,143 0.7486 -3.51%
2002-12-02 0 0.285 0.285 0.290 0.250 0.290 14,499,000 3,996,320 0.2756 0.754 0.754 0.767 0.661 0.767 5,483,151 0.7288 14.00%
2002-11-29 0 0.250 0.249 0.250 0.245 0.250 728,000 180,056 0.2473 0.661 0.658 0.661 0.648 0.661 275,311 0.6540 1.63%
2002-11-28 0 0.246 0.246 0.250 0.241 0.250 264,000 65,584 0.2484 0.650 0.650 0.661 0.637 0.661 99,838 0.6569 1.23%
2002-11-27 0 0.243 0.243 0.248 0.243 0.243 140,000 34,020 0.2430 0.643 0.643 0.656 0.643 0.643 52,944 0.6426 -2.02%
2002-11-26 0 0.248 0.243 0.248 0.244 0.248 440,000 108,250 0.2460 0.656 0.643 0.656 0.645 0.656 166,397 0.6506 -0.80%
2002-11-25 0 0.250 0.248 0.250 0.240 0.250 868,000 214,612 0.2472 0.661 0.656 0.661 0.635 0.661 328,255 0.6538 1.63%
2002-11-22 0 0.246 0.242 0.247 0.242 0.255 1,978,000 489,222 0.2473 0.650 0.640 0.653 0.640 0.674 748,029 0.6540 -1.60%
2002-11-21 0 0.250 0.244 0.250 0.244 0.250 638,000 157,410 0.2467 0.661 0.645 0.661 0.645 0.661 241,275 0.6524 0.40%
2002-11-20 0 0.249 0.246 0.249 0.244 0.249 820,000 201,490 0.2457 0.658 0.650 0.658 0.645 0.658 310,103 0.6498 -0.40%
2002-11-19 0 0.250 0.245 0.250 0.245 0.250 976,000 240,630 0.2465 0.661 0.648 0.661 0.648 0.661 369,098 0.6519 0.00%
2002-11-18 0 0.250 0.248 0.250 0.248 0.250 690,000 172,380 0.2498 0.661 0.656 0.661 0.656 0.661 260,940 0.6606 -1.96%
2002-11-15 0 0.255 0.249 0.250 0.244 0.255 566,000 140,548 0.2483 0.674 0.658 0.661 0.645 0.674 214,047 0.6566 2.00%
2002-11-14 0 0.250 0.245 0.250 0.244 0.250 778,000 191,874 0.2466 0.661 0.648 0.661 0.645 0.661 294,220 0.6521 0.00%
2002-11-13 0 0.250 0.247 0.250 0.246 0.250 218,000 54,234 0.2488 0.661 0.653 0.661 0.650 0.661 82,442 0.6578 0.00%
2002-11-12 0 0.250 0.246 0.250 0.243 0.250 212,000 52,472 0.2475 0.661 0.650 0.661 0.643 0.661 80,173 0.6545 0.00%
2002-11-11 0 0.250 0.245 0.255 0.244 0.255 490,000 122,160 0.2493 0.661 0.648 0.674 0.645 0.674 185,305 0.6592 -1.96%
2002-11-08 0 0.255 0.250 0.255 0.247 0.255 474,000 119,726 0.2526 0.674 0.661 0.674 0.653 0.674 179,255 0.6679 0.00%
2002-11-07 0 0.255 0.247 0.255 0.246 0.255 974,000 242,986 0.2495 0.674 0.653 0.674 0.650 0.674 368,342 0.6597 0.00%
2002-11-06 0 0.255 0.246 0.255 0.246 0.255 398,000 99,780 0.2507 0.674 0.650 0.674 0.650 0.674 150,513 0.6629 0.00%
2002-11-05 0 0.255 0.246 0.255 0.246 0.255 652,000 161,432 0.2476 0.674 0.650 0.674 0.650 0.674 246,570 0.6547 0.00%
2002-11-04 0 0.255 0.247 0.255 0.245 0.255 142,000 35,566 0.2505 0.674 0.653 0.674 0.648 0.674 53,701 0.6623 0.00%
2002-11-01 0 0.255 0.245 0.260 0.240 0.260 2,006,000 492,758 0.2456 0.674 0.648 0.688 0.635 0.688 758,618 0.6495 4.08%
2002-10-31 0 0.245 0.245 0.250 0.245 0.249 250,000 61,650 0.2466 0.648 0.648 0.661 0.648 0.658 94,544 0.6521 -2.00%
2002-10-30 0 0.250 0.243 0.250 0.243 0.250 1,030,000 252,700 0.2453 0.661 0.643 0.661 0.643 0.661 389,520 0.6487 0.81%
2002-10-29 0 0.248 0.243 0.250 0.243 0.250 1,210,000 297,810 0.2461 0.656 0.643 0.661 0.643 0.661 457,591 0.6508 -2.75%
2002-10-28 0 0.255 0.248 0.255 0.247 0.260 3,676,000 930,350 0.2531 0.674 0.656 0.674 0.653 0.688 1,390,169 0.6692 -1.92%
2002-10-25 0 0.260 0.250 0.260 0.246 0.260 790,000 199,620 0.2527 0.688 0.661 0.688 0.650 0.688 298,758 0.6682 1.96%
2002-10-24 0 0.255 0.255 0.260 0.250 0.260 2,784,000 710,590 0.2552 0.674 0.674 0.688 0.661 0.688 1,052,838 0.6749 -1.92%
2002-10-23 0 0.260 0.255 0.260 0.245 0.260 774,000 194,650 0.2515 0.688 0.674 0.688 0.648 0.688 292,707 0.6650 4.00%
2002-10-22 0 0.250 0.242 0.250 0.247 0.260 1,168,000 294,230 0.2519 0.661 0.640 0.661 0.653 0.688 441,708 0.6661 -1.96%
2002-10-21 0 0.255 0.250 0.255 0.250 0.260 664,000 168,260 0.2534 0.674 0.661 0.674 0.661 0.688 251,108 0.6701 -1.92%
2002-10-18 0 0.260 0.255 0.260 0.255 0.270 3,428,000 900,180 0.2626 0.688 0.674 0.688 0.674 0.714 1,296,382 0.6944 -1.89%
2002-10-17 0 0.265 0.255 0.265 0.250 0.265 4,860,000 1,241,050 0.2554 0.701 0.674 0.701 0.661 0.701 1,837,928 0.6752 7.29%
2002-10-16 0 0.247 0.247 0.250 0.245 0.255 1,157,000 289,824 0.2505 0.653 0.653 0.661 0.648 0.674 437,548 0.6624 -3.14%
2002-10-15 0 0.255 0.245 0.255 0.242 0.255 370,000 91,694 0.2478 0.674 0.648 0.674 0.640 0.674 139,925 0.6553 2.00%
2002-10-11 0 0.250 0.241 0.250 0.241 0.250 2,110,000 519,370 0.2461 0.661 0.637 0.661 0.637 0.661 797,948 0.6509 0.81%
2002-10-10 0 0.248 0.240 0.248 0.237 0.248 1,112,000 269,874 0.2427 0.656 0.635 0.656 0.627 0.656 420,530 0.6417 -0.80%
2002-10-09 0 0.250 0.242 0.250 0.238 0.250 660,000 161,020 0.2440 0.661 0.640 0.661 0.629 0.661 249,595 0.6451 0.00%
2002-10-08 0 0.250 0.243 0.250 0.240 0.250 434,000 106,596 0.2456 0.661 0.643 0.661 0.635 0.661 164,128 0.6495 0.00%
2002-10-07 0 0.250 0.242 0.250 0.236 0.250 1,080,000 263,160 0.2437 0.661 0.640 0.661 0.624 0.661 408,428 0.6443 0.00%
2002-10-04 0 0.250 0.250 0.255 0.230 0.250 472,000 116,080 0.2459 0.661 0.661 0.674 0.608 0.661 178,498 0.6503 0.00%
2002-10-03 0 0.250 0.250 0.255 0.242 0.250 1,652,000 404,004 0.2446 0.661 0.661 0.674 0.640 0.661 624,744 0.6467 -3.85%
2002-10-02 0 0.260 0.260 0.265 0.246 0.260 1,226,000 312,596 0.2550 0.688 0.688 0.701 0.650 0.688 463,642 0.6742 1.96%
2002-09-30 0 0.255 0.245 0.255 0.242 0.255 567,000 140,245 0.2473 0.674 0.648 0.674 0.640 0.674 214,425 0.6541 0.00%
2002-09-27 0 0.255 0.244 0.255 0.244 0.255 734,000 181,996 0.2480 0.674 0.645 0.674 0.645 0.674 277,580 0.6557 2.00%
2002-09-26 0 0.250 0.244 0.250 0.242 0.250 1,722,000 422,552 0.2454 0.661 0.645 0.661 0.640 0.661 651,216 0.6489 0.00%
2002-09-25 0 0.250 0.249 0.250 0.231 0.255 3,857,000 951,712 0.2467 0.661 0.658 0.661 0.611 0.674 1,458,619 0.6525 -3.85%
2002-09-24 0 0.260 0.255 0.265 0.250 0.260 1,398,000 354,050 0.2533 0.688 0.674 0.701 0.661 0.688 528,688 0.6697 -1.89%
2002-09-23 0 0.265 0.255 0.265 0.250 0.270 1,836,000 469,980 0.2560 0.701 0.674 0.701 0.661 0.714 694,328 0.6769 0.00%
2002-09-20 0 0.265 0.265 0.270 0.250 0.265 510,000 132,000 0.2588 0.701 0.701 0.714 0.661 0.701 192,869 0.6844 -1.85%
2002-09-19 0 0.270 0.265 0.270 0.255 0.270 926,000 243,680 0.2632 0.714 0.701 0.714 0.674 0.714 350,190 0.6959 3.85%
2002-09-18 0 0.260 0.255 0.260 0.255 0.265 382,000 98,310 0.2574 0.688 0.674 0.688 0.674 0.701 144,463 0.6805 -1.89%
2002-09-17 0 0.265 0.260 0.270 0.260 0.270 550,000 145,550 0.2646 0.701 0.688 0.714 0.688 0.714 207,996 0.6998 1.92%
2002-09-16 0 0.260 0.255 0.260 0.250 0.265 1,310,000 334,550 0.2554 0.688 0.674 0.688 0.661 0.701 495,409 0.6753 0.00%
2002-09-13 0 0.260 0.255 0.260 0.248 0.265 1,772,000 451,080 0.2546 0.688 0.674 0.688 0.656 0.701 670,125 0.6731 -3.70%
2002-09-12 0 0.270 0.265 0.275 0.265 0.275 1,350,000 363,500 0.2693 0.714 0.701 0.727 0.701 0.727 510,535 0.7120 0.00%
2002-09-11 0 0.270 0.270 0.280 0.270 0.270 20,000 5,400 0.2700 0.714 0.714 0.740 0.714 0.714 7,563 0.7140 -1.82%
2002-09-10 0 0.275 0.265 0.275 0.265 0.275 932,000 253,940 0.2725 0.727 0.701 0.727 0.701 0.727 352,459 0.7205 0.00%
2002-09-09 0 0.275 0.270 0.275 0.260 0.275 622,000 168,760 0.2713 0.727 0.714 0.727 0.688 0.727 235,224 0.7174 0.00%
2002-09-06 0 0.275 0.265 0.275 0.260 0.275 1,690,000 449,800 0.2662 0.727 0.701 0.727 0.688 0.727 639,115 0.7038 3.77%
2002-09-05 0 0.265 0.265 0.270 0.260 0.270 2,494,000 660,200 0.2647 0.701 0.701 0.714 0.688 0.714 943,167 0.7000 1.92%
2002-09-04 0 0.260 0.260 0.265 0.260 0.265 490,000 127,900 0.2610 0.688 0.688 0.701 0.688 0.701 185,305 0.6902 0.00%
2002-09-03 0 0.260 0.255 0.260 0.255 0.260 690,000 178,200 0.2583 0.688 0.674 0.688 0.674 0.688 260,940 0.6829 0.00%
2002-09-02 0 0.260 0.260 0.270 0.260 0.270 690,000 183,280 0.2656 0.688 0.688 0.714 0.688 0.714 260,940 0.7024 -3.70%
2002-08-30 0 0.270 0.265 0.270 0.265 0.270 560,000 150,150 0.2681 0.714 0.701 0.714 0.701 0.714 211,778 0.7090 1.89%
2002-08-29 0 0.265 0.265 0.270 0.265 0.270 690,000 184,350 0.2672 0.701 0.701 0.714 0.701 0.714 260,940 0.7065 -3.64%
2002-08-28 0 0.275 0.265 0.275 0.265 0.275 218,000 58,360 0.2677 0.727 0.701 0.727 0.701 0.727 82,442 0.7079 0.00%
2002-08-27 0 0.275 0.275 0.280 0.275 0.280 716,000 198,240 0.2769 0.727 0.727 0.740 0.727 0.740 270,773 0.7321 -3.51%
2002-08-26 0 0.285 0.280 0.290 0.280 0.295 350,000 100,800 0.2880 0.754 0.740 0.767 0.740 0.780 132,361 0.7616 -3.39%
2002-08-23 0 0.295 0.290 0.295 0.290 0.300 4,382,000 1,299,230 0.2965 0.780 0.767 0.780 0.767 0.793 1,657,160 0.7840 3.51%
2002-08-22 0 0.285 0.285 0.295 0.270 0.290 1,552,000 435,730 0.2808 0.754 0.754 0.780 0.714 0.767 586,927 0.7424 5.56%
2002-08-21 0 0.270 0.270 0.280 0.265 0.280 718,000 195,390 0.2721 0.714 0.714 0.740 0.701 0.740 271,529 0.7196 -3.57%
2002-08-20 0 0.280 0.270 0.285 0.255 0.285 2,924,000 802,940 0.2746 0.740 0.714 0.754 0.674 0.754 1,105,782 0.7261 3.70%
2002-08-19 0 0.270 0.265 0.270 0.238 0.270 2,764,000 707,100 0.2558 0.714 0.701 0.714 0.629 0.714 1,045,274 0.6765 10.20%
2002-08-16 0 0.245 0.241 0.250 0.240 0.250 886,000 213,640 0.2411 0.648 0.637 0.661 0.635 0.661 335,063 0.6376 0.41%
2002-08-15 0 0.244 0.244 0.248 0.242 0.245 1,046,000 253,772 0.2426 0.645 0.645 0.656 0.640 0.648 395,570 0.6415 0.83%
2002-08-14 0 0.242 0.242 0.248 0.242 0.245 572,000 139,224 0.2434 0.640 0.640 0.656 0.640 0.648 216,316 0.6436 -3.20%
2002-08-13 0 0.250 0.250 0.255 0.250 0.255 507,000 127,620 0.2517 0.661 0.661 0.674 0.661 0.674 191,734 0.6656 0.00%
2002-08-12 0 0.250 0.250 0.255 0.249 0.255 988,000 248,484 0.2515 0.661 0.661 0.674 0.658 0.674 373,636 0.6650 -3.85%
2002-08-09 0 0.260 0.260 0.270 0.260 0.260 2,069,000 537,920 0.2600 0.688 0.688 0.714 0.688 0.688 782,443 0.6875 0.00%
2002-08-08 0 0.260 0.260 0.265 0.260 0.260 1,228,000 319,280 0.2600 0.688 0.688 0.701 0.688 0.688 464,398 0.6875 0.00%
2002-08-07 0 0.260 0.260 0.265 0.260 0.270 2,314,000 610,690 0.2639 0.688 0.688 0.701 0.688 0.714 875,096 0.6979 1.96%
2002-08-06 0 0.255 0.250 0.255 0.250 0.260 3,892,000 991,000 0.2546 0.674 0.661 0.674 0.661 0.688 1,471,855 0.6733 -3.77%
2002-08-05 0 0.265 0.265 0.270 0.255 0.280 1,882,000 502,580 0.2670 0.701 0.701 0.714 0.674 0.740 711,724 0.7061 -5.36%
2002-08-02 0 0.280 0.275 0.285 0.260 0.280 1,064,000 294,070 0.2764 0.740 0.727 0.754 0.688 0.740 402,378 0.7308 0.00%
2002-08-01 0 0.280 0.280 0.285 0.280 0.295 912,000 260,730 0.2859 0.740 0.740 0.754 0.740 0.780 344,895 0.7560 -1.75%
2002-07-31 0 0.285 0.280 0.290 0.280 0.295 1,730,000 493,650 0.2853 0.754 0.740 0.767 0.740 0.780 654,242 0.7545 0.00%
2002-07-30 0 0.285 0.285 0.290 0.275 0.300 4,504,000 1,299,550 0.2885 0.754 0.754 0.767 0.727 0.793 1,703,298 0.7630 5.56%
2002-07-29 0 0.270 0.265 0.270 0.250 0.270 4,776,000 1,242,410 0.2601 0.714 0.701 0.714 0.661 0.714 1,806,161 0.6879 8.00%
2002-07-26 0 0.250 0.250 0.260 0.238 0.275 8,548,000 2,148,296 0.2513 0.661 0.661 0.688 0.629 0.727 3,232,635 0.6646 -15.25%
2002-07-25 0 0.295 0.295 0.300 0.290 0.310 2,414,000 727,660 0.3014 0.780 0.780 0.793 0.767 0.820 912,913 0.7971 -1.67%
2002-07-24 0 0.300 0.300 0.305 0.295 0.305 1,392,000 418,150 0.3004 0.793 0.793 0.807 0.780 0.807 526,419 0.7943 -3.23%
2002-07-23 0 0.310 0.310 0.315 0.300 0.315 1,604,000 490,250 0.3056 0.820 0.820 0.833 0.793 0.833 606,592 0.8082 5.08%
2002-07-22 0 0.295 0.295 0.300 0.295 0.310 1,996,000 598,970 0.3001 0.780 0.780 0.793 0.780 0.820 754,836 0.7935 -7.81%
2002-07-19 0 0.320 0.320 0.325 0.320 0.330 1,550,000 503,050 0.3245 0.846 0.846 0.859 0.846 0.873 586,170 0.8582 -3.03%
2002-07-18 0 0.330 0.325 0.330 0.320 0.330 2,210,000 722,700 0.3270 0.873 0.859 0.873 0.846 0.873 835,765 0.8647 1.54%
2002-07-17 0 0.325 0.320 0.330 0.315 0.335 2,372,000 767,440 0.3235 0.859 0.846 0.873 0.833 0.886 897,030 0.8555 -4.41%
2002-07-16 0 0.340 0.340 0.345 0.330 0.345 2,710,000 908,900 0.3354 0.899 0.899 0.912 0.873 0.912 1,024,853 0.8869 -1.45%
2002-07-15 0 0.345 0.345 0.350 0.345 0.350 2,480,000 860,600 0.3470 0.912 0.912 0.925 0.912 0.925 937,873 0.9176 -2.82%
2002-07-12 0 0.355 0.350 0.355 0.345 0.355 2,340,000 821,550 0.3511 0.939 0.925 0.939 0.912 0.939 884,928 0.9284 1.43%
2002-07-11 0 0.350 0.345 0.350 0.345 0.355 2,582,000 896,980 0.3474 0.925 0.912 0.925 0.912 0.939 976,446 0.9186 0.00%
2002-07-10 0 0.350 0.350 0.355 0.350 0.360 1,746,000 614,050 0.3517 0.925 0.925 0.939 0.925 0.952 660,293 0.9300 -2.78%
2002-07-09 0 0.360 0.350 0.360 0.345 0.360 1,460,000 516,850 0.3540 0.952 0.925 0.952 0.912 0.952 552,135 0.9361 2.86%
2002-07-08 0 0.350 0.350 0.360 0.350 0.370 1,838,000 654,280 0.3560 0.925 0.925 0.952 0.925 0.978 695,085 0.9413 -2.78%
2002-07-05 0 0.360 0.360 0.365 0.360 0.370 1,182,000 428,970 0.3629 0.952 0.952 0.965 0.952 0.978 447,002 0.9597 -2.70%
2002-07-04 0 0.370 0.365 0.370 0.360 0.375 5,338,000 1,964,200 0.3680 0.978 0.965 0.978 0.952 0.992 2,018,695 0.9730 1.37%
2002-07-03 0 0.365 0.360 0.365 0.355 0.365 3,168,000 1,146,810 0.3620 0.965 0.952 0.965 0.939 0.965 1,198,057 0.9572 1.39%
2002-07-02 0 0.360 0.355 0.360 0.345 0.365 2,000,000 720,230 0.3601 0.952 0.939 0.952 0.912 0.965 756,349 0.9522 1.41%
2002-06-28 0 0.355 0.355 0.365 0.355 0.360 2,466,000 885,570 0.3591 0.939 0.939 0.965 0.939 0.952 932,578 0.9496 1.43%
2002-06-27 0 0.350 0.350 0.355 0.350 0.365 5,496,000 1,979,290 0.3601 0.925 0.925 0.939 0.925 0.965 2,078,447 0.9523 0.00%
2002-06-26 0 0.350 0.345 0.355 0.345 0.355 1,764,000 617,550 0.3501 0.925 0.912 0.939 0.912 0.939 667,100 0.9257 -1.41%
2002-06-25 0 0.355 0.355 0.360 0.350 0.375 3,284,000 1,198,670 0.3650 0.939 0.939 0.952 0.925 0.992 1,241,925 0.9652 -4.05%
2002-06-24 0 0.370 0.370 0.375 0.350 0.375 4,866,000 1,772,080 0.3642 0.978 0.978 0.992 0.925 0.992 1,840,197 0.9630 7.25%
2002-06-21 0 0.345 0.345 0.350 0.340 0.350 1,976,000 683,520 0.3459 0.912 0.912 0.925 0.899 0.925 747,273 0.9147 -1.43%
2002-06-20 0 0.350 0.350 0.355 0.330 0.360 4,278,000 1,478,650 0.3456 0.925 0.925 0.939 0.873 0.952 1,617,830 0.9140 0.00%
2002-06-19 0 0.350 0.345 0.355 0.345 0.375 4,550,000 1,612,440 0.3544 0.925 0.912 0.939 0.912 0.992 1,720,694 0.9371 -6.67%
2002-06-18 0 0.375 0.370 0.375 0.370 0.380 8,862,000 3,337,040 0.3766 0.992 0.978 0.992 0.978 1.005 3,351,382 0.9957 1.35%
2002-06-17 0 0.370 0.365 0.370 0.370 0.385 9,800,000 3,711,150 0.3787 0.978 0.965 0.978 0.978 1.018 3,706,109 1.0014 -3.90%
2002-06-14 0 0.385 0.380 0.385 0.380 0.400 6,686,000 2,621,950 0.3922 1.018 1.005 1.018 1.005 1.058 2,528,474 1.0370 -2.53%
2002-06-13 0 0.395 0.395 0.400 0.390 0.405 20,549,000 8,177,530 0.3980 1.044 1.044 1.058 1.031 1.071 7,771,106 1.0523 2.60%
2002-06-12 0 0.385 0.380 0.390 0.380 0.390 14,633,000 5,630,470 0.3848 1.018 1.005 1.031 1.005 1.031 5,533,826 1.0175 1.32%
2002-06-11 0 0.380 0.380 0.385 0.375 0.390 9,086,000 3,493,130 0.3845 1.005 1.005 1.018 0.992 1.031 3,436,093 1.0166 0.00%
2002-06-10 0 0.380 0.380 0.385 0.380 0.390 11,938,000 4,556,070 0.3816 1.005 1.005 1.018 1.005 1.031 4,514,646 1.0092 -2.56%
2002-06-07 0 0.390 0.385 0.390 0.375 0.395 19,326,000 7,469,240 0.3865 1.031 1.018 1.031 0.992 1.044 7,308,599 1.0220 4.00%
2002-06-06 0 0.375 0.370 0.375 0.370 0.380 6,562,000 2,462,090 0.3752 0.992 0.978 0.992 0.978 1.005 2,481,581 0.9921 0.00%
2002-06-05 0 0.375 0.375 0.380 0.375 0.385 6,010,000 2,264,720 0.3768 0.992 0.992 1.005 0.992 1.018 2,272,828 0.9964 0.00%
2002-06-04 0 0.375 0.370 0.375 0.370 0.385 14,738,000 5,563,410 0.3775 0.992 0.978 0.992 0.978 1.018 5,573,535 0.9982 -2.60%
2002-06-03 0 0.385 0.380 0.385 0.375 0.400 23,176,000 8,970,590 0.3871 1.018 1.005 1.018 0.992 1.058 8,764,571 1.0235 -2.53%
2002-05-31 0 0.395 0.395 0.400 0.395 0.425 29,028,000 11,897,550 0.4099 1.044 1.044 1.058 1.044 1.124 10,977,647 1.0838 -7.06%
2002-05-30 0 0.425 0.420 0.425 0.415 0.440 52,812,000 22,619,450 0.4283 1.124 1.111 1.124 1.097 1.163 19,972,148 1.1325 2.41%
2002-05-29 0 0.415 0.415 0.420 0.400 0.435 71,022,336 29,875,079 0.4206 1.097 1.097 1.111 1.058 1.150 26,858,831 1.1123 2.47%
2002-05-28 0 0.405 0.400 0.405 0.400 0.435 40,996,000 17,118,010 0.4176 1.071 1.058 1.071 1.058 1.150 15,503,639 1.1041 -3.57%
2002-05-27 0 0.420 0.420 0.425 0.415 0.430 35,304,300 14,895,292 0.4219 1.111 1.111 1.124 1.097 1.137 13,351,183 1.1157 1.20%
2002-05-24 0 0.415 0.415 0.420 0.390 0.435 63,956,000 26,786,770 0.4188 1.097 1.097 1.111 1.031 1.150 24,186,524 1.1075 6.41%
2002-05-23 0 0.390 0.390 0.395 0.390 0.420 52,146,000 21,182,920 0.4062 1.031 1.031 1.044 1.031 1.111 19,720,284 1.0742 -6.02%
2002-05-22 0 0.415 0.415 0.420 0.380 0.420 84,492,000 33,988,560 0.4023 1.097 1.097 1.111 1.005 1.111 31,952,714 1.0637 9.21%
2002-05-21 0 0.380 0.375 0.380 0.365 0.380 10,708,000 4,001,910 0.3737 1.005 0.992 1.005 0.965 1.005 4,049,492 0.9882 1.33%
2002-05-17 0 0.375 0.375 0.380 0.370 0.395 17,024,000 6,504,800 0.3821 0.992 0.992 1.005 0.978 1.044 6,438,041 1.0104 -5.06%
2002-05-16 0 0.395 0.390 0.395 0.380 0.405 39,206,000 15,565,040 0.3970 1.044 1.031 1.044 1.005 1.071 14,826,707 1.0498 0.00%
2002-05-15 0 0.395 0.390 0.395 0.370 0.400 26,060,000 10,095,060 0.3874 1.044 1.031 1.044 0.978 1.058 9,855,226 1.0243 5.33%
2002-05-14 0 0.375 0.370 0.375 0.370 0.385 7,926,000 2,986,470 0.3768 0.992 0.978 0.992 0.978 1.018 2,997,411 0.9964 0.00%
2002-05-13 0 0.375 0.375 0.380 0.370 0.380 7,756,000 2,917,110 0.3761 0.992 0.992 1.005 0.978 1.005 2,933,121 0.9945 1.35%
2002-05-10 0 0.370 0.370 0.375 0.370 0.380 9,308,000 3,483,060 0.3742 0.978 0.978 0.992 0.978 1.005 3,520,048 0.9895 0.00%
2002-05-09 0 0.370 0.365 0.370 0.370 0.400 24,896,000 9,521,650 0.3825 0.978 0.965 0.978 0.978 1.058 9,415,031 1.0113 -3.90%
2002-05-08 0 0.385 0.385 0.390 0.365 0.395 65,354,000 25,052,640 0.3833 1.018 1.018 1.031 0.965 1.044 24,715,212 1.0137 2.67%
2002-05-07 0 0.375 0.375 0.380 0.345 0.380 25,596,000 9,334,820 0.3647 0.992 0.992 1.005 0.912 1.005 9,679,753 0.9644 5.63%
2002-05-06 0 0.355 0.355 0.360 0.350 0.360 7,532,000 2,680,070 0.3558 0.939 0.939 0.952 0.925 0.952 2,848,410 0.9409 0.00%
2002-05-03 0 0.355 0.355 0.360 0.350 0.365 7,872,000 2,819,200 0.3581 0.939 0.939 0.952 0.925 0.965 2,976,989 0.9470 -2.74%
2002-05-02 0 0.365 0.360 0.365 0.355 0.375 28,406,000 10,448,710 0.3678 0.965 0.952 0.965 0.939 0.992 10,742,423 0.9727 0.00%
2002-04-30 0 0.365 0.365 0.370 0.350 0.370 56,340,000 20,431,600 0.3626 0.965 0.965 0.978 0.925 0.978 21,306,347 0.9589 5.80%
2002-04-29 0 0.345 0.340 0.345 0.335 0.345 5,387,000 1,821,320 0.3381 0.912 0.899 0.912 0.886 0.912 2,037,226 0.8940 0.00%
2002-04-26 0 0.345 0.340 0.345 0.335 0.345 8,016,000 2,725,090 0.3400 0.912 0.899 0.912 0.886 0.912 3,031,446 0.8989 1.47%
2002-04-25 0 0.340 0.335 0.340 0.335 0.345 7,716,000 2,609,110 0.3381 0.899 0.886 0.899 0.886 0.912 2,917,994 0.8941 -1.45%
2002-04-24 0 0.345 0.340 0.345 0.340 0.360 16,378,000 5,747,770 0.3509 0.912 0.899 0.912 0.899 0.952 6,193,741 0.9280 -4.17%
2002-04-23 0 0.360 0.355 0.360 0.330 0.360 21,518,000 7,400,940 0.3439 0.952 0.939 0.952 0.873 0.952 8,137,557 0.9095 5.88%
2002-04-22 0 0.340 0.340 0.345 0.340 0.370 16,754,000 5,908,520 0.3527 0.899 0.899 0.912 0.899 0.978 6,335,934 0.9325 -6.85%
2002-04-19 0 0.365 0.360 0.365 0.355 0.375 26,006,000 9,541,900 0.3669 0.965 0.952 0.965 0.939 0.992 9,834,804 0.9702 1.39%
2002-04-18 0 0.360 0.355 0.360 0.360 0.370 11,938,000 4,319,390 0.3618 0.952 0.939 0.952 0.952 0.978 4,514,646 0.9568 0.00%
2002-04-17 0 0.360 0.360 0.365 0.360 0.375 12,300,000 4,507,370 0.3665 0.952 0.952 0.965 0.952 0.992 4,651,545 0.9690 -2.70%
2002-04-16 0 0.370 0.365 0.370 0.360 0.385 53,674,000 20,016,810 0.3729 0.978 0.965 0.978 0.952 1.018 20,298,134 0.9861 -2.63%
2002-04-15 0 0.380 0.380 0.385 0.355 0.405 105,832,000 40,806,450 0.3856 1.005 1.005 1.018 0.939 1.071 40,022,956 1.0196 5.56%
2002-04-12 1 0.360 - - - - 0 0 - 0.952 - - - - 0 - 0.00%
2002-04-11 1 0.360 - - - - 0 0 - 0.952 - - - - 0 - 0.00%
2002-04-10 0 0.360 0.360 0.365 0.355 0.380 12,432,000 4,588,970 0.3691 0.952 0.952 0.965 0.939 1.005 4,701,464 0.9761 -5.26%
2002-04-09 0 0.380 0.375 0.380 0.360 0.395 37,260,000 14,307,560 0.3840 1.005 0.992 1.005 0.952 1.044 14,090,779 1.0154 5.56%
2002-04-08 0 0.360 0.355 0.360 0.345 0.365 9,752,000 3,495,280 0.3584 0.952 0.939 0.952 0.912 0.965 3,687,957 0.9478 4.35%
2002-04-04 0 0.345 0.345 0.350 0.335 0.345 2,928,000 1,006,200 0.3436 0.912 0.912 0.925 0.886 0.912 1,107,295 0.9087 1.47%
2002-04-03 0 0.340 0.335 0.340 0.335 0.345 3,280,000 1,114,210 0.3397 0.899 0.886 0.899 0.886 0.912 1,240,412 0.8983 -2.86%
2002-04-02 0 0.350 0.345 0.350 0.320 0.350 7,458,000 2,489,130 0.3338 0.925 0.912 0.925 0.846 0.925 2,820,425 0.8825 6.06%
2002-03-28 0 0.330 0.325 0.335 0.325 0.330 2,584,000 851,120 0.3294 0.873 0.859 0.886 0.859 0.873 977,203 0.8710 1.54%
2002-03-27 0 0.325 0.325 0.330 0.325 0.340 4,002,000 1,327,210 0.3316 0.859 0.859 0.873 0.859 0.899 1,513,454 0.8769 0.00%
2002-03-26 0 0.325 0.320 0.325 0.320 0.335 4,628,000 1,509,420 0.3261 0.859 0.846 0.859 0.846 0.886 1,750,191 0.8624 -4.41%
2002-03-25 0 0.340 0.335 0.340 0.335 0.340 3,488,000 1,182,340 0.3390 0.899 0.886 0.899 0.886 0.899 1,319,072 0.8963 1.49%
2002-03-22 0 0.335 0.335 0.340 0.335 0.350 9,685,000 3,320,080 0.3428 0.886 0.886 0.899 0.886 0.925 3,662,619 0.9065 -4.29%
2002-03-21 0 0.350 0.345 0.350 0.345 0.360 10,360,000 3,646,780 0.3520 0.925 0.912 0.925 0.912 0.952 3,917,887 0.9308 -2.78%
2002-03-20 0 0.360 0.360 0.365 0.360 0.370 16,152,000 5,888,740 0.3646 0.952 0.952 0.965 0.952 0.978 6,108,273 0.9641 -1.37%
2002-03-19 0 0.365 0.360 0.365 0.345 0.365 29,292,000 10,499,450 0.3584 0.965 0.952 0.965 0.912 0.965 11,077,485 0.9478 5.80%
2002-03-18 0 0.345 0.340 0.345 0.330 0.345 15,856,000 5,384,160 0.3396 0.912 0.899 0.912 0.873 0.912 5,996,334 0.8979 4.55%
2002-03-15 0 0.330 0.330 0.335 0.325 0.330 10,198,000 3,352,270 0.3287 0.873 0.873 0.886 0.859 0.873 3,856,623 0.8692 0.00%
2002-03-14 0 0.330 0.325 0.330 0.330 0.335 6,858,000 2,281,140 0.3326 0.873 0.859 0.873 0.873 0.886 2,593,520 0.8796 -1.49%
2002-03-13 0 0.335 0.330 0.335 0.325 0.345 9,046,000 3,012,230 0.3330 0.886 0.873 0.886 0.859 0.912 3,420,966 0.8805 -1.47%
2002-03-12 0 0.340 0.335 0.345 0.325 0.345 27,984,000 9,357,850 0.3344 0.899 0.886 0.912 0.859 0.912 10,582,833 0.8842 6.25%
2002-03-11 0 0.320 0.320 0.325 0.310 0.320 9,702,000 3,075,980 0.3170 0.846 0.846 0.859 0.820 0.846 3,669,048 0.8384 1.59%
2002-03-08 0 0.315 0.305 0.315 0.305 0.315 6,764,000 2,106,180 0.3114 0.833 0.807 0.833 0.807 0.833 2,557,972 0.8234 1.61%
2002-03-07 0 0.310 0.310 0.315 0.305 0.310 5,776,000 1,784,740 0.3090 0.820 0.820 0.833 0.807 0.820 2,184,336 0.8171 1.64%
2002-03-06 0 0.305 0.305 0.310 0.300 0.310 7,472,000 2,298,140 0.3076 0.807 0.807 0.820 0.793 0.820 2,825,719 0.8133 0.00%
2002-03-05 0 0.305 0.300 0.310 0.290 0.315 16,084,000 4,884,850 0.3037 0.807 0.793 0.820 0.767 0.833 6,082,558 0.8031 3.39%
2002-03-04 0 0.295 0.290 0.295 0.290 0.295 1,704,000 502,180 0.2947 0.780 0.767 0.780 0.767 0.780 644,409 0.7793 1.72%
2002-03-01 0 0.290 0.290 0.295 0.290 0.300 1,888,000 555,550 0.2943 0.767 0.767 0.780 0.767 0.793 713,993 0.7781 -4.92%
2002-02-28 0 0.305 0.300 0.305 0.300 0.305 3,560,000 1,072,950 0.3014 0.807 0.793 0.807 0.793 0.807 1,346,301 0.7970 0.00%
2002-02-27 0 0.305 0.295 0.305 0.295 0.305 3,750,000 1,125,000 0.3000 0.807 0.780 0.807 0.780 0.807 1,418,154 0.7933 3.39%
2002-02-26 0 0.295 0.295 0.305 0.290 0.305 2,714,000 809,400 0.2982 0.780 0.780 0.807 0.767 0.807 1,026,365 0.7886 -1.67%
2002-02-25 0 0.300 0.295 0.300 0.300 0.300 3,268,000 980,400 0.3000 0.793 0.780 0.793 0.793 0.793 1,235,874 0.7933 -1.64%
2002-02-22 0 0.305 0.305 0.310 0.295 0.315 4,934,000 1,517,840 0.3076 0.807 0.807 0.820 0.780 0.833 1,865,913 0.8135 1.67%
2002-02-21 0 0.300 0.295 0.305 0.295 0.305 2,495,000 749,460 0.3004 0.793 0.780 0.807 0.780 0.807 943,545 0.7943 0.00%
2002-02-20 0 0.300 0.295 0.305 0.300 0.305 2,104,000 635,450 0.3020 0.793 0.780 0.807 0.793 0.807 795,679 0.7986 0.00%
2002-02-19 0 0.300 0.300 0.305 0.295 0.310 3,472,000 1,040,700 0.2997 0.793 0.793 0.807 0.780 0.820 1,313,022 0.7926 -4.76%
2002-02-18 0 0.315 0.310 0.315 0.295 0.315 8,926,000 2,753,220 0.3084 0.833 0.820 0.833 0.780 0.833 3,375,585 0.8156 6.78%
2002-02-15 0 0.295 0.290 0.295 0.290 0.300 682,000 199,530 0.2926 0.780 0.767 0.780 0.767 0.793 257,915 0.7736 0.00%
2002-02-11 0 0.295 0.290 0.300 0.280 0.295 950,000 277,800 0.2924 0.780 0.767 0.793 0.740 0.780 359,266 0.7732 3.51%
2002-02-08 0 0.285 0.285 0.290 0.285 0.290 660,000 188,600 0.2858 0.754 0.754 0.767 0.754 0.767 249,595 0.7556 -1.72%
2002-02-07 0 0.290 0.290 0.295 0.275 0.295 2,630,000 757,490 0.2880 0.767 0.767 0.780 0.727 0.780 994,599 0.7616 1.75%
2002-02-06 0 0.285 0.280 0.285 0.270 0.285 1,064,000 298,810 0.2808 0.754 0.740 0.754 0.714 0.754 402,378 0.7426 1.79%
2002-02-05 0 0.280 0.280 0.290 0.275 0.285 834,000 231,950 0.2781 0.740 0.740 0.767 0.727 0.754 315,397 0.7354 0.00%
2002-02-04 0 0.280 0.275 0.280 0.280 0.285 418,000 118,330 0.2831 0.740 0.727 0.740 0.740 0.754 158,077 0.7486 -1.75%
2002-02-01 0 0.285 0.280 0.285 0.280 0.285 1,394,000 390,920 0.2804 0.754 0.740 0.754 0.740 0.754 527,175 0.7415 0.00%
2002-01-31 0 0.285 0.285 0.290 0.285 0.290 1,366,000 390,460 0.2858 0.754 0.754 0.767 0.754 0.767 516,586 0.7558 0.00%
2002-01-30 0 0.285 0.285 0.290 0.280 0.290 944,000 269,140 0.2851 0.754 0.754 0.767 0.740 0.767 356,997 0.7539 -1.72%
2002-01-29 0 0.290 0.290 0.295 0.285 0.295 1,912,000 558,880 0.2923 0.767 0.767 0.780 0.754 0.780 723,070 0.7729 0.00%
2002-01-28 0 0.290 0.290 0.295 0.285 0.295 5,054,000 1,475,560 0.2920 0.767 0.767 0.780 0.754 0.780 1,911,294 0.7720 -1.69%
2002-01-25 0 0.295 0.290 0.295 0.275 0.295 5,380,100 1,538,637 0.2860 0.780 0.767 0.780 0.727 0.780 2,034,616 0.7562 7.27%
2002-01-24 0 0.275 0.275 0.285 0.275 0.285 2,670,000 747,700 0.2800 0.727 0.727 0.754 0.727 0.754 1,009,726 0.7405 -3.51%
2002-01-23 0 0.285 0.280 0.285 0.275 0.285 746,000 210,180 0.2817 0.754 0.740 0.754 0.727 0.754 282,118 0.7450 1.79%
2002-01-22 0 0.280 0.275 0.280 0.275 0.285 1,080,000 303,100 0.2806 0.740 0.727 0.740 0.727 0.754 408,428 0.7421 -1.75%
2002-01-21 0 0.285 0.285 0.290 0.280 0.285 1,970,000 561,400 0.2850 0.754 0.754 0.767 0.740 0.754 745,004 0.7536 0.00%
2002-01-18 0 0.285 0.285 0.290 0.285 0.295 1,604,000 468,630 0.2922 0.754 0.754 0.767 0.754 0.780 606,592 0.7726 -3.39%
2002-01-17 0 0.295 0.295 0.300 0.285 0.295 2,496,000 724,860 0.2904 0.780 0.780 0.793 0.754 0.780 943,923 0.7679 1.72%
2002-01-16 0 0.290 0.285 0.295 0.285 0.290 1,370,000 396,600 0.2895 0.767 0.754 0.780 0.754 0.767 518,099 0.7655 1.75%
2002-01-15 0 0.285 0.285 0.290 0.285 0.285 670,000 191,950 0.2865 0.754 0.754 0.767 0.754 0.754 253,377 0.7576 -3.39%
2002-01-14 0 0.295 0.290 0.300 0.285 0.295 820,000 238,500 0.2909 0.780 0.767 0.793 0.754 0.780 310,103 0.7691 -1.67%
2002-01-11 0 0.300 0.300 0.305 0.295 0.305 1,794,000 541,100 0.3016 0.793 0.793 0.807 0.780 0.807 678,445 0.7976 -3.23%
2002-01-10 0 0.310 0.305 0.310 0.285 0.310 2,982,000 896,380 0.3006 0.820 0.807 0.820 0.754 0.820 1,127,716 0.7949 6.90%
2002-01-09 0 0.290 0.290 0.295 0.290 0.305 3,630,000 1,073,920 0.2958 0.767 0.767 0.780 0.767 0.807 1,372,773 0.7823 -6.45%
2002-01-08 0 0.310 0.305 0.310 0.305 0.310 2,552,000 786,030 0.3080 0.820 0.807 0.820 0.807 0.820 965,101 0.8145 -3.12%
2002-01-07 0 0.320 0.310 0.315 0.295 0.320 10,146,000 3,137,540 0.3092 0.846 0.820 0.833 0.780 0.846 3,836,958 0.8177 4.92%
2002-01-04 0 0.305 0.300 0.305 0.285 0.305 3,882,000 1,152,050 0.2968 0.807 0.793 0.807 0.754 0.807 1,468,073 0.7847 5.17%
2002-01-03 0 0.290 0.290 0.295 0.290 0.300 4,252,000 1,252,780 0.2946 0.767 0.767 0.780 0.767 0.793 1,607,998 0.7791 0.00%
2002-01-02 0 0.290 0.285 0.295 0.275 0.290 1,878,000 534,280 0.2845 0.767 0.754 0.780 0.727 0.767 710,212 0.7523 1.75%
2001-12-31 0 0.285 0.280 0.285 0.280 0.285 202,000 56,570 0.2800 0.754 0.740 0.754 0.740 0.754 76,391 0.7405 1.79%
2001-12-28 0 0.280 0.275 0.280 0.275 0.280 954,000 266,650 0.2795 0.740 0.727 0.740 0.727 0.740 360,778 0.7391 1.82%
2001-12-27 0 0.275 0.270 0.280 0.275 0.280 1,928,000 538,990 0.2796 0.727 0.714 0.740 0.727 0.740 729,120 0.7392 0.00%
2001-12-24 0 0.275 0.275 0.285 0.275 0.280 490,000 136,160 0.2779 0.727 0.727 0.754 0.727 0.740 185,305 0.7348 -1.79%
2001-12-21 0 0.280 0.280 0.285 0.280 0.285 1,090,000 305,950 0.2807 0.740 0.740 0.754 0.740 0.754 412,210 0.7422 -1.75%
2001-12-20 0 0.285 0.285 0.290 0.280 0.285 3,514,000 998,150 0.2840 0.754 0.754 0.767 0.740 0.754 1,328,905 0.7511 1.79%
2001-12-19 0 0.280 0.280 0.285 0.275 0.285 2,586,000 725,650 0.2806 0.740 0.740 0.754 0.727 0.754 977,959 0.7420 0.00%
2001-12-18 0 0.280 0.280 0.285 0.280 0.285 2,580,000 724,650 0.2809 0.740 0.740 0.754 0.740 0.754 975,690 0.7427 -1.75%
2001-12-17 0 0.285 0.285 0.290 0.285 0.295 990,000 290,440 0.2934 0.754 0.754 0.767 0.754 0.780 374,393 0.7758 -3.39%
2001-12-14 0 0.295 0.295 0.300 0.285 0.295 2,950,000 861,300 0.2920 0.780 0.780 0.793 0.754 0.780 1,115,615 0.7720 1.72%
2001-12-13 0 0.290 0.290 0.295 0.285 0.315 5,120,000 1,538,360 0.3005 0.767 0.767 0.780 0.754 0.833 1,936,253 0.7945 -6.45%
2001-12-12 0 0.310 0.310 0.320 0.310 0.320 8,107,000 2,572,965 0.3174 0.820 0.820 0.846 0.820 0.846 3,065,860 0.8392 -1.59%
2001-12-11 0 0.315 0.310 0.315 0.310 0.320 5,418,000 1,704,570 0.3146 0.833 0.820 0.833 0.820 0.846 2,048,949 0.8319 0.00%
2001-12-10 0 0.315 0.315 0.320 0.315 0.325 5,046,000 1,604,790 0.3180 0.833 0.833 0.846 0.833 0.859 1,908,268 0.8410 -1.56%
2001-12-07 0 0.320 0.315 0.320 0.315 0.325 2,826,000 901,620 0.3190 0.846 0.833 0.846 0.833 0.859 1,068,721 0.8436 -1.54%
2001-12-06 0 0.325 0.320 0.325 0.320 0.345 9,716,000 3,247,520 0.3342 0.859 0.846 0.859 0.846 0.912 3,674,343 0.8838 -1.52%
2001-12-05 0 0.330 0.325 0.335 0.325 0.345 5,930,000 1,977,320 0.3334 0.873 0.859 0.886 0.859 0.912 2,242,574 0.8817 -2.94%
2001-12-04 0 0.340 0.335 0.340 0.320 0.340 16,850,000 5,619,230 0.3335 0.899 0.886 0.899 0.846 0.899 6,372,239 0.8818 6.25%
2001-12-03 0 0.320 0.320 0.325 0.310 0.320 3,174,000 1,007,560 0.3174 0.846 0.846 0.859 0.820 0.846 1,200,326 0.8394 0.00%
2001-11-30 0 0.320 0.315 0.320 0.315 0.325 3,880,000 1,240,800 0.3198 0.846 0.833 0.846 0.833 0.859 1,467,317 0.8456 1.59%
2001-11-29 0 0.315 0.310 0.315 0.310 0.320 7,372,000 2,310,320 0.3134 0.833 0.820 0.833 0.820 0.846 2,787,902 0.8287 0.00%
2001-11-28 0 0.315 0.315 0.320 0.315 0.325 4,486,000 1,421,750 0.3169 0.833 0.833 0.846 0.833 0.859 1,696,490 0.8381 0.00%
2001-11-27 0 0.315 0.315 0.320 0.315 0.325 3,930,000 1,254,400 0.3192 0.833 0.833 0.846 0.833 0.859 1,486,226 0.8440 -3.08%
2001-11-26 0 0.325 0.325 0.330 0.325 0.340 10,692,000 3,528,910 0.3301 0.859 0.859 0.873 0.859 0.899 4,043,441 0.8727 -1.52%
2001-11-23 0 0.330 0.330 0.335 0.315 0.330 19,380,000 6,335,470 0.3269 0.873 0.873 0.886 0.833 0.873 7,329,020 0.8644 4.76%
2001-11-22 0 0.315 0.315 0.320 0.315 0.320 3,646,000 1,157,260 0.3174 0.833 0.833 0.846 0.833 0.846 1,378,824 0.8393 0.00%
2001-11-21 0 0.315 0.315 0.320 0.310 0.315 4,330,000 1,362,450 0.3147 0.833 0.833 0.846 0.820 0.833 1,637,495 0.8320 -1.56%
2001-11-20 0 0.320 0.315 0.320 0.315 0.330 10,990,000 3,560,790 0.3240 0.846 0.833 0.846 0.833 0.873 4,156,137 0.8568 -1.54%
2001-11-19 0 0.325 0.320 0.325 0.315 0.325 4,798,000 1,546,300 0.3223 0.859 0.846 0.859 0.833 0.859 1,814,481 0.8522 4.84%
2001-11-16 0 0.310 0.310 0.315 0.310 0.330 11,416,000 3,683,520 0.3227 0.820 0.820 0.833 0.820 0.873 4,317,239 0.8532 -4.62%
2001-11-15 0 0.325 0.325 0.330 0.320 0.335 4,540,000 1,492,950 0.3288 0.859 0.859 0.873 0.846 0.886 1,716,912 0.8696 -1.52%
2001-11-14 0 0.330 0.325 0.330 0.320 0.335 9,498,000 3,100,030 0.3264 0.873 0.859 0.873 0.846 0.886 3,591,901 0.8631 3.13%
2001-11-13 0 0.320 0.315 0.320 0.310 0.320 3,652,000 1,152,270 0.3155 0.846 0.833 0.846 0.820 0.846 1,381,093 0.8343 1.59%
2001-11-12 0 0.315 0.310 0.315 0.315 0.335 3,048,000 977,770 0.3208 0.833 0.820 0.833 0.833 0.886 1,152,676 0.8483 -4.55%
2001-11-09 0 0.330 0.330 0.340 0.330 0.345 6,126,000 2,088,930 0.3410 0.873 0.873 0.899 0.873 0.912 2,316,697 0.9017 -1.49%
2001-11-08 0 0.335 0.335 0.340 0.320 0.340 6,526,000 2,175,040 0.3333 0.886 0.886 0.899 0.846 0.899 2,467,966 0.8813 4.69%
2001-11-07 0 0.320 0.315 0.320 0.315 0.335 7,342,000 2,339,860 0.3187 0.846 0.833 0.846 0.833 0.886 2,776,557 0.8427 -4.48%
2001-11-06 0 0.335 0.330 0.335 0.330 0.350 8,660,000 2,940,140 0.3395 0.886 0.873 0.886 0.873 0.925 3,274,991 0.8978 -2.90%
2001-11-05 0 0.345 0.340 0.345 0.330 0.350 8,302,000 2,852,080 0.3435 0.912 0.899 0.912 0.873 0.925 3,139,604 0.9084 2.99%
2001-11-02 0 0.335 0.335 0.340 0.325 0.355 11,639,000 3,904,560 0.3355 0.886 0.886 0.899 0.859 0.939 4,401,572 0.8871 -2.90%
2001-11-01 0 0.345 0.345 0.350 0.325 0.350 32,320,000 10,984,520 0.3399 0.912 0.912 0.925 0.859 0.925 12,222,598 0.8987 7.81%
2001-10-31 0 0.320 0.315 0.320 0.310 0.335 19,568,000 6,296,500 0.3218 0.846 0.833 0.846 0.820 0.886 7,400,117 0.8509 0.00%
2001-10-30 0 0.320 0.320 0.325 0.275 0.325 27,448,000 8,482,260 0.3090 0.846 0.846 0.859 0.727 0.859 10,380,132 0.8172 14.29%
2001-10-29 0 0.280 0.275 0.285 0.275 0.280 2,566,000 713,080 0.2779 0.740 0.727 0.754 0.727 0.740 970,396 0.7348 0.00%
2001-10-26 0 0.280 0.275 0.280 0.275 0.285 1,898,000 530,750 0.2796 0.740 0.727 0.740 0.727 0.754 717,775 0.7394 1.82%
2001-10-24 0 0.275 0.275 0.280 0.275 0.285 4,434,000 1,241,600 0.2800 0.727 0.727 0.740 0.727 0.754 1,676,825 0.7404 -3.51%
2001-10-23 0 0.285 0.280 0.290 0.270 0.285 10,436,000 2,940,280 0.2817 0.754 0.740 0.767 0.714 0.754 3,946,628 0.7450 9.62%
2001-10-22 0 0.260 0.260 0.265 0.255 0.265 916,000 240,370 0.2624 0.688 0.688 0.701 0.674 0.701 346,408 0.6939 0.00%
2001-10-19 0 0.260 0.260 0.265 0.260 0.265 1,720,000 452,000 0.2628 0.688 0.688 0.701 0.688 0.701 650,460 0.6949 -1.89%
2001-10-18 0 0.265 0.260 0.265 0.260 0.270 2,634,000 692,340 0.2628 0.701 0.688 0.701 0.688 0.714 996,111 0.6950 -3.64%
2001-10-17 0 0.275 0.270 0.280 0.265 0.275 2,726,000 741,540 0.2720 0.727 0.714 0.740 0.701 0.727 1,030,903 0.7193 3.77%
2001-10-16 0 0.265 0.260 0.265 0.260 0.265 1,290,000 340,100 0.2636 0.701 0.688 0.701 0.688 0.701 487,845 0.6971 3.92%
2001-10-15 0 0.255 0.255 0.260 0.250 0.275 4,652,000 1,194,860 0.2568 0.674 0.674 0.688 0.661 0.727 1,759,267 0.6792 -3.77%
2001-10-12 0 0.265 0.265 0.270 0.265 0.290 9,122,000 2,461,670 0.2699 0.701 0.701 0.714 0.701 0.767 3,449,707 0.7136 -8.62%
2001-10-11 0 0.290 0.290 0.295 0.290 0.310 11,074,000 3,355,240 0.3030 0.767 0.767 0.780 0.767 0.820 4,187,904 0.8012 -3.33%
2001-10-10 0 0.300 0.295 0.300 0.285 0.305 16,572,000 4,905,260 0.2960 0.793 0.780 0.793 0.754 0.807 6,267,107 0.7827 5.26%
2001-10-09 0 0.285 0.280 0.285 0.270 0.290 14,258,000 4,026,230 0.2824 0.754 0.740 0.754 0.714 0.767 5,392,011 0.7467 5.56%
2001-10-08 0 0.270 0.255 0.270 0.236 0.290 10,136,000 2,598,822 0.2564 0.714 0.674 0.714 0.624 0.767 3,833,176 0.6780 5.88%
2001-10-05 0 0.255 0.255 0.260 0.218 0.260 15,516,000 3,736,820 0.2408 0.674 0.674 0.688 0.576 0.688 5,867,754 0.6368 13.84%
2001-10-04 0 0.224 0.224 0.225 0.215 0.224 5,142,000 1,126,636 0.2191 0.592 0.592 0.595 0.569 0.592 1,944,573 0.5794 4.67%
2001-10-03 0 0.214 0.213 0.215 0.210 0.218 2,248,000 480,340 0.2137 0.566 0.563 0.569 0.555 0.576 850,136 0.5650 -0.47%
2001-09-28 0 0.215 0.213 0.215 0.207 0.218 3,854,000 827,754 0.2148 0.569 0.563 0.569 0.547 0.576 1,457,484 0.5679 0.94%
2001-09-27 0 0.213 0.213 0.214 0.202 0.214 1,312,000 273,378 0.2084 0.563 0.563 0.566 0.534 0.566 496,165 0.5510 3.90%
2001-09-26 0 0.205 0.201 0.205 0.201 0.207 2,324,000 471,884 0.2030 0.542 0.532 0.542 0.532 0.547 878,877 0.5369 1.49%
2001-09-25 0 0.202 0.202 0.206 0.202 0.222 5,092,000 1,078,216 0.2117 0.534 0.534 0.545 0.534 0.587 1,925,664 0.5599 -7.34%
2001-09-24 0 0.218 0.216 0.219 0.200 0.218 17,890,000 3,709,872 0.2074 0.576 0.571 0.579 0.529 0.576 6,765,541 0.5483 9.00%
2001-09-21 0 0.200 0.199 0.200 0.190 0.200 1,960,000 386,650 0.1973 0.529 0.526 0.529 0.502 0.529 741,222 0.5216 -1.96%
2001-09-20 0 0.204 0.202 0.205 0.201 0.212 3,908,000 800,842 0.2049 0.539 0.534 0.542 0.532 0.561 1,477,906 0.5419 -4.23%
2001-09-19 0 0.213 0.210 0.214 0.197 0.218 8,014,000 1,667,622 0.2081 0.563 0.555 0.566 0.521 0.576 3,030,690 0.5502 10.36%
2001-09-18 0 0.193 0.186 0.193 0.185 0.197 2,340,000 449,850 0.1922 0.510 0.492 0.510 0.489 0.521 884,928 0.5083 3.21%
2001-09-17 0 0.187 0.186 0.188 0.182 0.200 4,342,000 819,806 0.1888 0.494 0.492 0.497 0.481 0.529 1,642,033 0.4993 -7.43%
2001-09-14 0 0.202 0.202 0.205 0.200 0.213 3,102,000 638,616 0.2059 0.534 0.534 0.542 0.529 0.563 1,173,097 0.5444 -5.16%
2001-09-13 0 0.213 0.211 0.213 0.210 0.225 7,068,000 1,527,036 0.2160 0.563 0.558 0.563 0.555 0.595 2,672,937 0.5713 3.90%
2001-09-12 0 0.205 0.204 0.207 0.200 0.220 11,296,000 2,352,346 0.2082 0.542 0.539 0.547 0.529 0.582 4,271,858 0.5507 -18.00%
2001-09-11 0 0.250 0.249 0.250 0.250 0.260 2,308,000 583,660 0.2529 0.661 0.658 0.661 0.661 0.688 872,827 0.6687 -3.85%
2001-09-10 0 0.260 0.255 0.260 0.250 0.265 1,004,000 259,240 0.2582 0.688 0.674 0.688 0.661 0.701 379,687 0.6828 0.00%
2001-09-07 0 0.260 0.260 0.265 0.250 0.270 1,686,000 445,010 0.2639 0.688 0.688 0.701 0.661 0.714 637,602 0.6979 -3.70%
2001-09-06 0 0.270 0.270 0.275 0.270 0.275 796,000 218,100 0.2740 0.714 0.714 0.727 0.714 0.727 301,027 0.7245 -1.82%
2001-09-05 0 0.275 0.275 0.280 0.270 0.275 988,000 267,630 0.2709 0.727 0.727 0.740 0.714 0.727 373,636 0.7163 -1.79%
2001-09-04 0 0.280 0.275 0.285 0.265 0.285 2,772,000 760,070 0.2742 0.740 0.727 0.754 0.701 0.754 1,048,300 0.7251 1.82%
2001-09-03 0 0.275 0.270 0.275 0.270 0.290 1,650,000 454,730 0.2756 0.727 0.714 0.727 0.714 0.767 623,988 0.7287 -5.17%
2001-08-31 0 0.290 0.285 0.295 0.280 0.300 3,974,000 1,148,450 0.2890 0.767 0.754 0.780 0.740 0.793 1,502,865 0.7642 0.00%
2001-08-30 0 0.290 0.285 0.290 0.285 0.290 2,892,000 832,280 0.2878 0.767 0.754 0.767 0.754 0.767 1,093,680 0.7610 -1.69%
2001-08-29 0 0.295 0.290 0.300 0.290 0.305 1,632,000 483,710 0.2964 0.780 0.767 0.793 0.767 0.807 617,181 0.7837 -1.67%
2001-08-28 0 0.300 0.300 0.305 0.290 0.300 1,718,000 507,720 0.2955 0.793 0.793 0.807 0.767 0.793 649,704 0.7815 0.00%
2001-08-27 0 0.300 0.300 0.310 0.300 0.315 2,400,000 731,200 0.3047 0.793 0.793 0.820 0.793 0.833 907,619 0.8056 -3.23%
2001-08-24 0 0.310 0.310 0.315 0.305 0.315 2,318,000 714,850 0.3084 0.820 0.820 0.833 0.807 0.833 876,608 0.8155 -1.59%
2001-08-23 0 0.315 0.320 0.325 0.310 0.325 2,210,000 699,880 0.3167 0.833 0.846 0.859 0.820 0.859 835,765 0.8374 0.00%
2001-08-22 0 0.315 0.315 0.320 0.315 0.330 1,630,000 521,570 0.3200 0.833 0.833 0.846 0.833 0.873 616,424 0.8461 -4.55%
2001-08-21 0 0.330 0.330 0.335 0.325 0.335 2,800,000 929,100 0.3318 0.873 0.873 0.886 0.859 0.886 1,058,888 0.8774 1.54%
2001-08-20 0 0.325 0.325 0.330 0.310 0.335 2,530,000 834,850 0.3300 0.859 0.859 0.873 0.820 0.886 956,781 0.8726 -2.99%
2001-08-17 0 0.335 0.335 0.340 0.330 0.345 3,716,000 1,252,080 0.3369 0.886 0.886 0.899 0.873 0.912 1,405,296 0.8910 1.52%
2001-08-16 0 0.330 0.325 0.335 0.325 0.340 11,126,000 3,704,320 0.3329 0.873 0.859 0.886 0.859 0.899 4,207,569 0.8804 -1.49%
2001-08-15 0 0.335 0.335 0.340 0.310 0.340 13,650,000 4,390,780 0.3217 0.886 0.886 0.899 0.820 0.899 5,162,081 0.8506 8.06%
2001-08-14 0 0.310 0.310 0.315 0.300 0.310 4,796,000 1,472,690 0.3071 0.820 0.820 0.833 0.793 0.820 1,813,725 0.8120 3.33%
2001-08-13 0 0.300 0.305 0.310 0.295 0.310 4,350,000 1,315,540 0.3024 0.793 0.807 0.820 0.780 0.820 1,645,059 0.7997 -1.64%
2001-08-10 0 0.305 0.305 0.310 0.305 0.315 2,964,000 921,490 0.3109 0.807 0.807 0.820 0.807 0.833 1,120,909 0.8221 0.00%
2001-08-09 0 0.305 0.305 0.310 0.295 0.315 4,156,000 1,261,530 0.3035 0.807 0.807 0.820 0.780 0.833 1,571,693 0.8027 0.00%
2001-08-08 0 0.305 0.305 0.310 0.305 0.315 6,880,000 2,123,500 0.3086 0.807 0.807 0.820 0.807 0.833 2,601,840 0.8162 0.00%
2001-08-07 0 0.305 0.305 0.310 0.290 0.310 9,532,000 2,877,150 0.3018 0.807 0.807 0.820 0.767 0.820 3,604,759 0.7982 0.00%
2001-08-06 0 0.305 0.305 0.310 0.295 0.310 9,084,000 2,743,850 0.3021 0.807 0.807 0.820 0.780 0.820 3,435,337 0.7987 -3.17%
2001-08-03 0 0.315 0.315 0.320 0.305 0.325 5,848,000 1,856,150 0.3174 0.833 0.833 0.846 0.807 0.859 2,211,564 0.8393 -4.55%
2001-08-02 0 0.330 0.330 0.335 0.330 0.345 3,956,000 1,338,180 0.3383 0.873 0.873 0.886 0.873 0.912 1,496,058 0.8945 -4.35%
2001-08-01 0 0.345 0.340 0.350 0.340 0.350 8,080,000 2,775,350 0.3435 0.912 0.899 0.925 0.899 0.925 3,055,649 0.9083 1.47%
2001-07-31 0 0.340 0.335 0.340 0.340 0.355 8,984,000 3,133,950 0.3488 0.899 0.886 0.899 0.899 0.939 3,397,519 0.9224 -1.45%
2001-07-30 0 0.345 0.345 0.350 0.345 0.365 4,730,000 1,674,320 0.3540 0.912 0.912 0.925 0.912 0.965 1,788,765 0.9360 -4.17%
2001-07-27 0 0.360 0.360 0.365 0.355 0.370 12,672,000 4,615,800 0.3643 0.952 0.952 0.965 0.939 0.978 4,792,226 0.9632 1.41%
2001-07-26 0 0.355 0.355 0.360 0.340 0.370 21,464,000 7,632,270 0.3556 0.939 0.939 0.952 0.899 0.978 8,117,136 0.9403 0.00%
2001-07-24 0 0.355 0.350 0.355 0.330 0.355 7,612,000 2,608,420 0.3427 0.939 0.925 0.939 0.873 0.939 2,878,664 0.9061 5.97%
2001-07-23 0 0.335 0.335 0.340 0.330 0.340 7,342,000 2,464,270 0.3356 0.886 0.886 0.899 0.873 0.899 2,776,557 0.8875 0.00%
2001-07-20 0 0.335 0.335 0.340 0.320 0.345 18,370,000 6,149,970 0.3348 0.886 0.886 0.899 0.846 0.912 6,947,064 0.8853 4.69%
2001-07-19 0 0.320 0.320 0.325 0.305 0.350 20,022,000 6,396,590 0.3195 0.846 0.846 0.859 0.807 0.925 7,571,808 0.8448 -7.25%
2001-07-18 0 0.345 0.340 0.345 0.340 0.370 15,652,000 5,606,180 0.3582 0.912 0.899 0.912 0.899 0.978 5,919,186 0.9471 -4.17%
2001-07-17 0 0.360 0.355 0.360 0.355 0.375 15,276,000 5,525,860 0.3617 0.952 0.939 0.952 0.939 0.992 5,776,993 0.9565 -4.00%
2001-07-16 0 0.375 0.375 0.380 0.375 0.410 21,704,000 8,583,170 0.3955 0.992 0.992 1.005 0.992 1.084 8,207,898 1.0457 -6.25%
2001-07-13 0 0.400 0.390 0.400 0.380 0.405 29,200,000 11,467,440 0.3927 1.058 1.031 1.058 1.005 1.071 11,042,693 1.0385 2.56%
2001-07-12 0 0.390 0.390 0.395 0.370 0.405 41,118,000 16,004,490 0.3892 1.031 1.031 1.044 0.978 1.071 15,549,776 1.0292 8.33%
2001-07-11 0 0.360 0.355 0.360 0.355 0.375 8,010,000 2,902,880 0.3624 0.952 0.939 0.952 0.939 0.992 3,029,177 0.9583 -5.26%
2001-07-10 0 0.380 0.375 0.380 0.355 0.385 20,276,000 7,473,880 0.3686 1.005 0.992 1.005 0.939 1.018 7,667,865 0.9747 4.11%
2001-07-09 0 0.365 0.365 0.370 0.360 0.375 9,088,000 3,353,810 0.3690 0.965 0.965 0.978 0.952 0.992 3,436,849 0.9758 -3.95%
2001-07-05 0 0.380 0.380 0.385 0.380 0.415 26,244,000 10,534,550 0.4014 1.005 1.005 1.018 1.005 1.097 9,924,810 1.0614 -3.80%
2001-07-04 0 0.395 0.390 0.395 0.350 0.395 23,972,000 9,329,340 0.3892 1.044 1.031 1.044 0.925 1.044 9,065,597 1.0291 2.60%
2001-07-03 0 0.385 0.380 0.390 0.370 0.410 33,554,000 12,887,140 0.3841 1.018 1.005 1.031 0.978 1.084 12,689,265 1.0156 -4.94%
2001-06-29 0 0.405 0.405 0.410 0.405 0.430 20,228,000 8,319,950 0.4113 1.071 1.071 1.084 1.071 1.137 7,649,712 1.0876 -1.22%
2001-06-28 0 0.410 0.410 0.415 0.410 0.440 28,808,000 12,153,700 0.4219 1.084 1.084 1.097 1.084 1.163 10,894,449 1.1156 -5.75%
2001-06-27 0 0.435 0.435 0.440 0.430 0.450 16,554,000 7,286,540 0.4402 1.150 1.150 1.163 1.137 1.190 6,260,299 1.1639 -2.25%
2001-06-26 0 0.445 0.445 0.450 0.440 0.465 24,068,000 10,893,240 0.4526 1.177 1.177 1.190 1.163 1.230 9,101,902 1.1968 -3.26%
2001-06-22 0 0.460 0.455 0.460 0.455 0.480 50,012,000 23,454,690 0.4690 1.216 1.203 1.216 1.203 1.269 18,913,260 1.2401 -3.16%
2001-06-21 0 0.475 0.470 0.475 0.455 0.475 76,422,000 35,670,950 0.4668 1.256 1.243 1.256 1.203 1.256 28,900,846 1.2343 4.40%
2001-06-20 0 0.455 0.450 0.455 0.445 0.465 41,230,000 18,836,300 0.4569 1.203 1.190 1.203 1.177 1.230 15,592,132 1.2081 1.11%
2001-06-19 0 0.450 0.450 0.455 0.435 0.465 53,681,000 24,083,260 0.4486 1.190 1.190 1.203 1.150 1.230 20,300,782 1.1863 -2.17%
2001-06-18 0 0.460 0.455 0.460 0.450 0.480 85,948,000 40,162,960 0.4673 1.216 1.203 1.216 1.190 1.269 32,503,336 1.2357 0.00%
2001-06-15 0 0.460 0.455 0.460 0.405 0.460 157,258,000 68,882,390 0.4380 1.216 1.203 1.216 1.071 1.216 59,470,954 1.1583 9.52%
2001-06-14 0 0.420 0.415 0.420 0.415 0.495 117,137,000 53,921,200 0.4603 1.111 1.097 1.111 1.097 1.309 44,298,218 1.2172 -13.40%
2001-06-13 0 0.485 0.485 0.490 0.460 0.500 515,245,000 243,677,890 0.4729 1.282 1.282 1.296 1.216 1.322 194,852,484 1.2506 -11.82%
2001-06-12 0 0.550 0.550 0.560 0.510 0.570 95,142,000 52,320,440 0.5499 1.454 1.454 1.481 1.349 1.507 35,980,271 1.4541 7.84%
2001-06-11 0 0.510 0.510 0.520 0.510 0.550 43,392,000 22,989,080 0.5298 1.349 1.349 1.375 1.349 1.454 16,409,745 1.4009 -1.92%
2001-06-08 0 0.520 0.510 0.520 0.510 0.540 54,032,000 28,289,160 0.5236 1.375 1.349 1.375 1.349 1.428 20,433,521 1.3844 0.00%
2001-06-07 0 0.520 0.520 0.530 0.495 0.520 28,121,000 14,329,010 0.5095 1.375 1.375 1.401 1.309 1.375 10,634,643 1.3474 4.00%
2001-06-06 0 0.500 0.495 0.500 0.495 0.530 53,771,000 27,735,380 0.5158 1.322 1.309 1.322 1.309 1.401 20,334,817 1.3639 -3.85%
2001-06-05 0 0.520 0.510 0.520 0.480 0.560 144,128,000 75,667,840 0.5250 1.375 1.349 1.375 1.269 1.481 54,505,524 1.3883 4.00%
2001-06-04 0 0.500 0.495 0.500 0.455 0.510 90,078,000 43,710,970 0.4853 1.322 1.309 1.322 1.203 1.349 34,065,196 1.2832 11.11%
2001-06-01 0 0.450 0.450 0.455 0.445 0.475 36,608,000 16,720,990 0.4568 1.190 1.190 1.203 1.177 1.256 13,844,209 1.2078 -3.23%
2001-05-31 0 0.465 0.460 0.465 0.450 0.485 66,594,000 31,188,050 0.4683 1.230 1.216 1.230 1.190 1.282 25,184,148 1.2384 1.09%
2001-05-30 0 0.460 0.460 0.465 0.445 0.475 37,406,000 17,071,450 0.4564 1.216 1.216 1.230 1.177 1.256 14,145,993 1.2068 -3.16%
2001-05-29 0 0.475 0.470 0.475 0.470 0.500 31,580,000 15,342,530 0.4858 1.256 1.243 1.256 1.243 1.322 11,942,748 1.2847 -4.04%
2001-05-28 0 0.495 0.490 0.495 0.485 0.530 53,448,000 26,840,730 0.5022 1.309 1.296 1.309 1.282 1.401 20,212,667 1.3279 -2.94%
2001-05-25 0 0.510 0.500 0.510 0.460 0.510 109,191,000 53,084,310 0.4862 1.349 1.322 1.349 1.216 1.349 41,293,244 1.2855 12.09%
2001-05-24 0 0.455 0.455 0.460 0.445 0.460 21,178,000 9,567,660 0.4518 1.203 1.203 1.216 1.177 1.216 8,008,978 1.1946 0.00%
2001-05-23 0 0.455 0.450 0.455 0.445 0.470 27,972,000 12,903,240 0.4613 1.203 1.190 1.203 1.177 1.243 10,578,295 1.2198 0.00%
2001-05-22 0 0.455 0.455 0.460 0.445 0.475 57,428,000 26,681,880 0.4646 1.203 1.203 1.216 1.177 1.256 21,717,801 1.2286 1.11%
2001-05-21 0 0.450 0.445 0.450 0.435 0.460 27,688,000 12,422,320 0.4487 1.190 1.177 1.190 1.150 1.216 10,470,894 1.1864 0.00%
2001-05-18 0 0.450 0.450 0.455 0.425 0.465 69,584,000 31,145,580 0.4476 1.190 1.190 1.203 1.124 1.230 26,314,889 1.1836 4.65%
2001-05-17 0 0.430 0.425 0.430 0.405 0.435 43,400,000 18,403,510 0.4240 1.137 1.124 1.137 1.071 1.150 16,412,770 1.1213 4.88%
2001-05-16 0 0.410 0.405 0.415 0.395 0.415 17,968,000 7,303,760 0.4065 1.084 1.071 1.097 1.044 1.097 6,795,038 1.0749 0.00%
2001-05-15 0 0.410 0.405 0.410 0.400 0.415 21,578,000 8,806,630 0.4081 1.084 1.071 1.084 1.058 1.097 8,160,248 1.0792 2.50%
2001-05-14 0 0.400 0.400 0.405 0.385 0.410 13,910,000 5,566,860 0.4002 1.058 1.058 1.071 1.018 1.084 5,260,406 1.0583 0.00%
2001-05-11 0 0.400 0.400 0.405 0.390 0.405 15,546,000 6,187,910 0.3980 1.058 1.058 1.071 1.031 1.071 5,879,100 1.0525 -1.23%
2001-05-10 0 0.405 0.405 0.410 0.385 0.435 24,286,000 9,951,370 0.4098 1.071 1.071 1.084 1.018 1.150 9,184,344 1.0835 -6.90%
2001-05-09 0 0.435 0.430 0.435 0.425 0.455 40,842,000 18,091,930 0.4430 1.150 1.137 1.150 1.124 1.203 15,445,400 1.1713 1.16%
2001-05-08 0 0.430 0.425 0.430 0.420 0.450 16,746,000 7,213,220 0.4307 1.137 1.124 1.137 1.111 1.190 6,332,909 1.1390 -2.27%
2001-05-07 0 0.440 0.435 0.440 0.425 0.450 24,604,000 10,796,780 0.4388 1.163 1.150 1.163 1.124 1.190 9,304,604 1.1604 1.15%
2001-05-04 0 0.435 0.430 0.435 0.420 0.440 27,884,000 11,983,110 0.4297 1.150 1.137 1.150 1.111 1.163 10,545,016 1.1364 2.35%
2001-05-03 0 0.425 0.420 0.425 0.415 0.465 35,782,000 15,890,060 0.4441 1.124 1.111 1.124 1.097 1.230 13,531,837 1.1743 -4.49%
2001-05-02 0 0.445 0.440 0.445 0.420 0.455 45,918,000 20,275,700 0.4416 1.177 1.163 1.177 1.111 1.203 17,365,013 1.1676 5.95%
2001-04-27 0 0.420 0.415 0.420 0.400 0.435 32,961,000 13,814,260 0.4191 1.111 1.097 1.111 1.058 1.150 12,465,007 1.1082 2.44%
2001-04-26 0 0.410 0.405 0.410 0.395 0.435 55,777,000 23,196,400 0.4159 1.084 1.071 1.084 1.044 1.150 21,093,435 1.0997 -3.53%
2001-04-25 0 0.425 0.425 0.430 0.370 0.425 72,631,000 29,417,810 0.4050 1.124 1.124 1.137 0.978 1.124 27,467,187 1.0710 11.84%
2001-04-24 0 0.380 0.380 0.385 0.380 0.440 77,668,000 32,085,920 0.4131 1.005 1.005 1.018 1.005 1.163 29,372,052 1.0924 -9.52%
2001-04-23 0 0.420 0.415 0.420 0.340 0.420 104,845,000 39,402,840 0.3758 1.111 1.097 1.111 0.899 1.111 39,649,698 0.9938 29.23%
2001-04-20 0 0.325 0.320 0.325 0.310 0.365 36,408,000 12,035,780 0.3306 0.859 0.846 0.859 0.820 0.965 13,768,575 0.8741 -5.80%
2001-04-19 0 0.345 0.340 0.345 0.340 0.385 81,943,000 29,509,440 0.3601 0.912 0.899 0.912 0.899 1.018 30,988,747 0.9523 6.15%
2001-04-18 0 0.325 0.320 0.325 0.285 0.335 34,631,000 11,064,370 0.3195 0.859 0.846 0.859 0.754 0.886 13,096,559 0.8448 14.04%
2001-04-17 0 0.285 0.285 0.290 0.285 0.300 4,836,000 1,406,430 0.2908 0.754 0.754 0.767 0.754 0.793 1,828,852 0.7690 1.79%
2001-04-12 0 0.280 0.280 0.285 0.275 0.290 3,276,000 923,300 0.2818 0.740 0.740 0.754 0.727 0.767 1,238,899 0.7453 -1.75%
2001-04-11 0 0.285 0.280 0.285 0.280 0.320 12,580,000 3,727,180 0.2963 0.754 0.740 0.754 0.740 0.846 4,757,434 0.7834 -8.06%
2001-04-10 0 0.310 0.305 0.310 0.270 0.310 21,928,000 6,492,090 0.2961 0.820 0.807 0.820 0.714 0.820 8,292,609 0.7829 16.98%
2001-04-09 0 0.265 0.265 0.270 0.250 0.270 4,318,000 1,126,090 0.2608 0.701 0.701 0.714 0.661 0.714 1,632,957 0.6896 1.92%
2001-04-06 0 0.260 0.255 0.265 0.250 0.275 7,202,000 1,892,070 0.2627 0.688 0.674 0.701 0.661 0.727 2,723,612 0.6947 1.96%
2001-04-04 0 0.255 0.255 0.260 0.250 0.265 6,946,000 1,797,960 0.2588 0.674 0.674 0.688 0.661 0.701 2,626,800 0.6845 -8.93%
2001-04-03 0 0.280 0.275 0.280 0.275 0.305 16,698,000 4,859,790 0.2910 0.740 0.727 0.740 0.727 0.807 6,314,757 0.7696 -8.20%
2001-04-02 0 0.305 0.300 0.305 0.270 0.305 19,674,000 5,775,870 0.2936 0.807 0.793 0.807 0.714 0.807 7,440,204 0.7763 8.93%
2001-03-30 0 0.280 0.275 0.280 0.270 0.290 7,890,292 2,208,622 0.2799 0.740 0.727 0.740 0.714 0.767 2,983,907 0.7402 -1.75%
2001-03-29 0 0.285 0.285 0.290 0.260 0.290 9,294,000 2,578,780 0.2775 0.754 0.754 0.767 0.688 0.767 3,514,753 0.7337 9.62%
2001-03-28 0 0.260 0.260 0.265 0.250 0.285 5,716,000 1,556,710 0.2723 0.688 0.688 0.701 0.661 0.754 2,161,645 0.7202 4.00%
2001-03-27 0 0.250 0.246 0.250 0.242 0.260 3,692,000 925,454 0.2507 0.661 0.650 0.661 0.640 0.688 1,396,220 0.6628 1.63%
2001-03-26 0 0.246 0.246 0.249 0.225 0.246 1,639,000 392,974 0.2398 0.650 0.650 0.658 0.595 0.650 619,828 0.6340 9.33%
2001-03-23 0 0.225 0.225 0.234 0.225 0.235 890,000 204,020 0.2292 0.595 0.595 0.619 0.595 0.621 336,575 0.6062 0.90%
2001-03-22 0 0.223 - 0.223 0.220 0.230 830,000 186,354 0.2245 0.590 - 0.590 0.582 0.608 313,885 0.5937 -0.89%
2001-03-21 0 0.225 0.225 0.230 0.220 0.230 504,000 113,284 0.2248 0.595 0.595 0.608 0.582 0.608 190,600 0.5944 1.81%
2001-03-20 0 0.221 0.220 0.233 0.218 0.231 588,000 133,000 0.2262 0.584 0.582 0.616 0.576 0.611 222,367 0.5981 -3.91%
2001-03-19 0 0.230 0.225 0.230 0.225 0.232 202,000 46,280 0.2291 0.608 0.595 0.608 0.595 0.613 76,391 0.6058 -0.43%
2001-03-16 0 0.231 0.231 0.235 0.221 0.237 2,542,000 578,410 0.2275 0.611 0.611 0.621 0.584 0.627 961,319 0.6017 3.59%
2001-03-15 0 0.223 0.223 0.230 0.210 0.221 232,000 50,490 0.2176 0.590 0.590 0.608 0.555 0.584 87,736 0.5755 0.45%
2001-03-14 0 0.222 0.216 0.222 0.222 0.230 630,000 141,700 0.2249 0.587 0.571 0.587 0.587 0.608 238,250 0.5948 -3.48%
2001-03-13 0 0.230 0.230 0.235 0.212 0.230 360,000 79,580 0.2211 0.608 0.608 0.621 0.561 0.608 136,143 0.5845 -2.13%
2001-03-12 0 0.235 0.230 0.235 0.235 0.238 200,000 47,300 0.2365 0.621 0.608 0.621 0.621 0.629 75,635 0.6254 -4.08%
2001-03-09 0 0.245 0.240 0.245 0.240 0.250 770,000 186,632 0.2424 0.648 0.635 0.648 0.635 0.661 291,194 0.6409 0.82%
2001-03-08 0 0.243 0.243 - 0.235 0.244 452,000 108,356 0.2397 0.643 0.643 - 0.621 0.645 170,935 0.6339 -0.82%
2001-03-07 0 0.245 0.240 0.245 0.238 0.245 820,000 200,320 0.2443 0.648 0.635 0.648 0.629 0.648 310,103 0.6460 -0.41%
2001-03-06 0 0.246 0.246 0.249 0.240 0.250 971,802 238,512 0.2454 0.650 0.650 0.658 0.635 0.661 367,511 0.6490 2.07%
2001-03-05 0 0.241 0.240 - 0.224 0.241 650,000 152,240 0.2342 0.637 0.635 - 0.592 0.637 245,813 0.6193 0.00%
2001-03-02 0 0.241 0.241 0.250 0.240 0.265 3,110,000 771,050 0.2479 0.637 0.637 0.661 0.635 0.701 1,176,122 0.6556 -7.31%
2001-03-01 0 0.260 0.250 0.260 0.250 0.285 4,914,000 1,306,680 0.2659 0.688 0.661 0.688 0.661 0.754 1,858,349 0.7031 -5.45%
2001-02-28 0 0.275 0.275 0.280 0.270 0.330 9,862,000 2,827,550 0.2867 0.727 0.727 0.740 0.714 0.873 3,729,556 0.7581 -15.38%
2001-02-27 0 0.325 0.320 0.325 0.310 0.335 20,943,000 6,740,630 0.3219 0.859 0.846 0.859 0.820 0.886 7,920,107 0.8511 4.84%
2001-02-26 0 0.310 0.300 0.310 0.270 0.310 10,227,000 2,980,690 0.2915 0.820 0.793 0.820 0.714 0.820 3,867,590 0.7707 10.71%
2001-02-23 0 0.280 0.280 0.285 0.255 0.285 7,196,000 1,956,750 0.2719 0.740 0.740 0.754 0.674 0.754 2,721,343 0.7190 9.80%
2001-02-22 0 0.255 0.250 0.255 0.239 0.255 1,266,000 314,086 0.2481 0.674 0.661 0.674 0.632 0.674 478,769 0.6560 0.00%
2001-02-21 0 0.255 0.246 0.255 0.246 0.285 6,746,000 1,797,822 0.2665 0.674 0.650 0.674 0.650 0.754 2,551,165 0.7047 0.00%
2001-02-20 0 0.255 0.250 0.255 0.238 0.260 5,790,000 1,450,340 0.2505 0.674 0.661 0.674 0.629 0.688 2,189,630 0.6624 12.83%
2001-02-19 0 0.226 0.226 - 0.220 0.222 148,000 32,660 0.2207 0.598 0.598 - 0.582 0.587 55,970 0.5835 2.73%
2001-02-16 0 0.220 0.220 0.235 0.216 0.233 436,000 97,142 0.2228 0.582 0.582 0.621 0.571 0.616 164,884 0.5892 -0.90%
2001-02-15 0 0.222 0.219 - 0.219 0.222 262,000 58,008 0.2214 0.587 0.579 - 0.579 0.587 99,082 0.5855 0.00%
2001-02-14 0 0.222 0.222 - 0.220 0.222 200,000 44,280 0.2214 0.587 0.587 - 0.582 0.587 75,635 0.5854 -2.20%
2001-02-13 0 0.227 0.227 0.235 0.227 0.240 1,274,000 298,218 0.2341 0.600 0.600 0.621 0.600 0.635 481,794 0.6190 -4.62%
2001-02-12 0 0.238 0.234 0.240 0.220 0.238 756,000 170,550 0.2256 0.629 0.619 0.635 0.582 0.629 285,900 0.5965 6.25%
2001-02-09 0 0.224 0.220 0.230 0.212 0.224 484,000 105,800 0.2186 0.592 0.582 0.608 0.561 0.592 183,036 0.5780 5.66%
2001-02-08 0 0.212 0.212 - 0.208 0.212 274,000 57,872 0.2112 0.561 0.561 - 0.550 0.561 103,620 0.5585 0.00%
2001-02-07 0 0.212 0.212 0.220 0.212 0.212 232,000 49,184 0.2120 0.561 0.561 0.582 0.561 0.561 87,736 0.5606 -3.64%
2001-02-06 0 0.220 0.211 0.220 0.207 0.220 450,000 95,330 0.2118 0.582 0.558 0.582 0.547 0.582 170,178 0.5602 -2.22%
2001-02-05 0 0.225 - 0.225 - - 0 0 - 0.595 - 0.595 - - 0 - -1.75%
2001-02-02 0 0.229 0.215 0.229 0.213 0.238 72,000 15,562 0.2161 0.606 0.569 0.606 0.563 0.629 27,229 0.5715 1.78%
2001-02-01 0 0.225 0.225 - 0.220 0.225 416,000 93,140 0.2239 0.595 0.595 - 0.582 0.595 157,321 0.5920 0.90%
2001-01-31 0 0.223 0.220 0.223 0.223 0.223 60,000 13,380 0.2230 0.590 0.582 0.590 0.590 0.590 22,690 0.5897 0.00%
2001-01-30 0 0.223 - 0.223 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2001-01-29 0 0.223 0.220 - 0.223 0.223 50,000 11,150 0.2230 0.590 0.582 - 0.590 0.590 18,909 0.5897 1.36%
2001-01-23 0 0.220 0.220 - 0.217 0.217 80,000 17,360 0.2170 0.582 0.582 - 0.574 0.574 30,254 0.5738 0.00%
2001-01-22 0 0.220 0.220 - 0.217 0.220 146,000 32,072 0.2197 0.582 0.582 - 0.574 0.582 55,213 0.5809 0.00%
2001-01-19 0 0.220 0.220 - 0.216 0.220 116,000 25,320 0.2183 0.582 0.582 - 0.571 0.582 43,868 0.5772 1.85%
2001-01-18 0 0.216 0.215 - 0.212 0.216 324,000 69,390 0.2142 0.571 0.569 - 0.561 0.571 122,529 0.5663 2.37%
2001-01-17 0 0.211 0.211 0.220 0.211 0.211 94,000 19,834 0.2110 0.558 0.558 0.582 0.558 0.558 35,548 0.5579 -1.86%
2001-01-16 0 0.215 0.215 - 0.208 0.210 216,000 45,328 0.2099 0.569 0.569 - 0.550 0.555 81,686 0.5549 1.90%
2001-01-15 0 0.211 0.211 - 0.208 0.216 428,000 90,068 0.2104 0.558 0.558 - 0.550 0.571 161,859 0.5565 -2.31%
2001-01-12 0 0.216 0.216 - 0.216 0.220 470,000 101,640 0.2163 0.571 0.571 - 0.571 0.582 177,742 0.5718 -0.92%
2001-01-11 0 0.218 0.218 - 0.218 0.220 1,270,000 278,300 0.2191 0.576 0.576 - 0.576 0.582 480,282 0.5795 -1.80%
2001-01-10 0 0.222 0.222 0.225 0.220 0.225 870,000 194,700 0.2238 0.587 0.587 0.595 0.582 0.595 329,012 0.5918 -1.33%
2001-01-09 0 0.225 0.225 0.230 0.222 0.233 780,000 178,220 0.2285 0.595 0.595 0.608 0.587 0.616 294,976 0.6042 0.00%
2001-01-08 0 0.225 0.223 0.229 0.225 0.225 250,000 56,250 0.2250 0.595 0.590 0.606 0.595 0.595 94,544 0.5950 0.00%
2001-01-05 0 0.225 0.225 0.226 0.220 0.232 544,000 123,164 0.2264 0.595 0.595 0.598 0.582 0.613 205,727 0.5987 1.35%
2001-01-04 0 0.222 0.222 0.232 0.215 0.229 1,600,000 356,618 0.2229 0.587 0.587 0.613 0.569 0.606 605,079 0.5894 5.71%
2001-01-03 0 0.210 0.208 0.213 0.205 0.221 1,190,000 250,310 0.2103 0.555 0.550 0.563 0.542 0.584 450,028 0.5562 -4.98%
2001-01-02 0 0.221 0.221 0.236 0.220 0.226 760,000 167,570 0.2205 0.584 0.584 0.624 0.582 0.598 287,413 0.5830 -3.91%
2000-12-29 0 0.230 0.230 - 0.220 0.226 440,000 99,250 0.2256 0.608 0.608 - 0.582 0.598 166,397 0.5965 0.00%
2000-12-28 0 0.230 - 0.240 0.230 0.230 110,000 25,300 0.2300 0.608 - 0.635 0.608 0.608 41,599 0.6082 -4.17%
2000-12-27 0 0.240 - 0.240 - - 0 0 - 0.635 - 0.635 - - 0 - 0.00%
2000-12-22 0 0.240 - 0.244 0.240 0.240 100,000 24,000 0.2400 0.635 - 0.645 0.635 0.635 37,817 0.6346 0.00%
2000-12-21 0 0.240 - 0.240 - - 450,000 112,500 0.2500 0.635 - 0.635 - - 170,178 0.6611 0.00%
2000-12-20 0 0.240 0.240 0.245 0.236 0.245 370,000 90,270 0.2440 0.635 0.635 0.648 0.624 0.648 139,925 0.6451 1.69%
2000-12-19 0 0.236 0.236 0.245 0.236 0.246 750,000 178,320 0.2378 0.624 0.624 0.648 0.624 0.650 283,631 0.6287 -5.60%
2000-12-18 0 0.250 0.246 0.250 0.250 0.260 280,000 71,500 0.2554 0.661 0.650 0.661 0.661 0.688 105,889 0.6752 -5.66%
2000-12-15 0 0.265 0.255 0.265 0.260 0.270 1,508,000 404,720 0.2684 0.701 0.674 0.701 0.688 0.714 570,287 0.7097 -1.85%
2000-12-14 0 0.270 0.270 0.280 0.265 0.280 2,498,000 684,790 0.2741 0.714 0.714 0.740 0.701 0.740 944,680 0.7249 1.89%
2000-12-13 0 0.265 0.255 0.265 0.255 0.275 2,298,000 609,550 0.2653 0.701 0.674 0.701 0.674 0.727 869,045 0.7014 -7.02%
2000-12-12 0 0.285 0.285 0.290 0.260 0.295 7,990,000 2,263,270 0.2833 0.754 0.754 0.767 0.688 0.780 3,021,614 0.7490 9.62%
2000-12-11 0 0.260 0.255 0.265 0.245 0.260 1,366,000 340,810 0.2495 0.688 0.674 0.701 0.648 0.688 516,586 0.6597 4.00%
2000-12-08 0 0.250 0.250 0.255 0.250 0.270 1,034,000 265,310 0.2566 0.661 0.661 0.674 0.661 0.714 391,032 0.6785 0.00%
2000-12-07 0 0.250 0.248 0.265 0.245 0.250 590,000 147,100 0.2493 0.661 0.656 0.701 0.648 0.661 223,123 0.6593 -7.41%
2000-12-06 0 0.270 0.260 0.270 0.246 0.280 6,224,000 1,651,730 0.2654 0.714 0.688 0.714 0.650 0.740 2,353,758 0.7017 9.76%
2000-12-05 0 0.246 0.240 0.246 0.223 0.255 3,622,000 863,854 0.2385 0.650 0.635 0.650 0.590 0.674 1,369,748 0.6307 5.58%
2000-12-04 0 0.233 0.233 0.234 0.202 0.236 2,314,000 510,006 0.2204 0.616 0.616 0.619 0.534 0.624 875,096 0.5828 14.22%
2000-12-01 0 0.204 0.204 0.210 0.200 0.210 1,034,000 211,932 0.2050 0.539 0.539 0.555 0.529 0.555 391,032 0.5420 2.00%
2000-11-30 0 0.200 0.200 0.204 0.196 0.210 740,000 148,340 0.2005 0.529 0.529 0.539 0.518 0.555 279,849 0.5301 -2.91%
2000-11-29 0 0.206 0.202 0.214 0.206 0.214 284,000 59,276 0.2087 0.545 0.534 0.566 0.545 0.566 107,402 0.5519 -3.74%
2000-11-28 0 0.214 - 0.218 0.214 0.214 30,000 6,420 0.2140 0.566 - 0.576 0.566 0.566 11,345 0.5659 0.00%
2000-11-27 0 0.214 - - 0.214 0.214 10,000 2,140 0.2140 0.566 - - 0.566 0.566 3,782 0.5659 0.00%
2000-11-24 0 0.214 0.210 0.218 0.214 0.214 50,000 10,700 0.2140 0.566 0.555 0.576 0.566 0.566 18,909 0.5659 0.00%
2000-11-23 0 0.214 0.204 0.214 0.203 0.220 718,000 149,314 0.2080 0.566 0.539 0.566 0.537 0.582 271,529 0.5499 -2.28%
2000-11-22 0 0.219 0.219 0.225 0.215 0.236 1,490,000 333,862 0.2241 0.579 0.579 0.595 0.569 0.624 563,480 0.5925 4.29%
2000-11-21 0 0.210 0.210 - 0.201 0.205 180,000 36,380 0.2021 0.555 0.555 - 0.532 0.542 68,071 0.5344 -1.87%
2000-11-20 0 0.214 - 0.214 - - 0 0 - 0.566 - 0.566 - - 0 - -0.93%
2000-11-17 0 0.216 0.210 0.216 0.206 0.216 360,000 76,570 0.2127 0.571 0.555 0.571 0.545 0.571 136,143 0.5624 2.37%
2000-11-16 0 0.211 0.204 0.211 0.206 0.211 620,000 128,940 0.2080 0.558 0.539 0.558 0.545 0.558 234,468 0.5499 0.48%
2000-11-15 0 0.210 0.206 0.215 0.206 0.215 182,000 38,400 0.2110 0.555 0.545 0.569 0.545 0.569 68,828 0.5579 0.00%
2000-11-14 0 0.210 0.206 0.213 0.206 0.210 64,000 13,424 0.2098 0.555 0.545 0.563 0.545 0.555 24,203 0.5546 0.00%
2000-11-13 0 0.210 - 0.210 - - 0 0 - 0.555 - 0.555 - - 0 - 0.00%
2000-11-10 0 0.210 0.209 0.212 0.208 0.210 820,000 172,070 0.2098 0.555 0.553 0.561 0.550 0.555 310,103 0.5549 -0.47%
2000-11-09 0 0.211 0.211 0.214 0.210 0.211 374,000 78,824 0.2108 0.558 0.558 0.566 0.555 0.558 141,437 0.5573 -2.31%
2000-11-08 0 0.216 0.216 0.220 0.216 0.220 416,000 90,616 0.2178 0.571 0.571 0.582 0.571 0.582 157,321 0.5760 0.00%
2000-11-07 0 0.216 0.216 0.218 0.216 0.220 614,000 132,824 0.2163 0.571 0.571 0.576 0.571 0.582 232,199 0.5720 -2.70%
2000-11-06 0 0.222 0.215 0.222 0.214 0.222 610,000 132,542 0.2173 0.587 0.569 0.587 0.566 0.587 230,686 0.5746 -0.45%
2000-11-03 0 0.223 0.216 0.223 0.210 0.224 1,316,000 284,314 0.2160 0.590 0.571 0.590 0.555 0.592 497,678 0.5713 4.21%
2000-11-02 0 0.214 0.209 0.214 0.204 0.215 1,090,000 230,100 0.2111 0.566 0.553 0.566 0.539 0.569 412,210 0.5582 -0.93%
2000-11-01 0 0.216 0.216 0.219 0.208 0.216 720,000 152,118 0.2113 0.571 0.571 0.579 0.550 0.571 272,286 0.5587 5.88%
2000-10-31 0 0.204 0.204 0.211 0.204 0.214 920,000 193,312 0.2101 0.539 0.539 0.558 0.539 0.566 347,920 0.5556 1.49%
2000-10-30 0 0.201 0.201 0.204 0.201 0.205 718,000 145,658 0.2029 0.532 0.532 0.539 0.532 0.542 271,529 0.5364 -0.99%
2000-10-27 0 0.203 0.202 0.203 0.200 0.203 948,000 190,508 0.2010 0.537 0.534 0.537 0.529 0.537 358,509 0.5314 1.00%
2000-10-26 0 0.201 0.201 0.205 0.200 0.205 356,000 71,370 0.2005 0.532 0.532 0.542 0.529 0.542 134,630 0.5301 0.50%
2000-10-25 0 0.200 0.196 0.203 0.200 0.203 784,000 157,190 0.2005 0.529 0.518 0.537 0.529 0.537 296,489 0.5302 0.00%
2000-10-24 0 0.200 0.198 0.205 0.200 0.210 1,195,000 241,230 0.2019 0.529 0.524 0.542 0.529 0.555 451,918 0.5338 -2.44%
2000-10-23 0 0.205 0.205 0.209 0.200 0.210 2,472,000 502,620 0.2033 0.542 0.542 0.553 0.529 0.555 934,847 0.5376 -2.38%
2000-10-20 0 0.210 - 0.210 0.209 0.214 1,710,000 361,280 0.2113 0.555 - 0.555 0.553 0.566 646,678 0.5587 0.00%
2000-10-19 0 0.210 - 0.210 - - 0 0 - 0.555 - 0.555 - - 0 - -7.08%
2000-10-18 0 0.226 - 0.230 0.226 0.230 201,000 45,815 0.2279 0.598 - 0.608 0.598 0.608 76,013 0.6027 -1.74%
2000-10-17 0 0.230 - 0.230 0.230 0.238 120,000 27,760 0.2313 0.608 - 0.608 0.608 0.629 45,381 0.6117 -3.77%
2000-10-16 0 0.239 - 0.239 0.239 0.239 600,500 143,113 0.2383 0.632 - 0.632 0.632 0.632 227,094 0.6302 1.70%
2000-10-13 0 0.235 - 0.235 0.234 0.236 300,000 70,600 0.2353 0.621 - 0.621 0.619 0.624 113,452 0.6223 -2.08%
2000-10-12 0 0.240 - 0.240 - - 0 0 - 0.635 - 0.635 - - 0 - -3.61%
2000-10-11 0 0.249 - 0.249 0.250 0.250 134,000 33,500 0.2500 0.658 - 0.658 0.661 0.661 50,675 0.6611 0.00%
2000-10-10 0 0.249 - 0.249 0.249 0.249 10,000 2,490 0.2490 0.658 - 0.658 0.658 0.658 3,782 0.6584 0.00%
2000-10-09 0 0.249 - 0.249 - - 0 0 - 0.658 - 0.658 - - 0 - -0.40%
2000-10-05 0 0.250 0.250 0.255 0.250 0.270 564,000 143,200 0.2539 0.661 0.661 0.674 0.661 0.714 213,290 0.6714 0.00%
2000-10-04 0 0.250 0.250 0.270 0.250 0.255 600,000 150,500 0.2508 0.661 0.661 0.714 0.661 0.674 226,905 0.6633 -5.66%
2000-10-03 0 0.265 0.250 0.265 0.249 0.265 50,000 12,578 0.2516 0.701 0.661 0.701 0.658 0.701 18,909 0.6652 0.00%
2000-09-29 0 0.265 0.255 0.265 0.244 0.265 846,000 210,024 0.2483 0.701 0.674 0.701 0.645 0.701 319,936 0.6565 8.16%
2000-09-28 0 0.245 0.240 0.245 0.240 0.245 590,000 141,700 0.2402 0.648 0.635 0.648 0.635 0.648 223,123 0.6351 -0.41%
2000-09-27 0 0.246 0.246 0.250 0.244 0.246 320,000 78,484 0.2453 0.650 0.650 0.661 0.645 0.650 121,016 0.6485 0.82%
2000-09-26 0 0.244 0.244 0.245 0.224 0.244 722,000 171,512 0.2376 0.645 0.645 0.648 0.592 0.645 273,042 0.6282 7.96%
2000-09-25 0 0.226 0.215 0.228 0.210 0.226 944,000 209,714 0.2222 0.598 0.569 0.603 0.555 0.598 356,997 0.5874 7.62%
2000-09-22 0 0.210 0.210 0.230 0.200 0.239 1,092,000 232,130 0.2126 0.555 0.555 0.608 0.529 0.632 412,966 0.5621 -10.64%
2000-09-21 0 0.235 0.235 0.240 0.234 0.246 370,000 87,310 0.2360 0.621 0.621 0.635 0.619 0.650 139,925 0.6240 -6.00%
2000-09-20 0 0.250 0.250 0.265 0.250 0.250 24,000 6,000 0.2500 0.661 0.661 0.701 0.661 0.661 9,076 0.6611 0.00%
2000-09-19 0 0.250 - 0.250 - - 324,000 81,000 0.2500 0.661 - 0.661 - - 122,529 0.6611 0.00%
2000-09-18 0 0.250 - 0.250 - - 0 0 - 0.661 - 0.661 - - 0 - 0.00%
2000-09-15 0 0.250 0.250 0.260 0.243 0.270 1,088,000 276,410 0.2541 0.661 0.661 0.688 0.643 0.714 411,454 0.6718 2.88%
2000-09-14 0 0.243 0.243 0.250 0.241 0.260 850,000 211,630 0.2490 0.643 0.643 0.661 0.637 0.688 321,448 0.6584 -2.02%
2000-09-12 0 0.248 0.248 0.250 0.246 0.250 1,360,000 336,040 0.2471 0.656 0.656 0.661 0.650 0.661 514,317 0.6534 -4.62%
2000-09-11 0 0.260 0.260 0.270 0.250 0.260 206,000 52,780 0.2562 0.688 0.688 0.714 0.661 0.688 77,904 0.6775 -3.70%
2000-09-08 0 0.270 0.260 0.270 0.250 0.270 1,500,000 401,550 0.2677 0.714 0.688 0.714 0.661 0.714 567,262 0.7079 0.00%
2000-09-07 0 0.270 - 0.255 0.255 0.285 1,064,000 287,620 0.2703 0.714 - 0.674 0.674 0.754 402,378 0.7148 -3.57%
2000-09-06 0 0.280 0.275 0.285 0.280 0.285 730,000 206,300 0.2826 0.740 0.727 0.754 0.740 0.754 276,067 0.7473 -1.75%
2000-09-05 0 0.285 0.285 0.290 0.285 0.290 934,000 267,490 0.2864 0.754 0.754 0.767 0.754 0.767 353,215 0.7573 -1.72%
2000-09-04 0 0.290 0.285 0.300 0.290 0.300 1,390,000 407,120 0.2929 0.767 0.754 0.793 0.767 0.793 525,662 0.7745 -1.69%
2000-09-01 0 0.295 0.295 0.300 0.280 0.300 1,108,000 328,320 0.2963 0.780 0.780 0.793 0.740 0.793 419,017 0.7835 1.72%
2000-08-31 0 0.290 0.285 0.300 0.280 0.290 1,472,000 422,270 0.2869 0.767 0.754 0.793 0.740 0.767 556,673 0.7586 -3.33%
2000-08-30 0 0.300 0.295 0.300 0.290 0.300 1,268,000 369,820 0.2917 0.793 0.780 0.793 0.767 0.793 479,525 0.7712 1.69%
2000-08-29 0 0.295 0.290 0.295 0.290 0.300 2,090,000 622,750 0.2980 0.780 0.767 0.780 0.767 0.793 790,385 0.7879 1.72%
2000-08-28 0 0.290 0.285 0.295 0.285 0.300 1,160,000 342,160 0.2950 0.767 0.754 0.780 0.754 0.793 438,682 0.7800 -1.69%
2000-08-25 0 0.295 0.295 0.305 0.290 0.300 2,534,000 752,330 0.2969 0.780 0.780 0.807 0.767 0.793 958,294 0.7851 -3.28%
2000-08-24 0 0.305 0.300 0.305 0.300 0.320 1,860,000 576,900 0.3102 0.807 0.793 0.807 0.793 0.846 703,404 0.8202 1.67%
2000-08-23 0 0.300 0.300 0.305 0.300 0.320 2,738,000 846,960 0.3093 0.793 0.793 0.807 0.793 0.846 1,035,442 0.8180 -7.69%
2000-08-22 0 0.325 0.325 0.330 0.325 0.340 1,801,000 597,400 0.3317 0.859 0.859 0.873 0.859 0.899 681,092 0.8771 0.00%
2000-08-21 0 0.325 0.325 0.330 0.320 0.330 2,430,000 790,700 0.3254 0.859 0.859 0.873 0.846 0.873 918,964 0.8604 0.00%
2000-08-18 0 0.325 0.325 0.330 0.325 0.340 3,404,000 1,123,450 0.3300 0.859 0.859 0.873 0.859 0.899 1,287,306 0.8727 -4.41%
2000-08-17 0 0.340 0.340 0.345 0.340 0.360 2,828,000 991,830 0.3507 0.899 0.899 0.912 0.899 0.952 1,069,477 0.9274 -2.86%
2000-08-16 0 0.350 0.350 0.355 0.350 0.375 10,046,000 3,657,070 0.3640 0.925 0.925 0.939 0.925 0.992 3,799,140 0.9626 -1.41%
2000-08-15 0 0.355 0.355 0.360 0.355 0.365 2,782,000 999,160 0.3592 0.939 0.939 0.952 0.939 0.965 1,052,081 0.9497 -2.74%
2000-08-14 0 0.365 0.365 0.370 0.340 0.375 10,140,000 3,589,270 0.3540 0.965 0.965 0.978 0.899 0.992 3,834,689 0.9360 -1.35%
2000-08-11 0 0.370 0.365 0.370 0.365 0.395 37,162,000 14,161,500 0.3811 0.978 0.965 0.978 0.965 1.044 14,053,718 1.0077 1.37%
2000-08-10 0 0.365 0.365 0.370 0.315 0.370 13,364,000 4,683,480 0.3505 0.965 0.965 0.978 0.833 0.978 5,053,923 0.9267 10.61%
2000-08-09 0 0.330 0.320 0.330 0.305 0.355 7,809,000 2,569,730 0.3291 0.873 0.846 0.873 0.807 0.939 2,953,164 0.8702 -1.49%
2000-08-08 0 0.335 0.335 0.340 0.335 0.365 21,829,000 7,671,700 0.3514 0.886 0.886 0.899 0.886 0.965 8,255,170 0.9293 -8.22%
2000-08-07 0 0.365 0.365 0.370 0.295 0.370 35,350,000 12,136,850 0.3433 0.965 0.965 0.978 0.780 0.978 13,368,466 0.9079 23.73%
2000-08-04 0 0.295 0.295 0.300 0.280 0.310 3,436,000 1,030,480 0.2999 0.780 0.780 0.793 0.740 0.820 1,299,407 0.7930 3.51%
2000-08-03 0 0.285 0.280 0.290 0.275 0.290 2,524,000 718,320 0.2846 0.754 0.740 0.767 0.727 0.767 954,512 0.7526 3.64%
2000-08-02 0 0.275 0.270 0.280 0.270 0.295 1,968,000 557,420 0.2832 0.727 0.714 0.740 0.714 0.780 744,247 0.7490 1.85%
2000-08-01 0 0.270 0.270 0.285 0.260 0.285 1,044,000 286,380 0.2743 0.714 0.714 0.754 0.688 0.754 394,814 0.7254 1.89%
2000-07-31 0 0.265 0.265 0.275 0.247 0.275 756,000 202,740 0.2682 0.701 0.701 0.727 0.653 0.727 285,900 0.7091 0.00%
2000-07-28 0 0.265 0.265 0.270 0.260 0.270 3,661,000 977,200 0.2669 0.701 0.701 0.714 0.688 0.714 1,384,497 0.7058 -7.02%
2000-07-27 0 0.285 0.280 0.285 0.270 0.290 2,326,000 657,660 0.2827 0.754 0.740 0.754 0.714 0.767 879,634 0.7477 -3.39%
2000-07-26 0 0.295 0.290 0.295 0.290 0.305 5,470,000 1,635,000 0.2989 0.780 0.767 0.780 0.767 0.807 2,068,614 0.7904 1.72%
2000-07-25 0 0.290 0.285 0.295 0.285 0.330 15,722,000 4,945,180 0.3145 0.767 0.754 0.780 0.754 0.873 5,945,658 0.8317 -3.33%
2000-07-24 0 0.300 0.295 0.300 0.245 0.310 11,150,000 3,192,380 0.2863 0.793 0.780 0.793 0.648 0.820 4,216,645 0.7571 22.45%
2000-07-21 0 0.245 0.243 0.247 0.236 0.248 4,832,000 1,177,046 0.2436 0.648 0.643 0.653 0.624 0.656 1,827,339 0.6441 3.81%
2000-07-20 0 0.236 0.230 0.236 0.226 0.240 1,988,000 464,150 0.2335 0.624 0.608 0.624 0.598 0.635 751,811 0.6174 5.36%
2000-07-19 0 0.224 0.224 0.228 0.224 0.229 546,000 123,680 0.2265 0.592 0.592 0.603 0.592 0.606 206,483 0.5990 -0.44%
2000-07-18 0 0.225 0.225 0.229 0.216 0.220 520,000 114,120 0.2195 0.595 0.595 0.606 0.571 0.582 196,651 0.5803 -2.17%
2000-07-17 0 0.230 0.230 0.233 0.225 0.229 180,000 40,620 0.2257 0.608 0.608 0.616 0.595 0.606 68,071 0.5967 0.44%
2000-07-14 0 0.229 0.225 0.230 0.226 0.233 814,000 186,330 0.2289 0.606 0.595 0.608 0.598 0.616 307,834 0.6053 -0.87%
2000-07-13 0 0.231 - 0.231 0.230 0.236 1,450,000 339,236 0.2340 0.611 - 0.611 0.608 0.624 548,353 0.6186 -2.12%
2000-07-12 0 0.236 0.228 0.240 0.224 0.236 1,038,000 238,336 0.2296 0.624 0.603 0.635 0.592 0.624 392,545 0.6072 4.89%
2000-07-11 0 0.225 0.225 0.228 0.217 0.229 796,853 177,147 0.2223 0.595 0.595 0.603 0.574 0.606 301,349 0.5878 4.65%
2000-07-10 0 0.215 0.215 0.224 0.215 0.230 413,050 91,130 0.2206 0.569 0.569 0.592 0.569 0.608 156,205 0.5834 -4.44%
2000-07-07 0 0.225 0.225 0.230 - - 0 0 - 0.595 0.595 0.608 - - 0 - 2.27%
2000-07-06 0 0.220 - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2000-07-05 0 0.220 0.213 0.220 0.216 0.220 576,000 125,840 0.2185 0.582 0.563 0.582 0.571 0.582 217,828 0.5777 1.38%
2000-07-04 0 0.217 0.215 - 0.215 0.220 290,000 62,754 0.2164 0.574 0.569 - 0.569 0.582 109,671 0.5722 -2.69%
2000-07-03 0 0.223 0.223 0.229 0.223 0.230 1,124,000 254,796 0.2267 0.590 0.590 0.606 0.590 0.608 425,068 0.5994 -3.04%
2000-06-30 0 0.230 0.226 0.232 0.226 0.231 500,000 114,050 0.2281 0.608 0.598 0.613 0.598 0.611 189,087 0.6032 3.60%
2000-06-29 0 0.222 0.222 0.230 0.222 0.230 762,000 172,556 0.2265 0.587 0.587 0.608 0.587 0.608 288,169 0.5988 -5.13%
2000-06-28 0 0.234 0.230 0.238 0.224 0.234 1,114,000 253,150 0.2272 0.619 0.608 0.629 0.592 0.619 421,286 0.6009 4.00%
2000-06-27 0 0.225 0.225 0.229 0.225 0.225 206,000 46,350 0.2250 0.595 0.595 0.606 0.595 0.595 77,904 0.5950 0.00%
2000-06-26 0 0.225 0.225 - 0.212 0.220 394,000 85,640 0.2174 0.595 0.595 - 0.561 0.582 149,001 0.5748 -0.44%
2000-06-23 0 0.226 0.222 0.226 0.226 0.226 200,000 45,200 0.2260 0.598 0.587 0.598 0.598 0.598 75,635 0.5976 -2.16%
2000-06-22 0 0.231 0.226 0.233 0.231 0.235 414,000 95,690 0.2311 0.611 0.598 0.616 0.611 0.621 156,564 0.6112 0.00%
2000-06-21 0 0.231 0.231 0.236 0.228 0.238 432,000 101,116 0.2341 0.611 0.611 0.624 0.603 0.629 163,371 0.6189 -4.15%
2000-06-20 0 0.241 0.238 0.247 0.237 0.260 1,870,000 455,838 0.2438 0.637 0.629 0.653 0.627 0.688 707,186 0.6446 -2.82%
2000-06-19 0 0.248 0.245 0.250 0.240 0.250 2,590,000 639,860 0.2471 0.656 0.648 0.661 0.635 0.661 979,472 0.6533 1.64%
2000-06-16 0 0.244 0.232 0.244 0.220 0.244 1,478,000 337,582 0.2284 0.645 0.613 0.645 0.582 0.645 558,942 0.6040 8.93%
2000-06-15 0 0.224 0.215 0.224 0.218 0.224 470,000 103,144 0.2195 0.592 0.569 0.592 0.576 0.592 177,742 0.5803 3.70%
2000-06-14 0 0.216 0.216 0.219 0.216 0.224 156,000 34,546 0.2214 0.571 0.571 0.579 0.571 0.592 58,995 0.5856 -3.57%
2000-06-13 0 0.224 0.214 0.224 0.215 0.225 732,000 160,978 0.2199 0.592 0.566 0.592 0.569 0.595 276,824 0.5815 -0.44%
2000-06-12 0 0.225 0.222 0.225 0.220 0.225 260,000 57,880 0.2226 0.595 0.587 0.595 0.582 0.595 98,325 0.5887 2.27%
2000-06-09 0 0.220 0.220 0.224 0.217 0.220 210,000 46,020 0.2191 0.582 0.582 0.592 0.574 0.582 79,417 0.5795 0.00%
2000-06-08 0 0.220 0.220 0.224 0.218 0.229 586,000 130,768 0.2232 0.582 0.582 0.592 0.576 0.606 221,610 0.5901 0.00%
2000-06-07 0 0.220 0.220 0.225 0.212 0.225 614,000 134,252 0.2187 0.582 0.582 0.595 0.561 0.595 232,199 0.5782 0.00%
2000-06-05 0 0.220 0.220 0.221 0.215 0.222 652,000 142,454 0.2185 0.582 0.582 0.584 0.569 0.587 246,570 0.5777 2.80%
2000-06-02 0 0.214 0.209 0.214 0.209 0.214 424,000 88,880 0.2096 0.566 0.553 0.566 0.553 0.566 160,346 0.5543 0.00%
2000-06-01 0 0.214 0.201 0.214 0.198 0.214 1,040,000 214,118 0.2059 0.566 0.532 0.566 0.524 0.566 393,301 0.5444 1.90%
2000-05-31 0 0.210 0.210 0.219 0.206 0.215 394,000 82,942 0.2105 0.555 0.555 0.579 0.545 0.569 149,001 0.5567 -0.94%
2000-05-30 0 0.212 - 0.224 0.212 0.224 282,000 61,400 0.2177 0.561 - 0.592 0.561 0.592 106,645 0.5757 -5.36%
2000-05-29 0 0.224 0.224 0.229 0.224 0.224 14,000 3,136 0.2240 0.592 0.592 0.606 0.592 0.592 5,294 0.5923 -1.75%
2000-05-26 0 0.228 - 0.228 - - 0 0 - 0.603 - 0.603 - - 0 - -0.44%
2000-05-25 0 0.229 0.224 0.229 0.230 0.230 40,000 9,200 0.2300 0.606 0.592 0.606 0.608 0.608 15,127 0.6082 -2.55%
2000-05-24 0 0.235 - 0.240 0.235 0.240 400,000 94,500 0.2363 0.621 - 0.635 0.621 0.635 151,270 0.6247 -3.29%
2000-05-23 0 0.243 0.238 0.243 0.240 0.246 710,000 172,170 0.2425 0.643 0.629 0.643 0.635 0.650 268,504 0.6412 -2.80%
2000-05-22 0 0.250 0.241 0.250 0.240 0.250 1,032,000 254,124 0.2462 0.661 0.637 0.661 0.635 0.661 390,276 0.6511 4.17%
2000-05-19 0 0.240 0.239 0.242 0.236 0.240 780,000 185,680 0.2381 0.635 0.632 0.640 0.624 0.635 294,976 0.6295 -2.44%
2000-05-18 0 0.246 0.242 0.246 0.246 0.246 80,000 19,680 0.2460 0.650 0.640 0.650 0.650 0.650 30,254 0.6505 -1.60%
2000-05-17 0 0.250 0.233 0.250 0.236 0.250 500,000 120,570 0.2411 0.661 0.616 0.661 0.624 0.661 189,087 0.6376 0.00%
2000-05-16 0 0.250 0.248 0.250 0.248 0.255 2,148,000 536,750 0.2499 0.661 0.656 0.661 0.656 0.674 812,319 0.6608 0.00%
2000-05-15 0 0.250 0.242 0.250 0.234 0.255 1,856,000 454,824 0.2451 0.661 0.640 0.661 0.619 0.674 701,892 0.6480 5.04%
2000-05-12 0 0.238 0.237 0.238 0.226 0.238 1,144,000 269,740 0.2358 0.629 0.627 0.629 0.598 0.629 432,632 0.6235 1.28%
2000-05-10 0 0.235 0.230 0.235 0.226 0.235 920,000 209,600 0.2278 0.621 0.608 0.621 0.598 0.621 347,920 0.6024 -2.08%
2000-05-09 0 0.240 0.240 0.249 0.239 0.249 560,000 136,500 0.2438 0.635 0.635 0.658 0.632 0.658 211,778 0.6445 -1.23%
2000-05-08 0 0.243 0.243 0.250 0.243 0.255 1,284,000 319,036 0.2485 0.643 0.643 0.661 0.643 0.674 485,576 0.6570 -6.54%
2000-05-05 0 0.260 0.255 0.260 0.246 0.260 3,560,000 894,380 0.2512 0.688 0.674 0.688 0.650 0.688 1,346,301 0.6643 -1.89%
2000-05-04 0 0.265 0.255 0.265 0.250 0.265 1,586,000 411,980 0.2598 0.701 0.674 0.701 0.661 0.701 599,785 0.6869 0.00%
2000-05-03 0 0.265 0.265 0.270 0.260 0.275 790,000 213,250 0.2699 0.701 0.701 0.714 0.688 0.727 298,758 0.7138 -7.02%
2000-05-02 0 0.285 0.265 0.285 0.260 0.285 1,936,000 520,770 0.2690 0.754 0.701 0.754 0.688 0.754 732,146 0.7113 9.62%
2000-04-28 0 0.260 0.260 0.265 0.255 0.260 778,000 202,190 0.2599 0.688 0.688 0.701 0.674 0.688 294,220 0.6872 -1.89%
2000-04-27 0 0.265 0.255 0.265 0.255 0.270 400,000 104,790 0.2620 0.701 0.674 0.701 0.674 0.714 151,270 0.6927 1.92%
2000-04-26 0 0.260 0.255 0.260 0.260 0.280 690,000 183,800 0.2664 0.688 0.674 0.688 0.688 0.740 260,940 0.7044 -1.89%
2000-04-25 0 0.265 0.265 0.275 0.255 0.270 800,000 210,290 0.2629 0.701 0.701 0.727 0.674 0.714 302,540 0.6951 1.92%
2000-04-20 0 0.260 0.255 0.260 0.250 0.260 1,284,000 328,150 0.2556 0.688 0.674 0.688 0.661 0.688 485,576 0.6758 0.00%
2000-04-19 0 0.260 0.260 0.270 0.255 0.295 2,884,000 810,260 0.2810 0.688 0.688 0.714 0.674 0.780 1,090,655 0.7429 -3.70%
2000-04-18 0 0.270 0.260 0.275 0.245 0.270 2,610,000 685,110 0.2625 0.714 0.688 0.727 0.648 0.714 987,035 0.6941 10.20%
2000-04-17 0 0.245 0.232 0.245 0.232 0.255 2,130,000 529,892 0.2488 0.648 0.613 0.648 0.613 0.674 805,512 0.6578 -10.91%
2000-04-14 0 0.275 0.265 0.275 0.250 0.275 1,318,000 350,050 0.2656 0.727 0.701 0.727 0.661 0.727 498,434 0.7023 1.85%
2000-04-13 0 0.270 0.260 0.270 0.255 0.270 526,000 136,250 0.2590 0.714 0.688 0.714 0.674 0.714 198,920 0.6849 0.00%
2000-04-12 0 0.270 0.265 0.270 0.250 0.270 936,000 244,250 0.2610 0.714 0.701 0.714 0.661 0.714 353,971 0.6900 3.85%
2000-04-11 0 0.260 0.260 0.265 0.255 0.275 346,000 92,630 0.2677 0.688 0.688 0.701 0.674 0.727 130,848 0.7079 -3.70%
2000-04-10 0 0.270 0.265 0.270 0.270 0.275 1,406,000 383,560 0.2728 0.714 0.701 0.714 0.714 0.727 531,713 0.7214 -3.57%
2000-04-07 0 0.280 0.270 0.280 0.255 0.280 344,000 93,920 0.2730 0.740 0.714 0.740 0.674 0.740 130,092 0.7220 3.70%
2000-04-06 0 0.270 0.265 0.280 0.265 0.280 620,000 169,510 0.2734 0.714 0.701 0.740 0.701 0.740 234,468 0.7230 3.85%
2000-04-05 0 0.260 0.255 0.260 0.255 0.260 1,758,000 454,250 0.2584 0.688 0.674 0.688 0.674 0.688 664,831 0.6833 -7.14%
2000-04-03 0 0.280 0.275 0.280 0.270 0.280 550,000 153,000 0.2782 0.740 0.727 0.740 0.714 0.740 207,996 0.7356 -3.45%
2000-03-31 0 0.290 0.285 0.290 0.280 0.290 1,258,000 358,430 0.2849 0.767 0.754 0.767 0.740 0.767 475,743 0.7534 3.57%
2000-03-30 0 0.280 0.280 0.285 0.280 0.290 1,374,000 390,590 0.2843 0.740 0.740 0.754 0.740 0.767 519,612 0.7517 -1.75%
2000-03-29 0 0.285 0.280 0.295 0.285 0.290 1,780,000 510,600 0.2869 0.754 0.740 0.780 0.754 0.767 673,150 0.7585 -1.72%
2000-03-28 0 0.290 0.290 0.300 0.290 0.305 1,380,500 406,210 0.2942 0.767 0.767 0.793 0.767 0.807 522,070 0.7781 -3.33%
2000-03-27 0 0.300 0.295 0.300 0.290 0.305 4,914,000 1,453,540 0.2958 0.793 0.780 0.793 0.767 0.807 1,858,349 0.7822 1.69%
2000-03-24 0 0.295 0.295 0.300 0.295 0.300 1,020,000 302,200 0.2963 0.780 0.780 0.793 0.780 0.793 385,738 0.7834 0.00%
2000-03-23 0 0.295 0.295 0.305 0.290 0.300 976,500 290,260 0.2972 0.780 0.780 0.807 0.767 0.793 369,287 0.7860 1.72%
2000-03-22 0 0.290 0.290 0.300 0.290 0.315 766,000 229,390 0.2995 0.767 0.767 0.793 0.767 0.833 289,682 0.7919 -1.69%
2000-03-21 0 0.295 0.295 0.300 0.270 0.300 1,726,000 503,570 0.2918 0.780 0.780 0.793 0.714 0.793 652,729 0.7715 -1.67%
2000-03-20 0 0.300 0.295 0.305 0.290 0.310 1,158,000 349,830 0.3021 0.793 0.780 0.807 0.767 0.820 437,926 0.7988 -3.23%
2000-03-17 0 0.310 0.305 0.310 0.305 0.310 3,394,000 1,041,470 0.3069 0.820 0.807 0.820 0.807 0.820 1,283,524 0.8114 5.08%
2000-03-16 0 0.295 0.290 0.300 0.290 0.300 2,320,000 690,350 0.2976 0.780 0.767 0.793 0.767 0.793 877,365 0.7868 -3.28%
2000-03-15 0 0.305 0.305 0.310 0.295 0.305 1,716,000 514,120 0.2996 0.807 0.807 0.820 0.780 0.807 648,947 0.7922 1.67%
2000-03-14 0 0.300 0.300 0.310 0.300 0.315 2,591,619 798,200 0.3080 0.793 0.793 0.820 0.793 0.833 980,084 0.8144 -1.64%
2000-03-13 0 0.305 0.300 0.305 0.300 0.325 2,102,000 648,930 0.3087 0.807 0.793 0.807 0.793 0.859 794,923 0.8163 -3.17%
2000-03-10 0 0.315 0.310 0.315 0.300 0.330 2,852,000 886,610 0.3109 0.833 0.820 0.833 0.793 0.873 1,078,553 0.8220 1.61%
2000-03-09 0 0.310 0.310 0.315 0.310 0.335 2,686,000 847,910 0.3157 0.820 0.820 0.833 0.820 0.886 1,015,777 0.8347 -4.62%
2000-03-08 0 0.325 0.325 0.330 0.315 0.335 2,336,000 760,720 0.3257 0.859 0.859 0.873 0.833 0.886 883,415 0.8611 1.56%
2000-03-07 0 0.320 0.315 0.320 0.310 0.320 1,582,000 494,310 0.3125 0.846 0.833 0.846 0.820 0.846 598,272 0.8262 1.59%
2000-03-06 0 0.315 0.310 0.320 0.310 0.350 2,716,000 889,410 0.3275 0.833 0.820 0.846 0.820 0.925 1,027,122 0.8659 0.00%
2000-03-03 0 0.315 0.300 0.315 0.300 0.330 3,270,000 1,036,020 0.3168 0.833 0.793 0.833 0.793 0.873 1,236,630 0.8378 1.61%
2000-03-02 0 0.310 0.300 0.310 0.290 0.320 2,798,000 858,110 0.3067 0.820 0.793 0.820 0.767 0.846 1,058,132 0.8110 3.33%
2000-03-01 0 0.300 0.300 0.310 0.290 0.310 1,876,000 562,040 0.2996 0.793 0.793 0.820 0.767 0.820 709,455 0.7922 0.00%
2000-02-29 0 0.300 0.300 0.305 0.295 0.310 1,860,000 560,910 0.3016 0.793 0.793 0.807 0.780 0.820 703,404 0.7974 3.45%
2000-02-28 0 0.290 0.285 0.300 0.280 0.310 2,620,000 778,100 0.2970 0.767 0.754 0.793 0.740 0.820 990,817 0.7853 -9.38%
2000-02-25 0 0.320 0.300 0.320 0.310 0.335 2,888,000 933,880 0.3234 0.846 0.793 0.846 0.820 0.886 1,092,168 0.8551 -4.48%
2000-02-24 0 0.335 0.330 0.335 0.330 0.350 3,656,000 1,228,970 0.3362 0.886 0.873 0.886 0.873 0.925 1,382,606 0.8889 -4.29%
2000-02-23 0 0.350 0.345 0.350 0.330 0.360 2,458,000 845,790 0.3441 0.925 0.912 0.925 0.873 0.952 929,553 0.9099 2.94%
2000-02-22 0 0.340 0.325 0.330 0.310 0.370 5,594,000 1,887,410 0.3374 0.899 0.859 0.873 0.820 0.978 2,115,508 0.8922 -6.85%
2000-02-21 0 0.365 0.365 0.370 0.360 0.395 4,860,000 1,816,140 0.3737 0.965 0.965 0.978 0.952 1.044 1,837,928 0.9881 -3.95%
2000-02-18 0 0.380 0.375 0.380 0.370 0.405 12,702,000 4,905,600 0.3862 1.005 0.992 1.005 0.978 1.071 4,803,572 1.0212 2.70%
2000-02-17 0 0.370 0.370 0.375 0.360 0.370 3,522,000 1,283,000 0.3643 0.978 0.978 0.992 0.952 0.978 1,331,930 0.9633 0.00%
2000-02-16 0 0.370 0.360 0.370 0.340 0.370 4,975,000 1,787,140 0.3592 0.978 0.952 0.978 0.899 0.978 1,881,418 0.9499 2.78%
2000-02-15 0 0.360 0.360 0.365 0.350 0.380 4,892,000 1,789,070 0.3657 0.952 0.952 0.965 0.925 1.005 1,850,029 0.9670 5.88%
2000-02-14 0 0.340 0.335 0.345 0.330 0.360 3,479,000 1,187,230 0.3413 0.899 0.886 0.912 0.873 0.952 1,315,669 0.9024 -8.11%
2000-02-11 0 0.370 0.370 0.380 0.360 0.390 3,656,000 1,370,290 0.3748 0.978 0.978 1.005 0.952 1.031 1,382,606 0.9911 -3.90%
2000-02-10 0 0.385 0.380 0.385 0.370 0.390 3,753,000 1,424,000 0.3794 1.018 1.005 1.018 0.978 1.031 1,419,289 1.0033 -1.28%
2000-02-09 0 0.390 0.385 0.390 0.385 0.430 7,836,000 3,202,990 0.4088 1.031 1.018 1.031 1.018 1.137 2,963,375 1.0809 -6.02%
2000-02-08 0 0.415 0.410 0.415 0.410 0.460 5,921,000 2,525,310 0.4265 1.097 1.084 1.097 1.084 1.216 2,239,171 1.1278 -5.68%
2000-02-03 0 0.440 0.440 0.445 0.405 0.480 26,658,000 11,887,990 0.4459 1.163 1.163 1.177 1.071 1.269 10,081,374 1.1792 8.64%
2000-02-02 0 0.405 0.400 0.410 0.355 0.415 16,242,000 6,471,960 0.3985 1.071 1.058 1.084 0.939 1.097 6,142,309 1.0537 8.00%
2000-02-01 0 0.375 0.375 0.380 0.370 0.395 9,288,000 3,536,710 0.3808 0.992 0.992 1.005 0.978 1.044 3,512,484 1.0069 1.35%
2000-01-31 0 0.370 0.365 0.370 0.330 0.395 11,554,000 4,234,900 0.3665 0.978 0.965 0.978 0.873 1.044 4,369,427 0.9692 2.78%
2000-01-28 0 0.360 0.345 0.360 0.320 0.370 6,218,000 2,118,160 0.3406 0.952 0.912 0.952 0.846 0.978 2,351,489 0.9008 10.77%
2000-01-27 0 0.325 0.320 0.325 0.320 0.330 1,230,000 400,750 0.3258 0.859 0.846 0.859 0.846 0.873 465,155 0.8615 -1.52%
2000-01-26 0 0.330 0.325 0.330 0.320 0.335 2,722,000 898,760 0.3302 0.873 0.859 0.873 0.846 0.886 1,029,391 0.8731 3.13%
2000-01-25 0 0.320 0.320 0.330 0.320 0.340 2,062,000 682,700 0.3311 0.846 0.846 0.873 0.846 0.899 779,796 0.8755 -4.48%
2000-01-24 0 0.335 0.335 0.340 0.305 0.335 6,280,000 2,044,220 0.3255 0.886 0.886 0.899 0.807 0.886 2,374,935 0.8607 6.35%
2000-01-21 0 0.315 0.310 0.315 0.305 0.320 3,188,000 991,070 0.3109 0.833 0.820 0.833 0.807 0.846 1,205,620 0.8220 0.00%
2000-01-20 0 0.315 0.315 0.320 0.310 0.330 1,932,000 620,330 0.3211 0.833 0.833 0.846 0.820 0.873 730,633 0.8490 -4.55%
2000-01-19 0 0.330 0.325 0.330 0.320 0.330 2,374,000 777,050 0.3273 0.873 0.859 0.873 0.846 0.873 897,786 0.8655 0.00%
2000-01-18 0 0.330 0.325 0.330 0.325 0.345 4,215,000 1,422,100 0.3374 0.873 0.859 0.873 0.859 0.912 1,594,005 0.8922 -1.49%
2000-01-17 0 0.335 0.335 0.340 0.325 0.340 3,020,000 1,011,390 0.3349 0.886 0.886 0.899 0.859 0.899 1,142,087 0.8856 3.08%
2000-01-14 0 0.325 0.320 0.325 0.320 0.340 3,620,000 1,182,400 0.3266 0.859 0.846 0.859 0.846 0.899 1,368,991 0.8637 0.00%
2000-01-13 0 0.325 0.320 0.335 0.320 0.335 3,446,000 1,131,980 0.3285 0.859 0.846 0.886 0.846 0.886 1,303,189 0.8686 -2.99%
2000-01-12 0 0.335 0.335 0.340 0.320 0.340 1,324,000 443,200 0.3347 0.886 0.886 0.899 0.846 0.899 500,703 0.8852 -1.47%
2000-01-11 0 0.340 0.340 0.345 0.330 0.365 5,394,000 1,876,560 0.3479 0.899 0.899 0.912 0.873 0.965 2,039,873 0.9199 -4.23%
2000-01-10 0 0.355 0.355 0.360 0.350 0.380 21,652,000 7,914,800 0.3655 0.939 0.939 0.952 0.925 1.005 8,188,233 0.9666 5.97%
2000-01-07 0 0.335 0.335 0.340 0.320 0.360 19,730,000 6,772,380 0.3433 0.886 0.886 0.899 0.846 0.952 7,461,381 0.9077 13.56%
2000-01-06 0 0.295 0.285 0.295 0.285 0.310 3,154,000 939,790 0.2980 0.780 0.754 0.780 0.754 0.820 1,192,762 0.7879 -4.84%
2000-01-05 0 0.310 0.300 0.310 0.295 0.320 4,928,000 1,498,550 0.3041 0.820 0.793 0.820 0.780 0.846 1,863,644 0.8041 -6.06%
2000-01-04 0 0.330 0.330 0.340 0.310 0.345 11,800,000 3,922,260 0.3324 0.873 0.873 0.899 0.820 0.912 4,462,458 0.8789 6.45%
2000-01-03 0 0.310 0.305 0.315 0.295 0.320 4,160,000 1,280,860 0.3079 0.820 0.807 0.833 0.780 0.846 1,573,206 0.8142 5.08%
1999-12-30 0 0.295 0.295 0.300 0.275 0.300 1,168,000 346,260 0.2965 0.780 0.780 0.793 0.727 0.793 441,708 0.7839 1.72%
1999-12-29 0 0.290 0.290 0.300 0.285 0.310 1,140,000 340,040 0.2983 0.767 0.767 0.793 0.754 0.820 431,119 0.7887 -6.45%
1999-12-28 0 0.310 0.300 0.310 0.275 0.310 1,904,000 554,620 0.2913 0.820 0.793 0.820 0.727 0.820 720,044 0.7703 6.90%
1999-12-24 0 0.290 0.280 - 0.275 0.290 964,000 272,120 0.2823 0.767 0.740 - 0.727 0.767 364,560 0.7464 1.75%
1999-12-23 0 0.285 0.285 0.290 0.285 0.300 1,530,000 445,300 0.2910 0.754 0.754 0.767 0.754 0.793 578,607 0.7696 -1.72%
1999-12-22 0 0.290 0.290 0.300 0.285 0.290 644,000 186,610 0.2898 0.767 0.767 0.793 0.754 0.767 243,544 0.7662 0.00%
1999-12-21 0 0.290 0.290 0.295 0.290 0.300 692,000 205,240 0.2966 0.767 0.767 0.780 0.767 0.793 261,697 0.7843 -3.33%
1999-12-20 0 0.300 0.295 0.300 0.300 0.310 1,540,000 467,650 0.3037 0.793 0.780 0.793 0.793 0.820 582,389 0.8030 -3.23%
1999-12-17 0 0.310 0.305 0.310 0.305 0.315 1,612,000 496,860 0.3082 0.820 0.807 0.820 0.807 0.833 609,617 0.8150 -1.59%
1999-12-16 0 0.315 0.310 0.315 0.305 0.315 1,558,000 483,040 0.3100 0.833 0.820 0.833 0.807 0.833 589,196 0.8198 1.61%
1999-12-15 0 0.310 0.305 0.310 0.305 0.320 1,851,000 572,950 0.3095 0.820 0.807 0.820 0.807 0.846 700,001 0.8185 0.00%
1999-12-14 0 0.310 0.300 0.310 0.310 0.330 2,166,000 695,210 0.3210 0.820 0.793 0.820 0.820 0.873 819,126 0.8487 -4.62%
1999-12-13 0 0.325 0.325 0.330 0.320 0.335 1,990,000 648,340 0.3258 0.859 0.859 0.873 0.846 0.886 752,567 0.8615 1.56%
1999-12-10 0 0.320 0.320 0.330 0.320 0.330 1,056,000 343,210 0.3250 0.846 0.846 0.873 0.846 0.873 399,352 0.8594 -3.03%
1999-12-09 0 0.330 0.325 0.330 0.325 0.340 2,016,000 670,370 0.3325 0.873 0.859 0.873 0.859 0.899 762,400 0.8793 0.00%
1999-12-08 0 0.330 0.330 0.335 0.325 0.335 2,150,000 709,540 0.3300 0.873 0.873 0.886 0.859 0.886 813,075 0.8727 0.00%
1999-12-07 0 0.330 0.320 0.330 0.325 0.340 1,490,000 491,670 0.3300 0.873 0.846 0.873 0.859 0.899 563,480 0.8726 0.00%
1999-12-06 0 0.330 0.325 0.335 0.310 0.345 2,882,000 935,220 0.3245 0.873 0.859 0.886 0.820 0.912 1,089,899 0.8581 6.45%
1999-12-03 0 0.310 0.300 0.310 0.300 0.310 526,000 160,510 0.3052 0.820 0.793 0.820 0.793 0.820 198,920 0.8069 0.00%
1999-12-02 0 0.310 0.310 0.315 0.300 0.315 1,520,000 470,250 0.3094 0.820 0.820 0.833 0.793 0.833 574,825 0.8181 0.00%
1999-12-01 0 0.310 0.305 0.310 0.300 0.310 1,692,000 513,380 0.3034 0.820 0.807 0.820 0.793 0.820 639,871 0.8023 0.00%
1999-11-30 0 0.310 0.310 0.315 0.290 0.315 1,374,000 415,100 0.3021 0.820 0.820 0.833 0.767 0.833 519,612 0.7989 0.00%
1999-11-29 0 0.310 0.305 0.310 0.300 0.315 918,000 282,560 0.3078 0.820 0.807 0.820 0.793 0.833 347,164 0.8139 -1.59%
1999-11-26 0 0.315 0.300 0.315 0.295 0.320 2,092,000 656,230 0.3137 0.833 0.793 0.833 0.780 0.846 791,141 0.8295 0.00%
1999-11-25 0 0.315 0.315 0.320 0.310 0.330 1,364,000 438,680 0.3216 0.833 0.833 0.846 0.820 0.873 515,830 0.8504 -3.08%
1999-11-24 0 0.325 0.325 0.335 0.320 0.340 1,306,000 427,670 0.3275 0.859 0.859 0.886 0.846 0.899 493,896 0.8659 -1.52%
1999-11-23 0 0.330 0.330 0.335 0.320 0.340 1,390,000 457,340 0.3290 0.873 0.873 0.886 0.846 0.899 525,662 0.8700 -2.94%
1999-11-22 0 0.340 0.335 0.340 0.330 0.340 498,000 167,770 0.3369 0.899 0.886 0.899 0.873 0.899 188,331 0.8908 -1.45%
1999-11-19 0 0.345 0.340 0.345 0.335 0.345 904,000 308,810 0.3416 0.912 0.899 0.912 0.886 0.912 341,870 0.9033 0.00%
1999-11-18 0 0.345 0.345 0.350 0.335 0.345 1,244,000 420,910 0.3384 0.912 0.912 0.925 0.886 0.912 470,449 0.8947 1.47%
1999-11-17 0 0.340 0.340 0.350 0.340 0.355 1,870,000 648,200 0.3466 0.899 0.899 0.925 0.899 0.939 707,186 0.9166 -2.86%
1999-11-16 0 0.350 0.350 0.360 0.350 0.380 2,610,000 947,800 0.3631 0.925 0.925 0.952 0.925 1.005 987,035 0.9602 -2.78%
1999-11-15 0 0.360 0.355 0.370 0.345 0.370 2,330,000 832,740 0.3574 0.952 0.939 0.978 0.912 0.978 881,146 0.9451 4.35%
1999-11-12 0 0.345 0.345 0.350 0.345 0.350 1,176,000 409,220 0.3480 0.912 0.912 0.925 0.912 0.925 444,733 0.9201 -1.43%
1999-11-11 0 0.350 0.350 0.360 0.350 0.365 1,920,000 687,500 0.3581 0.925 0.925 0.952 0.925 0.965 726,095 0.9468 -4.11%
1999-11-10 0 0.365 0.365 0.370 0.340 0.365 3,455,000 1,238,470 0.3585 0.965 0.965 0.978 0.899 0.965 1,306,593 0.9479 4.29%
1999-11-09 0 0.350 0.350 0.355 0.345 0.350 710,000 247,750 0.3489 0.925 0.925 0.939 0.912 0.925 268,504 0.9227 1.45%
1999-11-08 0 0.345 0.340 0.350 0.340 0.355 2,048,000 710,990 0.3472 0.912 0.899 0.925 0.899 0.939 774,501 0.9180 -1.43%
1999-11-05 0 0.350 0.350 0.355 0.345 0.365 2,206,000 783,930 0.3554 0.925 0.925 0.939 0.912 0.965 834,253 0.9397 -4.11%
1999-11-04 0 0.365 0.360 0.365 0.350 0.365 3,422,000 1,218,890 0.3562 0.965 0.952 0.965 0.925 0.965 1,294,113 0.9419 7.35%
1999-11-03 0 0.340 0.335 0.340 0.335 0.350 980,000 338,000 0.3449 0.899 0.886 0.899 0.886 0.925 370,611 0.9120 0.00%
1999-11-02 0 0.340 0.340 0.350 0.330 0.350 780,000 266,550 0.3417 0.899 0.899 0.925 0.873 0.925 294,976 0.9036 -4.23%
1999-11-01 0 0.355 0.355 0.360 0.345 0.355 2,887,000 1,012,340 0.3507 0.939 0.939 0.952 0.912 0.939 1,091,790 0.9272 2.90%
1999-10-29 0 0.345 0.345 0.350 0.340 0.365 2,488,000 876,080 0.3521 0.912 0.912 0.925 0.899 0.965 940,898 0.9311 -1.43%
1999-10-28 0 0.350 0.345 0.350 0.350 0.370 1,590,000 564,000 0.3547 0.925 0.912 0.925 0.925 0.978 601,297 0.9380 0.00%
1999-10-27 0 0.350 0.350 0.360 0.345 0.370 1,458,000 530,100 0.3636 0.925 0.925 0.952 0.912 0.978 551,378 0.9614 1.45%
1999-10-26 0 0.345 0.345 0.350 0.345 0.360 680,000 238,600 0.3509 0.912 0.912 0.925 0.912 0.952 257,159 0.9278 -8.00%
1999-10-25 0 0.375 0.350 0.375 0.370 0.380 964,000 361,110 0.3746 0.992 0.925 0.992 0.978 1.005 364,560 0.9905 0.00%
1999-10-22 0 0.375 0.375 0.380 0.360 0.380 1,786,000 663,480 0.3715 0.992 0.992 1.005 0.952 1.005 675,420 0.9823 -1.32%
1999-10-21 0 0.380 0.370 0.390 0.330 0.390 5,048,000 1,812,850 0.3591 1.005 0.978 1.031 0.873 1.031 1,909,025 0.9496 15.15%
1999-10-20 0 0.330 0.325 0.335 0.320 0.330 600,000 195,450 0.3258 0.873 0.859 0.886 0.846 0.873 226,905 0.8614 4.76%
1999-10-19 0 0.315 0.310 0.315 0.290 0.320 1,280,000 402,600 0.3145 0.833 0.820 0.833 0.767 0.846 484,063 0.8317 -7.35%
1999-10-15 0 0.340 0.335 0.340 0.340 0.360 2,220,000 775,850 0.3495 0.899 0.886 0.899 0.899 0.952 839,547 0.9241 -4.23%
1999-10-14 0 0.355 0.355 0.360 0.350 0.365 1,590,000 572,290 0.3599 0.939 0.939 0.952 0.925 0.965 601,297 0.9518 -1.39%
1999-10-13 0 0.360 0.350 0.360 0.345 0.360 1,386,000 493,500 0.3561 0.952 0.925 0.952 0.912 0.952 524,150 0.9415 0.00%
1999-10-12 0 0.360 0.355 0.365 0.355 0.365 1,426,000 517,080 0.3626 0.952 0.939 0.965 0.939 0.965 539,277 0.9588 -4.00%
1999-10-11 0 0.375 0.370 0.375 0.365 0.380 5,166,000 1,926,120 0.3728 0.992 0.978 0.992 0.965 1.005 1,953,649 0.9859 -2.60%
1999-10-08 0 0.385 0.380 0.385 0.380 0.390 1,740,000 668,810 0.3844 1.018 1.005 1.018 1.005 1.031 658,024 1.0164 1.32%
1999-10-07 0 0.380 0.375 0.390 0.380 0.400 2,622,000 1,013,780 0.3866 1.005 0.992 1.031 1.005 1.058 991,573 1.0224 2.70%
1999-10-06 0 0.370 0.370 0.375 0.360 0.375 3,838,000 1,418,660 0.3696 0.978 0.978 0.992 0.952 0.992 1,451,433 0.9774 2.78%
1999-10-05 0 0.360 0.350 0.360 0.360 0.370 2,472,000 900,080 0.3641 0.952 0.925 0.952 0.952 0.978 934,847 0.9628 -1.37%
1999-10-04 0 0.365 0.365 0.370 0.360 0.380 1,722,000 637,740 0.3703 0.965 0.965 0.978 0.952 1.005 651,216 0.9793 -3.95%
1999-09-30 0 0.380 0.375 0.390 0.375 0.390 650,000 248,400 0.3822 1.005 0.992 1.031 0.992 1.031 245,813 1.0105 -1.30%
1999-09-29 0 0.385 0.385 0.390 0.380 0.400 1,772,000 683,950 0.3860 1.018 1.018 1.031 1.005 1.058 670,125 1.0206 0.00%
1999-09-28 0 0.385 0.385 0.390 0.385 0.400 1,756,000 679,090 0.3867 1.018 1.018 1.031 1.018 1.058 664,074 1.0226 0.00%
1999-09-27 0 0.385 0.385 0.390 0.385 0.390 1,592,000 617,780 0.3881 1.018 1.018 1.031 1.018 1.031 602,054 1.0261 -1.28%
1999-09-24 0 0.390 0.390 0.400 0.390 0.395 2,006,000 787,040 0.3923 1.031 1.031 1.058 1.031 1.044 758,618 1.0375 -2.50%
1999-09-23 0 0.400 0.400 0.405 0.400 0.410 512,000 205,260 0.4009 1.058 1.058 1.071 1.058 1.084 193,625 1.0601 0.00%
1999-09-22 0 0.400 0.395 0.400 0.390 0.405 3,048,000 1,217,110 0.3993 1.058 1.044 1.058 1.031 1.071 1,152,676 1.0559 -2.44%
1999-09-21 0 0.410 0.400 0.410 0.400 0.415 4,003,000 1,626,580 0.4063 1.084 1.058 1.084 1.058 1.097 1,513,832 1.0745 0.00%
1999-09-20 0 0.410 0.405 0.410 0.405 0.415 5,566,000 2,285,450 0.4106 1.084 1.071 1.084 1.071 1.097 2,104,919 1.0858 -3.53%
1999-09-17 0 0.425 0.425 0.430 0.420 0.435 1,886,000 801,660 0.4251 1.124 1.124 1.137 1.111 1.150 713,237 1.1240 0.00%
1999-09-15 0 0.425 0.425 0.430 0.420 0.435 2,818,000 1,199,600 0.4257 1.124 1.124 1.137 1.111 1.150 1,065,696 1.1256 -3.41%
1999-09-14 0 0.440 0.435 0.440 0.435 0.450 2,776,000 1,222,690 0.4405 1.163 1.150 1.163 1.150 1.190 1,049,812 1.1647 -1.12%
1999-09-13 0 0.445 0.450 0.455 0.445 0.465 10,695,030 4,875,933 0.4559 1.177 1.190 1.203 1.177 1.230 4,044,587 1.2055 1.14%
1999-09-10 0 0.440 0.435 0.440 0.420 0.450 9,544,000 4,154,870 0.4353 1.163 1.150 1.163 1.111 1.190 3,609,297 1.1512 2.33%
1999-09-09 0 0.430 0.425 0.430 0.410 0.430 5,606,000 2,393,020 0.4269 1.137 1.124 1.137 1.084 1.137 2,120,046 1.1288 4.88%
1999-09-08 0 0.410 0.410 0.420 0.410 0.420 2,238,000 927,230 0.4143 1.084 1.084 1.111 1.084 1.111 846,354 1.0956 -2.38%
1999-09-07 0 0.420 0.415 0.420 0.415 0.440 4,356,000 1,857,510 0.4264 1.111 1.097 1.111 1.097 1.163 1,647,328 1.1276 -4.55%
1999-09-06 0 0.440 0.430 0.435 0.410 0.440 6,774,000 2,853,660 0.4213 1.163 1.137 1.150 1.084 1.163 2,561,754 1.1139 7.32%
1999-09-03 0 0.410 0.410 0.415 0.400 0.410 1,580,000 640,900 0.4056 1.084 1.084 1.097 1.058 1.084 597,516 1.0726 -1.20%
1999-09-02 0 0.415 0.410 0.420 0.405 0.420 1,570,000 644,670 0.4106 1.097 1.084 1.111 1.071 1.111 593,734 1.0858 1.22%
1999-09-01 0 0.410 0.405 0.415 0.410 0.420 1,378,000 571,010 0.4144 1.084 1.071 1.097 1.084 1.111 521,124 1.0957 0.00%
1999-08-31 0 0.410 0.410 0.420 0.410 0.420 1,370,000 564,200 0.4118 1.084 1.084 1.111 1.084 1.111 518,099 1.0890 -2.38%
1999-08-30 0 0.420 0.420 0.430 0.420 0.430 924,000 393,420 0.4258 1.111 1.111 1.137 1.111 1.137 349,433 1.1259 -1.18%
1999-08-27 0 0.425 0.425 0.430 0.420 0.425 2,550,000 1,075,300 0.4217 1.124 1.124 1.137 1.111 1.124 964,345 1.1151 -1.16%
1999-08-26 0 0.430 0.430 0.440 0.425 0.445 2,360,000 1,029,370 0.4362 1.137 1.137 1.163 1.124 1.177 892,492 1.1534 2.38%
1999-08-25 0 0.420 0.420 0.430 0.420 0.440 1,704,000 724,070 0.4249 1.111 1.111 1.137 1.111 1.163 644,409 1.1236 -3.45%
1999-08-24 0 0.435 0.420 0.435 0.415 0.435 864,000 362,840 0.4200 1.150 1.111 1.150 1.097 1.150 326,743 1.1105 3.57%
1999-08-23 0 0.420 0.420 0.440 0.415 0.430 392,000 167,580 0.4275 1.111 1.111 1.163 1.097 1.137 148,244 1.1304 -6.67%
1999-08-20 0 0.450 0.450 0.455 0.430 0.460 5,258,000 2,351,450 0.4472 1.190 1.190 1.203 1.137 1.216 1,988,441 1.1826 1.12%
1999-08-19 0 0.445 0.440 0.445 0.405 0.445 2,496,000 1,057,430 0.4236 1.177 1.163 1.177 1.071 1.177 943,923 1.1202 8.54%
1999-08-18 0 0.410 0.390 0.410 0.390 0.415 3,150,000 1,271,140 0.4035 1.084 1.031 1.084 1.031 1.097 1,191,249 1.0671 6.49%
1999-08-17 0 0.385 0.385 0.390 0.385 0.400 800,000 315,390 0.3942 1.018 1.018 1.031 1.018 1.058 302,540 1.0425 -2.53%
1999-08-16 0 0.395 0.390 0.400 0.390 0.400 1,100,000 436,700 0.3970 1.044 1.031 1.058 1.031 1.058 415,992 1.0498 1.28%
1999-08-13 0 0.390 0.385 0.390 0.380 0.405 1,396,000 543,840 0.3896 1.031 1.018 1.031 1.005 1.071 527,932 1.0301 -2.50%
1999-08-12 0 0.400 0.395 0.400 0.385 0.400 2,704,000 1,071,930 0.3964 1.058 1.044 1.058 1.018 1.058 1,022,584 1.0483 5.26%
1999-08-11 0 0.380 0.380 0.390 0.375 0.395 2,354,000 898,470 0.3817 1.005 1.005 1.031 0.992 1.044 890,223 1.0093 -3.80%
1999-08-10 0 0.395 0.390 0.395 0.380 0.430 2,369,000 958,690 0.4047 1.044 1.031 1.044 1.005 1.137 895,895 1.0701 -7.06%
1999-08-09 0 0.425 0.420 0.430 0.410 0.435 820,000 345,950 0.4219 1.124 1.111 1.137 1.084 1.150 310,103 1.1156 -2.30%
1999-08-06 0 0.435 0.435 0.445 0.430 0.445 2,420,000 1,058,350 0.4373 1.150 1.150 1.177 1.137 1.177 915,182 1.1564 -2.25%
1999-08-05 0 0.445 0.445 0.450 0.440 0.465 3,010,000 1,382,450 0.4593 1.177 1.177 1.190 1.163 1.230 1,138,305 1.2145 -4.30%
1999-08-04 0 0.465 0.465 0.475 0.465 0.500 1,774,000 839,680 0.4733 1.230 1.230 1.256 1.230 1.322 670,881 1.2516 -4.12%
1999-08-03 0 0.485 0.480 0.485 0.475 0.500 3,780,000 1,847,680 0.4888 1.282 1.269 1.282 1.256 1.322 1,429,499 1.2925 -1.02%
1999-08-02 0 0.490 0.480 0.490 0.475 0.500 6,382,000 3,106,420 0.4867 1.296 1.269 1.296 1.256 1.322 2,413,509 1.2871 3.16%
1999-07-30 0 0.475 0.470 0.475 0.450 0.475 1,632,000 760,810 0.4662 1.256 1.243 1.256 1.190 1.256 617,181 1.2327 3.26%
1999-07-29 0 0.460 0.460 0.465 0.455 0.475 3,574,000 1,667,590 0.4666 1.216 1.216 1.230 1.203 1.256 1,351,595 1.2338 0.00%
1999-07-28 0 0.460 0.455 0.460 0.455 0.470 10,222,000 4,746,470 0.4643 1.216 1.203 1.216 1.203 1.243 3,865,699 1.2278 1.10%
1999-07-27 0 0.455 0.450 0.460 0.425 0.465 5,230,000 2,341,200 0.4476 1.203 1.190 1.216 1.124 1.230 1,977,852 1.1837 2.25%
1999-07-26 0 0.445 0.445 0.450 0.440 0.475 2,754,000 1,238,910 0.4499 1.177 1.177 1.190 1.163 1.256 1,041,492 1.1896 -5.32%
1999-07-23 0 0.470 0.470 0.475 0.465 0.490 4,712,000 2,231,960 0.4737 1.243 1.243 1.256 1.230 1.296 1,781,958 1.2525 -4.08%
1999-07-22 0 0.490 0.485 0.490 0.485 0.520 7,912,000 3,993,090 0.5047 1.296 1.282 1.296 1.282 1.375 2,992,116 1.3345 0.00%
1999-07-21 0 0.490 0.485 0.495 0.480 0.500 8,634,000 4,224,420 0.4893 1.296 1.282 1.309 1.269 1.322 3,265,158 1.2938 -2.00%
1999-07-20 0 0.500 0.495 0.500 0.495 0.530 9,606,000 4,883,090 0.5083 1.322 1.309 1.322 1.309 1.401 3,632,744 1.3442 -1.96%
1999-07-19 0 0.510 0.510 0.520 0.510 0.540 6,469,000 3,375,240 0.5218 1.349 1.349 1.375 1.349 1.428 2,446,410 1.3797 -7.27%
1999-07-16 0 0.550 0.540 0.550 0.530 0.570 11,330,000 6,179,040 0.5454 1.454 1.428 1.454 1.401 1.507 4,284,716 1.4421 -3.51%
1999-07-15 0 0.570 0.560 0.570 0.540 0.580 21,662,000 12,129,500 0.5599 1.507 1.481 1.507 1.428 1.534 8,192,014 1.4806 5.56%
1999-07-14 0 0.540 0.540 0.550 0.540 0.580 18,574,000 10,204,320 0.5494 1.428 1.428 1.454 1.428 1.534 7,024,212 1.4527 -5.26%
1999-07-13 0 0.570 0.570 0.580 0.560 0.600 11,480,000 6,628,760 0.5774 1.507 1.507 1.534 1.481 1.587 4,341,442 1.5269 -3.39%
1999-07-12 0 0.590 0.580 0.590 0.580 0.620 19,216,000 11,562,620 0.6017 1.560 1.534 1.560 1.534 1.639 7,267,000 1.5911 1.72%
1999-07-09 0 0.580 0.580 0.590 0.560 0.590 9,700,000 5,621,840 0.5796 1.534 1.534 1.560 1.481 1.560 3,668,292 1.5325 -1.69%
1999-07-08 0 0.590 0.580 0.590 0.560 0.630 25,452,000 15,220,640 0.5980 1.560 1.534 1.560 1.481 1.666 9,625,296 1.5813 -3.28%
1999-07-07 0 0.610 0.600 0.610 0.570 0.610 60,192,000 35,848,260 0.5956 1.613 1.587 1.613 1.507 1.613 22,763,075 1.5748 8.93%
1999-07-06 0 0.560 0.560 0.570 0.550 0.600 29,172,000 16,785,900 0.5754 1.481 1.481 1.507 1.454 1.587 11,032,104 1.5216 -1.75%
1999-07-05 0 0.570 0.570 0.580 0.540 0.590 39,258,000 22,085,320 0.5626 1.507 1.507 1.534 1.428 1.560 14,846,372 1.4876 9.62%
1999-07-02 0 0.520 0.510 0.520 0.510 0.550 18,988,000 10,147,440 0.5344 1.375 1.349 1.375 1.349 1.454 7,180,776 1.4131 -1.89%
1999-06-30 0 0.530 0.520 0.530 0.520 0.560 29,592,000 15,952,040 0.5391 1.401 1.375 1.401 1.375 1.481 11,190,938 1.4254 -1.85%
1999-06-29 0 0.540 0.540 0.550 0.510 0.580 74,235,950 40,671,545 0.5479 1.428 1.428 1.454 1.349 1.534 28,074,138 1.4487 3.85%
1999-06-28 0 0.520 0.520 0.530 0.470 0.530 24,620,000 12,054,170 0.4896 1.375 1.375 1.401 1.243 1.401 9,310,654 1.2947 14.29%
1999-06-25 0 0.455 0.455 0.460 0.450 0.485 26,532,000 12,377,540 0.4665 1.203 1.203 1.216 1.190 1.282 10,033,724 1.2336 -3.19%
1999-06-24 0 0.470 0.470 0.475 0.450 0.520 107,682,000 52,112,040 0.4839 1.243 1.243 1.256 1.190 1.375 40,722,579 1.2797 5.62%
1999-06-23 0 0.445 0.445 0.450 0.410 0.445 42,448,000 18,261,840 0.4302 1.177 1.177 1.190 1.084 1.177 16,052,748 1.1376 9.88%
1999-06-22 0 0.405 0.405 0.410 0.395 0.415 8,616,000 3,477,580 0.4036 1.071 1.071 1.084 1.044 1.097 3,258,351 1.0673 0.00%
1999-06-21 0 0.405 0.400 0.405 0.390 0.410 7,484,000 3,014,530 0.4028 1.071 1.058 1.071 1.031 1.084 2,830,257 1.0651 2.53%
1999-06-17 0 0.395 0.395 0.400 0.390 0.395 4,474,000 1,758,550 0.3931 1.044 1.044 1.058 1.031 1.044 1,691,952 1.0394 1.28%
1999-06-16 0 0.390 0.390 0.395 0.390 0.405 3,246,000 1,286,820 0.3964 1.031 1.031 1.044 1.031 1.071 1,227,554 1.0483 -2.50%
1999-06-15 0 0.400 0.390 0.400 0.390 0.435 14,878,000 6,104,710 0.4103 1.058 1.031 1.058 1.031 1.150 5,626,479 1.0850 -4.76%
1999-06-14 0 0.420 0.420 0.425 0.390 0.425 23,345,065 9,517,715 0.4077 1.111 1.111 1.124 1.031 1.124 8,828,507 1.0781 6.33%
1999-06-11 0 0.395 0.390 0.395 0.380 0.400 9,854,000 3,856,980 0.3914 1.044 1.031 1.044 1.005 1.058 3,726,531 1.0350 5.33%
1999-06-10 0 0.375 0.375 0.380 0.375 0.390 2,344,000 898,240 0.3832 0.992 0.992 1.005 0.992 1.031 886,441 1.0133 1.35%
1999-06-09 0 0.370 0.370 0.375 0.370 0.385 1,250,000 471,940 0.3776 0.978 0.978 0.992 0.978 1.018 472,718 0.9984 -2.63%
1999-06-08 0 0.380 0.380 0.385 0.370 0.385 2,864,000 1,082,400 0.3779 1.005 1.005 1.018 0.978 1.018 1,083,092 0.9994 2.70%
1999-06-07 0 0.370 0.370 0.380 0.370 0.385 140,000 52,300 0.3736 0.978 0.978 1.005 0.978 1.018 52,944 0.9878 -1.33%
1999-06-04 0 0.375 0.375 0.380 0.370 0.390 2,819,150 1,081,013 0.3835 0.992 0.992 1.005 0.978 1.031 1,066,130 1.0140 -1.32%
1999-06-03 0 0.380 0.375 0.390 0.365 0.385 2,328,000 869,860 0.3737 1.005 0.992 1.031 0.965 1.018 880,390 0.9880 2.70%
1999-06-02 0 0.370 0.370 0.375 0.370 0.400 5,850,000 2,249,420 0.3845 0.978 0.978 0.992 0.978 1.058 2,212,320 1.0168 -3.90%
1999-06-01 0 0.385 0.385 0.390 0.355 0.390 5,718,000 2,143,770 0.3749 1.018 1.018 1.031 0.939 1.031 2,162,401 0.9914 10.00%
1999-05-31 0 0.350 0.345 0.350 0.340 0.355 1,460,000 510,050 0.3493 0.925 0.912 0.925 0.899 0.939 552,135 0.9238 0.00%
1999-05-28 0 0.350 0.345 0.355 0.340 0.360 2,304,000 804,260 0.3491 0.925 0.912 0.939 0.899 0.952 871,314 0.9230 -1.41%
1999-05-27 0 0.355 0.350 0.355 0.350 0.375 2,186,000 792,210 0.3624 0.939 0.925 0.939 0.925 0.992 826,689 0.9583 -5.33%
1999-05-26 0 0.375 0.370 0.375 0.370 0.375 1,830,000 679,950 0.3716 0.992 0.978 0.992 0.978 0.992 692,059 0.9825 -1.32%
1999-05-25 0 0.380 0.375 0.380 0.380 0.400 5,970,000 2,312,390 0.3873 1.005 0.992 1.005 1.005 1.058 2,257,701 1.0242 -3.80%
1999-05-24 0 0.395 0.390 0.395 0.385 0.420 14,836,000 5,984,620 0.4034 1.044 1.031 1.044 1.018 1.111 5,610,596 1.0667 1.28%
1999-05-21 0 0.390 0.385 0.390 0.380 0.425 19,156,000 7,759,440 0.4051 1.031 1.018 1.031 1.005 1.124 7,244,309 1.0711 2.63%
1999-05-20 0 0.380 0.380 0.390 0.380 0.400 5,408,000 2,105,820 0.3894 1.005 1.005 1.031 1.005 1.058 2,045,167 1.0297 -1.30%
1999-05-19 0 0.385 0.380 0.385 0.370 0.400 5,430,000 2,097,900 0.3864 1.018 1.005 1.018 0.978 1.058 2,053,487 1.0216 1.32%
1999-05-18 0 0.380 0.375 0.380 0.370 0.385 1,897,000 718,470 0.3787 1.005 0.992 1.005 0.978 1.018 717,397 1.0015 1.33%
1999-05-17 0 0.375 0.375 0.380 0.370 0.395 2,154,000 823,620 0.3824 0.992 0.992 1.005 0.978 1.044 814,588 1.0111 -6.25%
1999-05-14 0 0.400 0.400 0.405 0.370 0.410 10,460,000 4,136,520 0.3955 1.058 1.058 1.071 0.978 1.084 3,955,705 1.0457 5.26%
1999-05-13 0 0.380 0.375 0.380 0.375 0.385 1,913,000 728,990 0.3811 1.005 0.992 1.005 0.992 1.018 723,448 1.0077 1.33%
1999-05-12 0 0.375 0.375 0.380 0.375 0.390 4,436,000 1,702,340 0.3838 0.992 0.992 1.005 0.992 1.031 1,677,582 1.0148 -1.32%
1999-05-11 0 0.380 0.375 0.380 0.345 0.385 8,078,000 2,957,990 0.3662 1.005 0.992 1.005 0.912 1.018 3,054,893 0.9683 5.56%
1999-05-10 0 0.360 0.360 0.365 0.360 0.380 3,392,000 1,240,320 0.3657 0.952 0.952 0.965 0.952 1.005 1,282,768 0.9669 -5.26%
1999-05-07 0 0.380 0.375 0.380 0.380 0.405 10,262,000 4,038,620 0.3936 1.005 0.992 1.005 1.005 1.071 3,880,826 1.0407 0.00%
1999-05-06 0 0.380 0.380 0.390 0.380 0.405 6,630,000 2,611,650 0.3939 1.005 1.005 1.031 1.005 1.071 2,507,296 1.0416 -1.30%
1999-05-05 0 0.385 0.385 0.390 0.385 0.390 2,320,000 894,600 0.3856 1.018 1.018 1.031 1.018 1.031 877,365 1.0196 -1.28%
1999-05-04 0 0.390 0.390 0.395 0.385 0.400 6,362,000 2,513,970 0.3952 1.031 1.031 1.044 1.018 1.058 2,405,946 1.0449 -2.50%
1999-05-03 0 0.400 0.395 0.400 0.375 0.400 6,548,000 2,534,980 0.3871 1.058 1.044 1.058 0.992 1.058 2,476,286 1.0237 3.90%
1999-04-30 0 0.385 0.385 0.390 0.370 0.390 6,212,000 2,374,820 0.3823 1.018 1.018 1.031 0.978 1.031 2,349,220 1.0109 1.32%
1999-04-29 0 0.380 0.375 0.380 0.355 0.390 9,352,000 3,561,580 0.3808 1.005 0.992 1.005 0.939 1.031 3,536,687 1.0070 -8.43%
1999-04-28 0 0.415 0.410 0.415 0.400 0.470 37,832,000 16,294,560 0.4307 1.097 1.084 1.097 1.058 1.243 14,307,095 1.1389 -1.19%
1999-04-27 0 0.420 0.420 0.425 0.370 0.425 45,462,000 18,162,490 0.3995 1.111 1.111 1.124 0.978 1.124 17,192,566 1.0564 20.00%
1999-04-26 0 0.350 0.345 0.350 0.345 0.380 4,908,000 1,801,770 0.3671 0.925 0.912 0.925 0.912 1.005 1,856,080 0.9707 -4.11%
1999-04-23 0 0.365 0.355 0.365 0.360 0.410 11,788,000 4,523,140 0.3837 0.965 0.939 0.965 0.952 1.084 4,457,920 1.0146 -5.19%
1999-04-22 0 0.385 0.385 0.390 0.370 0.395 25,552,000 9,915,760 0.3881 1.018 1.018 1.031 0.978 1.044 9,663,113 1.0261 6.94%
1999-04-21 0 0.360 0.360 0.365 0.340 0.380 40,768,000 14,990,500 0.3677 0.952 0.952 0.965 0.899 1.005 15,417,415 0.9723 12.50%
1999-04-20 0 0.320 0.320 0.325 0.290 0.340 14,721,000 4,661,520 0.3167 0.846 0.846 0.859 0.767 0.899 5,567,106 0.8373 6.67%
1999-04-19 0 0.300 0.300 0.305 0.295 0.325 9,304,000 2,915,730 0.3134 0.793 0.793 0.807 0.780 0.859 3,518,535 0.8287 1.69%
1999-04-16 0 0.295 0.290 0.295 0.285 0.305 7,530,000 2,240,920 0.2976 0.780 0.767 0.780 0.754 0.807 2,847,653 0.7869 1.72%
1999-04-15 0 0.290 0.280 0.290 0.270 0.295 3,520,000 1,010,000 0.2869 0.767 0.740 0.767 0.714 0.780 1,331,174 0.7587 9.43%
1999-04-14 0 0.265 0.265 0.270 0.265 0.280 1,200,000 330,660 0.2756 0.701 0.701 0.714 0.701 0.740 453,809 0.7286 -3.64%
1999-04-13 0 0.275 0.275 0.280 0.275 0.285 2,156,000 600,700 0.2786 0.727 0.727 0.740 0.727 0.754 815,344 0.7367 1.85%
1999-04-12 0 0.270 0.270 0.280 0.270 0.290 1,880,000 528,250 0.2810 0.714 0.714 0.740 0.714 0.767 710,968 0.7430 -5.26%
1999-04-09 0 0.285 0.280 0.285 0.250 0.295 5,488,000 1,547,910 0.2821 0.754 0.740 0.754 0.661 0.780 2,075,421 0.7458 7.55%
1999-04-08 0 0.265 0.260 0.265 0.260 0.270 1,711,000 449,130 0.2625 0.701 0.688 0.701 0.688 0.714 647,056 0.6941 1.92%
1999-04-07 0 0.260 0.255 0.265 0.250 0.270 1,470,000 382,600 0.2603 0.688 0.674 0.701 0.661 0.714 555,916 0.6882 0.00%
1999-04-01 0 0.260 0.255 0.265 0.250 0.260 280,000 71,100 0.2539 0.688 0.674 0.701 0.661 0.688 105,889 0.6715 0.00%
1999-03-31 0 0.260 - 0.265 0.250 0.260 130,000 33,600 0.2585 0.688 - 0.701 0.661 0.688 49,163 0.6834 4.00%
1999-03-30 0 0.250 0.246 0.250 0.242 0.250 388,000 95,814 0.2469 0.661 0.650 0.661 0.640 0.661 146,732 0.6530 2.04%
1999-03-29 0 0.245 0.245 0.255 0.245 0.250 372,000 92,250 0.2480 0.648 0.648 0.674 0.648 0.661 140,681 0.6557 -7.55%
1999-03-26 0 0.265 0.260 0.265 0.255 0.270 254,000 66,510 0.2619 0.701 0.688 0.701 0.674 0.714 96,056 0.6924 -1.85%
1999-03-25 0 0.270 0.265 0.270 0.265 0.280 1,140,000 306,400 0.2688 0.714 0.701 0.714 0.701 0.740 431,119 0.7107 0.00%
1999-03-24 0 0.270 0.270 0.275 0.270 0.290 1,516,000 418,680 0.2762 0.714 0.714 0.727 0.714 0.767 573,312 0.7303 -5.26%
1999-03-23 0 0.285 0.290 0.295 0.260 0.295 2,440,000 699,150 0.2865 0.754 0.767 0.780 0.688 0.780 922,746 0.7577 3.64%
1999-03-22 0 0.275 0.265 0.275 0.260 0.275 882,000 233,690 0.2650 0.727 0.701 0.727 0.688 0.727 333,550 0.7006 7.84%
1999-03-19 0 0.255 0.250 0.255 0.250 0.255 300,000 75,900 0.2530 0.674 0.661 0.674 0.661 0.674 113,452 0.6690 2.00%
1999-03-18 0 0.250 - 0.250 0.246 0.255 749,600 188,158 0.2510 0.661 - 0.661 0.650 0.674 283,480 0.6637 1.63%
1999-03-17 0 0.246 0.246 0.255 0.245 0.250 350,000 86,040 0.2458 0.650 0.650 0.674 0.648 0.661 132,361 0.6500 0.41%
1999-03-16 0 0.245 - 0.248 - - 0 0 - 0.648 - 0.656 - - 0 - 0.00%
1999-03-15 0 0.245 0.245 0.248 0.245 0.255 394,000 96,930 0.2460 0.648 0.648 0.656 0.648 0.674 149,001 0.6505 -0.81%
1999-03-12 0 0.247 - 0.247 0.242 0.247 296,000 72,152 0.2438 0.653 - 0.653 0.640 0.653 111,940 0.6446 0.41%
1999-03-11 0 0.246 0.241 0.246 0.246 0.246 520,000 127,920 0.2460 0.650 0.637 0.650 0.650 0.650 196,651 0.6505 1.23%
1999-03-10 0 0.243 0.245 0.246 0.242 0.246 632,000 154,724 0.2448 0.643 0.648 0.650 0.640 0.650 239,006 0.6474 -0.82%
1999-03-09 0 0.245 0.245 0.248 0.240 0.248 660,000 160,140 0.2426 0.648 0.648 0.656 0.635 0.656 249,595 0.6416 2.08%
1999-03-08 0 0.240 0.240 0.248 0.240 0.248 520,000 127,320 0.2448 0.635 0.635 0.656 0.635 0.656 196,651 0.6474 -4.00%
1999-03-05 0 0.250 - 0.250 0.250 0.250 340,000 85,000 0.2500 0.661 - 0.661 0.661 0.661 128,579 0.6611 0.00%
1999-03-04 0 0.250 0.250 0.255 0.247 0.255 158,000 40,130 0.2540 0.661 0.661 0.674 0.653 0.674 59,752 0.6716 -1.96%
1999-03-03 0 0.255 0.247 0.255 0.247 0.255 782,000 199,010 0.2545 0.674 0.653 0.674 0.653 0.674 295,732 0.6729 0.00%
1999-03-02 0 0.255 - 0.255 0.247 0.260 1,980,000 498,490 0.2518 0.674 - 0.674 0.653 0.688 748,785 0.6657 -1.92%
1999-03-01 0 0.260 0.248 0.265 0.238 0.260 928,000 231,890 0.2499 0.688 0.656 0.701 0.629 0.688 350,946 0.6608 8.33%
1999-02-26 0 0.240 0.240 0.244 0.230 0.240 702,000 164,730 0.2347 0.635 0.635 0.645 0.608 0.635 265,478 0.6205 0.00%
1999-02-25 0 0.240 - 0.244 - - 0 0 - 0.635 - 0.645 - - 0 - 0.00%
1999-02-24 0 0.240 - 0.240 0.235 0.240 100,000 23,670 0.2367 0.635 - 0.635 0.621 0.635 37,817 0.6259 2.13%
1999-02-23 0 0.235 - 0.235 - - 0 0 - 0.621 - 0.621 - - 0 - 0.00%
1999-02-22 0 0.235 0.230 0.235 0.235 0.243 200,000 47,700 0.2385 0.621 0.608 0.621 0.621 0.643 75,635 0.6307 -3.29%
1999-02-19 0 0.243 - 0.247 - - 0 0 - 0.643 - 0.653 - - 0 - 0.00%
1999-02-15 0 0.243 - 0.250 - - 0 0 - 0.643 - 0.661 - - 0 - 0.00%
1999-02-12 0 0.243 0.240 - 0.235 0.243 540,000 129,390 0.2396 0.643 0.635 - 0.621 0.643 204,214 0.6336 4.29%
1999-02-11 0 0.233 0.225 0.233 0.233 0.233 20,000 4,660 0.2330 0.616 0.595 0.616 0.616 0.616 7,563 0.6161 -0.85%
1999-02-10 0 0.235 0.230 0.238 0.230 0.236 620,000 144,734 0.2334 0.621 0.608 0.629 0.608 0.624 234,468 0.6173 2.17%
1999-02-09 0 0.230 0.224 - 0.227 0.230 438,000 100,196 0.2288 0.608 0.592 - 0.600 0.608 165,640 0.6049 0.00%
1999-02-08 0 0.230 0.227 0.233 0.227 0.233 170,000 39,094 0.2300 0.608 0.600 0.616 0.600 0.616 64,290 0.6081 0.00%
1999-02-05 0 0.230 0.226 0.230 0.226 0.230 184,000 42,036 0.2285 0.608 0.598 0.608 0.598 0.608 69,584 0.6041 -1.71%
1999-02-04 0 0.234 0.234 0.235 0.226 0.230 454,000 103,652 0.2283 0.619 0.619 0.621 0.598 0.608 171,691 0.6037 -1.68%
1999-02-03 0 0.238 0.238 0.244 0.233 0.249 224,000 53,950 0.2408 0.629 0.629 0.645 0.616 0.658 84,711 0.6369 -4.42%
1999-02-02 0 0.249 - 0.249 - - 0 0 - 0.658 - 0.658 - - 0 - -0.40%
1999-02-01 0 0.250 0.235 0.250 0.240 0.250 196,000 48,200 0.2459 0.661 0.621 0.661 0.635 0.661 74,122 0.6503 0.00%
1999-01-29 0 0.250 0.240 0.250 0.240 0.250 426,000 105,740 0.2482 0.661 0.635 0.661 0.635 0.661 161,102 0.6564 3.31%
1999-01-28 0 0.242 0.242 0.245 0.242 0.255 790,000 197,580 0.2501 0.640 0.640 0.648 0.640 0.674 298,758 0.6613 -6.92%
1999-01-27 0 0.260 0.260 0.270 0.255 0.265 3,286,000 849,000 0.2584 0.688 0.688 0.714 0.674 0.701 1,242,681 0.6832 1.96%
1999-01-26 0 0.255 - 0.255 0.250 0.260 466,000 117,980 0.2532 0.674 - 0.674 0.661 0.688 176,229 0.6695 2.00%
1999-01-25 0 0.250 0.240 0.250 0.231 0.250 320,000 76,510 0.2391 0.661 0.635 0.661 0.611 0.661 121,016 0.6322 0.00%
1999-01-22 0 0.250 0.240 0.250 0.240 0.255 440,000 105,750 0.2403 0.661 0.635 0.661 0.635 0.674 166,397 0.6355 -1.96%
1999-01-21 0 0.255 0.246 0.255 0.250 0.260 220,000 55,350 0.2516 0.674 0.650 0.674 0.661 0.688 83,198 0.6653 2.00%
1999-01-20 0 0.250 - 0.255 0.250 0.255 850,000 214,100 0.2519 0.661 - 0.674 0.661 0.674 321,448 0.6660 -3.85%
1999-01-19 0 0.260 0.260 0.275 0.260 0.270 1,177,132 313,509 0.2663 0.688 0.688 0.727 0.688 0.714 445,161 0.7043 -5.45%
1999-01-18 0 0.275 0.265 0.275 0.270 0.275 193,000 52,550 0.2723 0.727 0.701 0.727 0.714 0.727 72,988 0.7200 1.85%
1999-01-15 0 0.270 0.270 0.280 0.265 0.280 952,000 257,410 0.2704 0.714 0.714 0.740 0.701 0.740 360,022 0.7150 1.89%
1999-01-14 0 0.265 0.265 0.270 0.250 0.265 1,870,000 477,910 0.2556 0.701 0.701 0.714 0.661 0.701 707,186 0.6758 0.00%
1999-01-13 0 0.265 0.265 0.290 0.265 0.280 542,000 149,080 0.2751 0.701 0.701 0.767 0.701 0.740 204,971 0.7273 -11.67%
1999-01-12 0 0.300 0.300 0.310 0.300 0.305 530,000 160,420 0.3027 0.793 0.793 0.820 0.793 0.807 200,432 0.8004 -4.76%
1999-01-11 0 0.315 0.315 0.325 0.310 0.320 206,000 65,140 0.3162 0.833 0.833 0.859 0.820 0.846 77,904 0.8362 -3.08%
1999-01-08 0 0.325 0.325 0.330 0.320 0.330 574,000 185,780 0.3237 0.859 0.859 0.873 0.846 0.873 217,072 0.8558 1.56%
1999-01-07 0 0.320 0.320 0.325 0.320 0.330 830,000 268,100 0.3230 0.846 0.846 0.859 0.846 0.873 313,885 0.8541 0.00%
1999-01-06 0 0.320 0.315 0.320 0.305 0.320 190,000 58,850 0.3097 0.846 0.833 0.846 0.807 0.846 71,853 0.8190 4.92%
1999-01-05 0 0.305 0.305 0.320 0.305 0.310 338,000 104,090 0.3080 0.807 0.807 0.846 0.807 0.820 127,823 0.8143 -3.17%
1999-01-04 0 0.315 0.310 0.320 0.315 0.320 270,000 85,250 0.3157 0.833 0.820 0.846 0.833 0.846 102,107 0.8349 -1.56%
1998-12-31 0 0.320 0.320 0.340 0.320 0.325 342,000 110,820 0.3240 0.846 0.846 0.899 0.846 0.859 129,336 0.8568 0.00%
1998-12-30 0 0.320 0.320 0.330 0.320 0.325 750,000 240,650 0.3209 0.846 0.846 0.873 0.846 0.859 283,631 0.8485 -3.03%
1998-12-29 0 0.330 0.330 0.340 0.330 0.330 124,000 40,920 0.3300 0.873 0.873 0.899 0.873 0.873 46,894 0.8726 1.54%
1998-12-28 0 0.325 0.325 0.345 0.325 0.330 150,000 48,950 0.3263 0.859 0.859 0.912 0.859 0.873 56,726 0.8629 -1.52%
1998-12-24 0 0.330 0.325 0.350 0.320 0.330 350,000 114,750 0.3279 0.873 0.859 0.925 0.846 0.873 132,361 0.8669 6.45%
1998-12-23 0 0.310 0.310 0.320 0.310 0.325 1,520,000 477,230 0.3140 0.820 0.820 0.846 0.820 0.859 574,825 0.8302 -4.62%
1998-12-22 0 0.325 0.325 0.340 0.325 0.325 220,000 71,500 0.3250 0.859 0.859 0.899 0.859 0.859 83,198 0.8594 0.00%
1998-12-21 0 0.325 0.325 0.340 0.320 0.330 456,195 148,132 0.3247 0.859 0.859 0.899 0.846 0.873 172,521 0.8586 1.56%
1998-12-18 0 0.320 0.320 0.330 0.320 0.335 1,220,000 400,700 0.3284 0.846 0.846 0.873 0.846 0.886 461,373 0.8685 -4.48%
1998-12-17 0 0.335 0.325 0.365 0.325 0.335 280,000 92,500 0.3304 0.886 0.859 0.965 0.859 0.886 105,889 0.8736 1.52%
1998-12-16 0 0.330 0.330 0.345 0.320 0.330 456,000 150,380 0.3298 0.873 0.873 0.912 0.846 0.873 172,448 0.8720 -2.94%
1998-12-15 0 0.340 0.330 0.340 0.330 0.340 512,000 171,680 0.3353 0.899 0.873 0.899 0.873 0.899 193,625 0.8867 6.25%
1998-12-14 0 0.320 0.320 0.330 0.315 0.335 520,000 171,740 0.3303 0.846 0.846 0.873 0.833 0.886 196,651 0.8733 -3.03%
1998-12-11 0 0.330 0.330 0.350 0.320 0.360 410,000 140,960 0.3438 0.873 0.873 0.925 0.846 0.952 155,052 0.9091 -5.71%
1998-12-10 0 0.350 0.350 0.360 0.350 0.360 744,000 264,870 0.3560 0.925 0.925 0.952 0.925 0.952 281,362 0.9414 -2.78%
1998-12-09 0 0.360 0.360 0.370 0.355 0.370 1,564,000 565,650 0.3617 0.952 0.952 0.978 0.939 0.978 591,465 0.9564 1.41%
1998-12-08 0 0.355 0.345 0.355 0.345 0.370 1,020,000 364,280 0.3571 0.939 0.912 0.939 0.912 0.978 385,738 0.9444 1.43%
1998-12-07 0 0.350 0.345 0.350 0.340 0.365 1,240,000 440,920 0.3556 0.925 0.912 0.925 0.899 0.965 468,936 0.9403 2.94%
1998-12-04 0 0.340 0.340 0.350 0.340 0.350 1,050,000 362,150 0.3449 0.899 0.899 0.925 0.899 0.925 397,083 0.9120 -2.86%
1998-12-03 0 0.350 0.350 0.365 0.330 0.350 460,000 156,650 0.3405 0.925 0.925 0.965 0.873 0.925 173,960 0.9005 2.94%
1998-12-02 0 0.340 0.340 0.350 0.340 0.355 1,152,000 400,750 0.3479 0.899 0.899 0.925 0.899 0.939 435,657 0.9199 0.00%
1998-12-01 0 0.340 0.335 0.340 0.330 0.360 2,052,000 704,660 0.3434 0.899 0.886 0.899 0.873 0.952 776,014 0.9081 -6.85%
1998-11-30 0 0.365 0.365 0.370 0.365 0.380 1,558,000 576,770 0.3702 0.965 0.965 0.978 0.965 1.005 589,196 0.9789 -5.19%
1998-11-27 0 0.385 0.380 0.390 0.380 0.405 1,892,000 734,840 0.3884 1.018 1.005 1.031 1.005 1.071 715,506 1.0270 -2.53%
1998-11-26 0 0.395 0.395 0.400 0.395 0.410 4,430,000 1,776,050 0.4009 1.044 1.044 1.058 1.044 1.084 1,675,313 1.0601 -3.66%
1998-11-25 0 0.410 0.410 0.420 0.410 0.435 2,546,000 1,084,630 0.4260 1.084 1.084 1.111 1.084 1.150 962,832 1.1265 -4.65%
1998-11-24 0 0.430 0.425 0.430 0.425 0.445 4,164,000 1,814,050 0.4357 1.137 1.124 1.137 1.124 1.177 1,574,718 1.1520 1.18%
1998-11-23 0 0.425 0.420 0.430 0.420 0.440 1,754,270 751,085 0.4281 1.124 1.111 1.137 1.111 1.163 663,420 1.1321 -1.16%
1998-11-20 0 0.430 0.430 0.435 0.430 0.450 6,242,000 2,763,890 0.4428 1.137 1.137 1.150 1.137 1.190 2,360,565 1.1709 0.00%
1998-11-19 0 0.430 0.430 0.440 0.430 0.440 3,736,000 1,623,620 0.4346 1.137 1.137 1.163 1.137 1.163 1,412,860 1.1492 0.00%
1998-11-18 0 0.430 0.425 0.430 0.425 0.445 5,642,000 2,476,720 0.4390 1.137 1.124 1.137 1.124 1.177 2,133,660 1.1608 0.00%
1998-11-17 0 0.430 0.430 0.435 0.430 0.445 2,946,000 1,281,640 0.4350 1.137 1.137 1.150 1.137 1.177 1,114,102 1.1504 1.18%
1998-11-16 0 0.425 0.425 0.435 0.425 0.440 3,358,000 1,446,040 0.4306 1.124 1.124 1.150 1.124 1.163 1,269,910 1.1387 -1.16%
1998-11-13 0 0.430 0.430 0.435 0.430 0.450 5,722,000 2,493,570 0.4358 1.137 1.137 1.150 1.137 1.190 2,163,914 1.1523 -1.15%
1998-11-12 0 0.435 0.435 0.440 0.435 0.485 15,632,000 7,260,890 0.4645 1.150 1.150 1.163 1.150 1.282 5,911,623 1.2282 -6.45%
1998-11-11 0 0.465 0.460 0.470 0.420 0.470 17,632,000 7,723,780 0.4381 1.230 1.216 1.243 1.111 1.243 6,667,972 1.1583 10.71%
1998-11-10 0 0.420 0.420 0.425 0.400 0.430 9,808,000 4,082,390 0.4162 1.111 1.111 1.124 1.058 1.137 3,709,135 1.1006 3.70%
1998-11-09 0 0.405 0.405 0.410 0.400 0.445 12,596,000 5,365,410 0.4260 1.071 1.071 1.084 1.058 1.177 4,763,485 1.1264 -6.90%
1998-11-06 0 0.435 0.425 0.430 0.415 0.470 22,878,000 10,080,540 0.4406 1.150 1.124 1.137 1.097 1.243 8,651,875 1.1651 -2.25%
1998-11-05 0 0.445 0.440 0.445 0.440 0.520 80,996,000 39,378,070 0.4862 1.177 1.163 1.177 1.163 1.375 30,630,616 1.2856 3.49%
1998-11-04 0 0.430 0.420 0.430 0.385 0.460 30,176,000 12,873,770 0.4266 1.137 1.111 1.137 1.018 1.216 11,411,792 1.1281 7.50%
1998-11-03 0 0.400 0.390 0.395 0.355 0.410 19,230,000 7,414,830 0.3856 1.058 1.031 1.044 0.939 1.084 7,272,294 1.0196 12.68%
1998-11-02 0 0.355 0.355 0.360 0.335 0.360 3,882,000 1,352,480 0.3484 0.939 0.939 0.952 0.886 0.952 1,468,073 0.9213 4.41%
1998-10-30 0 0.340 0.335 0.340 0.330 0.345 2,814,000 951,440 0.3381 0.899 0.886 0.899 0.873 0.912 1,064,183 0.8941 0.00%
1998-10-29 0 0.340 0.340 0.345 0.330 0.350 1,066,000 362,190 0.3398 0.899 0.899 0.912 0.873 0.925 403,134 0.8984 -1.45%
1998-10-27 0 0.345 0.345 0.355 0.340 0.355 3,334,000 1,170,640 0.3511 0.912 0.912 0.939 0.899 0.939 1,260,834 0.9285 1.47%
1998-10-26 0 0.340 0.340 0.345 0.330 0.340 534,000 179,460 0.3361 0.899 0.899 0.912 0.873 0.899 201,945 0.8887 -1.45%
1998-10-23 0 0.345 0.330 0.345 0.315 0.345 1,162,000 380,880 0.3278 0.912 0.873 0.912 0.833 0.912 439,439 0.8667 4.55%
1998-10-22 0 0.330 0.320 0.330 0.320 0.340 648,000 215,590 0.3327 0.873 0.846 0.873 0.846 0.899 245,057 0.8798 -2.94%
1998-10-21 0 0.340 0.335 0.360 0.335 0.340 990,000 332,000 0.3354 0.899 0.886 0.952 0.886 0.899 374,393 0.8868 -4.23%
1998-10-20 0 0.355 0.355 0.360 0.355 0.380 5,818,000 2,152,270 0.3699 0.939 0.939 0.952 0.939 1.005 2,200,219 0.9782 1.43%
1998-10-19 0 0.350 0.345 0.355 0.335 0.355 3,610,000 1,243,850 0.3446 0.925 0.912 0.939 0.886 0.939 1,365,210 0.9111 7.69%
1998-10-16 0 0.325 0.320 0.325 0.320 0.335 1,958,000 636,210 0.3249 0.859 0.846 0.859 0.846 0.886 740,466 0.8592 3.17%
1998-10-15 0 0.315 0.315 0.320 0.310 0.330 1,308,000 417,640 0.3193 0.833 0.833 0.846 0.820 0.873 494,652 0.8443 1.61%
1998-10-14 0 0.310 0.310 0.320 0.305 0.325 602,000 187,580 0.3116 0.820 0.820 0.846 0.807 0.859 227,661 0.8239 -1.59%
1998-10-13 0 0.315 0.310 0.320 0.310 0.330 1,302,000 414,980 0.3187 0.833 0.820 0.846 0.820 0.873 492,383 0.8428 -3.08%
1998-10-12 0 0.325 0.320 0.325 0.305 0.330 3,702,000 1,175,810 0.3176 0.859 0.846 0.859 0.807 0.873 1,400,002 0.8399 6.56%
1998-10-09 0 0.305 0.300 0.310 0.290 0.305 1,726,000 513,940 0.2978 0.807 0.793 0.820 0.767 0.807 652,729 0.7874 5.17%
1998-10-08 0 0.290 0.280 0.290 0.265 0.290 460,000 124,960 0.2717 0.767 0.740 0.767 0.701 0.767 173,960 0.7183 7.41%
1998-10-07 0 0.270 0.260 0.270 0.270 0.280 1,188,000 324,450 0.2731 0.714 0.688 0.714 0.714 0.740 449,271 0.7222 -3.57%
1998-10-05 0 0.280 0.275 0.280 0.280 0.290 336,000 95,140 0.2832 0.740 0.727 0.740 0.740 0.767 127,067 0.7487 -3.45%
1998-09-30 0 0.290 0.290 0.300 0.270 0.295 702,000 199,080 0.2836 0.767 0.767 0.793 0.714 0.780 265,478 0.7499 -3.33%
1998-09-29 0 0.300 0.295 0.300 0.270 0.300 1,120,000 321,990 0.2875 0.793 0.780 0.793 0.714 0.793 423,555 0.7602 -3.23%
1998-09-28 0 0.310 0.310 0.320 0.310 0.320 204,000 64,210 0.3148 0.820 0.820 0.846 0.820 0.846 77,148 0.8323 -3.12%
1998-09-25 0 0.320 0.315 0.320 0.305 0.320 184,000 58,370 0.3172 0.846 0.833 0.846 0.807 0.846 69,584 0.8388 -1.54%
1998-09-24 0 0.325 0.320 0.325 0.310 0.330 1,110,000 357,000 0.3216 0.859 0.846 0.859 0.820 0.873 419,774 0.8505 6.56%
1998-09-23 0 0.305 0.300 0.305 0.305 0.305 164,000 50,020 0.3050 0.807 0.793 0.807 0.807 0.807 62,021 0.8065 -3.17%
1998-09-22 0 0.315 0.310 0.320 0.310 0.320 1,470,000 466,890 0.3176 0.833 0.820 0.846 0.820 0.846 555,916 0.8399 1.61%
1998-09-21 0 0.310 0.305 0.320 0.300 0.330 700,000 219,350 0.3134 0.820 0.807 0.846 0.793 0.873 264,722 0.8286 -6.06%
1998-09-18 0 0.330 0.330 0.340 0.310 0.335 3,892,000 1,266,990 0.3255 0.873 0.873 0.899 0.820 0.886 1,471,855 0.8608 -5.71%
1998-09-17 0 0.350 0.345 0.350 0.340 0.395 7,798,000 2,948,070 0.3781 0.925 0.912 0.925 0.899 1.044 2,949,004 0.9997 -4.11%
1998-09-16 0 0.365 0.365 0.375 0.340 0.380 3,748,000 1,356,070 0.3618 0.965 0.965 0.992 0.899 1.005 1,417,398 0.9567 4.29%
1998-09-15 0 0.350 0.345 0.350 0.340 0.360 2,610,000 913,450 0.3500 0.925 0.912 0.925 0.899 0.952 987,035 0.9254 4.48%
1998-09-14 0 0.335 0.330 0.340 0.320 0.350 760,000 253,710 0.3338 0.886 0.873 0.899 0.846 0.925 287,413 0.8827 1.52%
1998-09-11 0 0.330 0.320 0.330 0.320 0.340 972,000 323,090 0.3324 0.873 0.846 0.873 0.846 0.899 367,586 0.8790 -7.04%
1998-09-10 0 0.355 0.345 0.355 0.335 0.370 5,863,030 2,087,120 0.3560 0.939 0.912 0.939 0.886 0.978 2,217,248 0.9413 7.58%
1998-09-09 0 0.330 0.320 0.330 0.315 0.330 1,900,000 609,490 0.3208 0.873 0.846 0.873 0.833 0.873 718,531 0.8482 1.54%
1998-09-08 0 0.325 0.325 0.330 0.310 0.350 2,494,000 842,910 0.3380 0.859 0.859 0.873 0.820 0.925 943,167 0.8937 -1.52%
1998-09-07 0 0.330 0.325 0.330 0.320 0.340 3,705,000 1,214,350 0.3278 0.873 0.859 0.873 0.846 0.899 1,401,136 0.8667 8.20%
1998-09-04 0 0.305 0.300 0.305 0.280 0.320 3,286,000 1,006,370 0.3063 0.807 0.793 0.807 0.740 0.846 1,242,681 0.8098 15.09%
1998-09-03 0 0.265 0.265 0.270 0.265 0.270 444,000 118,980 0.2680 0.701 0.701 0.714 0.701 0.714 167,909 0.7086 1.92%
1998-09-02 0 0.260 0.260 0.265 0.250 0.260 298,000 76,320 0.2561 0.688 0.688 0.701 0.661 0.688 112,696 0.6772 1.96%
1998-09-01 0 0.255 0.245 0.255 0.250 0.260 652,000 163,470 0.2507 0.674 0.648 0.674 0.661 0.688 246,570 0.6630 0.00%
1998-08-31 0 0.255 - 0.265 0.250 0.265 974,000 245,090 0.2516 0.674 - 0.701 0.661 0.701 368,342 0.6654 0.00%
1998-08-28 0 0.255 0.250 0.255 0.244 0.270 1,840,000 481,034 0.2614 0.674 0.661 0.674 0.645 0.714 695,841 0.6913 -5.56%
1998-08-27 0 0.270 0.270 0.280 0.260 0.280 360,000 97,490 0.2708 0.714 0.714 0.740 0.688 0.740 136,143 0.7161 1.89%
1998-08-26 0 0.265 0.265 0.280 0.265 0.280 594,000 164,870 0.2776 0.701 0.701 0.740 0.701 0.740 224,636 0.7339 -7.02%
1998-08-25 0 0.285 0.265 0.285 0.265 0.285 82,000 22,160 0.2702 0.754 0.701 0.754 0.701 0.754 31,010 0.7146 3.64%
1998-08-24 0 0.275 0.270 0.275 0.270 0.275 314,000 85,730 0.2730 0.727 0.714 0.727 0.714 0.727 118,747 0.7220 -1.79%
1998-08-21 0 0.280 0.280 0.290 0.280 0.300 526,000 151,810 0.2886 0.740 0.740 0.767 0.740 0.793 198,920 0.7632 -6.67%
1998-08-20 0 0.300 0.295 0.310 0.290 0.335 708,000 221,930 0.3135 0.793 0.780 0.820 0.767 0.886 267,747 0.8289 0.00%
1998-08-19 0 0.300 0.275 0.300 0.265 0.300 230,000 64,180 0.2790 0.793 0.727 0.793 0.701 0.793 86,980 0.7379 0.00%
1998-08-18 0 0.300 - 0.300 0.300 0.300 20,000 6,000 0.3000 0.793 - 0.793 0.793 0.793 7,563 0.7933 0.00%
1998-08-14 0 0.300 0.290 0.300 0.275 0.300 836,000 238,650 0.2855 0.793 0.767 0.793 0.727 0.793 316,154 0.7549 5.26%
1998-08-13 0 0.285 0.280 0.285 0.265 0.285 52,000 13,820 0.2658 0.754 0.740 0.754 0.701 0.754 19,665 0.7028 0.00%
1998-08-12 0 0.285 0.260 0.285 0.285 0.285 132,000 38,370 0.2907 0.754 0.688 0.754 0.754 0.754 49,919 0.7686 -1.72%
1998-08-11 0 0.290 0.280 0.290 0.280 0.290 724,000 205,940 0.2844 0.767 0.740 0.767 0.740 0.767 273,798 0.7522 0.00%
1998-08-10 0 0.290 0.280 0.290 0.280 0.290 110,000 31,400 0.2855 0.767 0.740 0.767 0.740 0.767 41,599 0.7548 0.00%
1998-08-07 0 0.290 0.290 0.300 0.275 0.300 1,056,000 302,600 0.2866 0.767 0.767 0.793 0.727 0.793 399,352 0.7577 0.00%
1998-08-06 0 0.290 0.290 0.300 0.290 0.300 232,000 67,820 0.2923 0.767 0.767 0.793 0.767 0.793 87,736 0.7730 -6.45%
1998-08-05 0 0.310 0.310 0.330 0.300 0.310 390,000 120,400 0.3087 0.820 0.820 0.873 0.793 0.820 147,488 0.8163 1.64%
1998-08-04 0 0.305 0.285 0.305 0.280 0.305 890,000 255,660 0.2873 0.807 0.754 0.807 0.740 0.807 336,575 0.7596 7.02%
1998-08-03 0 0.285 0.285 0.290 0.280 0.295 420,000 120,800 0.2876 0.754 0.754 0.767 0.740 0.780 158,833 0.7605 -8.06%
1998-07-31 0 0.310 0.300 0.310 0.300 0.350 992,000 309,040 0.3115 0.820 0.793 0.820 0.793 0.925 375,149 0.8238 -6.06%
1998-07-30 0 0.330 0.310 0.330 0.280 0.330 1,144,000 349,850 0.3058 0.873 0.820 0.873 0.740 0.873 432,632 0.8087 10.00%
1998-07-29 0 0.300 0.300 0.310 0.300 0.310 1,040,000 314,140 0.3021 0.793 0.793 0.820 0.793 0.820 393,301 0.7987 -1.64%
1998-07-28 0 0.305 0.305 0.315 0.290 0.315 1,916,000 584,160 0.3049 0.807 0.807 0.833 0.767 0.833 724,582 0.8062 -8.96%
1998-07-27 0 0.335 0.300 0.335 0.300 0.355 1,186,000 389,300 0.3282 0.886 0.793 0.886 0.793 0.939 448,515 0.8680 -5.63%
1998-07-24 0 0.355 0.350 0.355 0.310 0.360 1,414,000 475,540 0.3363 0.939 0.925 0.939 0.820 0.952 534,739 0.8893 7.58%
1998-07-23 0 0.330 0.320 0.330 0.320 0.340 856,000 282,430 0.3299 0.873 0.846 0.873 0.846 0.899 323,717 0.8725 -5.71%
1998-07-22 0 0.350 0.345 0.350 0.350 0.350 1,468,000 513,800 0.3500 0.925 0.912 0.925 0.925 0.925 555,160 0.9255 -6.67%
1998-07-21 0 0.375 0.360 0.375 0.360 0.375 316,520 118,296 0.3737 0.992 0.952 0.992 0.952 0.992 119,700 0.9883 1.35%
1998-07-20 0 0.370 0.365 0.375 0.370 0.375 332,000 123,500 0.3720 0.978 0.965 0.992 0.978 0.992 125,554 0.9836 -1.33%
1998-07-17 0 0.375 0.375 0.380 0.370 0.390 712,000 266,190 0.3739 0.992 0.992 1.005 0.978 1.031 269,260 0.9886 -3.85%
1998-07-16 0 0.390 0.390 0.395 0.385 0.395 446,000 173,320 0.3886 1.031 1.031 1.044 1.018 1.044 168,666 1.0276 1.30%
1998-07-15 0 0.385 0.385 0.395 0.375 0.390 740,000 285,820 0.3862 1.018 1.018 1.044 0.992 1.031 279,849 1.0213 1.32%
1998-07-14 0 0.380 0.375 0.380 0.370 0.380 580,000 217,660 0.3753 1.005 0.992 1.005 0.978 1.005 219,341 0.9923 0.00%
1998-07-13 0 0.380 0.380 0.390 0.375 0.380 536,000 201,600 0.3761 1.005 1.005 1.031 0.992 1.005 202,701 0.9946 0.00%
1998-07-10 0 0.380 0.370 0.385 0.370 0.385 412,000 156,030 0.3787 1.005 0.978 1.018 0.978 1.018 155,808 1.0014 -1.30%
1998-07-09 0 0.385 0.385 0.395 0.380 0.390 812,000 315,150 0.3881 1.018 1.018 1.044 1.005 1.031 307,078 1.0263 -1.28%
1998-07-08 0 0.390 0.390 0.395 0.380 0.395 1,068,000 416,280 0.3898 1.031 1.031 1.044 1.005 1.044 403,890 1.0307 0.00%
1998-07-07 0 0.390 0.390 0.400 0.390 0.400 1,178,000 460,140 0.3906 1.031 1.031 1.058 1.031 1.058 445,489 1.0329 0.00%
1998-07-06 0 0.390 0.390 0.400 0.390 0.400 1,248,000 488,330 0.3913 1.031 1.031 1.058 1.031 1.058 471,962 1.0347 -4.88%
1998-07-03 0 0.410 0.400 0.410 0.400 0.410 818,000 328,410 0.4015 1.084 1.058 1.084 1.058 1.084 309,347 1.0616 -2.38%
1998-07-02 0 0.420 0.420 0.425 0.420 0.440 778,000 333,510 0.4287 1.111 1.111 1.124 1.111 1.163 294,220 1.1335 2.44%
1998-06-30 0 0.410 0.410 0.415 0.410 0.430 680,000 284,950 0.4190 1.084 1.084 1.097 1.084 1.137 257,159 1.1081 -3.53%
1998-06-29 0 0.425 0.420 0.435 0.425 0.450 720,000 313,660 0.4356 1.124 1.111 1.150 1.124 1.190 272,286 1.1520 -4.49%
1998-06-26 0 0.445 0.440 0.445 0.435 0.455 1,044,000 467,310 0.4476 1.177 1.163 1.177 1.150 1.203 394,814 1.1836 -2.20%
1998-06-25 0 0.455 0.455 0.460 0.445 0.470 1,432,000 656,450 0.4584 1.203 1.203 1.216 1.177 1.243 541,546 1.2122 3.41%
1998-06-24 0 0.440 0.440 0.450 0.420 0.445 980,000 424,450 0.4331 1.163 1.163 1.190 1.111 1.177 370,611 1.1453 0.00%
1998-06-23 0 0.440 0.440 0.445 0.430 0.450 2,888,000 1,275,810 0.4418 1.163 1.163 1.177 1.137 1.190 1,092,168 1.1681 -2.22%
1998-06-22 0 0.450 0.440 0.450 0.450 0.490 4,584,000 2,183,270 0.4763 1.190 1.163 1.190 1.190 1.296 1,733,552 1.2594 -6.25%
1998-06-19 0 0.480 0.480 0.490 0.420 0.480 3,094,000 1,389,260 0.4490 1.269 1.269 1.296 1.111 1.269 1,170,072 1.1873 14.29%
1998-06-18 0 0.420 0.420 0.430 0.420 0.450 4,184,400 1,835,290 0.4386 1.111 1.111 1.137 1.111 1.190 1,582,433 1.1598 6.33%
1998-06-17 0 0.395 0.385 0.395 0.370 0.395 1,872,000 717,890 0.3835 1.044 1.018 1.044 0.978 1.044 707,943 1.0141 8.22%
1998-06-16 0 0.365 0.365 0.370 0.350 0.380 620,000 227,510 0.3670 0.965 0.965 0.978 0.925 1.005 234,468 0.9703 1.39%
1998-06-15 0 0.360 0.360 0.370 0.360 0.390 1,136,000 424,310 0.3735 0.952 0.952 0.978 0.952 1.031 429,606 0.9877 -8.86%
1998-06-12 0 0.395 0.395 0.405 0.390 0.420 1,830,000 736,790 0.4026 1.044 1.044 1.071 1.031 1.111 692,059 1.0646 0.00%
1998-06-11 0 0.395 0.385 0.395 0.360 0.400 1,740,000 665,730 0.3826 1.044 1.018 1.044 0.952 1.058 658,024 1.0117 5.33%
1998-06-10 0 0.375 0.375 0.385 0.355 0.380 3,906,000 1,421,530 0.3639 0.992 0.992 1.018 0.939 1.005 1,477,149 0.9623 -2.60%
1998-06-09 0 0.385 0.385 0.390 0.370 0.420 1,112,000 429,770 0.3865 1.018 1.018 1.031 0.978 1.111 420,530 1.0220 -8.33%
1998-06-08 0 0.420 0.420 0.440 0.420 0.435 746,000 317,970 0.4262 1.111 1.111 1.163 1.111 1.150 282,118 1.1271 -5.62%
1998-06-05 0 0.445 0.435 0.445 0.445 0.455 916,000 411,900 0.4497 1.177 1.150 1.177 1.177 1.203 346,408 1.1891 -1.11%
1998-06-04 0 0.450 0.450 0.465 0.450 0.470 1,718,000 786,290 0.4577 1.190 1.190 1.230 1.190 1.243 649,704 1.2102 -2.17%
1998-06-03 0 0.460 0.455 0.460 0.430 0.465 2,368,000 1,058,540 0.4470 1.216 1.203 1.216 1.137 1.230 895,517 1.1820 5.75%
1998-06-02 0 0.435 0.430 0.435 0.405 0.445 2,415,000 1,037,620 0.4297 1.150 1.137 1.150 1.071 1.177 913,291 1.1361 -4.40%
1998-06-01 0 0.455 0.455 0.465 0.450 0.485 1,430,000 661,250 0.4624 1.203 1.203 1.230 1.190 1.282 540,789 1.2227 -2.15%
1998-05-29 0 0.465 0.465 0.470 0.450 0.470 1,980,000 910,580 0.4599 1.230 1.230 1.243 1.190 1.243 748,785 1.2161 -1.06%
1998-05-28 0 0.470 0.470 0.480 0.470 0.490 2,926,000 1,404,710 0.4801 1.243 1.243 1.269 1.243 1.296 1,106,538 1.2695 -4.08%
1998-05-27 0 0.490 0.480 0.495 0.490 0.510 3,990,000 2,003,120 0.5020 1.296 1.269 1.309 1.296 1.349 1,508,916 1.3275 -7.55%
1998-05-26 0 0.530 0.520 0.530 0.520 0.550 2,342,000 1,256,100 0.5363 1.401 1.375 1.401 1.375 1.454 885,685 1.4182 -3.64%
1998-05-25 0 0.550 0.550 0.560 0.550 0.560 1,932,000 1,077,220 0.5576 1.454 1.454 1.481 1.454 1.481 730,633 1.4744 -3.51%
1998-05-22 0 0.570 0.570 0.580 0.570 0.600 1,989,000 1,168,090 0.5873 1.507 1.507 1.534 1.507 1.587 752,189 1.5529 -1.72%
1998-05-21 0 0.580 0.580 0.590 0.580 0.630 6,206,000 3,704,900 0.5970 1.534 1.534 1.560 1.534 1.666 2,346,951 1.5786 -3.33%
1998-05-20 0 0.600 0.600 0.610 0.530 0.600 14,588,000 8,428,580 0.5778 1.587 1.587 1.613 1.401 1.587 5,516,809 1.5278 7.14%
1998-05-19 0 0.560 0.550 0.560 0.520 0.570 5,826,000 3,166,480 0.5435 1.481 1.454 1.481 1.375 1.507 2,203,244 1.4372 1.82%
1998-05-18 0 0.550 0.540 0.550 0.530 0.590 4,090,000 2,269,160 0.5548 1.454 1.428 1.454 1.401 1.560 1,546,733 1.4671 -6.78%
1998-05-15 0 0.590 0.580 0.600 0.590 0.630 4,714,000 2,860,340 0.6068 1.560 1.534 1.587 1.560 1.666 1,782,714 1.6045 -10.61%
1998-05-14 0 0.660 0.650 0.660 0.640 0.680 4,680,000 3,064,660 0.6548 1.745 1.719 1.745 1.692 1.798 1,769,856 1.7316 3.13%
1998-05-13 0 0.640 0.630 0.650 0.640 0.670 3,968,000 2,577,660 0.6496 1.692 1.666 1.719 1.692 1.772 1,500,596 1.7178 -3.03%
1998-05-12 0 0.660 0.650 0.660 0.650 0.710 3,094,000 2,110,380 0.6821 1.745 1.719 1.745 1.719 1.877 1,170,072 1.8036 -2.94%
1998-05-11 0 0.680 0.680 0.690 0.670 0.710 3,192,000 2,182,200 0.6836 1.798 1.798 1.825 1.772 1.877 1,207,133 1.8078 -1.45%
1998-05-08 0 0.690 0.690 0.700 0.660 0.700 6,342,000 4,301,260 0.6782 1.825 1.825 1.851 1.745 1.851 2,398,382 1.7934 4.55%
1998-05-07 0 0.660 0.660 0.680 0.640 0.680 3,382,000 2,252,360 0.6660 1.745 1.745 1.798 1.692 1.798 1,278,986 1.7611 -1.49%
1998-05-06 0 0.670 0.660 0.670 0.630 0.680 4,674,000 3,105,900 0.6645 1.772 1.745 1.772 1.666 1.798 1,767,587 1.7571 0.00%
1998-05-05 0 0.670 0.660 0.670 0.660 0.750 4,436,000 3,084,980 0.6954 1.772 1.745 1.772 1.745 1.983 1,677,582 1.8389 -10.67%
1998-05-04 0 0.750 0.740 0.750 0.750 0.770 3,728,000 2,805,900 0.7527 1.983 1.957 1.983 1.983 2.036 1,409,834 1.9902 -2.60%
1998-05-01 0 0.770 0.770 0.780 0.770 0.800 4,546,000 3,573,320 0.7860 2.036 2.036 2.063 2.036 2.115 1,719,181 2.0785 1.32%
1998-04-30 0 0.760 0.770 0.780 0.760 0.780 4,560,000 3,506,760 0.7690 2.010 2.036 2.063 2.010 2.063 1,724,475 2.0335 -2.56%
1998-04-29 0 0.780 0.770 0.790 0.770 0.810 4,700,000 3,696,060 0.7864 2.063 2.036 2.089 2.036 2.142 1,777,420 2.0795 -2.50%
1998-04-28 0 0.800 0.800 0.810 0.740 0.810 16,082,000 12,485,440 0.7764 2.115 2.115 2.142 1.957 2.142 6,081,801 2.0529 3.90%
1998-04-27 0 0.770 0.770 0.780 0.770 0.840 16,260,000 13,093,000 0.8052 2.036 2.036 2.063 2.036 2.221 6,149,116 2.1292 -4.94%
1998-04-24 0 0.810 0.800 0.820 0.800 0.820 5,286,000 4,276,620 0.8090 2.142 2.115 2.168 2.115 2.168 1,999,030 2.1393 0.00%
1998-04-23 0 0.810 0.790 0.810 0.790 0.850 8,416,000 6,811,240 0.8093 2.142 2.089 2.142 2.089 2.248 3,182,716 2.1401 -3.57%
1998-04-22 0 0.840 0.830 0.840 0.810 0.860 19,076,000 15,937,140 0.8355 2.221 2.195 2.221 2.142 2.274 7,214,055 2.2092 6.33%
1998-04-21 0 0.790 0.790 0.800 0.790 0.840 6,208,000 5,099,680 0.8215 2.089 2.089 2.115 2.089 2.221 2,347,707 2.1722 -5.95%
1998-04-20 0 0.840 0.830 0.840 0.780 0.850 11,712,000 9,675,000 0.8261 2.221 2.195 2.221 2.063 2.248 4,429,179 2.1844 7.69%
1998-04-17 0 0.780 0.780 0.790 0.770 0.790 2,828,000 2,199,520 0.7778 2.063 2.063 2.089 2.036 2.089 1,069,477 2.0566 0.00%
1998-04-16 0 0.780 0.780 0.790 0.780 0.800 2,044,000 1,608,720 0.7870 2.063 2.063 2.089 2.063 2.115 772,989 2.0812 -1.27%
1998-04-15 0 0.790 0.790 0.810 0.790 0.810 1,876,000 1,500,040 0.7996 2.089 2.089 2.142 2.089 2.142 709,455 2.1144 0.00%
1998-04-14 0 0.790 0.800 0.810 0.790 0.830 2,548,000 2,040,220 0.8007 2.089 2.115 2.142 2.089 2.195 963,588 2.1173 -3.66%
1998-04-09 0 0.820 0.810 0.820 0.770 0.820 3,858,000 3,095,780 0.8024 2.168 2.142 2.168 2.036 2.168 1,458,997 2.1219 5.13%
1998-04-08 0 0.780 0.780 0.790 0.770 0.790 1,882,000 1,479,880 0.7863 2.063 2.063 2.089 2.036 2.089 711,724 2.0793 1.30%
1998-04-07 0 0.770 0.770 0.780 0.750 0.800 2,072,000 1,609,340 0.7767 2.036 2.036 2.063 1.983 2.115 783,577 2.0538 -1.28%
1998-04-03 0 0.780 0.770 0.780 0.760 0.790 3,912,000 3,027,180 0.7738 2.063 2.036 2.063 2.010 2.089 1,479,418 2.0462 0.00%
1998-04-02 0 0.780 0.770 0.780 0.770 0.840 5,430,000 4,278,380 0.7879 2.063 2.036 2.063 2.036 2.221 2,053,487 2.0835 -4.88%
1998-04-01 0 0.820 0.810 0.820 0.810 0.840 3,288,000 2,710,520 0.8244 2.168 2.142 2.168 2.142 2.221 1,243,438 2.1799 -1.20%
1998-03-31 0 0.830 0.830 0.840 0.810 0.840 5,842,000 4,877,540 0.8349 2.195 2.195 2.221 2.142 2.221 2,209,295 2.2077 1.22%
1998-03-30 0 0.820 0.820 0.840 0.820 0.880 9,044,000 7,590,600 0.8393 2.168 2.168 2.221 2.168 2.327 3,420,210 2.2193 -5.75%
1998-03-27 0 0.870 0.850 0.860 0.860 0.910 9,142,000 8,043,920 0.8799 2.301 2.248 2.274 2.274 2.406 3,457,271 2.3267 -3.33%
1998-03-26 0 0.900 0.890 0.900 0.900 0.940 20,246,000 18,616,880 0.9195 2.380 2.353 2.380 2.380 2.486 7,656,519 2.4315 -3.23%
1998-03-25 0 0.930 0.920 0.930 0.900 0.930 39,305,000 35,955,380 0.9148 2.459 2.433 2.459 2.380 2.459 14,864,146 2.4189 5.68%
1998-03-24 0 0.880 0.870 0.880 0.870 0.900 12,986,000 11,471,900 0.8834 2.327 2.301 2.327 2.301 2.380 4,910,973 2.3360 2.33%
1998-03-23 0 0.860 0.860 0.870 0.860 0.900 23,754,000 20,955,380 0.8822 2.274 2.274 2.301 2.274 2.380 8,983,155 2.3327 -1.15%
1998-03-20 0 0.870 0.870 0.880 0.860 0.940 68,202,000 61,328,060 0.8992 2.301 2.301 2.327 2.274 2.486 25,792,252 2.3778 0.00%
1998-03-19 0 0.870 0.860 0.870 0.830 0.870 15,106,000 12,901,760 0.8541 2.301 2.274 2.301 2.195 2.301 5,712,703 2.2584 4.82%
1998-03-18 0 0.830 0.830 0.840 0.820 0.860 7,644,000 6,367,000 0.8329 2.195 2.195 2.221 2.168 2.274 2,890,765 2.2025 -2.35%
1998-03-17 0 0.850 0.840 0.850 0.840 0.880 8,556,000 7,316,960 0.8552 2.248 2.221 2.248 2.221 2.327 3,235,660 2.2613 -1.16%
1998-03-16 0 0.860 0.850 0.860 0.840 0.880 10,304,000 8,853,780 0.8593 2.274 2.248 2.274 2.221 2.327 3,896,709 2.2721 1.18%
1998-03-13 0 0.850 0.840 0.850 0.830 0.860 10,456,000 8,818,920 0.8434 2.248 2.221 2.248 2.195 2.274 3,954,192 2.2303 2.41%
1998-03-12 0 0.830 0.830 0.840 0.810 0.890 31,498,000 27,277,860 0.8660 2.195 2.195 2.221 2.142 2.353 11,911,738 2.2900 -2.35%
1998-03-11 0 0.850 0.840 0.850 0.840 0.880 19,078,000 16,409,540 0.8601 2.248 2.221 2.248 2.221 2.327 7,214,812 2.2744 1.19%
1998-03-10 0 0.840 0.830 0.840 0.820 0.880 30,416,000 25,935,160 0.8527 2.221 2.195 2.221 2.168 2.327 11,502,553 2.2547 3.70%
1998-03-09 0 0.810 0.800 0.810 0.790 0.830 10,806,001 8,762,221 0.8109 2.142 2.115 2.142 2.089 2.195 4,086,553 2.1442 2.53%
1998-03-06 0 0.790 0.780 0.790 0.730 0.810 18,478,000 14,455,480 0.7823 2.089 2.063 2.089 1.930 2.142 6,987,907 2.0686 5.33%
1998-03-05 0 0.750 0.730 0.750 0.750 0.920 48,802,000 40,872,040 0.8375 1.983 1.930 1.983 1.983 2.433 18,455,668 2.2146 -16.67%
1998-03-04 0 0.900 0.890 0.900 0.800 0.920 67,446,000 59,547,640 0.8829 2.380 2.353 2.380 2.115 2.433 25,506,353 2.3346 9.76%
1998-03-03 0 0.820 0.820 0.830 0.790 0.830 5,659,000 4,597,360 0.8124 2.168 2.168 2.195 2.089 2.195 2,140,089 2.1482 2.50%
1998-03-02 0 0.800 0.800 0.810 0.780 0.890 25,002,000 21,332,160 0.8532 2.115 2.115 2.142 2.063 2.353 9,455,117 2.2561 -2.44%
1998-02-27 0 0.820 0.820 0.830 0.800 0.840 11,864,000 9,752,060 0.8220 2.168 2.168 2.195 2.115 2.221 4,486,661 2.1736 3.80%
1998-02-26 0 0.790 0.790 0.800 0.780 0.820 8,332,000 6,687,620 0.8026 2.089 2.089 2.115 2.063 2.168 3,150,949 2.1224 1.28%
1998-02-25 0 0.780 0.770 0.780 0.780 0.850 19,710,000 16,153,480 0.8196 2.063 2.036 2.063 2.063 2.248 7,453,818 2.1671 -6.02%
1998-02-24 0 0.830 0.830 0.840 0.720 0.840 40,776,000 32,910,740 0.8071 2.195 2.195 2.221 1.904 2.221 15,420,441 2.1342 13.70%
1998-02-23 0 0.730 0.720 0.730 0.710 0.750 6,264,000 4,576,900 0.7307 1.930 1.904 1.930 1.877 1.983 2,368,885 1.9321 2.82%
1998-02-20 0 0.710 0.700 0.710 0.690 0.720 3,926,000 2,762,620 0.7037 1.877 1.851 1.877 1.825 1.904 1,484,713 1.8607 0.00%
1998-02-19 0 0.710 0.700 0.710 0.700 0.760 5,870,000 4,278,240 0.7288 1.877 1.851 1.877 1.851 2.010 2,219,884 1.9272 -1.39%
1998-02-18 0 0.720 0.710 0.720 0.700 0.720 4,415,000 3,145,440 0.7124 1.904 1.877 1.904 1.851 1.904 1,669,640 1.8839 4.35%
1998-02-17 0 0.690 0.690 0.700 0.680 0.740 8,820,000 6,304,420 0.7148 1.825 1.825 1.851 1.798 1.957 3,335,498 1.8901 0.00%
1998-02-16 0 0.690 0.680 0.700 0.630 0.690 5,068,000 3,372,800 0.6655 1.825 1.798 1.851 1.666 1.825 1,916,588 1.7598 -2.82%
1998-02-13 0 0.710 0.700 0.710 0.700 0.780 9,958,000 7,200,260 0.7231 1.877 1.851 1.877 1.851 2.063 3,765,861 1.9120 -8.97%
1998-02-12 0 0.780 0.780 0.790 0.760 0.820 10,146,000 7,956,720 0.7842 2.063 2.063 2.089 2.010 2.168 3,836,958 2.0737 -1.27%
1998-02-11 0 0.790 0.790 0.800 0.790 0.890 24,528,000 20,753,880 0.8461 2.089 2.089 2.115 2.089 2.353 9,275,862 2.2374 -4.82%
1998-02-10 0 0.830 0.830 0.840 0.750 0.930 34,358,000 28,398,200 0.8265 2.195 2.195 2.221 1.983 2.459 12,993,317 2.1856 -7.78%
1998-02-09 0 0.900 0.900 0.910 0.770 0.900 56,272,000 47,652,140 0.8468 2.380 2.380 2.406 2.036 2.380 21,280,631 2.2392 23.29%
1998-02-06 0 0.730 0.720 0.730 0.650 0.740 34,094,000 24,003,920 0.7041 1.930 1.904 1.930 1.719 1.957 12,893,479 1.8617 14.06%
1998-02-05 0 0.640 0.640 0.650 0.600 0.650 13,482,000 8,512,240 0.6314 1.692 1.692 1.719 1.587 1.719 5,098,548 1.6695 3.23%
1998-02-04 0 0.620 0.600 0.610 0.580 0.690 22,469,500 14,484,540 0.6446 1.639 1.587 1.613 1.534 1.825 8,497,390 1.7046 8.77%
1998-02-03 0 0.570 0.570 0.580 0.470 0.640 22,358,000 12,756,400 0.5706 1.507 1.507 1.534 1.243 1.692 8,455,224 1.5087 22.58%
1998-02-02 0 0.465 0.465 0.470 0.420 0.475 7,390,000 3,328,960 0.4505 1.230 1.230 1.243 1.111 1.256 2,794,709 1.1912 12.05%
1998-01-27 0 0.415 0.415 0.420 0.395 0.415 2,128,000 872,990 0.4102 1.097 1.097 1.111 1.044 1.097 804,755 1.0848 5.06%
1998-01-26 0 0.395 0.390 0.395 0.385 0.405 4,280,000 1,690,800 0.3950 1.044 1.031 1.044 1.018 1.071 1,618,587 1.0446 2.60%
1998-01-23 0 0.385 0.380 0.385 0.360 0.400 2,734,000 1,042,100 0.3812 1.018 1.005 1.018 0.952 1.058 1,033,929 1.0079 1.32%
1998-01-22 0 0.380 0.375 0.380 0.370 0.390 3,552,000 1,347,420 0.3793 1.005 0.992 1.005 0.978 1.031 1,343,276 1.0031 -6.17%
1998-01-21 0 0.405 0.405 0.420 0.405 0.430 4,610,000 1,913,610 0.4151 1.071 1.071 1.111 1.071 1.137 1,743,384 1.0976 -6.90%
1998-01-20 0 0.435 0.425 0.435 0.405 0.465 4,064,000 1,784,830 0.4392 1.150 1.124 1.150 1.071 1.230 1,536,901 1.1613 -3.33%
1998-01-19 0 0.450 0.445 0.455 0.400 0.455 4,212,000 1,835,100 0.4357 1.190 1.177 1.203 1.058 1.203 1,592,871 1.1521 9.76%
1998-01-16 0 0.410 0.410 0.415 0.395 0.425 5,826,000 2,370,080 0.4068 1.084 1.084 1.097 1.044 1.124 2,203,244 1.0757 0.00%
1998-01-15 0 0.410 0.410 0.420 0.390 0.460 7,316,000 3,117,350 0.4261 1.084 1.084 1.111 1.031 1.216 2,766,724 1.1267 -10.87%
1998-01-14 0 0.460 0.455 0.460 0.455 0.485 10,923,731 5,139,694 0.4705 1.216 1.203 1.216 1.203 1.282 4,131,076 1.2442 0.00%
1998-01-13 0 0.460 0.450 0.460 0.430 0.520 13,376,000 6,087,440 0.4551 1.216 1.190 1.216 1.137 1.375 5,058,461 1.2034 -6.12%
1998-01-12 0 0.490 0.470 0.490 0.400 0.550 10,002,000 4,494,300 0.4493 1.296 1.243 1.296 1.058 1.454 3,782,501 1.1882 -18.33%
1998-01-09 0 0.600 0.590 0.600 0.580 0.630 7,786,000 4,675,260 0.6005 1.587 1.560 1.587 1.534 1.666 2,944,466 1.5878 -4.76%
1998-01-08 0 0.630 0.630 0.640 0.600 0.700 7,030,000 4,576,680 0.6510 1.666 1.666 1.692 1.587 1.851 2,658,566 1.7215 -10.00%
1998-01-07 0 0.700 0.690 0.700 0.690 0.780 3,844,000 2,782,920 0.7240 1.851 1.825 1.851 1.825 2.063 1,453,703 1.9144 -12.50%
1998-01-06 0 0.800 0.780 0.800 0.780 0.820 2,830,000 2,248,860 0.7947 2.115 2.063 2.115 2.063 2.168 1,070,234 2.1013 -3.61%
1998-01-05 0 0.830 0.830 0.840 0.830 0.880 1,350,000 1,139,140 0.8438 2.195 2.195 2.221 2.195 2.327 510,535 2.2313 -3.49%
1998-01-02 0 0.860 0.860 0.870 0.850 0.890 956,000 829,000 0.8672 2.274 2.274 2.301 2.248 2.353 361,535 2.2930 1.18%
1997-12-31 0 0.850 0.850 0.860 0.850 0.890 2,580,000 2,255,360 0.8742 2.248 2.248 2.274 2.248 2.353 975,690 2.3116 -2.30%
1997-12-30 0 0.870 0.870 0.880 0.820 0.880 2,666,000 2,261,440 0.8483 2.301 2.301 2.327 2.168 2.327 1,008,213 2.2430 4.82%
1997-12-29 0 0.830 0.830 0.840 0.810 0.870 1,752,000 1,470,340 0.8392 2.195 2.195 2.221 2.142 2.301 662,562 2.2192 -2.35%
1997-12-24 0 0.850 0.850 0.860 0.830 0.850 1,390,000 1,160,100 0.8346 2.248 2.248 2.274 2.195 2.248 525,662 2.2069 0.00%
1997-12-23 0 0.850 0.840 0.850 0.810 0.860 2,686,000 2,256,800 0.8402 2.248 2.221 2.248 2.142 2.274 1,015,777 2.2217 0.00%
1997-12-22 0 0.850 0.830 0.850 0.820 0.880 5,046,000 4,253,460 0.8429 2.248 2.195 2.248 2.168 2.327 1,908,268 2.2290 -5.56%
1997-12-19 0 0.900 0.880 0.900 0.870 0.900 4,298,000 3,822,800 0.8894 2.380 2.327 2.380 2.301 2.380 1,625,394 2.3519 -2.17%
1997-12-18 0 0.920 0.910 0.920 0.910 0.970 3,822,000 3,567,600 0.9334 2.433 2.406 2.433 2.406 2.565 1,445,383 2.4683 -1.08%
1997-12-17 0 0.930 0.930 0.940 0.920 0.970 6,440,000 6,104,180 0.9479 2.459 2.459 2.486 2.433 2.565 2,435,443 2.5064 -1.06%
1997-12-16 0 0.940 0.930 0.940 0.930 0.990 4,802,000 4,603,300 0.9586 2.486 2.459 2.486 2.459 2.618 1,815,994 2.5349 -4.08%
1997-12-15 0 0.980 0.980 0.990 0.980 1.030 7,610,000 7,614,420 1.0006 2.591 2.591 2.618 2.591 2.724 2,877,907 2.6458 -2.00%
1997-12-12 0 1.000 1.000 1.010 0.970 1.030 10,228,000 10,249,820 1.0021 2.644 2.644 2.671 2.565 2.724 3,867,968 2.6499 0.00%
1997-12-11 0 1.000 1.000 1.010 0.980 1.020 15,782,000 15,752,980 0.9982 2.644 2.644 2.671 2.591 2.697 5,968,349 2.6394 -3.85%
1997-12-10 0 1.040 1.030 1.040 1.030 1.130 46,632,000 51,064,400 1.0951 2.750 2.724 2.750 2.724 2.988 17,635,030 2.8956 -1.89%
1997-12-09 0 1.060 1.050 1.060 1.030 1.090 14,750,000 15,606,860 1.0581 2.803 2.776 2.803 2.724 2.882 5,578,073 2.7979 0.95%
1997-12-08 0 1.050 1.050 1.060 1.040 1.130 27,282,000 29,743,860 1.0902 2.776 2.776 2.803 2.750 2.988 10,317,355 2.8829 0.00%
1997-12-05 0 1.050 1.050 1.060 1.000 1.080 28,994,000 30,447,220 1.0501 2.776 2.776 2.803 2.644 2.856 10,964,789 2.7768 5.00%
1997-12-04 0 1.000 1.000 1.010 0.980 1.020 6,800,000 6,820,960 1.0031 2.644 2.644 2.671 2.591 2.697 2,571,586 2.6524 2.04%
1997-12-03 0 0.980 0.980 0.990 0.980 1.050 9,126,000 9,257,740 1.0144 2.591 2.591 2.618 2.591 2.776 3,451,220 2.6825 -2.00%
1997-12-02 0 1.000 0.990 1.000 0.890 1.000 10,300,000 9,762,660 0.9478 2.644 2.618 2.644 2.353 2.644 3,895,197 2.5063 6.38%
1997-12-01 0 0.940 0.930 0.950 0.930 1.010 4,766,000 4,611,440 0.9676 2.486 2.459 2.512 2.459 2.671 1,802,379 2.5585 -2.08%
1997-11-28 0 0.960 0.960 0.970 0.950 0.990 4,518,000 4,385,480 0.9707 2.539 2.539 2.565 2.512 2.618 1,708,592 2.5667 -3.03%
1997-11-27 0 0.990 0.980 1.000 0.960 1.040 12,424,000 12,452,460 1.0023 2.618 2.591 2.644 2.539 2.750 4,698,439 2.6503 -3.88%
1997-11-26 0 1.030 1.020 1.030 1.010 1.080 17,968,000 18,909,680 1.0524 2.724 2.697 2.724 2.671 2.856 6,795,038 2.7829 0.98%
1997-11-25 0 1.020 1.020 1.030 1.000 1.090 16,244,000 16,884,200 1.0394 2.697 2.697 2.724 2.644 2.882 6,143,065 2.7485 0.00%
1997-11-24 0 1.020 1.020 1.030 1.010 1.060 5,280,000 5,441,940 1.0307 2.697 2.697 2.724 2.671 2.803 1,996,761 2.7254 -2.86%
1997-11-21 0 1.050 1.030 1.050 1.040 1.100 8,738,000 9,330,860 1.0678 2.776 2.724 2.776 2.750 2.909 3,304,488 2.8237 -0.94%
1997-11-20 0 1.060 1.050 1.070 1.050 1.140 10,114,000 11,020,740 1.0897 2.803 2.776 2.829 2.776 3.014 3,824,856 2.8813 -4.50%
1997-11-19 0 1.110 1.110 1.120 1.010 1.120 14,036,000 14,923,880 1.0633 2.935 2.935 2.962 2.671 2.962 5,308,056 2.8116 4.72%
1997-11-18 0 1.060 1.060 1.070 1.050 1.200 36,682,000 41,533,280 1.1323 2.803 2.803 2.829 2.776 3.173 13,872,194 2.9940 -10.17%
1997-11-17 0 1.180 1.180 1.190 0.970 1.180 44,028,000 47,484,420 1.0785 3.120 3.120 3.147 2.565 3.120 16,650,264 2.8519 24.21%
1997-11-14 0 0.950 0.960 0.970 0.920 1.000 6,664,000 6,395,620 0.9597 2.512 2.539 2.565 2.433 2.644 2,520,154 2.5378 3.26%
1997-11-13 0 0.920 0.900 0.930 0.830 0.930 5,238,000 4,605,540 0.8793 2.433 2.380 2.459 2.195 2.459 1,980,878 2.3250 4.55%
1997-11-12 0 0.880 0.880 0.890 0.860 0.910 4,056,000 3,592,100 0.8856 2.327 2.327 2.353 2.274 2.406 1,533,875 2.3418 -5.38%
1997-11-11 0 0.930 0.920 0.930 0.920 0.980 4,284,000 4,083,460 0.9532 2.459 2.433 2.459 2.433 2.591 1,620,099 2.5205 -2.11%
1997-11-10 0 0.950 0.950 0.960 0.930 1.010 8,098,000 7,851,340 0.9695 2.512 2.512 2.539 2.459 2.671 3,062,457 2.5637 -6.86%
1997-11-07 0 1.020 1.010 1.020 0.960 1.040 9,860,000 9,870,720 1.0011 2.697 2.671 2.697 2.539 2.750 3,728,800 2.6472 -6.42%
1997-11-06 0 1.090 1.080 1.090 1.070 1.190 11,988,000 13,547,480 1.1301 2.882 2.856 2.882 2.829 3.147 4,533,555 2.9883 -3.54%
1997-11-05 0 1.130 1.120 1.130 1.060 1.160 10,010,000 11,303,740 1.1292 2.988 2.962 2.988 2.803 3.067 3,785,526 2.9860 1.80%
1997-11-04 0 1.110 1.110 1.120 1.100 1.330 24,168,000 29,760,000 1.2314 2.935 2.935 2.962 2.909 3.517 9,139,720 3.2561 -8.26%
1997-11-03 0 1.210 1.200 1.210 1.090 1.230 27,382,000 32,104,100 1.1725 3.200 3.173 3.200 2.882 3.252 10,355,172 3.1003 17.48%
1997-10-31 0 1.030 1.030 1.040 0.870 1.080 31,316,000 31,015,320 0.9904 2.724 2.724 2.750 2.301 2.856 11,842,910 2.6189 15.73%
1997-10-30 0 0.890 0.890 0.900 0.830 0.920 9,960,000 8,791,980 0.8827 2.353 2.353 2.380 2.195 2.433 3,766,617 2.3342 3.49%
1997-10-29 0 0.860 0.860 0.870 0.840 0.920 11,141,000 9,755,530 0.8756 2.274 2.274 2.301 2.221 2.433 4,213,241 2.3154 8.86%
1997-10-28 0 0.790 0.770 0.790 0.760 0.900 11,162,000 8,945,420 0.8014 2.089 2.036 2.089 2.010 2.380 4,221,183 2.1192 -16.84%
1997-10-27 0 0.950 0.950 0.960 0.920 1.040 10,372,000 10,193,640 0.9828 2.512 2.512 2.539 2.433 2.750 3,922,425 2.5988 -5.00%
1997-10-24 0 1.000 0.990 1.010 0.820 1.040 17,166,000 16,125,500 0.9394 2.644 2.618 2.671 2.168 2.750 6,491,742 2.4840 13.64%
1997-10-23 0 0.880 0.880 0.940 0.700 1.000 16,462,000 13,564,900 0.8240 2.327 2.327 2.486 1.851 2.644 6,225,507 2.1789 -12.00%
1997-10-22 0 1.000 0.990 1.000 1.000 1.140 18,418,000 19,552,220 1.0616 2.644 2.618 2.644 2.644 3.014 6,965,217 2.8071 -11.50%
1997-10-21 0 1.130 1.150 1.160 1.110 1.250 14,764,000 17,390,020 1.1779 2.988 3.041 3.067 2.935 3.305 5,583,367 3.1146 -7.38%
1997-10-20 0 1.220 1.200 1.220 1.220 1.350 12,162,000 15,571,760 1.2804 3.226 3.173 3.226 3.226 3.570 4,599,357 3.3856 -9.63%
1997-10-17 0 1.350 1.340 1.350 1.200 1.420 21,748,000 28,277,820 1.3002 3.570 3.543 3.570 3.173 3.755 8,224,537 3.4382 9.76%
1997-10-16 0 1.230 1.210 1.230 1.160 1.260 15,142,000 18,340,200 1.2112 3.252 3.200 3.252 3.067 3.332 5,726,317 3.2028 3.36%
1997-10-15 0 1.190 1.170 1.210 1.100 1.350 11,660,000 14,126,800 1.2116 3.147 3.094 3.200 2.909 3.570 4,409,514 3.2037 -13.77%
1997-10-14 0 1.380 1.340 1.350 1.350 1.510 5,916,000 8,668,620 1.4653 3.649 3.543 3.570 3.570 3.993 2,237,280 3.8746 -4.83%
1997-10-13 0 1.450 1.450 1.460 1.400 1.600 6,682,000 9,942,920 1.4880 3.834 3.834 3.861 3.702 4.231 2,526,962 3.9347 -8.81%
1997-10-09 0 1.590 1.570 1.590 1.530 1.680 9,766,000 15,484,020 1.5855 4.204 4.152 4.204 4.046 4.442 3,693,251 4.1925 -8.09%
1997-10-08 0 1.730 1.720 1.730 1.720 1.800 5,292,000 9,378,880 1.7723 4.575 4.548 4.575 4.548 4.760 2,001,299 4.6864 -2.81%
1997-10-07 0 1.780 1.780 1.790 1.780 1.850 5,042,000 9,103,480 1.8055 4.707 4.707 4.733 4.707 4.892 1,906,755 4.7743 -2.20%
1997-10-06 0 1.820 1.810 1.830 1.800 1.920 3,934,000 7,285,000 1.8518 4.813 4.786 4.839 4.760 5.077 1,487,738 4.8967 -5.21%
1997-10-03 0 1.920 1.910 1.930 1.880 1.960 2,658,000 5,081,460 1.9118 5.077 5.051 5.103 4.971 5.183 1,005,188 5.0552 1.05%
1997-09-30 0 1.900 1.900 1.910 1.870 1.940 5,494,000 10,423,320 1.8972 5.024 5.024 5.051 4.945 5.130 2,077,690 5.0168 1.06%
1997-09-29 0 1.880 1.880 1.890 1.860 2.000 11,188,000 21,448,960 1.9171 4.971 4.971 4.998 4.918 5.289 4,231,016 5.0695 -6.00%
1997-09-26 0 2.000 1.990 2.000 1.980 2.150 22,476,000 46,145,030 2.0531 5.289 5.262 5.289 5.236 5.685 8,499,848 5.4289 -5.88%
1997-09-25 0 2.125 2.125 2.150 1.870 2.125 14,128,000 27,951,550 1.9785 5.619 5.619 5.685 4.945 5.619 5,342,848 5.2316 14.86%
1997-09-24 0 1.850 1.850 1.860 1.800 1.990 11,384,000 21,769,960 1.9123 4.892 4.892 4.918 4.760 5.262 4,305,138 5.0567 -2.63%
1997-09-23 0 1.900 1.890 1.900 1.880 2.050 20,240,000 39,942,260 1.9734 5.024 4.998 5.024 4.971 5.421 7,654,250 5.2183 -5.00%
1997-09-22 0 2.000 2.000 2.025 2.000 2.275 29,106,000 60,581,200 2.0814 5.289 5.289 5.355 5.289 6.016 11,007,145 5.5038 -10.11%
1997-09-19 0 2.225 2.225 2.250 2.225 2.475 25,093,731 58,612,695 2.3358 5.884 5.884 5.950 5.884 6.545 9,489,807 6.1764 -6.32%
1997-09-18 0 2.375 2.350 2.375 2.250 2.550 38,914,000 91,664,250 2.3556 6.280 6.214 6.280 5.950 6.743 14,716,280 6.2288 -4.04%
1997-09-16 0 2.475 2.475 2.500 2.425 2.725 114,248,000 288,784,000 2.5277 6.545 6.545 6.611 6.412 7.206 43,205,672 6.6839 -5.71%
1997-09-15 0 2.625 2.625 2.650 2.200 2.650 159,732,000 392,598,650 2.4579 6.941 6.941 7.007 5.817 7.007 60,406,558 6.4993 23.53%
1997-09-12 0 2.125 2.125 2.150 2.075 2.250 22,998,000 49,272,300 2.1425 5.619 5.619 5.685 5.487 5.950 8,697,256 5.6653 1.19%
1997-09-11 0 2.100 2.075 2.100 2.000 2.200 19,897,000 42,094,500 2.1156 5.553 5.487 5.553 5.289 5.817 7,524,537 5.5943 -2.33%
1997-09-10 0 2.150 2.150 2.175 2.125 2.375 48,360,000 111,090,200 2.2972 5.685 5.685 5.751 5.619 6.280 18,288,515 6.0743 -4.44%
1997-09-09 0 2.250 2.250 2.275 2.050 2.275 39,215,150 85,221,815 2.1732 5.950 5.950 6.016 5.421 6.016 14,830,167 5.7465 11.11%
1997-09-08 0 2.025 2.025 2.050 1.950 2.050 8,952,000 17,807,880 1.9893 5.355 5.355 5.421 5.156 5.421 3,385,417 5.2602 3.32%
1997-09-05 0 1.960 1.950 1.960 1.860 2.025 10,414,000 20,161,620 1.9360 5.183 5.156 5.183 4.918 5.355 3,938,309 5.1194 -1.51%
1997-09-04 0 1.990 1.970 1.980 1.920 2.250 26,410,000 54,496,280 2.0635 5.262 5.209 5.236 5.077 5.950 9,987,587 5.4564 -7.44%
1997-09-03 0 2.150 2.150 2.175 1.850 2.175 36,250,000 73,555,040 2.0291 5.685 5.685 5.751 4.892 5.751 13,708,823 5.3655 23.56%
1997-09-02 0 1.740 1.720 1.730 1.620 2.100 23,628,000 42,419,750 1.7953 4.601 4.548 4.575 4.284 5.553 8,935,505 4.7473 -13.00%
1997-09-01 0 2.000 1.980 2.000 1.980 2.500 27,670,000 64,491,100 2.3307 5.289 5.236 5.289 5.236 6.611 10,464,086 6.1631 -14.89%
1997-08-29 0 2.350 2.325 2.350 2.250 2.550 47,680,000 115,137,600 2.4148 6.214 6.148 6.214 5.950 6.743 18,031,357 6.3854 -5.05%
1997-08-28 0 2.475 2.450 2.500 2.375 2.900 91,978,000 242,956,750 2.6415 6.545 6.478 6.611 6.280 7.668 34,783,728 6.9848 -10.81%
1997-08-27 0 2.775 2.775 2.800 2.200 2.900 200,764,000 529,382,550 2.6368 7.338 7.338 7.404 5.817 7.668 75,923,811 6.9725 12.12%
1997-08-26 1 2.475 - - - - 0 0 - 6.545 - - - - 0 - 0.00%
1997-08-25 1 2.475 - - - - 0 0 - 6.545 - - - - 0 - 0.00%
1997-08-22 1 2.475 - - - - 0 0 - 6.545 - - - - 0 - 0.00%
1997-08-21 1 2.475 - - - - 0 0 - 6.545 - - - - 0 - 0.00%
1997-08-20 1 2.475 - - - - 0 0 - 6.545 - - - - 0 - 0.00%
1997-08-19 1 2.475 - - - - 0 0 - 6.545 - - - - 0 - 0.00%
1997-08-15 1 2.475 - - - - 0 0 - 6.545 - - - - 0 - 0.00%
1997-08-14 1 2.475 - - - - 0 0 - 6.545 - - - - 0 - 0.00%
1997-08-13 0 2.475 2.500 2.525 1.990 2.525 167,761,300 370,336,361 2.2075 6.545 6.611 6.677 5.262 6.677 63,443,034 5.8373 23.75%
1997-08-12 0 2.000 1.990 2.000 1.970 2.100 44,650,000 90,959,230 2.0372 5.289 5.262 5.289 5.209 5.553 16,885,488 5.3868 0.00%
1997-08-11 0 2.000 2.000 2.025 1.890 2.025 37,706,100 74,333,544 1.9714 5.289 5.289 5.355 4.998 5.355 14,259,483 5.2129 3.63%
1997-08-08 0 1.930 1.920 1.930 1.910 2.000 27,464,000 53,511,660 1.9484 5.103 5.077 5.103 5.051 5.289 10,386,183 5.1522 -2.03%
1997-08-07 0 1.970 1.970 1.980 1.950 2.150 34,756,000 71,375,000 2.0536 5.209 5.209 5.236 5.156 5.685 13,143,830 5.4303 -6.19%
1997-08-06 0 2.100 2.075 2.100 1.990 2.175 71,014,000 148,948,000 2.0974 5.553 5.487 5.553 5.262 5.751 26,855,679 5.5462 5.53%
1997-08-05 0 1.990 1.990 2.000 1.950 2.100 39,494,000 79,414,190 2.0108 5.262 5.262 5.289 5.156 5.553 14,935,621 5.3171 -2.93%
1997-08-04 0 2.050 2.025 2.050 2.025 2.175 102,216,000 213,488,350 2.0886 5.421 5.355 5.421 5.355 5.751 38,655,477 5.5228 0.00%
1997-08-01 0 2.050 2.025 2.050 1.900 2.075 164,630,000 329,605,730 2.0021 5.421 5.355 5.421 5.024 5.487 62,258,856 5.2941 9.63%
1997-07-31 0 1.870 1.860 1.870 1.830 1.940 57,302,000 108,442,120 1.8925 4.945 4.918 4.945 4.839 5.130 21,670,151 5.0042 2.19%
1997-07-30 0 1.830 1.820 1.830 1.810 1.860 8,030,000 14,681,480 1.8283 4.839 4.813 4.839 4.786 4.918 3,036,741 4.8346 0.00%
1997-07-29 0 1.830 1.830 1.840 1.830 1.940 15,315,000 28,653,950 1.8710 4.839 4.839 4.865 4.839 5.130 5,791,741 4.9474 -2.66%
1997-07-28 0 1.880 1.880 1.890 1.820 1.890 24,036,000 44,554,440 1.8537 4.971 4.971 4.998 4.813 4.998 9,089,801 4.9016 3.87%
1997-07-25 0 1.810 1.810 1.820 1.800 1.850 15,468,000 28,272,000 1.8278 4.786 4.786 4.813 4.760 4.892 5,849,602 4.8331 0.56%
1997-07-24 0 1.800 1.790 1.800 1.780 1.900 35,589,000 65,543,370 1.8417 4.760 4.733 4.760 4.707 5.024 13,458,850 4.8699 1.69%
1997-07-23 0 1.770 1.770 1.780 1.770 1.800 5,756,000 10,249,920 1.7807 4.680 4.680 4.707 4.680 4.760 2,176,772 4.7088 0.00%
1997-07-22 0 1.770 1.760 1.770 1.750 1.810 9,288,000 16,472,660 1.7735 4.680 4.654 4.680 4.627 4.786 3,512,484 4.6897 0.00%
1997-07-21 0 1.770 1.760 1.770 1.770 1.830 8,440,000 15,232,840 1.8048 4.680 4.654 4.680 4.680 4.839 3,191,792 4.7725 -1.12%
1997-07-18 0 1.790 1.790 1.800 1.790 1.870 17,368,000 31,888,700 1.8361 4.733 4.733 4.760 4.733 4.945 6,568,133 4.8551 -0.56%
1997-07-17 0 1.800 1.790 1.800 1.770 1.850 14,130,000 25,508,300 1.8053 4.760 4.733 4.760 4.680 4.892 5,343,605 4.7736 0.00%
1997-07-16 0 1.800 1.790 1.800 1.780 1.900 22,872,000 41,904,360 1.8321 4.760 4.733 4.760 4.707 5.024 8,649,606 4.8447 -3.23%
1997-07-15 0 1.860 1.860 1.870 1.860 1.980 81,338,000 155,860,540 1.9162 4.918 4.918 4.945 4.918 5.236 30,759,952 5.0670 1.09%
1997-07-14 0 1.840 1.870 - 1.750 1.870 34,982,220 62,635,843 1.7905 4.865 4.945 - 4.627 4.945 13,229,381 4.7346 6.36%
1997-07-11 0 1.730 1.730 1.740 1.700 1.790 20,660,000 35,860,080 1.7357 4.575 4.575 4.601 4.495 4.733 7,813,084 4.5897 2.37%
1997-07-10 0 1.690 1.680 1.700 1.600 1.690 17,714,000 29,431,300 1.6615 4.469 4.442 4.495 4.231 4.469 6,698,982 4.3934 2.42%
1997-07-09 0 1.650 1.650 1.660 1.640 1.790 25,260,000 43,255,300 1.7124 4.363 4.363 4.390 4.337 4.733 9,552,686 4.5281 -6.78%
1997-07-08 0 1.770 1.770 1.780 1.760 1.860 47,946,000 86,599,340 1.8062 4.680 4.680 4.707 4.654 4.918 18,131,951 4.7761 -3.80%
1997-07-07 0 1.840 1.840 1.850 1.800 2.000 309,759,000 565,225,660 1.8247 4.865 4.865 4.892 4.760 5.289 117,142,933 4.8251 -7.54%
1997-07-04 0 1.990 2.000 2.025 1.940 2.150 108,550,000 220,431,670 2.0307 5.262 5.289 5.355 5.130 5.685 41,050,834 5.3697 2.58%
1997-07-03 0 1.940 1.940 1.950 1.760 2.025 54,916,000 106,167,080 1.9333 5.130 5.130 5.156 4.654 5.355 20,767,827 5.1121 8.38%
1997-06-27 0 1.790 1.780 1.790 1.730 1.800 13,746,000 24,272,080 1.7658 4.733 4.707 4.733 4.575 4.760 5,198,386 4.6692 4.68%
1997-06-26 0 1.710 1.710 1.720 1.700 1.760 15,318,000 26,431,560 1.7255 4.522 4.522 4.548 4.495 4.654 5,792,876 4.5628 1.18%
1997-06-25 0 1.690 1.690 1.700 1.660 1.730 8,336,000 14,174,360 1.7004 4.469 4.469 4.495 4.390 4.575 3,152,462 4.4963 2.42%
1997-06-24 0 1.650 1.650 1.660 1.640 1.700 3,026,000 5,009,960 1.6556 4.363 4.363 4.390 4.337 4.495 1,144,356 4.3780 -0.60%
1997-06-23 0 1.660 1.660 1.680 1.620 1.740 6,300,000 10,575,660 1.6787 4.390 4.390 4.442 4.284 4.601 2,382,499 4.4389 -0.60%
1997-06-20 0 1.670 1.670 1.680 1.670 1.720 5,101,000 8,627,200 1.6913 4.416 4.416 4.442 4.416 4.548 1,929,068 4.4722 -1.76%
1997-06-19 0 1.700 1.700 1.710 1.690 1.760 5,910,000 10,131,860 1.7144 4.495 4.495 4.522 4.469 4.654 2,235,011 4.5332 -1.16%
1997-06-18 0 1.720 1.720 1.740 1.680 1.730 3,136,000 5,364,040 1.7105 4.548 4.548 4.601 4.442 4.575 1,185,955 4.5230 0.00%
1997-06-17 0 1.720 1.720 1.740 1.700 1.800 5,808,000 10,076,920 1.7350 4.548 4.548 4.601 4.495 4.760 2,196,437 4.5878 -1.71%
1997-06-16 0 1.750 1.750 1.760 1.700 1.790 7,822,000 13,682,540 1.7492 4.627 4.627 4.654 4.495 4.733 2,958,080 4.6255 3.55%
1997-06-13 0 1.690 1.680 1.690 1.560 1.700 14,318,000 23,311,680 1.6281 4.469 4.442 4.469 4.125 4.495 5,414,701 4.3053 10.46%
1997-06-12 0 1.530 1.530 1.540 1.510 1.730 5,010,000 8,221,120 1.6409 4.046 4.046 4.072 3.993 4.575 1,894,654 4.3391 -10.53%
1997-06-11 0 1.710 1.710 1.730 1.700 1.800 6,676,000 11,728,140 1.7568 4.522 4.522 4.575 4.495 4.760 2,524,692 4.6454 -4.47%
1997-06-10 0 1.790 1.790 1.800 1.780 1.890 4,564,000 8,305,840 1.8199 4.733 4.733 4.760 4.707 4.998 1,725,988 4.8122 -3.24%
1997-06-06 0 1.850 1.840 1.850 1.830 1.900 9,638,000 17,875,480 1.8547 4.892 4.865 4.892 4.839 5.024 3,644,845 4.9043 0.00%
1997-06-05 0 1.850 1.850 1.860 1.820 1.950 16,464,000 31,036,960 1.8851 4.892 4.892 4.918 4.813 5.156 6,226,264 4.9848 0.54%
1997-06-04 0 1.850 1.840 1.850 1.830 1.890 8,040,000 14,889,460 1.8519 4.865 4.839 4.865 4.813 4.971 3,057,047 4.8705 0.54%
1997-06-03 0 1.840 1.830 1.840 1.810 1.910 10,022,250 18,624,710 1.8583 4.839 4.813 4.839 4.760 5.023 3,810,757 4.8874 -1.08%
1997-06-02 0 1.860 1.850 1.870 1.840 1.920 12,614,000 23,592,540 1.8703 4.892 4.865 4.918 4.839 5.050 4,796,218 4.9190 2.20%
1997-05-30 0 1.820 1.820 1.830 1.820 1.880 6,136,000 11,349,140 1.8496 4.787 4.787 4.813 4.787 4.944 2,333,090 4.8644 -2.15%
1997-05-29 0 1.860 1.850 1.860 1.800 1.900 8,910,000 16,524,300 1.8546 4.892 4.865 4.892 4.734 4.997 3,387,847 4.8775 0.54%
1997-05-28 0 1.850 1.840 1.850 1.840 1.890 5,870,000 10,921,240 1.8605 4.865 4.839 4.865 4.839 4.971 2,231,948 4.8931 -0.54%
1997-05-27 0 1.860 1.860 1.870 1.850 1.980 23,384,000 44,946,450 1.9221 4.892 4.892 4.918 4.865 5.207 8,891,292 5.0551 -1.59%
1997-05-26 0 1.890 1.890 1.900 1.800 1.930 24,204,030 45,332,536 1.8729 4.971 4.971 4.997 4.734 5.076 9,203,092 4.9258 5.00%
1997-05-23 0 1.800 1.790 1.800 1.770 1.850 7,088,000 12,789,800 1.8044 4.734 4.708 4.734 4.655 4.865 2,695,068 4.7456 0.56%
1997-05-22 0 1.790 1.780 1.790 1.780 1.840 4,182,000 7,593,600 1.8158 4.708 4.681 4.708 4.681 4.839 1,590,121 4.7755 -0.56%
1997-05-21 0 1.800 1.800 1.810 1.800 1.880 8,200,000 15,053,860 1.8358 4.734 4.734 4.760 4.734 4.944 3,117,884 4.8282 0.00%
1997-05-20 0 1.800 1.790 1.810 1.800 1.820 5,788,000 10,479,300 1.8105 4.734 4.708 4.760 4.734 4.787 2,200,770 4.7617 0.56%
1997-05-19 0 1.790 1.790 1.800 1.760 1.820 3,796,000 6,780,140 1.7861 4.708 4.708 4.734 4.629 4.787 1,443,352 4.6975 0.00%
1997-05-16 0 1.790 1.780 1.790 1.750 1.830 5,346,000 9,556,580 1.7876 4.708 4.681 4.708 4.602 4.813 2,032,708 4.7014 0.00%
1997-05-15 0 1.790 1.790 1.800 1.780 1.860 4,376,000 7,983,820 1.8245 4.708 4.708 4.734 4.681 4.892 1,663,885 4.7983 -3.24%
1997-05-14 0 1.850 1.840 1.850 1.840 1.870 5,638,000 10,449,580 1.8534 4.865 4.839 4.865 4.839 4.918 2,143,735 4.8745 0.00%
1997-05-13 0 1.850 1.850 1.860 1.850 1.980 10,294,650 19,454,703 1.8898 4.865 4.865 4.892 4.865 5.207 3,914,332 4.9701 0.54%
1997-05-12 0 1.840 1.850 1.860 1.840 1.900 8,166,000 15,256,980 1.8684 4.839 4.865 4.892 4.839 4.997 3,104,956 4.9138 -2.13%
1997-05-09 0 1.880 1.870 1.890 1.870 1.980 20,240,000 38,952,740 1.9245 4.944 4.918 4.971 4.918 5.207 7,695,850 5.0615 -1.57%
1997-05-08 0 1.910 1.910 1.920 1.820 1.930 10,524,000 19,600,300 1.8624 5.023 5.023 5.050 4.787 5.076 4,001,538 4.8982 3.80%
1997-05-07 0 1.840 1.830 1.840 1.770 1.890 16,682,000 30,855,700 1.8496 4.839 4.813 4.839 4.655 4.971 6,342,992 4.8645 2.22%
1997-05-06 0 1.800 1.790 1.800 1.740 1.830 13,192,000 23,574,780 1.7871 4.734 4.708 4.734 4.576 4.813 5,015,991 4.6999 1.69%
1997-05-05 0 1.770 1.760 1.770 1.750 1.830 11,213,253 20,137,015 1.7958 4.655 4.629 4.655 4.602 4.813 4,263,612 4.7230 -3.28%
1997-05-02 0 1.830 1.820 1.830 1.820 1.910 15,390,000 28,717,160 1.8660 4.813 4.787 4.813 4.787 5.023 5,851,735 4.9075 -4.19%
1997-05-01 0 1.910 1.910 1.920 1.890 2.050 29,609,000 57,830,720 1.9531 5.023 5.023 5.050 4.971 5.391 11,258,222 5.1368 0.00%
1997-04-30 0 1.910 1.900 1.910 1.880 1.950 10,164,000 19,514,980 1.9200 5.023 4.997 5.023 4.944 5.128 3,864,655 5.0496 1.60%
1997-04-29 0 1.880 1.880 1.890 1.870 1.980 20,092,000 38,511,480 1.9168 4.944 4.944 4.971 4.918 5.207 7,639,576 5.0410 -3.59%
1997-04-28 0 1.950 1.940 1.950 1.940 2.100 30,392,000 61,905,160 2.0369 5.128 5.102 5.128 5.102 5.523 11,555,942 5.3570 -2.50%
1997-04-25 0 2.000 2.000 2.025 2.000 2.100 25,845,000 52,876,900 2.0459 5.260 5.260 5.326 5.260 5.523 9,827,037 5.3808 -2.44%
1997-04-24 0 2.050 2.025 2.050 1.940 2.125 50,372,150 103,184,510 2.0484 5.391 5.326 5.391 5.102 5.589 19,152,989 5.3874 6.77%
1997-04-23 0 1.920 1.910 1.930 1.910 1.970 6,262,500 12,160,100 1.9417 5.050 5.023 5.076 5.023 5.181 2,381,189 5.1067 -1.03%
1997-04-22 0 1.940 1.930 1.940 1.930 2.000 6,268,026 12,261,289 1.9562 5.102 5.076 5.102 5.076 5.260 2,383,290 5.1447 1.04%
1997-04-21 0 1.920 1.920 1.930 1.910 2.000 6,074,000 11,897,540 1.9588 5.050 5.050 5.076 5.023 5.260 2,309,515 5.1515 -2.04%
1997-04-18 0 1.960 1.960 1.970 1.950 2.050 22,232,000 44,418,070 1.9979 5.155 5.155 5.181 5.128 5.391 8,453,267 5.2545 0.00%
1997-04-17 0 1.960 1.950 1.960 1.930 2.075 52,347,000 105,553,320 2.0164 5.155 5.128 5.155 5.076 5.457 19,903,885 5.3032 0.51%
1997-04-16 0 1.950 1.940 1.950 1.780 1.960 26,492,000 49,677,540 1.8752 5.128 5.102 5.128 4.681 5.155 10,073,046 4.9317 9.55%
1997-04-15 0 1.780 1.780 1.790 1.780 1.840 4,816,000 8,715,200 1.8096 4.681 4.681 4.708 4.681 4.839 1,831,186 4.7593 0.56%
1997-04-14 0 1.770 1.760 1.780 1.760 1.810 3,664,000 6,548,080 1.7871 4.655 4.629 4.681 4.629 4.760 1,393,162 4.7002 -3.28%
1997-04-11 0 1.830 1.830 1.840 1.780 1.850 9,099,000 16,498,350 1.8132 4.813 4.813 4.839 4.681 4.865 3,459,710 4.7687 3.98%
1997-04-10 0 1.760 1.750 1.760 1.750 1.790 3,416,000 6,034,760 1.7666 4.629 4.602 4.629 4.602 4.708 1,298,865 4.6462 0.57%
1997-04-09 0 1.750 1.750 1.760 1.740 1.800 8,524,000 15,134,380 1.7755 4.602 4.602 4.629 4.576 4.734 3,241,078 4.6696 0.57%
1997-04-08 0 1.740 1.740 1.750 1.620 1.740 6,208,000 10,520,860 1.6947 4.576 4.576 4.602 4.261 4.576 2,360,466 4.4571 7.41%
1997-04-07 0 1.620 1.620 1.630 1.610 1.690 3,972,000 6,533,160 1.6448 4.261 4.261 4.287 4.234 4.445 1,510,272 4.3258 -2.99%
1997-04-04 0 1.670 1.660 1.670 1.650 1.690 2,668,000 4,434,460 1.6621 4.392 4.366 4.392 4.339 4.445 1,014,453 4.3713 0.60%
1997-04-03 0 1.660 1.660 1.680 1.660 1.710 2,558,000 4,298,160 1.6803 4.366 4.366 4.418 4.366 4.497 972,628 4.4191 -2.35%
1997-04-02 0 1.700 1.690 1.700 1.690 1.760 2,586,000 4,428,180 1.7124 4.471 4.445 4.471 4.445 4.629 983,274 4.5035 0.00%
1997-04-01 0 1.700 1.700 1.710 1.660 1.720 3,842,000 6,547,020 1.7041 4.471 4.471 4.497 4.366 4.524 1,460,843 4.4817 -4.49%
1997-03-27 0 1.780 1.770 1.780 1.760 1.800 2,458,000 4,366,200 1.7763 4.681 4.655 4.681 4.629 4.734 934,605 4.6717 -0.56%
1997-03-26 0 1.790 1.790 1.800 1.750 1.810 3,100,000 5,565,980 1.7955 4.708 4.708 4.734 4.602 4.760 1,178,712 4.7221 1.13%
1997-03-25 0 1.770 1.770 1.780 1.770 1.850 5,038,000 9,182,040 1.8226 4.655 4.655 4.681 4.655 4.865 1,915,597 4.7933 -2.21%
1997-03-24 0 1.810 1.800 1.810 1.740 1.820 7,758,000 13,890,780 1.7905 4.760 4.734 4.760 4.576 4.787 2,949,822 4.7090 4.62%
1997-03-21 0 1.730 1.720 1.730 1.700 1.770 12,401,000 21,409,230 1.7264 4.550 4.524 4.550 4.471 4.655 4,715,229 4.5404 -2.81%
1997-03-20 0 1.780 1.780 1.790 1.780 1.950 5,132,000 9,600,580 1.8707 4.681 4.681 4.708 4.681 5.128 1,951,339 4.9200 -5.82%
1997-03-19 0 1.890 1.880 1.890 1.870 1.910 3,713,000 7,029,090 1.8931 4.971 4.944 4.971 4.918 5.023 1,411,793 4.9788 -1.05%
1997-03-18 0 1.910 1.900 1.910 1.910 1.960 2,824,000 5,453,180 1.9310 5.023 4.997 5.023 5.023 5.155 1,073,769 5.0785 -2.05%
1997-03-17 0 1.950 1.940 1.950 1.950 1.980 4,892,000 9,603,220 1.9630 5.128 5.102 5.128 5.128 5.207 1,860,084 5.1628 2.09%
1997-03-14 0 1.910 1.910 1.920 1.860 1.940 8,578,000 16,368,820 1.9082 5.023 5.023 5.050 4.892 5.102 3,261,611 5.0186 -1.55%
1997-03-13 0 1.940 1.940 1.950 1.910 2.050 12,152,000 23,942,420 1.9702 5.102 5.102 5.128 5.023 5.391 4,620,552 5.1817 -4.20%
1997-03-12 0 2.025 2.025 2.050 2.025 2.100 10,704,000 22,055,600 2.0605 5.326 5.326 5.391 5.326 5.523 4,069,979 5.4191 -2.41%
1997-03-11 0 2.075 2.050 2.075 2.000 2.225 16,152,000 34,386,950 2.1290 5.457 5.391 5.457 5.260 5.852 6,141,471 5.5991 -3.49%
1997-03-10 0 2.150 2.150 2.175 2.050 2.200 25,940,000 55,510,500 2.1400 5.654 5.654 5.720 5.391 5.786 9,863,159 5.6281 3.61%
1997-03-07 0 2.075 2.050 2.075 2.050 2.150 13,872,000 29,061,100 2.0949 5.457 5.391 5.457 5.391 5.654 5,274,547 5.5097 0.00%
1997-03-06 0 2.075 2.075 2.100 2.050 2.175 21,402,000 45,131,550 2.1088 5.457 5.457 5.523 5.391 5.720 8,137,677 5.5460 0.00%
1997-03-05 0 2.075 2.050 2.075 2.025 2.150 12,398,000 25,802,350 2.0812 5.457 5.391 5.457 5.326 5.654 4,714,088 5.4735 0.00%
1997-03-04 0 2.075 2.050 2.075 2.050 2.125 8,818,000 18,316,850 2.0772 5.457 5.391 5.457 5.391 5.589 3,352,866 5.4630 -1.19%
1997-03-03 0 2.100 2.075 2.100 2.050 2.150 23,832,150 49,951,347 2.0960 5.523 5.457 5.523 5.391 5.654 9,061,692 5.5124 3.70%
1997-02-28 0 2.025 2.025 2.050 2.000 2.150 39,298,000 81,539,400 2.0749 5.326 5.326 5.391 5.260 5.654 14,942,268 5.4570 1.76%
1997-02-27 0 1.990 1.970 1.990 1.950 2.075 33,922,000 68,555,390 2.0210 5.234 5.181 5.234 5.128 5.457 12,898,153 5.3151 2.05%
1997-02-26 0 1.950 1.940 1.950 1.940 2.000 14,632,000 28,836,740 1.9708 5.128 5.102 5.128 5.102 5.260 5,563,521 5.1832 -1.02%
1997-02-25 0 1.970 1.970 1.980 1.960 2.075 29,924,000 60,094,000 2.0082 5.181 5.181 5.207 5.155 5.457 11,377,994 5.2816 -1.50%
1997-02-24 0 2.000 2.000 2.025 1.930 2.050 33,784,000 66,796,210 1.9772 5.260 5.260 5.326 5.076 5.391 12,845,681 5.1999 3.09%
1997-02-21 0 1.940 1.930 1.940 1.840 1.960 17,985,000 34,365,180 1.9108 5.102 5.076 5.102 4.839 5.155 6,838,432 5.0253 3.19%
1997-02-20 0 1.880 1.880 1.890 1.820 1.950 31,470,000 59,503,200 1.8908 4.944 4.944 4.971 4.787 5.128 11,965,829 4.9728 1.08%
1997-02-19 0 1.860 1.850 1.860 1.850 1.950 13,242,000 25,018,760 1.8893 4.892 4.865 4.892 4.865 5.128 5,035,002 4.9690 -2.11%
1997-02-18 0 1.900 1.890 1.900 1.810 2.075 73,036,039 141,942,791 1.9435 4.997 4.971 4.997 4.760 5.457 27,770,473 5.1113 -8.43%
1997-02-17 0 2.075 2.050 2.075 1.850 2.075 77,096,050 151,619,217 1.9666 5.457 5.391 5.457 4.865 5.457 29,314,210 5.1722 14.64%
1997-02-14 0 1.810 1.810 1.820 1.810 1.870 16,024,000 29,431,380 1.8367 4.760 4.760 4.787 4.760 4.918 6,092,801 4.8305 0.00%
1997-02-13 0 1.810 1.790 1.810 1.800 1.920 35,400,000 66,488,810 1.8782 4.760 4.708 4.760 4.734 5.050 13,460,132 4.9397 0.00%
1997-02-12 0 1.810 1.800 1.810 1.750 1.820 5,094,000 9,138,060 1.7939 4.760 4.734 4.760 4.602 4.787 1,936,890 4.7179 3.43%
1997-02-11 0 1.750 1.730 1.750 1.720 1.790 3,216,000 5,652,480 1.7576 4.602 4.550 4.602 4.524 4.708 1,222,819 4.6225 -1.69%
1997-02-10 0 1.780 1.780 1.790 1.770 1.850 3,812,000 6,873,740 1.8032 4.681 4.681 4.708 4.655 4.865 1,449,436 4.7424 -2.73%
1997-02-05 0 1.830 1.820 1.830 1.750 1.840 6,410,000 11,523,320 1.7977 4.813 4.787 4.813 4.602 4.839 2,437,273 4.7280 5.17%
1997-02-04 0 1.740 1.730 1.750 1.710 1.800 4,124,000 7,151,440 1.7341 4.576 4.550 4.602 4.497 4.734 1,568,067 4.5607 0.58%
1997-02-03 0 1.730 1.730 1.740 1.730 1.790 3,124,000 5,494,100 1.7587 4.550 4.550 4.576 4.550 4.708 1,187,838 4.6253 -1.70%
1997-01-31 0 1.760 1.760 1.770 1.760 1.830 6,302,000 11,261,960 1.7870 4.629 4.629 4.655 4.629 4.813 2,396,208 4.6999 -0.56%
1997-01-30 0 1.770 1.760 1.780 1.760 1.850 6,152,000 11,106,560 1.8054 4.655 4.629 4.681 4.629 4.865 2,339,173 4.7481 -2.21%
1997-01-29 0 1.810 1.810 1.820 1.780 1.860 9,350,000 17,039,180 1.8224 4.760 4.760 4.787 4.681 4.892 3,555,148 4.7928 -1.09%
1997-01-28 0 1.830 1.830 1.840 1.820 1.920 23,868,000 44,826,760 1.8781 4.813 4.813 4.839 4.787 5.050 9,075,323 4.9394 -1.61%
1997-01-27 0 1.860 1.860 1.870 1.800 1.890 28,187,000 52,245,980 1.8535 4.892 4.892 4.918 4.734 4.971 10,717,535 4.8748 3.33%
1997-01-24 0 1.800 1.790 1.800 1.650 1.820 19,106,000 33,634,020 1.7604 4.734 4.708 4.734 4.339 4.787 7,264,669 4.6298 6.51%
1997-01-23 0 1.690 1.690 1.700 1.690 1.740 5,566,000 9,564,880 1.7184 4.445 4.445 4.471 4.445 4.576 2,116,359 4.5195 -1.74%
1997-01-22 0 1.720 1.710 1.730 1.700 1.830 14,921,000 26,320,820 1.7640 4.524 4.497 4.550 4.471 4.813 5,673,408 4.6393 -3.37%
1997-01-21 0 1.780 1.780 1.790 1.650 1.850 31,544,000 54,918,720 1.7410 4.681 4.681 4.708 4.339 4.865 11,993,966 4.5789 2.89%
1997-01-20 0 1.730 1.720 1.740 1.730 1.900 23,408,000 42,021,600 1.7952 4.550 4.524 4.576 4.550 4.997 8,900,417 4.7213 -6.99%
1997-01-17 0 1.860 1.860 1.870 1.830 1.980 17,560,000 33,320,820 1.8975 4.892 4.892 4.918 4.813 5.207 6,676,834 4.9905 -4.12%
1997-01-16 0 1.940 1.940 1.950 1.920 2.025 27,056,000 53,322,020 1.9708 5.102 5.102 5.128 5.050 5.326 10,287,495 5.1832 -1.52%
1997-01-15 0 1.970 1.960 1.970 1.950 2.050 16,564,000 32,994,410 1.9919 5.181 5.155 5.181 5.128 5.391 6,298,125 5.2388 0.00%
1997-01-14 0 1.970 1.970 1.980 1.950 2.125 34,070,000 69,322,780 2.0347 5.181 5.181 5.207 5.128 5.589 12,954,427 5.3513 0.51%
1997-01-13 0 1.960 1.960 1.970 1.950 2.100 14,416,000 28,869,600 2.0026 5.155 5.155 5.181 5.128 5.523 5,481,392 5.2668 -1.51%
1997-01-10 0 1.990 1.990 2.000 1.990 2.175 56,304,000 117,395,160 2.0850 5.234 5.234 5.260 5.234 5.720 21,408,454 5.4836 -1.73%
1997-01-09 0 2.025 2.025 2.050 1.850 2.050 50,259,000 98,959,370 1.9690 5.326 5.326 5.391 4.865 5.391 19,109,966 5.1784 5.47%
1997-01-08 0 1.920 1.920 1.930 1.800 2.075 58,287,000 112,045,300 1.9223 5.050 5.050 5.076 4.734 5.457 22,162,450 5.0556 -2.54%
1997-01-07 0 1.970 1.960 1.970 1.920 2.350 73,144,000 154,695,930 2.1150 5.181 5.155 5.181 5.050 6.180 27,811,523 5.5623 -9.43%
1997-01-06 0 2.175 2.150 2.175 1.760 2.200 114,912,250 225,303,078 1.9607 5.720 5.654 5.720 4.629 5.786 43,693,053 5.1565 28.70%
1997-01-03 0 1.690 1.690 1.700 1.640 1.860 105,548,000 183,920,240 1.7425 4.445 4.445 4.471 4.313 4.892 40,132,487 4.5828 4.97%
1997-01-02 0 1.610 1.600 1.610 1.380 1.640 97,634,000 151,948,300 1.5563 4.234 4.208 4.234 3.629 4.313 37,123,349 4.0931 13.38%
1996-12-31 0 1.420 1.410 1.420 1.330 1.420 17,038,000 23,386,180 1.3726 3.735 3.708 3.735 3.498 3.735 6,478,354 3.6099 5.19%
1996-12-30 0 1.350 1.340 1.350 1.320 1.380 29,860,000 40,279,860 1.3490 3.550 3.524 3.550 3.472 3.629 11,353,660 3.5477 3.85%
1996-12-27 0 1.300 1.300 1.310 1.240 1.320 19,254,000 24,729,820 1.2844 3.419 3.419 3.445 3.261 3.472 7,320,943 3.3780 5.69%
1996-12-24 0 1.230 1.230 1.240 1.230 1.240 1,574,000 1,937,620 1.2310 3.235 3.235 3.261 3.235 3.261 598,482 3.2376 0.00%
1996-12-23 0 1.230 1.220 1.230 1.220 1.240 2,268,000 2,790,900 1.2306 3.235 3.209 3.235 3.209 3.261 862,361 3.2363 0.00%
1996-12-20 0 1.230 1.230 1.240 1.230 1.260 3,540,000 4,398,240 1.2424 3.235 3.235 3.261 3.235 3.314 1,346,013 3.2676 0.00%
1996-12-19 0 1.230 1.230 1.240 1.220 1.250 8,405,000 10,341,560 1.2304 3.235 3.235 3.261 3.209 3.287 3,195,831 3.2360 0.00%
1996-12-18 0 1.230 1.230 1.240 1.220 1.260 4,764,000 5,895,200 1.2374 3.235 3.235 3.261 3.209 3.314 1,811,414 3.2545 0.00%
1996-12-17 0 1.230 1.230 1.240 1.220 1.260 7,048,000 8,732,300 1.2390 3.235 3.235 3.261 3.209 3.314 2,679,859 3.2585 -2.38%
1996-12-16 0 1.260 1.250 1.260 1.260 1.300 12,106,000 15,512,420 1.2814 3.314 3.287 3.314 3.314 3.419 4,603,061 3.3700 -0.79%
1996-12-13 0 1.270 1.260 1.270 1.230 1.290 16,230,000 20,706,920 1.2758 3.340 3.314 3.340 3.235 3.393 6,171,128 3.3555 0.79%
1996-12-12 0 1.260 1.250 1.260 1.240 1.300 11,184,000 14,199,000 1.2696 3.314 3.287 3.314 3.261 3.419 4,252,489 3.3390 -2.33%
1996-12-11 0 1.290 1.270 1.280 1.260 1.360 84,566,000 111,742,880 1.3214 3.393 3.340 3.366 3.314 3.577 32,154,507 3.4752 0.00%
1996-12-10 0 1.290 1.290 1.300 1.200 1.310 42,214,926 53,779,531 1.2739 3.393 3.393 3.419 3.156 3.445 16,051,370 3.3505 8.40%
1996-12-09 0 1.190 1.180 1.190 1.150 1.190 7,272,000 8,555,320 1.1765 3.130 3.103 3.130 3.024 3.130 2,765,031 3.0941 1.71%
1996-12-06 0 1.170 1.160 1.170 1.130 1.270 17,592,000 20,930,520 1.1898 3.077 3.051 3.077 2.972 3.340 6,689,001 3.1291 -5.65%
1996-12-05 0 1.240 1.240 1.250 1.210 1.260 12,782,000 15,838,540 1.2391 3.261 3.261 3.287 3.182 3.314 4,860,096 3.2589 1.64%
1996-12-04 0 1.220 1.220 1.230 1.220 1.250 6,775,050 8,342,169 1.2313 3.209 3.209 3.235 3.209 3.287 2,576,075 3.2383 -2.40%
1996-12-03 0 1.250 1.240 1.250 1.230 1.280 15,564,000 19,474,200 1.2512 3.287 3.261 3.287 3.235 3.366 5,917,895 3.2907 1.63%
1996-12-02 0 1.230 1.220 1.230 1.210 1.250 6,506,000 8,016,720 1.2322 3.235 3.209 3.235 3.182 3.287 2,473,775 3.2407 0.82%
1996-11-29 0 1.220 1.210 1.220 1.200 1.260 7,940,000 9,757,500 1.2289 3.209 3.182 3.209 3.156 3.314 3,019,024 3.2320 -1.61%
1996-11-28 0 1.240 1.230 1.240 1.210 1.310 43,144,000 54,029,240 1.2523 3.261 3.235 3.261 3.182 3.445 16,404,631 3.2935 -3.12%
1996-11-27 0 1.280 1.270 1.280 1.170 1.280 56,341,000 70,196,650 1.2459 3.366 3.340 3.366 3.077 3.366 21,422,523 3.2768 8.47%
1996-11-26 0 1.180 1.180 1.190 1.170 1.190 7,872,000 9,273,460 1.1780 3.103 3.103 3.130 3.077 3.130 2,993,168 3.0982 0.85%
1996-11-25 0 1.170 1.170 1.180 1.170 1.190 8,104,000 9,576,640 1.1817 3.077 3.077 3.103 3.077 3.130 3,081,382 3.1079 -1.68%
1996-11-22 0 1.190 1.180 1.190 1.180 1.210 8,274,000 9,877,400 1.1938 3.130 3.103 3.130 3.103 3.182 3,146,021 3.1396 0.00%
1996-11-21 0 1.190 1.180 1.190 1.180 1.210 10,141,000 12,116,850 1.1948 3.130 3.103 3.130 3.103 3.182 3,855,910 3.1424 0.00%
1996-11-20 0 1.190 1.190 1.200 1.170 1.240 19,742,000 23,727,000 1.2019 3.130 3.130 3.156 3.077 3.261 7,506,495 3.1609 1.71%
1996-11-19 0 1.170 1.160 1.170 1.170 1.240 29,804,000 35,623,840 1.1953 3.077 3.051 3.077 3.077 3.261 11,332,367 3.1435 -4.10%
1996-11-18 0 1.220 1.210 1.220 1.180 1.280 85,557,000 106,207,770 1.2414 3.209 3.182 3.209 3.103 3.366 32,531,315 3.2648 1.67%
1996-11-15 0 1.200 1.190 1.200 1.030 1.210 60,948,000 69,877,980 1.1465 3.156 3.130 3.156 2.709 3.182 23,174,241 3.0153 16.50%
1996-11-14 0 1.030 1.020 1.030 1.020 1.040 3,668,000 3,768,560 1.0274 2.709 2.683 2.709 2.683 2.735 1,394,683 2.7021 0.00%
1996-11-13 0 1.030 1.030 1.040 1.010 1.060 4,246,000 4,407,460 1.0380 2.709 2.709 2.735 2.656 2.788 1,614,455 2.7300 0.98%
1996-11-12 0 1.020 1.020 1.030 1.020 1.040 3,990,000 4,089,680 1.0250 2.683 2.683 2.709 2.683 2.735 1,517,117 2.6957 0.00%
1996-11-11 0 1.020 1.010 1.020 1.010 1.060 3,978,000 4,077,280 1.0250 2.683 2.656 2.683 2.656 2.788 1,512,554 2.6956 -0.97%
1996-11-08 0 1.030 1.030 1.040 1.020 1.050 3,370,000 3,490,280 1.0357 2.709 2.709 2.735 2.683 2.761 1,281,374 2.7239 -2.83%
1996-11-07 0 1.060 1.060 1.070 1.050 1.100 10,603,000 11,311,130 1.0668 2.788 2.788 2.814 2.761 2.893 4,031,576 2.8056 0.00%
1996-11-06 0 1.060 1.050 1.060 1.040 1.070 6,336,000 6,687,720 1.0555 2.788 2.761 2.788 2.735 2.814 2,409,136 2.7760 2.91%
1996-11-05 0 1.030 1.030 1.040 1.010 1.060 4,440,000 4,631,380 1.0431 2.709 2.709 2.735 2.656 2.788 1,688,220 2.7434 1.98%
1996-11-04 0 1.010 1.010 1.020 1.010 1.040 3,036,000 3,100,720 1.0213 2.656 2.656 2.683 2.656 2.735 1,154,377 2.6861 -0.98%
1996-11-01 0 1.020 1.020 1.030 1.020 1.040 3,700,000 3,796,860 1.0262 2.683 2.683 2.709 2.683 2.735 1,406,850 2.6988 -1.92%
1996-10-31 0 1.040 1.030 1.050 1.030 1.070 3,707,000 3,889,700 1.0493 2.735 2.709 2.761 2.709 2.814 1,409,512 2.7596 -0.95%
1996-10-30 0 1.050 1.050 1.060 1.000 1.080 17,272,000 18,182,100 1.0527 2.761 2.761 2.788 2.630 2.840 6,567,328 2.7686 5.00%
1996-10-29 0 1.000 0.990 1.000 0.990 1.020 4,458,000 4,481,000 1.0052 2.630 2.604 2.630 2.604 2.683 1,695,064 2.6436 -0.99%
1996-10-28 0 1.010 1.010 1.020 1.010 1.040 6,510,000 6,641,380 1.0202 2.656 2.656 2.683 2.656 2.735 2,475,296 2.6831 -1.94%
1996-10-25 0 1.030 1.030 1.040 1.010 1.050 4,590,000 4,777,180 1.0408 2.709 2.709 2.735 2.656 2.761 1,745,254 2.7372 -1.90%
1996-10-24 0 1.050 1.050 1.060 1.050 1.070 5,114,000 5,412,960 1.0585 2.761 2.761 2.788 2.761 2.814 1,944,495 2.7837 -1.87%
1996-10-23 0 1.070 1.060 1.070 1.040 1.080 9,174,000 9,737,920 1.0615 2.814 2.788 2.814 2.735 2.840 3,488,227 2.7917 0.94%
1996-10-22 0 1.060 1.050 1.060 1.050 1.110 11,934,000 12,690,680 1.0634 2.788 2.761 2.788 2.761 2.919 4,537,662 2.7967 -3.64%
1996-10-18 0 1.100 1.090 1.100 1.090 1.130 6,550,000 7,227,480 1.1034 2.893 2.867 2.893 2.867 2.972 2,490,505 2.9020 -1.79%
1996-10-17 0 1.120 1.120 1.130 1.100 1.120 6,768,000 7,520,920 1.1112 2.946 2.946 2.972 2.893 2.946 2,573,395 2.9226 1.82%
1996-10-16 0 1.100 1.090 1.100 1.100 1.130 14,754,000 16,450,600 1.1150 2.893 2.867 2.893 2.893 2.972 5,609,909 2.9324 -0.90%
1996-10-15 0 1.110 1.110 1.120 1.110 1.150 11,212,000 12,676,820 1.1306 2.919 2.919 2.946 2.919 3.024 4,263,136 2.9736 -2.63%
1996-10-14 0 1.140 1.130 1.140 1.130 1.170 19,188,000 22,006,140 1.1469 2.998 2.972 2.998 2.972 3.077 7,295,848 3.0163 0.00%
1996-10-11 0 1.150 1.150 1.160 1.130 1.150 23,568,000 26,887,480 1.1408 2.998 2.998 3.024 2.946 2.998 9,039,862 2.9743 1.77%
1996-10-10 0 1.130 1.130 1.140 1.120 1.180 96,040,014 110,621,175 1.1518 2.946 2.946 2.972 2.920 3.076 36,837,595 3.0029 -5.04%
1996-10-09 1 1.190 - - - - 0 0 - 3.102 - - - - 0 - 0.00%
1996-10-08 0 1.190 1.190 1.200 1.190 1.270 7,172,000 8,782,700 1.2246 3.102 3.102 3.129 3.102 3.311 2,750,929 3.1926 -4.80%
1996-10-07 0 1.250 1.250 1.260 1.250 1.290 5,970,000 7,567,560 1.2676 3.259 3.259 3.285 3.259 3.363 2,289,883 3.3048 1.63%
1996-10-04 0 1.230 1.230 1.240 1.200 1.270 11,810,000 14,623,700 1.2382 3.207 3.207 3.233 3.129 3.311 4,529,904 3.2283 2.50%
1996-10-03 0 1.200 1.200 1.210 1.190 1.240 6,022,000 7,267,400 1.2068 3.129 3.129 3.155 3.102 3.233 2,309,829 3.1463 1.69%
1996-10-02 0 1.180 1.180 1.190 1.170 1.190 1,404,000 1,658,640 1.1814 3.076 3.076 3.102 3.050 3.102 538,525 3.0800 0.85%
1996-10-01 0 1.170 1.170 1.190 1.160 1.200 2,080,000 2,457,500 1.1815 3.050 3.050 3.102 3.024 3.129 797,815 3.0803 0.00%
1996-09-30 0 1.170 1.160 1.180 1.160 1.180 1,091,850 1,277,414 1.1700 3.050 3.024 3.076 3.024 3.076 418,796 3.0502 -0.85%
1996-09-27 0 1.180 1.180 1.190 1.140 1.210 3,358,000 3,927,880 1.1697 3.076 3.076 3.102 2.972 3.155 1,288,012 3.0496 3.51%
1996-09-26 0 1.140 1.140 1.150 1.140 1.170 1,518,000 1,744,760 1.1494 2.972 2.972 2.998 2.972 3.050 582,252 2.9966 0.00%
1996-09-25 0 1.140 1.130 1.140 1.140 1.160 1,356,001 1,556,001 1.1475 2.972 2.946 2.972 2.972 3.024 520,115 2.9917 -0.87%
1996-09-24 0 1.150 1.150 1.160 1.130 1.180 4,124,000 4,741,960 1.1498 2.998 2.998 3.024 2.946 3.076 1,581,822 2.9978 -1.71%
1996-09-23 0 1.170 1.170 1.180 1.160 1.200 2,406,000 2,842,600 1.1815 3.050 3.050 3.076 3.024 3.129 922,858 3.0802 -2.50%
1996-09-20 0 1.200 1.200 1.210 1.160 1.210 4,398,000 5,216,800 1.1862 3.129 3.129 3.155 3.024 3.155 1,686,919 3.0925 -0.83%
1996-09-19 0 1.210 1.190 1.210 1.190 1.240 1,958,000 2,355,360 1.2029 3.155 3.102 3.155 3.102 3.233 751,020 3.1362 -2.42%
1996-09-18 0 1.240 1.230 1.240 1.220 1.250 1,650,000 2,029,260 1.2299 3.233 3.207 3.233 3.181 3.259 632,882 3.2064 0.00%
1996-09-17 0 1.240 1.240 1.250 1.180 1.260 4,063,030 4,964,574 1.2219 3.233 3.233 3.259 3.076 3.285 1,558,436 3.1856 4.20%
1996-09-16 0 1.190 1.180 1.200 1.180 1.230 3,414,000 4,107,880 1.2032 3.102 3.076 3.129 3.076 3.207 1,309,491 3.1370 -2.46%
1996-09-13 0 1.220 1.220 1.230 1.210 1.230 2,478,000 3,030,860 1.2231 3.181 3.181 3.207 3.155 3.207 950,474 3.1888 0.00%
1996-09-12 0 1.220 1.210 1.220 1.210 1.250 5,806,000 7,153,000 1.2320 3.181 3.155 3.181 3.155 3.259 2,226,979 3.2120 -0.81%
1996-09-11 0 1.230 1.230 1.240 1.230 1.270 4,106,000 5,119,540 1.2468 3.207 3.207 3.233 3.207 3.311 1,574,918 3.2507 -3.91%
1996-09-10 0 1.280 1.270 1.280 1.270 1.290 2,275,731 2,915,929 1.2813 3.337 3.311 3.337 3.311 3.363 872,891 3.3405 0.00%
1996-09-09 0 1.280 1.280 1.290 1.270 1.290 828,000 1,058,960 1.2789 3.337 3.337 3.363 3.311 3.363 317,592 3.3343 0.00%
1996-09-06 0 1.280 1.270 1.280 1.270 1.300 1,514,000 1,939,440 1.2810 3.337 3.311 3.337 3.311 3.389 580,718 3.3397 -2.29%
1996-09-05 0 1.310 1.300 1.310 1.270 1.330 5,742,000 7,465,900 1.3002 3.415 3.389 3.415 3.311 3.467 2,202,431 3.3898 3.97%
1996-09-04 0 1.260 1.250 1.270 1.260 1.270 2,504,000 3,170,020 1.2660 3.285 3.259 3.311 3.285 3.311 960,447 3.3006 0.00%
1996-09-03 0 1.260 1.250 1.260 1.260 1.320 3,044,000 3,920,020 1.2878 3.285 3.259 3.285 3.285 3.441 1,167,572 3.3574 -1.56%
1996-09-02 0 1.280 1.280 1.290 1.270 1.300 1,142,000 1,459,340 1.2779 3.337 3.337 3.363 3.311 3.389 438,031 3.3316 -0.78%
1996-08-30 0 1.290 1.290 1.300 1.260 1.300 3,280,000 4,167,040 1.2704 3.363 3.363 3.389 3.285 3.389 1,258,093 3.3122 0.78%
1996-08-29 0 1.280 1.280 1.290 1.280 1.320 1,380,000 1,773,220 1.2849 3.337 3.337 3.363 3.337 3.441 529,320 3.3500 -0.78%
1996-08-28 0 1.290 1.280 1.290 1.290 1.320 5,220,000 6,785,260 1.2999 3.363 3.337 3.363 3.363 3.441 2,002,210 3.3889 0.00%
1996-08-27 0 1.290 1.280 1.290 1.290 1.310 1,762,000 2,284,060 1.2963 3.363 3.337 3.363 3.363 3.415 675,842 3.3796 -1.53%
1996-08-23 0 1.310 1.310 1.320 1.310 1.340 3,654,000 4,866,120 1.3317 3.415 3.415 3.441 3.415 3.494 1,401,547 3.4720 -1.50%
1996-08-22 0 1.330 1.330 1.340 1.320 1.340 4,512,000 6,002,300 1.3303 3.467 3.467 3.494 3.441 3.494 1,730,646 3.4682 0.76%
1996-08-21 0 1.320 1.320 1.330 1.300 1.340 6,204,000 8,221,160 1.3251 3.441 3.441 3.467 3.389 3.494 2,379,638 3.4548 1.54%
1996-08-20 0 1.300 1.290 1.300 1.280 1.300 2,278,000 2,945,080 1.2928 3.389 3.363 3.389 3.337 3.389 873,761 3.3706 1.56%
1996-08-19 0 1.280 1.280 1.290 1.280 1.320 2,870,000 3,734,480 1.3012 3.337 3.337 3.363 3.337 3.441 1,100,832 3.3924 -2.29%
1996-08-16 0 1.310 1.310 1.320 1.300 1.320 4,440,000 5,816,000 1.3099 3.415 3.415 3.441 3.389 3.441 1,703,029 3.4151 -0.76%
1996-08-15 0 1.320 1.320 1.330 1.310 1.370 14,610,000 19,445,560 1.3310 3.441 3.441 3.467 3.415 3.572 5,603,886 3.4700 -0.75%
1996-08-14 0 1.330 1.340 1.350 1.250 1.340 11,703,893 15,296,349 1.3069 3.467 3.494 3.520 3.259 3.494 4,489,205 3.4074 6.40%
1996-08-13 0 1.250 1.250 1.260 1.250 1.290 3,262,000 4,137,760 1.2685 3.259 3.259 3.285 3.259 3.363 1,251,189 3.3071 -1.57%
1996-08-12 0 1.270 1.260 1.280 1.270 1.290 2,916,000 3,745,940 1.2846 3.311 3.285 3.337 3.311 3.363 1,118,476 3.3491 -0.78%
1996-08-09 0 1.280 1.270 1.280 1.270 1.290 2,316,000 2,964,720 1.2801 3.337 3.311 3.337 3.311 3.363 888,337 3.3374 0.00%
1996-08-08 0 1.280 1.280 1.290 1.270 1.290 4,235,050 5,428,921 1.2819 3.337 3.337 3.363 3.311 3.363 1,624,417 3.3421 0.79%
1996-08-07 0 1.270 1.260 1.270 1.270 1.330 7,177,150 9,354,629 1.3034 3.311 3.285 3.311 3.311 3.467 2,752,904 3.3981 -1.55%
1996-08-06 0 1.290 1.290 1.300 1.270 1.330 6,446,000 8,380,200 1.3001 3.363 3.363 3.389 3.311 3.467 2,472,460 3.3894 1.57%
1996-08-05 0 1.270 1.260 1.270 1.260 1.300 4,988,000 6,394,180 1.2819 3.311 3.285 3.311 3.285 3.389 1,913,223 3.3421 1.60%
1996-08-02 0 1.250 1.250 1.260 1.240 1.260 2,590,000 3,235,900 1.2494 3.259 3.259 3.285 3.233 3.285 993,434 3.2573 0.00%
1996-08-01 0 1.250 1.240 1.250 1.250 1.280 3,293,000 4,166,130 1.2651 3.259 3.233 3.259 3.259 3.337 1,263,080 3.2984 0.00%
1996-07-31 0 1.250 1.250 1.260 1.230 1.270 3,546,000 4,433,240 1.2502 3.259 3.259 3.285 3.207 3.311 1,360,122 3.2594 1.63%
1996-07-30 0 1.230 1.220 1.240 1.210 1.250 1,090,000 1,332,500 1.2225 3.207 3.181 3.233 3.155 3.259 418,086 3.1871 1.65%
1996-07-29 0 1.210 1.200 1.230 1.190 1.230 4,454,000 5,381,900 1.2083 3.155 3.129 3.207 3.102 3.207 1,708,399 3.1503 -1.63%
1996-07-26 0 1.230 1.230 1.240 1.230 1.250 1,974,000 2,453,600 1.2430 3.207 3.207 3.233 3.207 3.259 757,157 3.2405 -0.81%
1996-07-25 0 1.240 1.230 1.240 1.240 1.280 3,518,000 4,400,140 1.2508 3.233 3.207 3.233 3.233 3.337 1,349,382 3.2609 -1.59%
1996-07-24 0 1.260 1.250 1.260 1.250 1.300 3,190,000 4,070,020 1.2759 3.285 3.259 3.285 3.259 3.389 1,223,573 3.3263 -2.33%
1996-07-23 0 1.290 1.290 1.300 1.290 1.310 3,706,000 4,821,060 1.3009 3.363 3.363 3.389 3.363 3.415 1,421,492 3.3915 0.78%
1996-07-22 0 1.280 1.270 1.280 1.270 1.320 2,816,000 3,637,780 1.2918 3.337 3.311 3.337 3.311 3.441 1,080,119 3.3679 -1.54%
1996-07-19 0 1.300 1.300 1.310 1.280 1.330 7,178,000 9,389,840 1.3081 3.389 3.389 3.415 3.337 3.467 2,753,230 3.4105 0.78%
1996-07-18 0 1.290 1.280 1.290 1.280 1.330 7,710,000 10,099,980 1.3100 3.363 3.337 3.363 3.337 3.467 2,957,287 3.4153 0.00%
1996-07-17 0 1.290 1.280 1.290 1.280 1.410 16,866,000 22,975,140 1.3622 3.363 3.337 3.363 3.337 3.676 6,469,209 3.5515 -5.84%
1996-07-16 0 1.370 1.360 1.370 1.320 1.380 10,956,600 14,877,788 1.3579 3.572 3.546 3.572 3.441 3.598 4,202,569 3.5402 0.00%
1996-07-15 0 1.370 1.370 1.380 1.370 1.430 13,340,000 18,688,600 1.4009 3.572 3.572 3.598 3.572 3.728 5,116,758 3.6524 -2.84%
1996-07-12 0 1.410 1.410 1.420 1.340 1.430 33,720,000 46,914,540 1.3913 3.676 3.676 3.702 3.494 3.728 12,933,814 3.6273 4.44%
1996-07-11 0 1.350 1.350 1.360 1.280 1.380 18,416,000 24,818,420 1.3477 3.520 3.520 3.546 3.337 3.598 7,063,734 3.5135 5.47%
1996-07-10 0 1.280 1.280 1.290 1.280 1.340 10,346,000 13,505,260 1.3054 3.337 3.337 3.363 3.337 3.494 3,968,364 3.4032 -3.03%
1996-07-09 0 1.320 1.320 1.330 1.270 1.330 18,234,000 23,809,100 1.3058 3.441 3.441 3.467 3.311 3.467 6,993,926 3.4043 4.76%
1996-07-08 0 1.260 1.260 1.270 1.220 1.260 12,012,000 14,935,460 1.2434 3.285 3.285 3.311 3.181 3.285 4,607,384 3.2416 -1.56%
1996-07-05 0 1.280 1.270 1.280 1.270 1.320 14,233,030 18,507,617 1.3003 3.337 3.311 3.337 3.311 3.441 5,459,293 3.3901 -1.54%
1996-07-04 0 1.300 1.300 1.310 1.240 1.320 20,172,000 25,943,680 1.2861 3.389 3.389 3.415 3.233 3.441 7,737,275 3.3531 4.84%
1996-07-03 0 1.240 1.230 1.240 1.220 1.240 3,493,000 4,296,570 1.2301 3.233 3.207 3.233 3.181 3.233 1,339,793 3.2069 0.00%
1996-07-02 0 1.240 1.240 1.250 1.230 1.250 6,972,000 8,657,780 1.2418 3.233 3.233 3.259 3.207 3.259 2,674,216 3.2375 1.64%
1996-07-01 0 1.220 1.210 1.220 1.200 1.230 6,734,000 8,191,120 1.2164 3.181 3.155 3.181 3.129 3.207 2,582,927 3.1713 0.00%
1996-06-28 0 1.220 1.210 1.220 1.220 1.240 4,434,000 5,457,120 1.2307 3.181 3.155 3.181 3.181 3.233 1,700,728 3.2087 -0.81%
1996-06-27 0 1.230 1.220 1.230 1.200 1.250 7,194,000 8,874,240 1.2336 3.207 3.181 3.207 3.129 3.259 2,759,367 3.2160 2.50%
1996-06-26 0 1.200 1.200 1.210 1.200 1.240 6,295,030 7,692,225 1.2220 3.129 3.129 3.155 3.129 3.233 2,414,554 3.1858 -0.83%
1996-06-25 0 1.210 1.210 1.220 1.210 1.290 26,560,000 33,262,240 1.2523 3.155 3.155 3.181 3.155 3.363 10,187,488 3.2650 -3.97%
1996-06-24 0 1.260 1.250 1.260 1.170 1.290 39,056,000 48,397,740 1.2392 3.285 3.259 3.285 3.050 3.363 14,980,517 3.2307 7.69%
1996-06-21 0 1.170 1.180 1.190 1.100 1.190 8,539,440 9,876,089 1.1565 3.050 3.076 3.102 2.868 3.102 3,275,431 3.0152 4.46%
1996-06-19 0 1.120 1.120 1.130 1.090 1.130 5,662,000 6,308,140 1.1141 2.920 2.920 2.946 2.842 2.946 2,171,745 2.9046 1.82%
1996-06-18 0 1.100 1.100 1.110 1.100 1.130 3,060,000 3,393,040 1.1088 2.868 2.868 2.894 2.868 2.946 1,173,709 2.8909 -2.65%
1996-06-14 0 1.130 1.120 1.130 1.090 1.150 9,433,500 10,641,550 1.1281 2.946 2.920 2.946 2.842 2.998 3,618,361 2.9410 2.73%
1996-06-13 0 1.100 1.080 1.090 1.090 1.120 3,868,000 4,255,720 1.1002 2.868 2.816 2.842 2.842 2.920 1,483,630 2.8685 -0.90%
1996-06-12 0 1.110 1.100 1.110 1.070 1.120 11,762,000 13,037,100 1.1084 2.894 2.868 2.894 2.790 2.920 4,511,492 2.8898 5.71%
1996-06-11 0 1.050 1.050 1.060 1.040 1.100 5,496,000 5,887,260 1.0712 2.737 2.737 2.764 2.711 2.868 2,108,074 2.7927 -5.41%
1996-06-10 0 1.110 1.110 1.120 1.110 1.140 2,758,000 3,087,340 1.1194 2.894 2.894 2.920 2.894 2.972 1,057,872 2.9184 -2.63%
1996-06-07 0 1.140 1.140 1.150 1.130 1.160 6,874,000 7,862,440 1.1438 2.972 2.972 2.998 2.946 3.024 2,636,626 2.9820 -0.87%
1996-06-06 0 1.150 1.150 1.160 1.110 1.160 13,064,000 14,891,320 1.1399 2.998 2.998 3.024 2.894 3.024 5,010,894 2.9718 1.77%
1996-06-05 0 1.130 1.110 1.130 1.110 1.170 5,996,400 6,754,576 1.1264 2.946 2.894 2.946 2.894 3.050 2,300,010 2.9368 -0.88%
1996-06-04 0 1.140 1.130 1.140 1.080 1.150 5,208,000 5,800,180 1.1137 2.972 2.946 2.972 2.816 2.998 1,997,607 2.9036 5.56%
1996-06-03 0 1.080 1.080 1.090 1.080 1.120 3,574,000 3,960,360 1.1081 2.816 2.816 2.842 2.816 2.920 1,370,862 2.8890 -1.82%
1996-05-31 0 1.100 1.100 1.110 1.050 1.100 4,136,000 4,505,180 1.0893 2.868 2.868 2.894 2.737 2.868 1,586,425 2.8398 2.80%
1996-05-30 0 1.070 1.070 1.080 1.070 1.110 2,782,050 3,022,370 1.0864 2.790 2.790 2.816 2.790 2.894 1,067,097 2.8323 -2.73%
1996-05-29 0 1.120 1.110 1.120 1.100 1.130 7,253,000 8,116,210 1.1190 2.868 2.842 2.868 2.817 2.893 2,832,579 2.8653 0.90%
1996-05-28 0 1.110 1.100 1.110 1.100 1.150 16,141,000 18,209,830 1.1282 2.842 2.817 2.842 2.817 2.945 6,303,690 2.8888 -3.48%
1996-05-27 0 1.150 1.130 1.140 1.030 1.160 22,837,030 25,568,083 1.1196 2.945 2.893 2.919 2.637 2.970 8,918,750 2.8668 10.58%
1996-05-24 0 1.040 1.040 1.050 1.030 1.070 10,742,000 11,291,480 1.0512 2.663 2.663 2.689 2.637 2.740 4,195,170 2.6915 -1.89%
1996-05-23 0 1.060 1.060 1.070 0.960 1.070 20,440,000 21,005,260 1.0277 2.714 2.714 2.740 2.458 2.740 7,982,617 2.6314 9.28%
1996-05-22 0 0.970 0.960 0.970 0.920 0.980 4,026,000 3,871,440 0.9616 2.484 2.458 2.484 2.356 2.509 1,572,310 2.4623 4.30%
1996-05-21 0 0.930 0.930 0.940 0.930 0.950 1,276,000 1,208,160 0.9468 2.381 2.381 2.407 2.381 2.433 498,328 2.4244 -1.06%
1996-05-20 0 0.940 0.930 0.940 0.940 0.950 982,000 923,180 0.9401 2.407 2.381 2.407 2.407 2.433 383,509 2.4072 0.00%
1996-05-17 0 0.940 0.930 0.940 0.940 0.950 688,000 647,100 0.9406 2.407 2.381 2.407 2.407 2.433 268,691 2.4083 -2.08%
1996-05-16 0 0.960 0.950 0.960 0.940 0.960 1,196,000 1,139,100 0.9524 2.458 2.433 2.458 2.407 2.458 467,085 2.4387 -1.03%
1996-05-15 0 0.970 0.950 0.970 0.920 0.970 3,912,247 3,699,862 0.9457 2.484 2.433 2.484 2.356 2.484 1,527,885 2.4216 4.30%
1996-05-14 0 0.930 0.930 0.940 0.920 0.930 840,000 779,980 0.9285 2.381 2.381 2.407 2.356 2.381 328,053 2.3776 -1.06%
1996-05-13 0 0.940 0.930 0.940 0.920 0.950 1,360,000 1,265,240 0.9303 2.407 2.381 2.407 2.356 2.433 531,133 2.3822 3.30%
1996-05-10 0 0.910 0.910 0.920 0.910 0.920 1,030,000 941,820 0.9144 2.330 2.330 2.356 2.330 2.356 402,255 2.3413 -2.15%
1996-05-09 0 0.930 0.920 0.930 0.920 0.960 1,702,000 1,592,460 0.9356 2.381 2.356 2.381 2.356 2.458 664,697 2.3958 -1.06%
1996-05-08 0 0.940 0.940 0.950 0.940 0.960 1,712,000 1,618,760 0.9455 2.407 2.407 2.433 2.407 2.458 668,603 2.4211 -2.08%
1996-05-07 0 0.960 0.960 0.970 0.960 0.970 1,554,000 1,501,160 0.9660 2.458 2.458 2.484 2.458 2.484 606,898 2.4735 -1.03%
1996-05-06 0 0.970 0.970 0.980 0.960 1.020 7,098,000 7,019,640 0.9890 2.484 2.484 2.509 2.458 2.612 2,772,046 2.5323 0.00%
1996-05-03 0 0.970 0.960 0.970 0.940 0.970 3,986,000 3,807,020 0.9551 2.484 2.458 2.484 2.407 2.484 1,556,688 2.4456 -1.02%
1996-05-02 0 0.980 0.970 0.980 0.930 0.980 8,726,440 8,397,687 0.9623 2.509 2.484 2.509 2.381 2.509 3,408,015 2.4641 3.16%
1996-05-01 0 0.950 0.950 0.960 0.900 0.960 9,016,000 8,478,180 0.9403 2.433 2.433 2.458 2.305 2.458 3,521,099 2.4078 7.95%
1996-04-30 0 0.880 0.880 0.890 0.880 0.900 1,532,000 1,370,140 0.8943 2.253 2.253 2.279 2.253 2.305 598,306 2.2900 -2.22%
1996-04-29 0 0.900 0.900 0.910 0.900 0.950 5,884,000 5,433,660 0.9235 2.305 2.305 2.330 2.305 2.433 2,297,931 2.3646 0.00%
1996-04-26 0 0.900 0.890 0.900 0.830 0.900 3,252,074 2,829,079 0.8699 2.305 2.279 2.305 2.125 2.305 1,270,062 2.2275 9.76%
1996-04-25 0 0.820 0.820 0.840 0.820 0.840 438,000 365,460 0.8344 2.100 2.100 2.151 2.100 2.151 171,056 2.1365 -2.38%
1996-04-24 0 0.840 0.830 0.850 0.840 0.860 278,000 235,760 0.8481 2.151 2.125 2.176 2.151 2.202 108,570 2.1715 -2.33%
1996-04-23 0 0.860 0.850 0.860 0.850 0.860 952,000 812,000 0.8529 2.202 2.176 2.202 2.176 2.202 371,793 2.1840 0.00%
1996-04-22 0 0.860 0.860 0.870 0.840 0.880 1,584,000 1,358,360 0.8576 2.202 2.202 2.228 2.151 2.253 618,614 2.1958 4.88%
1996-04-19 0 0.820 0.810 0.840 0.810 0.830 760,000 627,000 0.8250 2.100 2.074 2.151 2.074 2.125 296,810 2.1125 -1.20%
1996-04-18 0 0.830 0.840 0.850 0.830 0.840 558,000 464,300 0.8321 2.125 2.151 2.176 2.125 2.151 217,921 2.1306 -2.35%
1996-04-17 0 0.850 0.840 0.850 0.840 0.850 514,000 434,900 0.8461 2.176 2.151 2.176 2.151 2.176 200,737 2.1665 0.00%
1996-04-16 0 0.850 0.840 0.850 0.850 0.850 414,000 351,900 0.8500 2.176 2.151 2.176 2.176 2.176 161,683 2.1765 0.00%
1996-04-15 0 0.850 0.840 0.850 0.830 0.850 940,000 798,340 0.8493 2.176 2.151 2.176 2.125 2.176 367,107 2.1747 0.00%
1996-04-12 0 0.850 0.850 0.870 0.850 0.870 514,000 442,400 0.8607 2.176 2.176 2.228 2.176 2.228 200,737 2.2039 -2.30%
1996-04-11 0 0.870 0.860 0.870 0.870 0.880 572,000 498,380 0.8713 2.228 2.202 2.228 2.228 2.253 223,388 2.2310 -2.25%
1996-04-10 0 0.890 0.890 0.900 0.870 0.900 1,292,000 1,152,580 0.8921 2.279 2.279 2.305 2.228 2.305 504,576 2.2843 2.30%
1996-04-09 0 0.870 0.860 0.870 0.840 0.870 714,000 616,140 0.8629 2.228 2.202 2.228 2.151 2.228 278,845 2.2096 0.00%
1996-04-03 0 0.870 0.860 0.880 0.860 0.880 392,000 340,520 0.8687 2.228 2.202 2.253 2.202 2.253 153,091 2.2243 -1.14%
1996-04-02 0 0.880 0.870 0.880 0.870 0.880 880,000 770,040 0.8750 2.253 2.228 2.253 2.228 2.253 343,674 2.2406 1.15%
1996-04-01 0 0.870 0.860 0.870 0.860 0.870 460,000 398,900 0.8672 2.228 2.202 2.228 2.202 2.228 179,648 2.2205 0.00%
1996-03-29 0 0.870 0.870 0.880 0.860 0.880 936,000 814,100 0.8698 2.228 2.228 2.253 2.202 2.253 365,544 2.2271 0.00%
1996-03-28 0 0.870 0.870 0.880 0.870 0.880 310,000 270,000 0.8710 2.228 2.228 2.253 2.228 2.253 121,067 2.2302 0.00%
1996-03-27 0 0.870 0.860 0.880 0.860 0.900 1,615,731 1,404,282 0.8691 2.228 2.202 2.253 2.202 2.305 631,006 2.2255 -1.14%
1996-03-26 0 0.880 0.880 0.890 0.880 0.920 602,119 536,486 0.8910 2.253 2.253 2.279 2.253 2.356 235,151 2.2815 -2.22%
1996-03-25 0 0.900 0.890 0.900 0.880 0.910 1,812,000 1,629,440 0.8992 2.305 2.279 2.305 2.253 2.330 707,657 2.3026 3.45%
1996-03-22 0 0.870 0.870 0.880 0.860 0.890 1,400,000 1,231,600 0.8797 2.228 2.228 2.253 2.202 2.279 546,755 2.2526 0.00%
1996-03-21 0 0.870 0.870 0.880 0.870 0.900 2,034,000 1,786,700 0.8784 2.228 2.228 2.253 2.228 2.305 794,356 2.2492 -3.33%
1996-03-20 0 0.900 0.880 0.910 0.870 0.900 2,616,000 2,293,500 0.8767 2.305 2.253 2.330 2.228 2.305 1,021,650 2.2449 3.45%
1996-03-19 0 0.870 0.860 0.880 0.870 0.890 3,048,000 2,677,100 0.8783 2.228 2.202 2.253 2.228 2.279 1,190,363 2.2490 0.00%
1996-03-18 0 0.870 0.860 0.880 0.860 0.870 784,000 681,220 0.8689 2.228 2.202 2.253 2.202 2.228 306,183 2.2249 0.00%
1996-03-15 0 0.870 0.870 0.880 0.850 0.890 924,000 809,860 0.8765 2.228 2.228 2.253 2.176 2.279 360,858 2.2443 1.16%
1996-03-14 0 0.860 0.860 0.870 0.850 0.870 834,000 716,140 0.8587 2.202 2.202 2.228 2.176 2.228 325,710 2.1987 1.18%
1996-03-13 0 0.850 0.820 0.850 0.820 0.880 842,000 722,240 0.8578 2.176 2.100 2.176 2.100 2.253 328,834 2.1964 -4.49%
1996-03-12 0 0.890 0.880 0.890 0.870 0.900 1,064,000 943,300 0.8866 2.279 2.253 2.279 2.228 2.305 415,533 2.2701 3.49%
1996-03-11 0 0.860 0.850 0.860 0.820 0.900 1,606,000 1,400,860 0.8723 2.202 2.176 2.202 2.100 2.305 627,206 2.2335 -14.00%
1996-03-08 0 1.000 0.990 1.000 0.990 1.000 484,000 480,480 0.9927 2.561 2.535 2.561 2.535 2.561 189,021 2.5419 0.00%
1996-03-07 0 1.000 0.990 1.000 0.990 1.000 1,026,000 1,022,880 0.9970 2.561 2.535 2.561 2.535 2.561 400,693 2.5528 0.00%
1996-03-06 0 1.000 1.000 1.010 1.000 1.020 1,144,000 1,153,080 1.0079 2.561 2.561 2.586 2.561 2.612 446,777 2.5809 -1.96%
1996-03-05 0 1.020 1.020 1.030 1.000 1.020 1,864,000 1,892,340 1.0152 2.612 2.612 2.637 2.561 2.612 727,965 2.5995 3.03%
1996-03-04 0 0.990 0.990 1.010 0.990 1.010 702,000 703,140 1.0016 2.535 2.535 2.586 2.535 2.586 274,158 2.5647 -1.98%
1996-03-01 0 1.010 1.000 1.010 1.000 1.010 1,002,000 1,003,100 1.0011 2.586 2.561 2.586 2.561 2.586 391,320 2.5634 2.02%
1996-02-29 0 0.990 0.980 1.000 0.990 1.030 746,000 747,900 1.0025 2.535 2.509 2.561 2.535 2.637 291,342 2.5671 -3.88%
1996-02-28 0 1.030 1.020 1.030 0.990 1.030 1,722,000 1,746,600 1.0143 2.637 2.612 2.637 2.535 2.637 672,508 2.5971 3.00%
1996-02-27 0 1.000 0.990 1.000 1.000 1.010 356,000 357,420 1.0040 2.561 2.535 2.561 2.561 2.586 139,032 2.5708 -0.99%
1996-02-26 0 1.010 1.000 1.010 0.990 1.010 766,050 767,665 1.0021 2.586 2.561 2.586 2.535 2.586 299,172 2.5660 1.00%
1996-02-23 0 1.000 1.000 1.010 0.990 1.000 452,000 450,580 0.9969 2.561 2.561 2.586 2.535 2.561 176,524 2.5525 0.00%
1996-02-22 0 1.000 0.990 1.000 0.990 1.010 600,000 600,000 1.0000 2.561 2.535 2.561 2.535 2.586 234,323 2.5606 0.00%
1996-02-16 0 1.000 1.000 1.010 1.000 1.020 962,000 967,320 1.0055 2.561 2.561 2.586 2.561 2.612 375,699 2.5747 0.00%
1996-02-15 0 1.000 1.000 1.010 0.990 1.010 688,000 688,540 1.0008 2.561 2.561 2.586 2.535 2.586 268,691 2.5626 1.01%
1996-02-14 0 0.990 0.990 1.000 0.990 1.010 700,000 700,000 1.0000 2.535 2.535 2.561 2.535 2.586 273,377 2.5606 0.00%
1996-02-13 0 0.990 0.990 1.000 0.990 1.020 634,000 633,160 0.9987 2.535 2.535 2.561 2.535 2.612 247,602 2.5572 -1.98%
1996-02-12 0 1.010 1.010 1.020 1.010 1.020 894,000 908,820 1.0166 2.586 2.586 2.612 2.586 2.612 349,142 2.6030 -0.98%
1996-02-09 0 1.020 1.020 1.030 1.020 1.050 1,156,000 1,188,980 1.0285 2.612 2.612 2.637 2.612 2.689 451,463 2.6336 -0.97%
1996-02-08 0 1.030 1.030 1.050 1.030 1.070 1,438,686 1,496,026 1.0399 2.637 2.637 2.689 2.637 2.740 561,863 2.6626 -1.90%
1996-02-07 0 1.050 1.040 1.060 1.050 1.090 2,740,000 2,904,180 1.0599 2.689 2.663 2.714 2.689 2.791 1,070,077 2.7140 -1.87%
1996-02-06 0 1.070 1.070 1.080 1.010 1.090 5,566,600 5,916,278 1.0628 2.740 2.740 2.765 2.586 2.791 2,173,974 2.7214 3.88%
1996-02-05 0 1.030 1.030 1.040 1.020 1.040 1,070,000 1,097,580 1.0258 2.637 2.637 2.663 2.612 2.663 417,877 2.6266 -0.96%
1996-02-02 0 1.040 1.040 1.050 1.030 1.060 1,968,000 2,062,660 1.0481 2.663 2.663 2.689 2.637 2.714 768,581 2.6837 0.97%
1996-02-01 0 1.030 1.020 1.030 1.020 1.040 1,094,000 1,127,260 1.0304 2.637 2.612 2.637 2.612 2.663 427,250 2.6384 -0.96%
1996-01-31 0 1.040 1.030 1.040 1.030 1.060 2,480,000 2,590,140 1.0444 2.663 2.637 2.663 2.637 2.714 968,537 2.6743 0.97%
1996-01-30 0 1.030 1.030 1.040 1.020 1.030 1,432,000 1,469,920 1.0265 2.637 2.637 2.663 2.612 2.637 559,252 2.6284 0.98%
1996-01-29 0 1.020 1.020 1.030 1.010 1.050 2,186,000 2,244,460 1.0267 2.612 2.612 2.637 2.586 2.689 853,718 2.6290 -1.92%
1996-01-26 0 1.040 1.040 1.050 1.010 1.080 3,052,000 3,196,620 1.0474 2.663 2.663 2.689 2.586 2.765 1,191,925 2.6819 0.97%
1996-01-25 0 1.030 1.030 1.040 1.020 1.060 2,106,000 2,198,640 1.0440 2.637 2.637 2.663 2.612 2.714 822,475 2.6732 -1.90%
1996-01-24 0 1.050 1.050 1.060 1.040 1.070 2,232,000 2,356,360 1.0557 2.689 2.689 2.714 2.663 2.740 871,683 2.7032 0.96%
1996-01-23 0 1.040 1.040 1.060 1.040 1.090 1,878,000 1,995,700 1.0627 2.663 2.663 2.714 2.663 2.791 733,432 2.7210 -4.59%
1996-01-22 0 1.090 1.080 1.100 1.090 1.130 3,574,000 3,950,440 1.1053 2.791 2.765 2.817 2.791 2.893 1,395,786 2.8303 0.00%
1996-01-19 0 1.090 1.090 1.100 1.080 1.130 7,278,000 8,031,720 1.1036 2.791 2.791 2.817 2.765 2.893 2,842,343 2.8257 1.87%
1996-01-18 0 1.070 1.070 1.080 1.060 1.110 3,842,000 4,182,740 1.0887 2.740 2.740 2.765 2.714 2.842 1,500,451 2.7877 0.94%
1996-01-17 0 1.060 1.040 1.060 1.060 1.140 8,248,000 9,140,020 1.1081 2.714 2.663 2.714 2.714 2.919 3,221,166 2.8375 -3.64%
1996-01-16 0 1.100 1.080 1.100 1.050 1.120 16,188,000 17,714,740 1.0943 2.817 2.765 2.817 2.689 2.868 6,322,045 2.8021 2.80%
1996-01-15 0 1.070 1.070 1.080 0.960 1.080 10,204,000 10,426,240 1.0218 2.740 2.740 2.765 2.458 2.765 3,985,060 2.6163 12.63%
1996-01-12 0 0.950 0.950 0.960 0.950 0.990 6,692,000 6,484,960 0.9691 2.433 2.433 2.458 2.433 2.535 2,613,487 2.4813 2.15%
1996-01-11 0 0.930 0.920 0.940 0.900 0.940 1,254,000 1,163,900 0.9281 2.381 2.356 2.407 2.305 2.407 489,736 2.3766 2.20%
1996-01-10 0 0.910 0.910 0.920 0.910 0.930 1,277,000 1,172,410 0.9181 2.330 2.330 2.356 2.330 2.381 498,718 2.3508 -2.15%
1996-01-09 0 0.930 0.920 0.930 0.910 0.940 2,188,000 2,031,400 0.9284 2.381 2.356 2.381 2.330 2.407 854,499 2.3773 1.09%
1996-01-08 0 0.920 0.920 0.930 0.920 0.980 3,552,000 3,380,120 0.9516 2.356 2.356 2.381 2.356 2.509 1,387,194 2.4367 -5.15%
1996-01-05 0 0.970 0.960 0.970 0.890 0.970 7,094,000 6,656,520 0.9383 2.484 2.458 2.484 2.279 2.484 2,770,484 2.4027 7.78%
1996-01-04 0 0.900 0.900 0.910 0.880 0.920 5,148,000 4,657,000 0.9046 2.305 2.305 2.330 2.253 2.356 2,010,495 2.3163 1.12%
1996-01-03 0 0.890 0.870 0.890 0.830 0.890 3,222,000 2,761,000 0.8569 2.279 2.228 2.279 2.125 2.279 1,258,317 2.1942 7.23%
1996-01-02 0 0.830 0.830 0.840 0.810 0.860 2,646,000 2,204,000 0.8330 2.125 2.125 2.151 2.074 2.202 1,033,366 2.1328 3.75%
1995-12-29 0 0.800 0.800 0.810 0.800 0.810 1,504,000 1,206,640 0.8023 2.048 2.048 2.074 2.048 2.074 587,371 2.0543 -2.44%
1995-12-28 0 0.820 0.800 0.820 0.800 0.820 536,000 433,320 0.8084 2.100 2.048 2.100 2.048 2.100 209,329 2.0700 0.00%
1995-12-27 0 0.820 0.810 0.830 0.820 0.830 364,000 299,520 0.8229 2.100 2.074 2.125 2.100 2.125 142,156 2.1070 -2.38%
1995-12-22 0 0.840 0.830 0.850 0.830 0.850 232,000 194,800 0.8397 2.151 2.125 2.176 2.125 2.176 90,605 2.1500 0.00%
1995-12-21 0 0.840 0.840 0.850 0.840 0.850 431,000 363,090 0.8424 2.151 2.151 2.176 2.151 2.176 168,322 2.1571 -3.45%
1995-12-20 0 0.870 0.850 0.880 0.840 0.880 1,870,000 1,605,280 0.8584 2.228 2.176 2.253 2.151 2.253 730,308 2.1981 1.16%
1995-12-19 0 0.860 0.840 0.870 0.830 0.870 942,000 798,760 0.8479 2.202 2.151 2.228 2.125 2.228 367,888 2.1712 -1.15%
1995-12-18 0 0.870 0.830 0.870 0.840 0.870 680,000 574,940 0.8455 2.228 2.125 2.228 2.151 2.228 265,567 2.1650 0.00%
1995-12-15 0 0.870 0.850 0.870 0.840 0.870 380,000 324,400 0.8537 2.228 2.176 2.228 2.151 2.228 148,405 2.1859 -1.14%
1995-12-14 0 0.880 0.860 0.880 0.830 0.890 1,490,000 1,280,560 0.8594 2.253 2.202 2.253 2.125 2.279 581,903 2.2006 3.53%
1995-12-13 0 0.850 0.850 0.860 0.850 0.860 248,000 212,800 0.8581 2.176 2.176 2.202 2.176 2.202 96,854 2.1971 -2.30%
1995-12-12 0 0.870 0.860 0.870 0.860 0.870 310,000 267,500 0.8629 2.228 2.202 2.228 2.202 2.228 121,067 2.2095 -2.25%
1995-12-11 0 0.890 0.880 0.890 0.850 0.900 1,192,000 1,045,420 0.8770 2.279 2.253 2.279 2.176 2.305 465,522 2.2457 0.00%
1995-12-08 0 0.890 0.880 0.890 0.850 0.890 394,000 341,660 0.8672 2.279 2.253 2.279 2.176 2.279 153,872 2.2204 2.30%
1995-12-07 0 0.870 0.870 0.880 0.860 0.880 698,000 604,960 0.8667 2.228 2.228 2.253 2.202 2.253 272,596 2.2193 0.00%
1995-12-06 0 0.870 0.870 0.890 0.860 0.900 358,000 316,040 0.8828 2.228 2.228 2.279 2.202 2.305 139,813 2.2604 -3.33%
1995-12-05 0 0.900 0.880 0.910 0.850 0.900 1,336,000 1,166,580 0.8732 2.305 2.253 2.330 2.176 2.305 521,760 2.2359 2.27%
1995-12-04 0 0.880 0.880 0.890 0.880 0.890 578,000 511,340 0.8847 2.253 2.253 2.279 2.253 2.279 225,732 2.2653 -1.12%
1995-12-01 0 0.890 0.880 0.900 0.880 0.890 514,000 455,040 0.8853 2.279 2.253 2.305 2.253 2.279 200,737 2.2668 -1.11%
1995-11-30 0 0.900 0.890 0.900 0.890 0.920 875,000 788,280 0.9009 2.305 2.279 2.305 2.279 2.356 341,722 2.3068 0.00%
1995-11-29 0 0.900 0.900 0.910 0.880 0.900 828,000 734,240 0.8868 2.305 2.305 2.330 2.253 2.305 323,366 2.2706 1.12%
1995-11-28 0 0.890 0.890 0.900 0.880 0.890 384,000 340,760 0.8874 2.279 2.279 2.305 2.253 2.279 149,967 2.2722 -1.11%
1995-11-27 0 0.900 0.880 0.900 0.890 0.910 528,000 475,080 0.8998 2.305 2.253 2.305 2.279 2.330 206,205 2.3039 0.00%
1995-11-24 0 0.900 0.890 0.900 0.880 0.900 674,000 602,180 0.8934 2.305 2.279 2.305 2.253 2.305 263,223 2.2877 1.12%
1995-11-23 0 0.890 0.890 0.900 0.890 0.910 430,000 384,700 0.8947 2.279 2.279 2.305 2.279 2.330 167,932 2.2908 -1.11%
1995-11-22 0 0.900 0.890 0.910 0.890 0.930 2,458,000 2,247,320 0.9143 2.305 2.279 2.330 2.279 2.381 959,945 2.3411 -1.10%
1995-11-21 0 0.910 0.900 0.910 0.860 0.910 1,268,000 1,111,360 0.8765 2.330 2.305 2.330 2.202 2.330 495,203 2.2442 2.25%
1995-11-20 0 0.890 0.890 0.900 0.870 0.900 576,000 510,700 0.8866 2.279 2.279 2.305 2.228 2.305 224,950 2.2703 -1.11%
1995-11-17 0 0.900 0.890 0.910 0.890 0.910 1,940,000 1,743,440 0.8987 2.305 2.279 2.330 2.279 2.330 757,646 2.3011 -3.23%
1995-11-16 0 0.930 0.930 0.940 0.850 0.940 4,188,000 3,770,860 0.9004 2.381 2.381 2.407 2.176 2.407 1,635,577 2.3055 1.09%
1995-11-15 0 0.920 0.930 0.940 0.900 0.940 2,408,000 2,207,200 0.9166 2.356 2.381 2.407 2.305 2.407 940,418 2.3470 -2.13%
1995-11-14 0 0.940 0.930 0.940 0.880 0.940 1,904,000 1,736,200 0.9119 2.407 2.381 2.407 2.253 2.407 743,586 2.3349 2.17%
1995-11-13 0 0.920 0.930 - 0.880 0.930 1,971,000 1,780,000 0.9031 2.356 2.381 - 2.253 2.381 769,752 2.3124 3.37%
1995-11-10 0 0.890 0.890 0.900 0.840 0.890 1,614,000 1,391,260 0.8620 2.279 2.279 2.305 2.151 2.279 630,330 2.2072 2.30%
1995-11-09 0 0.870 0.840 0.880 0.870 0.920 662,000 588,740 0.8893 2.228 2.151 2.253 2.228 2.356 258,537 2.2772 -4.40%
1995-11-08 0 0.910 0.900 0.910 0.900 0.930 864,220 787,443 0.9112 2.330 2.305 2.330 2.305 2.381 337,512 2.3331 -3.19%
1995-11-07 0 0.940 0.940 0.950 0.940 0.960 594,000 562,960 0.9477 2.407 2.407 2.433 2.407 2.458 231,980 2.4268 0.00%
1995-11-06 0 0.940 0.900 0.940 0.930 0.960 348,000 329,340 0.9464 2.407 2.305 2.407 2.381 2.458 135,908 2.4233 -4.08%
1995-11-03 0 0.980 0.970 0.980 0.960 0.980 540,000 524,000 0.9704 2.509 2.484 2.509 2.458 2.509 210,891 2.4847 1.03%
1995-11-02 0 0.970 0.960 0.980 0.960 0.970 428,000 413,440 0.9660 2.484 2.458 2.509 2.458 2.484 167,151 2.4735 0.00%
1995-10-31 0 0.970 0.970 0.980 0.960 0.990 354,000 345,320 0.9755 2.484 2.484 2.509 2.458 2.535 138,251 2.4978 0.00%
1995-10-30 0 0.970 0.960 0.970 0.960 0.980 726,000 702,920 0.9682 2.484 2.458 2.484 2.458 2.509 283,531 2.4792 -1.02%
1995-10-27 0 0.980 0.980 0.990 0.970 0.990 594,000 582,880 0.9813 2.509 2.509 2.535 2.484 2.535 231,980 2.5126 -1.01%
1995-10-26 0 0.990 0.990 1.010 0.990 1.010 458,000 457,320 0.9985 2.535 2.535 2.586 2.535 2.586 178,867 2.5568 -1.00%
1995-10-25 0 1.000 1.000 1.010 0.990 1.020 712,000 715,260 1.0046 2.561 2.561 2.586 2.535 2.612 278,064 2.5723 -0.99%
1995-10-24 0 1.010 1.000 1.020 1.010 1.020 430,000 435,300 1.0123 2.586 2.561 2.612 2.586 2.612 167,932 2.5921 0.00%
1995-10-23 0 1.010 1.000 1.010 1.000 1.010 852,000 859,020 1.0082 2.586 2.561 2.586 2.561 2.586 332,739 2.5817 0.00%
1995-10-20 0 1.010 1.010 1.030 1.010 1.030 1,054,000 1,074,760 1.0197 2.586 2.586 2.637 2.586 2.637 411,628 2.6110 -0.98%
1995-10-19 0 1.020 1.020 1.040 1.020 1.030 460,000 471,400 1.0248 2.612 2.612 2.663 2.612 2.637 179,648 2.6240 -0.97%
1995-10-18 0 1.030 1.030 1.040 1.030 1.050 504,000 523,800 1.0393 2.637 2.637 2.663 2.637 2.689 196,832 2.6612 -0.96%
1995-10-17 0 1.040 1.030 1.050 1.010 1.060 1,674,000 1,750,620 1.0458 2.663 2.637 2.689 2.586 2.714 653,762 2.6778 0.97%
1995-10-16 0 1.030 1.020 1.030 1.020 1.040 1,168,000 1,204,500 1.0313 2.637 2.612 2.637 2.612 2.663 456,150 2.6406 0.98%
1995-10-13 0 1.020 1.020 1.030 1.010 1.020 650,000 661,880 1.0183 2.612 2.612 2.637 2.586 2.612 253,850 2.6074 0.99%
1995-10-12 0 1.010 1.010 1.020 1.000 1.030 736,000 747,780 1.0160 2.586 2.586 2.612 2.561 2.637 287,437 2.6015 -0.98%
1995-10-11 0 1.020 1.020 1.030 1.020 1.030 332,000 340,240 1.0248 2.612 2.612 2.637 2.612 2.637 129,659 2.6241 -2.39%
1995-10-10 0 1.060 1.050 1.070 1.050 1.070 1,124,000 1,191,500 1.0601 2.676 2.651 2.701 2.651 2.701 445,267 2.6759 0.00%
1995-10-09 0 1.060 1.060 1.070 1.050 1.060 1,128,000 1,190,920 1.0558 2.676 2.676 2.701 2.651 2.676 446,851 2.6651 0.00%
1995-10-06 0 1.060 1.050 1.070 1.050 1.060 654,000 692,860 1.0594 2.676 2.651 2.701 2.651 2.676 259,079 2.6743 0.00%
1995-10-05 0 1.060 1.040 1.050 1.040 1.060 711,000 747,050 1.0507 2.676 2.625 2.651 2.625 2.676 281,659 2.6523 0.95%
1995-10-04 0 1.050 1.040 1.050 1.040 1.070 1,310,000 1,383,500 1.0561 2.651 2.625 2.651 2.625 2.701 518,950 2.6660 0.00%
1995-10-03 0 1.050 1.040 1.050 1.030 1.050 1,008,000 1,051,840 1.0435 2.651 2.625 2.651 2.600 2.651 399,314 2.6341 1.94%
1995-10-02 0 1.030 1.030 1.040 1.020 1.030 466,000 479,140 1.0282 2.600 2.600 2.625 2.575 2.600 184,603 2.5955 1.98%
1995-09-29 0 1.010 1.010 1.040 1.000 1.030 814,000 836,040 1.0271 2.550 2.550 2.625 2.524 2.600 322,462 2.5927 -0.98%
1995-09-28 0 1.020 1.010 1.030 1.010 1.020 600,000 608,000 1.0133 2.575 2.550 2.600 2.550 2.575 237,687 2.5580 -0.97%
1995-09-27 0 1.030 1.020 1.030 1.020 1.060 1,600,000 1,655,800 1.0349 2.600 2.575 2.600 2.575 2.676 633,832 2.6124 -1.90%
1995-09-26 0 1.050 1.050 1.060 1.050 1.060 2,106,000 2,222,980 1.0555 2.651 2.651 2.676 2.651 2.676 834,281 2.6645 6.06%
1995-09-25 0 0.990 0.990 1.010 0.970 1.020 810,000 818,080 1.0100 2.499 2.499 2.550 2.449 2.575 320,877 2.5495 -3.88%
1995-09-22 0 1.030 1.020 1.030 1.020 1.030 1,006,000 1,034,100 1.0279 2.600 2.575 2.600 2.575 2.600 398,522 2.5948 0.98%
1995-09-21 0 1.020 1.000 1.010 1.010 1.070 2,284,000 2,365,480 1.0357 2.575 2.524 2.550 2.550 2.701 904,795 2.6144 -4.67%
1995-09-20 0 1.070 1.060 1.070 1.070 1.080 760,050 814,851 1.0721 2.701 2.676 2.701 2.701 2.726 301,090 2.7063 0.00%
1995-09-19 0 1.070 1.060 1.080 1.060 1.090 636,000 688,760 1.0830 2.701 2.676 2.726 2.676 2.752 251,948 2.7337 -3.60%
1995-09-18 0 1.110 1.110 1.120 1.100 1.140 2,954,000 3,308,760 1.1201 2.802 2.802 2.827 2.777 2.878 1,170,212 2.8275 0.91%
1995-09-15 0 1.100 1.090 1.100 1.070 1.100 1,206,000 1,304,520 1.0817 2.777 2.752 2.777 2.701 2.777 477,751 2.7305 1.85%
1995-09-14 0 1.080 1.080 1.090 1.070 1.090 1,116,000 1,211,620 1.0857 2.726 2.726 2.752 2.701 2.752 442,098 2.7406 -0.92%
1995-09-13 0 1.090 1.090 1.100 1.070 1.110 2,213,000 2,415,930 1.0917 2.752 2.752 2.777 2.701 2.802 876,668 2.7558 0.93%
1995-09-12 0 1.080 1.070 1.080 1.060 1.090 1,042,000 1,120,140 1.0750 2.726 2.701 2.726 2.676 2.752 412,783 2.7136 0.93%
1995-09-11 0 1.070 1.070 1.080 1.050 1.080 952,000 1,010,000 1.0609 2.701 2.701 2.726 2.651 2.726 377,130 2.6781 0.94%
1995-09-08 0 1.060 1.060 1.080 1.060 1.070 818,000 871,540 1.0655 2.676 2.676 2.726 2.676 2.701 324,046 2.6896 -0.93%
1995-09-07 0 1.070 1.070 1.080 1.050 1.080 714,000 759,900 1.0643 2.701 2.701 2.726 2.651 2.726 282,847 2.6866 0.94%
1995-09-06 0 1.060 1.060 1.070 1.060 1.100 1,406,000 1,535,800 1.0923 2.676 2.676 2.701 2.676 2.777 556,980 2.7574 -1.85%
1995-09-05 0 1.080 1.080 1.090 1.040 1.090 1,320,000 1,408,540 1.0671 2.726 2.726 2.752 2.625 2.752 522,911 2.6937 2.86%
1995-09-04 0 1.050 1.050 1.060 1.040 1.050 541,000 564,880 1.0441 2.651 2.651 2.676 2.625 2.651 214,314 2.6358 0.00%
1995-09-01 0 1.050 1.040 1.050 1.040 1.060 582,000 610,660 1.0492 2.651 2.625 2.651 2.625 2.676 230,556 2.6486 0.00%
1995-08-31 0 1.050 1.040 1.050 1.050 1.060 1,304,000 1,375,200 1.0546 2.651 2.625 2.651 2.651 2.676 516,573 2.6622 -0.94%
1995-08-30 0 1.060 1.060 1.070 1.050 1.070 1,396,000 1,478,960 1.0594 2.676 2.676 2.701 2.651 2.701 553,018 2.6743 -0.93%
1995-08-29 0 1.070 1.070 1.080 1.070 1.110 672,000 731,080 1.0879 2.701 2.701 2.726 2.701 2.802 266,209 2.7463 -4.46%
1995-08-25 0 1.120 1.120 1.130 1.100 1.130 1,048,000 1,167,120 1.1137 2.827 2.827 2.852 2.777 2.852 415,160 2.8113 0.00%
1995-08-24 0 1.120 1.120 1.140 1.120 1.170 2,054,000 2,352,300 1.1452 2.827 2.827 2.878 2.827 2.953 813,681 2.8909 -1.75%
1995-08-23 0 1.140 1.140 1.150 1.100 1.150 1,719,000 1,944,330 1.1311 2.878 2.878 2.903 2.777 2.903 680,973 2.8552 1.79%
1995-08-22 0 1.120 1.110 1.130 1.100 1.130 454,000 505,900 1.1143 2.827 2.802 2.852 2.777 2.852 179,850 2.8129 -0.88%
1995-08-21 0 1.130 1.120 1.140 1.090 1.140 1,472,000 1,624,340 1.1035 2.852 2.827 2.878 2.752 2.878 583,125 2.7856 1.80%
1995-08-18 0 1.110 1.100 1.110 1.090 1.110 557,000 612,730 1.1001 2.802 2.777 2.802 2.752 2.802 220,653 2.7769 1.83%
1995-08-17 0 1.090 1.090 1.110 1.090 1.130 870,000 969,240 1.1141 2.752 2.752 2.802 2.752 2.852 344,646 2.8123 -1.80%
1995-08-16 0 1.110 1.100 1.120 1.100 1.120 1,161,178 1,290,978 1.1118 2.802 2.777 2.827 2.777 2.827 459,995 2.8065 0.91%
1995-08-15 0 1.100 1.100 1.110 1.100 1.120 800,000 884,360 1.1055 2.777 2.777 2.802 2.777 2.827 316,916 2.7905 0.00%
1995-08-14 0 1.100 1.100 1.120 1.100 1.110 696,000 770,320 1.1068 2.777 2.777 2.827 2.777 2.802 275,717 2.7939 -1.79%
1995-08-11 0 1.120 1.120 1.130 1.100 1.130 1,004,000 1,117,700 1.1132 2.827 2.827 2.852 2.777 2.852 397,729 2.8102 -0.88%
1995-08-10 0 1.130 1.110 1.130 1.110 1.150 1,054,000 1,187,020 1.1262 2.852 2.802 2.852 2.802 2.903 417,537 2.8429 -0.88%
1995-08-09 0 1.140 1.140 1.150 1.130 1.160 980,000 1,117,100 1.1399 2.878 2.878 2.903 2.852 2.928 388,222 2.8775 0.00%
1995-08-08 0 1.140 1.130 1.150 1.130 1.180 1,268,000 1,472,940 1.1616 2.878 2.852 2.903 2.852 2.979 502,312 2.9323 -3.39%
1995-08-07 0 1.180 1.180 1.190 1.170 1.180 698,000 821,820 1.1774 2.979 2.979 3.004 2.953 2.979 276,509 2.9721 -0.84%
1995-08-04 0 1.190 1.190 1.200 1.190 1.210 678,000 812,380 1.1982 3.004 3.004 3.029 3.004 3.054 268,586 3.0247 0.85%
1995-08-03 0 1.180 1.180 1.190 1.180 1.220 1,164,000 1,394,580 1.1981 2.979 2.979 3.004 2.979 3.080 461,113 3.0244 -2.48%
1995-08-02 0 1.210 1.210 1.220 1.190 1.210 1,254,000 1,509,960 1.2041 3.054 3.054 3.080 3.004 3.054 496,766 3.0396 -0.82%
1995-08-01 0 1.220 1.210 1.220 1.210 1.250 1,164,000 1,424,380 1.2237 3.080 3.054 3.080 3.054 3.155 461,113 3.0890 -0.81%
1995-07-31 0 1.230 1.230 1.240 1.220 1.260 2,296,000 2,853,340 1.2427 3.105 3.105 3.130 3.080 3.181 909,548 3.1371 -2.38%
1995-07-28 0 1.260 1.250 1.260 1.220 1.260 6,272,000 7,762,580 1.2377 3.181 3.155 3.181 3.080 3.181 2,484,620 3.1243 4.13%
1995-07-27 0 1.210 1.200 1.210 1.180 1.210 1,492,000 1,783,500 1.1954 3.054 3.029 3.054 2.979 3.054 591,048 3.0175 1.68%
1995-07-26 0 1.190 1.180 1.190 1.170 1.200 764,000 902,720 1.1816 3.004 2.979 3.004 2.953 3.029 302,655 2.9827 0.85%
1995-07-25 0 1.180 1.180 1.190 1.170 1.210 1,184,000 1,415,980 1.1959 2.979 2.979 3.004 2.953 3.054 469,035 3.0189 0.00%
1995-07-24 0 1.180 1.180 1.190 1.180 1.190 1,158,000 1,366,640 1.1802 2.979 2.979 3.004 2.979 3.004 458,736 2.9791 -0.84%
1995-07-21 0 1.190 1.190 1.200 1.180 1.200 924,000 1,100,200 1.1907 3.004 3.004 3.029 2.979 3.029 366,038 3.0057 -0.83%
1995-07-20 0 1.200 1.190 1.200 1.150 1.200 1,880,000 2,210,180 1.1756 3.029 3.004 3.029 2.903 3.029 744,752 2.9677 0.84%
1995-07-19 0 1.190 1.190 1.200 1.180 1.210 1,714,924 2,045,004 1.1925 3.004 3.004 3.029 2.979 3.054 679,358 3.0102 -2.46%
1995-07-18 0 1.220 1.210 1.220 1.210 1.240 1,482,030 1,814,415 1.2243 3.080 3.054 3.080 3.054 3.130 587,098 3.0905 0.83%
1995-07-17 0 1.210 1.210 1.220 1.200 1.230 1,440,000 1,746,000 1.2125 3.054 3.054 3.080 3.029 3.105 570,449 3.0607 0.00%
1995-07-14 0 1.210 1.210 1.220 1.190 1.220 1,392,000 1,681,180 1.2077 3.054 3.054 3.080 3.004 3.080 551,434 3.0487 0.00%
1995-07-13 0 1.210 1.200 1.220 1.200 1.240 2,650,000 3,245,180 1.2246 3.054 3.029 3.080 3.029 3.130 1,049,784 3.0913 -2.42%
1995-07-12 0 1.240 1.230 1.240 1.220 1.270 5,185,013 6,444,425 1.2429 3.130 3.105 3.130 3.080 3.206 2,054,016 3.1375 0.00%
1995-07-11 0 1.240 1.240 1.250 1.210 1.250 8,012,000 9,934,380 1.2399 3.130 3.130 3.155 3.054 3.155 3,173,912 3.1300 3.33%
1995-07-10 0 1.200 1.180 1.200 1.170 1.230 5,514,000 6,621,100 1.2008 3.029 2.979 3.029 2.953 3.105 2,184,342 3.0312 2.56%
1995-07-07 0 1.170 1.170 1.180 1.170 1.200 2,770,000 3,264,100 1.1784 2.953 2.953 2.979 2.953 3.029 1,097,321 2.9746 0.86%
1995-07-06 0 1.160 1.150 1.160 1.150 1.220 5,478,000 6,515,040 1.1893 2.928 2.903 2.928 2.903 3.080 2,170,081 3.0022 0.00%
1995-07-05 0 1.160 1.150 1.160 1.140 1.160 1,941,000 2,233,300 1.1506 2.928 2.903 2.928 2.878 2.928 768,917 2.9045 0.87%
1995-07-04 0 1.150 1.150 1.160 1.150 1.190 1,748,000 2,040,380 1.1673 2.903 2.903 2.928 2.903 3.004 692,461 2.9466 -0.86%
1995-07-03 0 1.160 1.150 1.160 1.150 1.170 2,334,000 2,715,480 1.1634 2.928 2.903 2.928 2.903 2.953 924,602 2.9369 -0.85%
1995-06-30 0 1.170 1.160 1.170 1.130 1.180 4,354,000 5,071,540 1.1648 2.953 2.928 2.953 2.852 2.979 1,724,814 2.9403 4.46%
1995-06-29 0 1.120 1.120 1.130 1.120 1.140 710,000 804,280 1.1328 2.827 2.827 2.852 2.827 2.878 281,263 2.8595 -1.75%
1995-06-28 0 1.140 1.130 1.150 1.120 1.140 1,294,000 1,468,380 1.1348 2.878 2.852 2.903 2.827 2.878 512,611 2.8645 0.00%
1995-06-27 0 1.140 1.120 1.140 1.110 1.170 1,820,000 2,086,800 1.1466 2.878 2.827 2.878 2.802 2.953 720,984 2.8944 1.79%
1995-06-26 0 1.120 1.120 1.130 1.120 1.120 834,000 934,080 1.1200 2.827 2.827 2.852 2.827 2.827 330,385 2.8272 -0.88%
1995-06-23 0 1.130 1.120 1.140 1.110 1.160 2,944,000 3,337,260 1.1336 2.852 2.827 2.878 2.802 2.928 1,166,250 2.8615 1.80%
1995-06-22 0 1.110 1.110 1.120 1.100 1.120 839,000 933,910 1.1131 2.802 2.802 2.827 2.777 2.827 332,365 2.8099 0.00%
1995-06-21 0 1.110 1.110 1.120 1.100 1.140 1,164,000 1,300,240 1.1170 2.802 2.802 2.827 2.777 2.878 461,113 2.8198 0.91%
1995-06-20 0 1.100 1.090 1.110 1.090 1.130 1,124,000 1,247,160 1.1096 2.777 2.752 2.802 2.752 2.852 445,267 2.8009 -2.65%
1995-06-16 0 1.130 1.130 1.140 1.120 1.140 1,322,000 1,497,160 1.1325 2.852 2.852 2.878 2.827 2.878 523,703 2.8588 0.00%
1995-06-15 0 1.130 1.130 1.140 1.130 1.170 564,000 649,320 1.1513 2.852 2.852 2.878 2.852 2.953 223,426 2.9062 -1.74%
1995-06-14 0 1.160 1.150 1.170 1.150 1.170 1,100,000 1,273,900 1.1581 2.903 2.878 2.928 2.878 2.928 439,548 2.8982 1.75%
1995-06-13 0 1.140 1.140 1.150 1.140 1.160 1,446,000 1,666,680 1.1526 2.853 2.853 2.878 2.853 2.903 577,806 2.8845 -1.72%
1995-06-12 0 1.160 1.150 1.160 1.140 1.190 3,056,000 3,557,100 1.1640 2.903 2.878 2.903 2.853 2.978 1,221,146 2.9129 -1.69%
1995-06-09 0 1.180 1.180 1.190 1.120 1.230 11,600,000 13,795,560 1.1893 2.953 2.953 2.978 2.803 3.078 4,635,239 2.9762 4.42%
1995-06-08 0 1.130 1.120 1.130 1.080 1.130 4,602,000 4,999,600 1.0864 2.828 2.803 2.828 2.703 2.828 1,838,911 2.7188 2.73%
1995-06-07 0 1.100 1.100 1.110 1.080 1.100 608,000 665,420 1.0944 2.753 2.753 2.778 2.703 2.753 242,950 2.7389 0.00%
1995-06-06 0 1.100 1.100 1.110 1.100 1.130 1,670,000 1,855,040 1.1108 2.753 2.753 2.778 2.753 2.828 667,315 2.7799 -0.90%
1995-06-05 0 1.110 1.110 1.120 1.100 1.120 898,000 996,900 1.1101 2.778 2.778 2.803 2.753 2.803 358,831 2.7782 0.00%
1995-06-01 0 1.110 1.120 1.130 1.110 1.140 1,696,000 1,917,400 1.1305 2.778 2.803 2.828 2.778 2.853 677,704 2.8293 -1.77%
1995-05-31 0 1.130 1.120 1.130 1.100 1.140 1,220,000 1,382,320 1.1330 2.828 2.803 2.828 2.753 2.853 487,499 2.8355 2.73%
1995-05-30 0 1.100 1.100 1.110 1.100 1.120 1,012,000 1,126,680 1.1133 2.753 2.753 2.778 2.753 2.803 404,385 2.7862 -1.79%
1995-05-29 0 1.120 1.120 1.130 1.110 1.120 1,486,000 1,657,400 1.1153 2.803 2.803 2.828 2.778 2.803 593,790 2.7912 -1.75%
1995-05-26 0 1.140 1.130 1.140 1.130 1.150 726,000 830,120 1.1434 2.853 2.828 2.853 2.828 2.878 290,102 2.8615 -0.87%
1995-05-25 0 1.150 1.140 1.150 1.130 1.160 1,042,000 1,200,480 1.1521 2.878 2.853 2.878 2.828 2.903 416,372 2.8832 0.00%
1995-05-24 0 1.150 1.150 1.160 1.150 1.190 2,658,000 3,103,980 1.1678 2.878 2.878 2.903 2.878 2.978 1,062,109 2.9225 -0.86%
1995-05-23 0 1.160 1.160 1.170 1.140 1.200 5,824,000 6,843,560 1.1751 2.903 2.903 2.928 2.853 3.003 2,327,210 2.9407 2.65%
1995-05-22 0 1.130 1.130 1.150 1.130 1.150 876,000 1,002,200 1.1441 2.828 2.828 2.878 2.828 2.878 350,040 2.8631 -0.88%
1995-05-19 0 1.140 1.130 1.140 1.110 1.140 1,936,000 2,174,380 1.1231 2.853 2.828 2.853 2.778 2.853 773,605 2.8107 -0.87%
1995-05-18 0 1.150 1.140 1.150 1.130 1.160 1,010,000 1,156,660 1.1452 2.878 2.853 2.878 2.828 2.903 403,585 2.8660 0.00%
1995-05-17 0 1.150 1.150 1.160 1.130 1.150 1,786,000 2,039,820 1.1421 2.878 2.878 2.903 2.828 2.878 713,667 2.8582 1.77%
1995-05-16 0 1.130 1.130 1.140 1.130 1.170 4,754,000 5,482,920 1.1533 2.828 2.828 2.853 2.828 2.928 1,899,649 2.8863 0.89%
1995-05-15 0 1.120 1.120 1.130 1.110 1.160 4,044,000 4,578,580 1.1322 2.803 2.803 2.828 2.778 2.903 1,615,940 2.8334 0.00%
1995-05-12 0 1.120 1.120 1.130 1.110 1.180 6,038,000 6,921,610 1.1463 2.803 2.803 2.828 2.778 2.953 2,412,722 2.8688 0.90%
1995-05-11 0 1.110 1.110 1.120 1.050 1.130 7,002,686 7,726,680 1.1034 2.778 2.778 2.803 2.628 2.828 2,798,200 2.7613 4.72%
1995-05-10 0 1.060 1.050 1.060 1.040 1.080 3,886,000 4,124,140 1.0613 2.653 2.628 2.653 2.603 2.703 1,552,805 2.6559 1.92%
1995-05-09 0 1.040 1.030 1.040 1.030 1.070 1,882,000 1,964,640 1.0439 2.603 2.578 2.603 2.578 2.678 752,028 2.6125 1.96%
1995-05-08 0 1.020 1.010 1.020 1.010 1.040 1,906,000 1,952,420 1.0244 2.553 2.528 2.553 2.528 2.603 761,618 2.5635 -1.92%
1995-05-05 0 1.040 1.030 1.040 1.020 1.040 1,229,000 1,272,650 1.0355 2.603 2.578 2.603 2.553 2.603 491,096 2.5915 0.97%
1995-05-04 0 1.030 1.030 1.040 1.020 1.070 2,038,000 2,117,740 1.0391 2.578 2.578 2.603 2.553 2.678 814,363 2.6005 -1.90%
1995-05-03 0 1.050 1.050 1.060 0.980 1.060 5,893,000 6,077,480 1.0313 2.628 2.628 2.653 2.453 2.653 2,354,781 2.5809 7.14%
1995-05-02 0 0.980 0.970 0.990 0.950 1.060 4,827,000 4,733,830 0.9807 2.453 2.427 2.478 2.377 2.653 1,928,819 2.4543 -7.55%
1995-05-01 0 1.060 1.050 1.070 1.040 1.120 3,304,000 3,549,120 1.0742 2.653 2.628 2.678 2.603 2.803 1,320,244 2.6882 -6.19%
1995-04-28 0 1.130 1.130 1.140 1.120 1.160 1,688,000 1,911,700 1.1325 2.828 2.828 2.853 2.803 2.903 674,507 2.8342 -0.88%
1995-04-27 0 1.140 1.140 1.150 1.100 1.160 1,512,000 1,723,520 1.1399 2.853 2.853 2.878 2.753 2.903 604,179 2.8527 -0.87%
1995-04-26 0 1.150 1.130 1.150 1.100 1.180 3,852,000 4,380,000 1.1371 2.878 2.828 2.878 2.753 2.953 1,539,219 2.8456 -3.36%
1995-04-25 0 1.190 1.180 1.190 1.170 1.200 2,672,000 3,158,600 1.1821 2.978 2.953 2.978 2.928 3.003 1,067,703 2.9583 -2.46%
1995-04-24 0 1.220 1.200 1.230 1.200 1.280 3,892,000 4,758,180 1.2226 3.053 3.003 3.078 3.003 3.203 1,555,203 3.0595 -4.69%
1995-04-21 0 1.280 1.280 1.290 1.280 1.320 1,390,000 1,794,240 1.2908 3.203 3.203 3.228 3.203 3.303 555,429 3.2304 -3.03%
1995-04-20 0 1.320 1.310 1.320 1.320 1.340 976,000 1,292,780 1.3246 3.303 3.278 3.303 3.303 3.353 389,999 3.3148 -0.75%
1995-04-19 0 1.330 1.330 1.340 1.330 1.350 968,000 1,297,520 1.3404 3.328 3.328 3.353 3.328 3.378 386,803 3.3545 -1.48%
1995-04-18 0 1.350 1.350 1.360 1.340 1.380 1,174,252 1,591,415 1.3553 3.378 3.378 3.403 3.353 3.454 469,219 3.3916 -0.74%
1995-04-13 0 1.360 1.360 1.370 1.350 1.370 775,000 1,054,020 1.3600 3.403 3.403 3.429 3.378 3.429 309,682 3.4036 0.00%
1995-04-12 0 1.360 1.360 1.370 1.340 1.370 545,004 739,865 1.3575 3.403 3.403 3.429 3.353 3.429 217,778 3.3973 0.00%
1995-04-11 0 1.360 1.360 1.370 1.360 1.430 3,136,000 4,375,620 1.3953 3.403 3.403 3.429 3.403 3.579 1,253,113 3.4918 -0.73%
1995-04-10 0 1.370 1.370 1.380 1.330 1.380 3,490,000 4,743,840 1.3593 3.429 3.429 3.454 3.328 3.454 1,394,568 3.4017 2.24%
1995-04-07 0 1.340 1.340 1.350 1.340 1.350 1,716,000 2,302,880 1.3420 3.353 3.353 3.378 3.353 3.378 685,696 3.3585 0.00%
1995-04-06 0 1.340 1.340 1.350 1.330 1.400 1,555,133 2,116,413 1.3609 3.353 3.353 3.378 3.328 3.504 621,415 3.4058 -2.19%
1995-04-04 0 1.370 1.370 1.390 1.370 1.390 1,060,000 1,462,740 1.3799 3.429 3.429 3.479 3.429 3.479 423,565 3.4534 -0.72%
1995-04-03 0 1.380 1.380 1.390 1.360 1.390 1,368,000 1,878,760 1.3734 3.454 3.454 3.479 3.403 3.479 546,638 3.4369 -0.72%
1995-03-31 0 1.390 1.380 1.390 1.390 1.430 1,860,000 2,621,520 1.4094 3.479 3.454 3.479 3.479 3.579 743,237 3.5272 -2.11%
1995-03-30 0 1.420 1.420 1.430 1.410 1.450 3,496,000 5,027,200 1.4380 3.554 3.554 3.579 3.529 3.629 1,396,965 3.5987 0.00%
1995-03-29 0 1.420 1.420 1.430 1.420 1.470 7,515,030 10,939,582 1.4557 3.554 3.554 3.579 3.554 3.679 3,002,927 3.6430 0.00%
1995-03-28 0 1.420 1.410 1.420 1.390 1.440 5,440,000 7,749,420 1.4245 3.554 3.529 3.554 3.479 3.604 2,173,767 3.5650 1.43%
1995-03-27 0 1.400 1.400 1.420 1.390 1.460 7,406,000 10,517,120 1.4201 3.504 3.504 3.554 3.479 3.654 2,959,360 3.5538 1.45%
1995-03-24 0 1.380 1.380 1.390 1.360 1.390 1,778,370 2,446,648 1.3758 3.454 3.454 3.479 3.403 3.479 710,618 3.4430 -0.72%
1995-03-23 0 1.390 1.380 1.390 1.380 1.410 1,983,100 2,762,654 1.3931 3.479 3.454 3.479 3.454 3.529 792,426 3.4863 0.00%
1995-03-22 0 1.390 1.390 1.410 1.390 1.430 2,638,000 3,720,160 1.4102 3.479 3.479 3.529 3.479 3.579 1,054,117 3.5292 -0.71%
1995-03-21 0 1.400 1.400 1.410 1.370 1.420 6,327,000 8,848,310 1.3985 3.504 3.504 3.529 3.429 3.554 2,528,203 3.4998 1.45%
1995-03-20 0 1.380 1.380 1.390 1.380 1.430 880,000 1,231,280 1.3992 3.454 3.454 3.479 3.454 3.579 351,639 3.5015 -2.13%
1995-03-17 0 1.410 1.400 1.410 1.390 1.460 2,449,000 3,459,460 1.4126 3.529 3.504 3.529 3.479 3.654 978,595 3.5351 0.71%
1995-03-16 0 1.400 1.390 1.400 1.390 1.460 2,042,000 2,922,540 1.4312 3.504 3.479 3.504 3.479 3.654 815,962 3.5817 -2.10%
1995-03-15 0 1.430 1.430 1.440 1.400 1.450 3,726,000 5,303,400 1.4233 3.579 3.579 3.604 3.504 3.629 1,488,871 3.5620 2.14%
1995-03-14 0 1.400 1.400 1.410 1.340 1.430 4,736,200 6,585,948 1.3906 3.504 3.504 3.529 3.353 3.579 1,892,536 3.4800 2.19%
1995-03-13 0 1.370 1.370 1.380 1.360 1.450 1,878,000 2,605,900 1.3876 3.429 3.429 3.454 3.403 3.629 750,429 3.4725 -3.52%
1995-03-10 0 1.420 1.410 1.420 1.420 1.470 1,143,426 1,648,799 1.4420 3.554 3.529 3.554 3.554 3.679 456,901 3.6087 -2.74%
1995-03-09 0 1.460 1.460 1.470 1.440 1.490 2,426,000 3,541,540 1.4598 3.654 3.654 3.679 3.604 3.729 969,404 3.6533 -0.68%
1995-03-08 0 1.470 1.470 1.480 1.460 1.500 1,896,000 2,804,620 1.4792 3.679 3.679 3.704 3.654 3.754 757,622 3.7019 -3.29%
1995-03-07 0 1.520 1.520 1.540 1.520 1.560 2,919,731 4,482,045 1.5351 3.804 3.804 3.854 3.804 3.904 1,166,694 3.8417 -1.30%
1995-03-06 0 1.540 1.530 1.540 1.540 1.550 1,414,000 2,186,860 1.5466 3.854 3.829 3.854 3.854 3.879 565,020 3.8704 -1.28%
1995-03-03 0 1.560 1.550 1.570 1.540 1.580 4,166,984 6,508,346 1.5619 3.904 3.879 3.929 3.854 3.954 1,665,083 3.9087 -0.64%
1995-03-02 0 1.570 1.560 1.570 1.530 1.610 3,376,000 5,280,240 1.5641 3.929 3.904 3.929 3.829 4.029 1,349,014 3.9141 1.95%
1995-03-01 0 1.540 1.540 1.550 1.540 1.580 2,292,000 3,549,400 1.5486 3.854 3.854 3.879 3.854 3.954 915,859 3.8755 -2.53%
1995-02-28 0 1.580 1.570 1.580 1.560 1.590 4,166,000 6,562,940 1.5754 3.954 3.929 3.954 3.904 3.979 1,664,690 3.9424 1.94%
1995-02-27 0 1.550 1.540 1.550 1.520 1.620 9,604,000 15,050,980 1.5672 3.879 3.854 3.879 3.804 4.054 3,837,658 3.9219 -5.49%
1995-02-24 0 1.640 1.630 1.640 1.490 1.650 9,790,000 15,402,300 1.5733 4.104 4.079 4.104 3.729 4.129 3,911,982 3.9372 9.33%
1995-02-23 0 1.500 1.490 1.500 1.470 1.530 3,703,000 5,526,580 1.4925 3.754 3.729 3.754 3.679 3.829 1,479,680 3.7350 -0.66%
1995-02-22 0 1.510 1.510 1.530 1.490 1.580 10,220,000 15,549,220 1.5215 3.779 3.779 3.829 3.729 3.954 4,083,805 3.8075 -2.58%
1995-02-21 0 1.550 1.540 1.550 1.460 1.550 34,249,000 52,213,300 1.5245 3.879 3.854 3.879 3.654 3.879 13,685,542 3.8152 -7.74%
1995-02-20 1 1.680 - - - - 0 0 - 4.204 - - - - 0 - 0.00%
1995-02-17 0 1.680 1.670 1.680 1.670 1.750 11,940,000 20,191,640 1.6911 4.204 4.179 4.204 4.179 4.379 4,771,099 4.2321 -3.45%
1995-02-16 0 1.740 1.730 1.740 1.730 1.870 16,364,000 29,714,280 1.8158 4.354 4.329 4.354 4.329 4.680 6,538,883 4.5442 -2.79%
1995-02-15 0 1.790 1.780 1.790 1.760 1.820 6,576,000 11,761,580 1.7886 4.480 4.455 4.480 4.405 4.555 2,627,701 4.4760 1.70%
1995-02-14 0 1.760 1.760 1.770 1.730 1.860 27,288,000 49,203,060 1.8031 4.405 4.405 4.430 4.329 4.655 10,903,999 4.5124 -3.83%
1995-02-13 0 1.830 1.820 1.840 1.640 1.840 13,734,000 23,914,260 1.7412 4.580 4.555 4.605 4.104 4.605 5,487,963 4.3576 10.24%
1995-02-10 0 1.660 1.650 1.660 1.650 1.750 5,070,000 8,586,540 1.6936 4.154 4.129 4.154 4.129 4.379 2,025,919 4.2383 -1.19%
1995-02-09 0 1.680 1.670 1.680 1.660 1.740 5,526,000 9,412,020 1.7032 4.204 4.179 4.204 4.154 4.354 2,208,132 4.2624 -1.75%
1995-02-08 0 1.710 1.700 1.710 1.640 1.770 18,695,000 32,464,490 1.7365 4.279 4.254 4.279 4.104 4.430 7,470,327 4.3458 4.91%
1995-02-07 0 1.630 1.630 1.640 1.600 1.680 8,213,731 13,447,435 1.6372 4.079 4.079 4.104 4.004 4.204 3,282,121 4.0972 2.52%
1995-02-06 0 1.590 1.580 1.590 1.500 1.620 7,150,000 11,315,080 1.5825 3.979 3.954 3.979 3.754 4.054 2,857,065 3.9604 6.71%
1995-02-03 0 1.490 1.470 1.490 1.480 1.510 1,388,000 2,071,760 1.4926 3.729 3.679 3.729 3.704 3.779 554,630 3.7354 -0.67%
1995-01-30 0 1.500 1.500 1.510 1.470 1.510 994,000 1,491,120 1.5001 3.754 3.754 3.779 3.679 3.779 397,192 3.7542 -0.66%
1995-01-27 0 1.510 1.500 1.520 1.500 1.540 2,318,000 3,518,020 1.5177 3.779 3.754 3.804 3.754 3.854 926,249 3.7981 -1.95%
1995-01-26 0 1.540 1.520 1.540 1.490 1.560 5,778,656 8,814,245 1.5253 3.854 3.804 3.854 3.729 3.904 2,309,091 3.8172 0.65%
1995-01-25 0 1.530 1.520 1.530 1.450 1.560 8,820,000 13,296,120 1.5075 3.829 3.804 3.829 3.629 3.904 3,524,380 3.7726 5.52%
1995-01-24 0 1.450 1.440 1.450 1.380 1.470 6,313,313 8,993,739 1.4246 3.629 3.604 3.629 3.454 3.679 2,522,734 3.5651 3.57%
1995-01-23 0 1.400 1.380 1.400 1.340 1.440 5,525,000 7,749,740 1.4027 3.504 3.454 3.504 3.353 3.604 2,207,732 3.5103 -4.11%
1995-01-20 0 1.460 1.450 1.470 1.380 1.490 8,460,000 12,261,780 1.4494 3.654 3.629 3.679 3.454 3.729 3,380,528 3.6272 -1.35%
1995-01-19 0 1.480 1.450 1.480 1.400 1.530 11,144,000 16,518,660 1.4823 3.704 3.629 3.704 3.504 3.829 4,453,026 3.7095 -1.99%
1995-01-18 0 1.510 1.510 1.520 1.490 1.630 20,016,000 31,330,740 1.5653 3.779 3.779 3.804 3.729 4.079 7,998,184 3.9172 -6.79%
1995-01-17 0 1.620 1.620 1.630 1.370 1.620 13,918,622 20,658,085 1.4842 4.054 4.054 4.079 3.429 4.054 5,561,736 3.7143 18.25%
1995-01-16 0 1.370 1.370 1.390 1.290 1.390 5,302,000 7,018,800 1.3238 3.429 3.429 3.479 3.228 3.479 2,118,624 3.3129 4.58%
1995-01-13 0 1.310 1.290 1.300 1.270 1.380 4,934,000 6,443,700 1.3060 3.278 3.228 3.253 3.178 3.454 1,971,575 3.2683 -5.07%
1995-01-12 0 1.380 1.370 1.390 1.360 1.400 2,610,000 3,599,280 1.3790 3.454 3.429 3.479 3.403 3.504 1,042,929 3.4511 2.22%
1995-01-11 0 1.350 - 1.360 1.340 1.480 4,060,000 5,830,740 1.4361 3.378 - 3.403 3.353 3.704 1,622,334 3.5940 -3.57%
1995-01-10 0 1.400 1.390 1.410 1.360 1.400 4,312,000 5,941,040 1.3778 3.504 3.479 3.529 3.403 3.504 1,723,030 3.4480 -0.71%
1995-01-09 0 1.410 1.410 1.430 1.410 1.460 2,384,000 3,430,540 1.4390 3.529 3.529 3.579 3.529 3.654 952,621 3.6012 -4.73%
1995-01-06 0 1.480 1.480 1.490 1.470 1.550 3,404,000 5,115,240 1.5027 3.704 3.704 3.729 3.679 3.879 1,360,203 3.7606 -5.13%
1995-01-05 0 1.560 1.560 1.570 1.510 1.570 3,362,000 5,197,420 1.5459 3.904 3.904 3.929 3.779 3.929 1,343,420 3.8688 2.63%
1995-01-04 0 1.520 1.520 1.530 1.490 1.540 1,873,000 2,838,080 1.5153 3.804 3.804 3.829 3.729 3.854 748,431 3.7920 0.66%
1995-01-03 0 1.510 1.510 1.520 1.500 1.600 2,872,000 4,417,860 1.5383 3.779 3.779 3.804 3.754 4.004 1,147,621 3.8496 -7.36%
1994-12-30 0 1.630 1.630 1.640 1.620 1.680 2,480,000 4,095,660 1.6515 4.079 4.079 4.104 4.054 4.204 990,982 4.1329 -1.21%
1994-12-29 0 1.650 1.640 1.650 1.600 1.650 2,400,000 3,919,160 1.6330 4.129 4.104 4.129 4.004 4.129 959,015 4.0867 0.00%
1994-12-28 0 1.650 1.640 1.650 1.650 1.720 1,122,000 1,870,780 1.6674 4.129 4.104 4.129 4.129 4.304 448,339 4.1727 -1.79%
1994-12-23 0 1.680 1.670 1.690 1.650 1.690 2,464,000 4,109,520 1.6678 4.204 4.179 4.229 4.129 4.229 984,589 4.1738 -0.59%
1994-12-22 0 1.690 1.690 1.700 1.670 1.720 3,992,000 6,788,920 1.7006 4.229 4.229 4.254 4.179 4.304 1,595,161 4.2559 0.00%
1994-12-21 0 1.690 1.680 1.690 1.680 1.740 2,957,000 5,028,330 1.7005 4.229 4.204 4.229 4.204 4.354 1,181,586 4.2556 -2.87%
1994-12-20 0 1.740 1.730 1.740 1.670 1.740 4,326,000 7,399,060 1.7104 4.354 4.329 4.354 4.179 4.354 1,728,624 4.2803 1.75%
1994-12-19 0 1.710 1.700 1.710 1.680 1.820 9,991,000 17,798,350 1.7814 4.279 4.254 4.279 4.204 4.555 3,992,299 4.4582 -2.29%
1994-12-16 0 1.750 1.740 1.750 1.660 1.790 11,876,000 20,641,400 1.7381 4.379 4.354 4.379 4.154 4.480 4,745,525 4.3497 1.74%
1994-12-15 0 1.720 1.710 - 1.580 1.730 12,334,924 20,230,345 1.6401 4.304 4.279 - 3.954 4.329 4,928,907 4.1044 10.97%
1994-12-14 0 1.550 1.540 1.550 1.550 1.620 6,416,000 10,201,100 1.5899 3.879 3.854 3.879 3.879 4.054 2,563,767 3.9790 -1.27%
1994-12-13 0 1.570 1.560 1.570 1.520 1.590 2,842,000 4,418,700 1.5548 3.929 3.904 3.929 3.804 3.979 1,135,633 3.8910 3.29%
1994-12-12 0 1.520 1.510 1.520 1.480 1.590 4,100,000 6,237,020 1.5212 3.804 3.779 3.804 3.704 3.979 1,638,317 3.8070 -1.30%
1994-12-09 0 1.540 1.540 1.550 1.520 1.590 5,568,000 8,611,140 1.5465 3.854 3.854 3.879 3.804 3.979 2,224,915 3.8703 -7.23%
1994-12-08 0 1.660 1.650 1.660 1.650 1.780 5,110,000 8,678,640 1.6984 4.154 4.129 4.154 4.129 4.455 2,041,903 4.2503 -7.78%
1994-12-07 0 1.800 1.790 1.800 1.790 1.850 2,630,000 4,803,360 1.8264 4.505 4.480 4.505 4.480 4.630 1,050,920 4.5706 -2.17%
1994-12-06 0 1.840 1.840 1.850 1.800 1.860 4,064,000 7,425,620 1.8272 4.605 4.605 4.630 4.505 4.655 1,623,932 4.5726 -1.60%
1994-12-05 0 1.870 1.860 1.870 1.840 1.880 3,061,050 5,693,220 1.8599 4.680 4.655 4.680 4.605 4.705 1,223,164 4.6545 3.31%
1994-12-02 0 1.810 1.800 1.810 1.800 1.900 4,044,000 7,369,120 1.8222 4.530 4.505 4.530 4.505 4.755 1,615,940 4.5603 -4.74%
1994-12-01 0 1.900 1.900 1.910 1.890 1.990 2,296,000 4,462,080 1.9434 4.755 4.755 4.780 4.730 4.980 917,458 4.8635 -2.56%
1994-11-30 0 1.950 1.940 1.960 1.920 2.000 2,268,000 4,457,120 1.9652 4.880 4.855 4.905 4.805 5.005 906,269 4.9181 -2.01%
1994-11-29 0 1.990 1.990 2.000 1.990 2.100 2,298,000 4,646,460 2.0220 4.980 4.980 5.005 4.980 5.255 918,257 5.0601 -2.93%
1994-11-28 0 2.050 2.025 2.050 2.025 2.175 1,858,000 3,873,400 2.0847 5.130 5.068 5.130 5.068 5.443 742,437 5.2171 -1.20%
1994-11-25 0 2.075 2.050 2.075 2.025 2.100 2,356,500 4,852,350 2.0591 5.193 5.130 5.193 5.068 5.255 941,633 5.1531 0.00%
1994-11-24 0 2.075 2.075 2.100 2.050 2.175 6,555,066 13,822,129 2.1086 5.193 5.193 5.255 5.130 5.443 2,619,336 5.2770 3.75%
1994-11-23 0 2.000 1.980 2.000 1.860 2.025 5,512,000 10,803,880 1.9601 5.005 4.955 5.005 4.655 5.068 2,202,538 4.9052 -3.61%
1994-11-22 0 2.075 2.050 2.075 2.050 2.200 5,114,000 10,767,050 2.1054 5.193 5.130 5.193 5.130 5.506 2,043,501 5.2689 -7.78%
1994-11-21 0 2.250 2.250 2.275 2.225 2.300 2,892,000 6,523,900 2.2558 5.631 5.631 5.693 5.568 5.756 1,155,613 5.6454 -3.23%
1994-11-18 0 2.325 2.325 2.350 2.275 2.350 1,852,000 4,294,400 2.3188 5.818 5.818 5.881 5.693 5.881 740,040 5.8029 -2.11%
1994-11-17 0 2.375 2.375 2.400 2.375 2.425 1,690,000 4,054,600 2.3992 5.944 5.944 6.006 5.944 6.069 675,306 6.0041 -1.04%
1994-11-16 0 2.400 2.400 2.425 2.375 2.475 2,079,030 5,023,016 2.4160 6.006 6.006 6.069 5.944 6.194 830,759 6.0463 -1.03%
1994-11-15 0 2.425 2.425 2.450 2.425 2.475 1,684,000 4,120,050 2.4466 6.069 6.069 6.131 6.069 6.194 672,909 6.1227 1.04%
1994-11-14 0 2.400 2.400 2.425 2.375 2.425 1,290,000 3,098,250 2.4017 6.006 6.006 6.069 5.944 6.069 515,471 6.0105 -1.03%
1994-11-11 0 2.425 2.400 2.425 2.375 2.425 1,960,000 4,716,300 2.4063 6.069 6.006 6.069 5.944 6.069 783,196 6.0219 0.00%
1994-11-10 0 2.425 2.425 2.450 2.425 2.475 1,462,000 3,577,750 2.4472 6.069 6.069 6.131 6.069 6.194 584,200 6.1242 -1.02%
1994-11-09 0 2.450 2.425 2.450 2.400 2.475 2,750,000 6,687,150 2.4317 6.131 6.069 6.131 6.006 6.194 1,098,871 6.0855 1.03%
1994-11-08 0 2.425 2.425 2.450 2.425 2.500 2,504,000 6,164,400 2.4618 6.069 6.069 6.131 6.069 6.256 1,000,572 6.1609 -2.02%
1994-11-07 0 2.475 2.475 2.500 2.475 2.525 2,924,000 7,290,600 2.4934 6.194 6.194 6.256 6.194 6.319 1,168,400 6.2398 -1.00%
1994-11-04 0 2.500 2.500 2.525 2.475 2.600 4,028,835 10,157,675 2.5212 6.256 6.256 6.319 6.194 6.507 1,609,880 6.3096 -1.96%
1994-11-03 0 2.550 2.525 2.550 2.550 2.625 5,234,000 13,569,900 2.5926 6.382 6.319 6.382 6.382 6.569 2,091,452 6.4883 0.00%
1994-11-02 0 2.550 2.525 2.550 2.525 2.625 6,460,000 16,583,200 2.5671 6.382 6.319 6.382 6.319 6.569 2,581,348 6.4242 -1.92%
1994-11-01 0 2.600 2.600 2.625 2.575 2.700 14,906,000 39,254,500 2.6335 6.507 6.507 6.569 6.444 6.757 5,956,282 6.5904 -1.89%
1994-10-31 0 2.650 2.625 2.650 2.450 2.650 17,066,000 43,521,000 2.5502 6.632 6.569 6.632 6.131 6.632 6,819,395 6.3819 9.28%
1994-10-28 0 2.425 2.425 2.450 2.425 2.450 3,674,000 8,948,900 2.4357 6.069 6.069 6.131 6.069 6.131 1,468,092 6.0956 1.04%
1994-10-27 0 2.400 2.400 2.425 2.375 2.475 11,552,000 28,174,950 2.4390 6.006 6.006 6.069 5.944 6.194 4,616,058 6.1037 3.23%
1994-10-26 0 2.325 2.325 2.350 2.275 2.350 2,574,000 5,938,700 2.3072 5.818 5.818 5.881 5.693 5.881 1,028,543 5.7739 2.20%
1994-10-25 0 2.275 2.275 2.300 2.275 2.300 2,382,000 5,455,600 2.2903 5.693 5.693 5.756 5.693 5.756 951,822 5.7317 -1.09%
1994-10-24 0 2.300 2.275 2.300 2.250 2.300 2,900,000 6,603,950 2.2772 5.756 5.693 5.756 5.631 5.756 1,158,810 5.6989 0.00%
1994-10-21 0 2.300 2.300 2.325 2.275 2.350 3,540,000 8,160,000 2.3051 5.756 5.756 5.818 5.693 5.881 1,414,547 5.7686 0.00%
1994-10-20 0 2.300 2.300 2.325 2.300 2.350 1,798,000 4,171,650 2.3202 5.756 5.756 5.818 5.756 5.881 718,462 5.8064 -1.08%
1994-10-19 0 2.325 2.300 2.350 2.300 2.350 3,002,000 6,990,350 2.3286 5.818 5.756 5.881 5.756 5.881 1,199,568 5.8274 -1.06%
1994-10-18 0 2.350 2.350 2.375 2.300 2.400 2,400,000 5,585,800 2.3274 5.881 5.881 5.944 5.756 6.006 959,015 5.8245 0.00%
1994-10-17 0 2.350 2.325 2.350 2.325 2.425 2,492,000 5,941,100 2.3841 5.881 5.818 5.881 5.818 6.069 995,777 5.9663 -1.05%
1994-10-14 0 2.375 2.375 2.400 2.375 2.450 4,544,000 10,928,850 2.4051 5.944 5.944 6.006 5.944 6.131 1,815,735 6.0190 -1.04%
1994-10-12 0 2.400 2.375 2.400 2.275 2.450 8,582,000 20,222,600 2.3564 6.006 5.944 6.006 5.693 6.131 3,429,277 5.8970 5.49%
1994-10-11 0 2.275 2.250 2.275 2.250 2.325 2,290,000 5,259,200 2.2966 5.693 5.631 5.693 5.631 5.818 915,060 5.7474 0.00%
1994-10-10 0 2.275 2.275 2.300 2.250 2.375 2,862,000 6,510,500 2.2748 5.693 5.693 5.756 5.631 5.944 1,143,625 5.6929 -2.15%
1994-10-07 0 2.350 2.350 2.375 2.200 2.375 4,366,000 9,914,150 2.2708 5.818 5.818 5.880 5.447 5.880 1,763,367 5.6223 2.17%
1994-10-06 0 2.300 2.275 2.300 2.250 2.400 2,908,000 6,736,300 2.3165 5.695 5.633 5.695 5.571 5.942 1,174,501 5.7355 -2.13%
1994-10-05 0 2.350 2.325 2.350 2.350 2.475 3,490,000 8,375,200 2.3998 5.818 5.757 5.818 5.818 6.128 1,409,563 5.9417 -5.05%
1994-10-04 0 2.475 2.450 2.500 2.425 2.525 3,398,000 8,454,000 2.4879 6.128 6.066 6.190 6.004 6.252 1,372,405 6.1600 2.06%
1994-10-03 0 2.425 2.450 2.475 2.425 2.525 3,200,000 7,918,650 2.4746 6.004 6.066 6.128 6.004 6.252 1,292,436 6.1269 -3.00%
1994-09-30 0 2.500 2.500 2.510 2.490 2.560 5,000,000 12,602,900 2.5206 6.190 6.190 6.215 6.165 6.338 2,019,431 6.2408 -2.34%
1994-09-29 0 2.560 2.550 2.560 2.560 2.640 3,876,000 10,066,880 2.5972 6.338 6.314 6.338 6.338 6.536 1,565,463 6.4306 -1.16%
1994-09-28 0 2.590 2.580 2.590 2.570 2.630 6,180,000 16,102,040 2.6055 6.413 6.388 6.413 6.363 6.512 2,496,017 6.4511 0.39%
1994-09-27 0 2.580 2.580 2.590 2.550 2.660 6,408,000 16,702,960 2.6066 6.388 6.388 6.413 6.314 6.586 2,588,103 6.4537 -0.77%
1994-09-26 0 2.600 2.600 2.610 2.590 2.740 6,280,000 16,673,160 2.6550 6.437 6.437 6.462 6.413 6.784 2,536,405 6.5735 -3.70%
1994-09-23 0 2.700 2.700 2.710 2.680 2.780 7,460,000 20,364,520 2.7298 6.685 6.685 6.710 6.636 6.883 3,012,991 6.7589 -1.46%
1994-09-22 0 2.740 2.740 2.750 2.700 2.780 7,152,000 19,603,220 2.7409 6.784 6.784 6.809 6.685 6.883 2,888,594 6.7864 -1.08%
1994-09-20 0 2.770 2.760 2.770 2.760 2.810 5,490,000 15,293,540 2.7857 6.858 6.834 6.858 6.834 6.957 2,217,335 6.8973 0.00%
1994-09-19 0 2.770 2.760 2.770 2.760 2.820 7,666,000 21,320,180 2.7811 6.858 6.834 6.858 6.834 6.982 3,096,192 6.8859 -1.77%
1994-09-16 0 2.820 2.810 2.820 2.810 2.890 31,380,000 89,663,200 2.8573 6.982 6.957 6.982 6.957 7.155 12,673,949 7.0746 1.44%
1994-09-15 0 2.780 2.780 2.790 2.720 2.790 6,503,000 17,881,470 2.7497 6.883 6.883 6.908 6.735 6.908 2,626,472 6.8082 1.83%
1994-09-14 0 2.730 2.720 2.730 2.720 2.850 10,148,000 28,367,240 2.7954 6.759 6.735 6.759 6.735 7.056 4,098,637 6.9211 -1.80%
1994-09-13 0 2.780 2.770 2.790 2.710 2.820 9,348,000 25,948,060 2.7758 6.883 6.858 6.908 6.710 6.982 3,775,528 6.8727 2.21%
1994-09-12 0 2.720 2.710 2.720 2.690 2.760 9,143,000 24,924,940 2.7261 6.735 6.710 6.735 6.660 6.834 3,692,732 6.7497 -2.51%
1994-09-09 0 2.790 2.780 2.790 2.780 2.980 31,363,000 91,366,890 2.9132 6.908 6.883 6.908 6.883 7.378 12,667,083 7.2129 -4.45%
1994-09-08 0 2.920 2.920 2.930 2.770 2.970 56,315,000 162,857,110 2.8919 7.230 7.230 7.255 6.858 7.354 22,744,852 7.1602 4.29%
1994-09-07 0 2.800 2.790 2.810 2.700 2.820 24,052,000 66,624,840 2.7700 6.933 6.908 6.957 6.685 6.982 9,714,271 6.8584 3.70%
1994-09-06 0 2.700 2.690 2.700 2.650 2.730 6,120,000 16,468,720 2.6910 6.685 6.660 6.685 6.561 6.759 2,471,784 6.6627 1.89%
1994-09-05 0 2.650 2.640 2.650 2.650 2.760 6,934,000 18,847,500 2.7181 6.561 6.536 6.561 6.561 6.834 2,800,547 6.7299 -2.57%
1994-09-02 0 2.720 2.720 2.730 2.720 2.820 17,348,000 48,112,880 2.7734 6.735 6.735 6.759 6.735 6.982 7,006,618 6.8668 -1.45%
1994-09-01 0 2.760 2.760 2.770 2.500 2.790 25,352,000 67,973,980 2.6812 6.834 6.834 6.858 6.190 6.908 10,239,323 6.6385 9.52%
1994-08-31 0 2.520 2.520 2.530 2.510 2.570 5,266,000 13,330,660 2.5315 6.239 6.239 6.264 6.215 6.363 2,126,865 6.2678 -0.79%
1994-08-30 0 2.540 2.530 2.540 2.490 2.590 14,070,000 35,928,940 2.5536 6.289 6.264 6.289 6.165 6.413 5,682,679 6.3225 2.42%
1994-08-26 0 2.480 2.470 2.490 2.400 2.530 7,260,000 18,017,480 2.4817 6.140 6.116 6.165 5.942 6.264 2,932,214 6.1447 1.64%
1994-08-25 0 2.440 2.430 2.450 2.410 2.540 13,550,000 33,675,020 2.4852 6.041 6.017 6.066 5.967 6.289 5,472,658 6.1533 -1.21%
1994-08-24 0 2.470 2.460 2.470 2.340 2.490 12,433,000 30,197,760 2.4288 6.116 6.091 6.116 5.794 6.165 5,021,517 6.0137 2.49%
1994-08-23 0 2.410 2.400 2.420 2.390 2.700 13,436,000 34,362,600 2.5575 5.967 5.942 5.992 5.918 6.685 5,426,615 6.3322 -9.74%
1994-08-22 1 2.670 - - - - 0 0 - 6.611 - - - - 0 - 0.00%
1994-08-19 0 2.670 2.660 2.670 2.620 2.730 12,030,000 32,142,920 2.6719 6.611 6.586 6.611 6.487 6.759 4,858,751 6.6155 -0.74%
1994-08-18 0 2.690 2.690 2.700 2.680 2.790 12,334,000 33,804,680 2.7408 6.660 6.660 6.685 6.636 6.908 4,981,532 6.7860 -1.82%
1994-08-17 0 2.740 2.740 2.750 2.730 2.830 25,266,000 70,386,060 2.7858 6.784 6.784 6.809 6.759 7.007 10,204,589 6.8975 0.00%
1994-08-16 0 2.740 2.740 2.750 2.570 2.770 20,756,731 56,093,288 2.7024 6.784 6.784 6.809 6.363 6.858 8,383,357 6.6910 3.01%
1994-08-15 0 2.660 2.640 2.650 2.640 2.780 8,654,000 23,331,740 2.6961 6.586 6.536 6.561 6.536 6.883 3,495,231 6.6753 -3.62%
1994-08-12 0 2.760 2.750 2.760 2.720 2.830 12,526,000 34,832,060 2.7808 6.834 6.809 6.834 6.735 7.007 5,059,079 6.8851 0.00%
1994-08-11 0 2.760 2.750 2.770 2.680 2.860 34,141,000 95,320,110 2.7920 6.834 6.809 6.858 6.636 7.081 13,789,079 6.9127 1.10%
1994-08-10 0 2.730 2.720 2.730 2.620 2.770 19,779,387 53,219,229 2.6906 6.759 6.735 6.759 6.487 6.858 7,988,622 6.6619 3.02%
1994-08-09 0 2.650 2.650 2.670 2.600 2.780 25,669,000 68,599,940 2.6725 6.561 6.561 6.611 6.437 6.883 10,367,355 6.6169 -2.21%
1994-08-08 0 2.710 2.700 2.710 2.700 2.930 47,187,000 132,461,340 2.8072 6.710 6.685 6.710 6.685 7.255 19,058,178 6.9504 -5.90%
1994-08-05 0 2.880 2.880 2.890 2.530 2.890 58,010,000 155,792,500 2.6856 7.131 7.131 7.155 6.264 7.155 23,429,439 6.6494 13.39%
1994-08-04 0 2.540 2.530 2.540 2.300 2.600 41,226,731 102,987,778 2.4981 6.289 6.264 6.289 5.695 6.437 16,650,908 6.1851 10.92%
1994-08-03 0 2.290 2.280 2.290 2.280 2.410 12,568,000 29,321,980 2.3331 5.670 5.645 5.670 5.645 5.967 5,076,042 5.7765 -2.97%
1994-08-02 0 2.360 2.350 2.360 2.300 2.500 32,055,000 76,847,200 2.3974 5.843 5.818 5.843 5.695 6.190 12,946,572 5.9357 0.85%
1994-08-01 0 2.340 2.330 2.340 1.960 2.370 18,928,000 41,115,690 2.1722 5.794 5.769 5.794 4.853 5.868 7,644,758 5.3783 22.51%
1994-07-29 0 1.910 1.910 1.915 1.900 1.935 1,476,000 2,831,710 1.9185 4.729 4.729 4.741 4.704 4.791 596,136 4.7501 0.79%
1994-07-28 0 1.895 1.885 1.900 1.885 1.960 3,520,000 6,781,280 1.9265 4.692 4.667 4.704 4.667 4.853 1,421,679 4.7699 0.53%
1994-07-27 0 1.885 1.875 1.885 1.845 1.900 1,588,000 2,976,670 1.8745 4.667 4.642 4.667 4.568 4.704 641,371 4.6411 2.45%
1994-07-26 0 1.840 1.830 1.840 1.820 1.845 828,000 1,520,530 1.8364 4.556 4.531 4.556 4.506 4.568 334,418 4.5468 0.27%
1994-07-25 0 1.835 1.835 1.845 1.835 1.890 1,600,000 2,975,150 1.8595 4.543 4.543 4.568 4.543 4.680 646,218 4.6039 -2.39%
1994-07-22 0 1.880 1.880 1.890 1.860 1.900 1,426,000 2,680,560 1.8798 4.655 4.655 4.680 4.605 4.704 575,942 4.6542 -1.57%
1994-07-21 0 1.910 1.900 1.920 1.880 1.945 1,670,000 3,178,290 1.9032 4.729 4.704 4.754 4.655 4.816 674,490 4.7121 -1.80%
1994-07-20 0 1.945 1.935 1.945 1.935 1.990 2,398,000 4,705,050 1.9621 4.816 4.791 4.816 4.791 4.927 968,519 4.8580 0.00%
1994-07-19 0 1.945 1.940 1.950 1.945 2.020 2,658,000 5,221,390 1.9644 4.816 4.803 4.828 4.816 5.001 1,073,530 4.8638 -3.23%
1994-07-18 0 2.010 2.000 2.020 2.000 2.120 4,442,000 9,112,600 2.0515 4.977 4.952 5.001 4.952 5.249 1,794,063 5.0793 -0.50%
1994-07-15 0 2.020 2.020 2.030 1.950 2.050 5,326,000 10,617,570 1.9935 5.001 5.001 5.026 4.828 5.076 2,151,098 4.9359 5.76%
1994-07-14 0 1.910 1.905 1.930 1.875 1.940 5,184,000 9,889,280 1.9077 4.729 4.717 4.779 4.642 4.803 2,093,746 4.7232 2.69%
1994-07-13 0 1.860 1.850 1.860 1.770 1.870 3,016,000 5,456,620 1.8092 4.605 4.580 4.605 4.382 4.630 1,218,121 4.4795 4.79%
1994-07-12 0 1.775 1.775 1.780 1.750 1.790 2,142,000 3,807,340 1.7775 4.395 4.395 4.407 4.333 4.432 865,124 4.4009 2.01%
1994-07-11 0 1.740 1.720 1.730 1.720 1.780 3,336,000 5,858,510 1.7561 4.308 4.259 4.283 4.259 4.407 1,347,364 4.3481 0.00%
1994-07-08 0 1.740 1.740 1.760 1.700 1.780 2,404,000 4,179,980 1.7388 4.308 4.308 4.358 4.209 4.407 970,942 4.3051 -0.57%
1994-07-07 0 1.750 1.740 1.750 1.680 1.780 7,476,000 12,903,230 1.7260 4.333 4.308 4.333 4.160 4.407 3,019,453 4.2734 -2.78%
1994-07-06 0 1.800 - 1.800 1.800 1.880 1,628,000 2,987,410 1.8350 4.457 - 4.457 4.457 4.655 657,527 4.5434 -3.23%
1994-07-05 0 1.860 1.850 1.865 1.860 1.920 1,496,000 2,829,990 1.8917 4.605 4.580 4.618 4.605 4.754 604,214 4.6838 -2.11%
1994-07-04 0 1.900 1.880 1.900 1.900 1.990 1,836,000 3,572,180 1.9456 4.704 4.655 4.704 4.704 4.927 741,535 4.8173 -4.04%
1994-07-01 0 1.980 1.980 1.990 1.960 2.000 1,798,000 3,557,160 1.9784 4.902 4.902 4.927 4.853 4.952 726,187 4.8984 -1.00%
1994-06-30 0 2.000 1.990 2.025 1.960 2.025 2,062,000 4,124,600 2.0003 4.952 4.927 5.014 4.853 5.014 832,813 4.9526 2.56%
1994-06-29 0 1.950 1.960 1.970 1.900 1.980 2,092,000 4,064,860 1.9430 4.828 4.853 4.878 4.704 4.902 844,930 4.8109 -2.50%
1994-06-28 0 2.000 1.990 2.025 1.990 2.100 2,144,000 4,376,100 2.0411 4.952 4.927 5.014 4.927 5.199 865,932 5.0536 -3.61%
1994-06-27 0 2.075 2.075 2.100 2.075 2.225 1,393,000 2,931,420 2.1044 5.138 5.138 5.199 5.138 5.509 562,613 5.2104 -4.60%
1994-06-24 0 2.175 2.150 2.200 2.175 2.225 772,000 1,695,650 2.1964 5.385 5.323 5.447 5.385 5.509 311,800 5.4383 -2.25%
1994-06-23 0 2.225 2.200 2.250 2.200 2.275 1,794,000 4,003,750 2.2317 5.509 5.447 5.571 5.447 5.633 724,572 5.5257 0.00%
1994-06-22 0 2.225 2.225 2.250 2.175 2.250 976,000 2,147,200 2.2000 5.509 5.509 5.571 5.385 5.571 394,193 5.4471 1.14%
1994-06-21 0 2.200 2.200 2.225 2.150 2.200 1,192,000 2,600,800 2.1819 5.447 5.447 5.509 5.323 5.447 481,432 5.4022 -1.12%
1994-06-20 0 2.225 2.200 2.250 2.200 2.250 702,000 1,572,800 2.2405 5.509 5.447 5.571 5.447 5.571 283,528 5.5472 0.00%
1994-06-17 0 2.225 2.225 2.250 2.175 2.250 1,702,000 3,792,600 2.2283 5.509 5.509 5.571 5.385 5.571 687,414 5.5172 0.00%
1994-06-16 0 2.225 2.200 2.225 2.200 2.300 1,538,000 3,459,900 2.2496 5.509 5.447 5.509 5.447 5.695 621,177 5.5699 -3.26%
1994-06-15 0 2.300 2.275 2.300 2.275 2.350 890,000 2,047,500 2.3006 5.695 5.633 5.695 5.633 5.818 359,459 5.6961 0.00%
1994-06-10 0 2.300 2.275 2.325 2.250 2.350 1,760,000 4,042,800 2.2970 5.695 5.633 5.757 5.571 5.818 710,840 5.6874 -3.16%
1994-06-09 0 2.375 2.350 2.375 2.300 2.375 1,386,000 3,277,200 2.3645 5.880 5.818 5.880 5.695 5.880 559,786 5.8544 1.06%
1994-06-08 0 2.350 2.325 2.375 2.325 2.375 1,634,000 3,819,200 2.3373 5.818 5.757 5.880 5.757 5.880 659,950 5.7871 1.08%
1994-06-07 0 2.325 2.300 2.350 2.300 2.450 1,840,000 4,386,750 2.3841 5.757 5.695 5.818 5.695 6.066 743,151 5.9029 -3.13%
1994-06-06 0 2.400 2.375 2.425 2.375 2.450 2,176,000 5,255,500 2.4152 5.942 5.880 6.004 5.880 6.066 878,856 5.9799 -1.03%
1994-06-03 0 2.425 2.425 2.450 2.275 2.475 3,394,000 8,133,900 2.3966 6.004 6.004 6.066 5.633 6.128 1,370,790 5.9337 5.43%
1994-06-02 0 2.300 2.300 2.325 2.300 2.400 1,884,000 4,386,800 2.3285 5.695 5.695 5.757 5.695 5.942 760,922 5.7651 -4.17%
1994-06-01 0 2.400 2.400 2.425 2.400 2.550 1,368,000 3,355,050 2.4525 5.942 5.942 6.004 5.942 6.314 552,516 6.0723 -4.00%
1994-05-31 0 2.500 2.475 2.525 2.475 2.600 1,692,000 4,255,000 2.5148 6.190 6.128 6.252 6.128 6.437 683,375 6.2264 -2.91%
1994-05-30 0 2.575 2.550 2.575 2.575 2.675 3,583,000 9,340,675 2.6069 6.376 6.314 6.376 6.376 6.623 1,447,124 6.4546 1.58%
1994-05-27 0 2.550 2.525 2.575 2.500 2.625 4,642,000 11,832,100 2.5489 6.277 6.215 6.338 6.153 6.461 1,885,933 6.2739 0.99%
1994-05-26 0 2.525 2.500 2.550 2.500 2.675 8,814,000 22,904,200 2.5986 6.215 6.153 6.277 6.153 6.584 3,580,917 6.3962 0.00%
1994-05-25 0 2.525 2.525 - 2.400 2.625 7,434,000 18,571,875 2.4982 6.215 6.215 - 5.907 6.461 3,020,256 6.1491 5.21%
1994-05-24 0 2.400 2.375 2.400 2.350 2.425 1,256,000 3,005,700 2.3931 5.907 5.846 5.907 5.784 5.969 510,283 5.8903 1.05%
1994-05-23 0 2.375 2.375 2.400 2.325 2.475 3,132,000 7,585,050 2.4218 5.846 5.846 5.907 5.723 6.092 1,272,457 5.9609 -1.04%
1994-05-20 0 2.400 2.400 2.425 2.325 2.475 3,650,000 8,745,200 2.3959 5.907 5.907 5.969 5.723 6.092 1,482,908 5.8973 4.35%
1994-05-19 0 2.300 2.275 2.300 2.250 2.350 1,342,000 3,088,750 2.3016 5.661 5.600 5.661 5.538 5.784 545,222 5.6651 0.00%
1994-05-18 0 2.300 2.275 2.325 2.275 2.350 3,280,000 7,605,500 2.3188 5.661 5.600 5.723 5.600 5.784 1,332,585 5.7073 3.37%
1994-05-17 0 2.225 2.200 2.225 2.175 2.400 3,438,000 7,928,600 2.3062 5.477 5.415 5.477 5.354 5.907 1,396,777 5.6764 -5.32%
1994-05-16 0 2.350 2.350 2.400 2.350 2.550 7,012,000 17,218,900 2.4556 5.784 5.784 5.907 5.784 6.277 2,848,808 6.0442 -4.08%
1994-05-13 0 2.450 2.425 2.450 2.375 2.600 12,346,000 30,244,050 2.4497 6.030 5.969 6.030 5.846 6.400 5,015,884 6.0297 8.89%
1994-05-12 0 2.250 2.225 - 2.075 2.350 4,194,000 9,080,300 2.1651 5.538 5.477 - 5.107 5.784 1,703,922 5.3291 7.14%
1994-05-11 0 2.100 2.050 2.100 2.050 2.150 2,492,000 5,266,000 2.1132 5.169 5.046 5.169 5.046 5.292 1,012,440 5.2013 0.00%
1994-05-10 0 2.100 2.075 2.100 2.025 2.100 2,754,000 5,701,450 2.0702 5.169 5.107 5.169 4.984 5.169 1,118,884 5.0957 -1.18%
1994-05-09 0 2.125 2.100 2.150 2.100 2.250 1,744,000 3,718,400 2.1321 5.230 5.169 5.292 5.169 5.538 708,545 5.2479 -5.56%
1994-05-06 0 2.250 2.225 2.250 2.150 2.300 5,086,000 11,339,750 2.2296 5.538 5.477 5.538 5.292 5.661 2,066,320 5.4879 7.14%
1994-05-05 0 2.100 2.100 2.150 2.025 2.150 3,130,000 6,530,250 2.0863 5.169 5.169 5.292 4.984 5.292 1,271,644 5.1353 0.00%
1994-05-04 0 2.100 2.075 2.100 2.100 2.250 2,936,000 6,401,245 2.1803 5.169 5.107 5.169 5.169 5.538 1,192,827 5.3665 -6.67%
1994-05-03 0 2.250 2.250 2.275 2.175 2.275 2,006,000 4,504,200 2.2454 5.538 5.538 5.600 5.354 5.600 814,990 5.5267 -3.23%
1994-05-02 0 2.325 2.325 2.350 2.325 2.425 1,082,000 2,572,250 2.3773 5.723 5.723 5.784 5.723 5.969 439,591 5.8515 -4.12%
1994-04-29 0 2.425 2.425 2.450 2.425 2.475 1,726,000 4,222,050 2.4461 5.969 5.969 6.030 5.969 6.092 701,232 6.0209 -1.02%
1994-04-28 0 2.450 2.450 2.475 2.425 2.500 1,250,000 3,085,750 2.4686 6.030 6.030 6.092 5.969 6.153 507,845 6.0762 -1.01%
1994-04-27 0 2.475 2.425 2.475 2.400 2.575 2,187,000 5,435,000 2.4851 6.092 5.969 6.092 5.907 6.338 888,526 6.1169 3.12%
1994-04-26 0 2.400 2.375 2.425 2.375 2.500 2,916,000 7,147,250 2.4510 5.907 5.846 5.969 5.846 6.153 1,184,701 6.0330 -3.03%
1994-04-25 0 2.475 2.450 2.475 2.425 2.650 2,474,000 6,156,650 2.4885 6.092 6.030 6.092 5.969 6.523 1,005,127 6.1252 -4.81%
1994-04-22 0 2.600 2.575 2.600 2.575 2.650 1,698,000 4,423,200 2.6049 6.400 6.338 6.400 6.338 6.523 689,857 6.4118 1.96%
1994-04-21 0 2.550 2.525 2.550 2.500 2.600 2,344,000 5,923,450 2.5271 6.277 6.215 6.277 6.153 6.400 952,311 6.2201 -3.77%
1994-04-20 0 2.650 2.625 2.650 2.600 2.700 2,616,000 6,895,850 2.6360 6.523 6.461 6.523 6.400 6.646 1,062,818 6.4883 -1.85%
1994-04-19 0 2.700 2.675 2.725 2.600 2.725 4,996,000 12,813,200 2.5647 6.646 6.584 6.707 6.400 6.707 2,029,755 6.3127 -1.82%
1994-04-18 0 2.750 2.750 2.775 2.650 2.900 6,282,000 17,607,400 2.8028 6.769 6.769 6.830 6.523 7.138 2,552,226 6.8988 -5.17%
1994-04-15 0 2.900 2.875 2.950 2.875 2.975 2,153,005 6,292,364 2.9226 7.138 7.076 7.261 7.076 7.323 874,714 7.1936 0.00%
1994-04-14 0 2.900 2.900 2.925 2.875 2.975 1,856,000 5,463,050 2.9435 7.138 7.138 7.200 7.076 7.323 754,048 7.2450 -0.85%
1994-04-13 0 2.925 2.925 2.950 2.900 3.075 2,173,000 6,442,350 2.9647 7.200 7.200 7.261 7.138 7.569 882,838 7.2973 -1.68%
1994-04-12 0 2.975 2.950 3.000 2.925 3.125 4,336,000 13,342,250 3.0771 7.323 7.261 7.384 7.200 7.692 1,761,613 7.5739 -1.65%
1994-04-11 0 3.025 3.025 3.050 2.850 3.050 2,228,000 6,691,300 3.0033 7.446 7.446 7.507 7.015 7.507 905,183 7.3922 5.22%
1994-04-08 0 2.875 2.875 2.900 2.850 2.900 570,000 1,640,050 2.8773 7.076 7.076 7.138 7.015 7.138 231,577 7.0821 -0.86%
1994-04-07 0 2.900 2.875 2.900 2.825 2.900 842,000 2,422,700 2.8773 7.138 7.076 7.138 6.953 7.138 342,084 7.0822 1.75%
1994-04-06 0 2.850 2.825 2.875 2.850 3.000 1,804,000 5,279,350 2.9265 7.015 6.953 7.076 7.015 7.384 732,922 7.2032 -1.72%
1994-03-31 0 2.900 2.875 2.925 2.775 2.925 2,996,000 8,579,500 2.8637 7.138 7.076 7.200 6.830 7.200 1,217,203 7.0485 -1.69%
1994-03-30 0 2.950 2.925 2.975 2.900 3.050 2,221,000 6,645,350 2.9921 7.261 7.200 7.323 7.138 7.507 902,339 7.3646 -4.07%
1994-03-29 0 3.075 3.050 3.075 2.950 3.225 4,827,900 14,846,388 3.0751 7.569 7.507 7.569 7.261 7.938 1,961,460 7.5690 -3.15%
1994-03-28 0 3.175 3.150 3.200 3.125 3.400 11,028,000 36,374,900 3.2984 7.815 7.753 7.876 7.692 8.369 4,480,412 8.1186 -3.05%
1994-03-25 0 3.275 3.250 3.300 2.900 3.350 19,893,535 62,582,216 3.1459 8.061 7.999 8.123 7.138 8.246 8,082,267 7.7432 13.91%
1994-03-24 0 2.875 2.850 2.950 2.675 2.950 8,040,000 22,614,350 2.8127 7.076 7.015 7.261 6.584 7.261 3,266,460 6.9232 8.49%
1994-03-23 0 2.650 2.650 2.725 2.475 2.750 9,160,000 24,284,500 2.6511 6.523 6.523 6.707 6.092 6.769 3,721,489 6.5255 4.95%
1994-03-22 0 2.525 2.475 2.525 2.250 2.550 6,143,000 15,117,600 2.4609 6.215 6.092 6.215 5.538 6.277 2,495,754 6.0573 5.21%
1994-03-21 0 2.400 2.400 2.450 2.375 2.750 3,478,000 8,928,650 2.5672 5.907 5.907 6.030 5.846 6.769 1,413,028 6.3188 -12.73%
1994-03-18 0 2.750 2.725 2.775 2.675 3.150 7,231,000 20,578,275 2.8458 6.769 6.707 6.830 6.584 7.753 2,937,782 7.0047 -11.29%
1994-03-17 0 3.100 3.075 3.100 3.050 3.400 3,990,000 12,618,900 3.1626 7.630 7.569 7.630 7.507 8.369 1,621,041 7.7844 -6.06%
1994-03-16 0 3.300 3.275 3.350 3.300 3.500 2,373,000 8,048,500 3.3917 8.123 8.061 8.246 8.123 8.615 964,093 8.3483 -1.49%
1994-03-15 0 3.350 3.300 3.375 3.300 3.525 1,284,000 4,377,800 3.4095 8.246 8.123 8.307 8.123 8.676 521,658 8.3921 -3.60%
1994-03-14 0 3.475 3.450 3.475 3.425 3.475 1,162,000 4,004,400 3.4461 8.553 8.492 8.553 8.430 8.553 472,093 8.4822 -1.42%
1994-03-11 0 3.525 3.500 3.525 3.400 3.650 3,984,000 14,079,250 3.5339 8.676 8.615 8.676 8.369 8.984 1,618,604 8.6984 2.17%
1994-03-10 0 3.450 3.450 3.500 3.425 3.500 1,172,000 4,066,500 3.4697 8.492 8.492 8.615 8.430 8.615 476,156 8.5403 -1.43%
1994-03-09 0 3.500 3.500 3.525 3.475 3.575 1,390,050 4,909,368 3.5318 8.615 8.615 8.676 8.553 8.799 564,744 8.6931 -1.41%
1994-03-08 0 3.550 3.525 3.575 3.500 3.600 2,604,000 9,220,850 3.5410 8.738 8.676 8.799 8.615 8.861 1,057,943 8.7158 1.43%
1994-03-07 0 3.500 3.500 3.525 3.425 3.575 2,138,000 7,553,450 3.5330 8.615 8.615 8.676 8.430 8.799 868,618 8.6959 1.45%
1994-03-04 0 3.450 3.425 3.450 3.400 3.525 2,770,000 9,630,600 3.4768 8.492 8.430 8.492 8.369 8.676 1,125,385 8.5576 0.73%
1994-03-03 0 3.425 3.400 3.475 3.375 3.600 2,453,000 8,506,200 3.4677 8.430 8.369 8.553 8.307 8.861 996,595 8.5353 -3.52%
1994-03-02 0 3.550 3.550 3.575 3.550 3.700 2,300,000 8,316,350 3.6158 8.738 8.738 8.799 8.738 9.107 934,435 8.8999 -3.40%
1994-03-01 0 3.675 3.650 3.675 3.650 3.825 1,194,000 4,460,250 3.7356 9.046 8.984 9.046 8.984 9.415 485,094 9.1946 -3.92%
1994-02-28 0 3.825 3.825 3.850 3.775 3.875 2,008,000 7,697,200 3.8333 9.415 9.415 9.476 9.292 9.538 815,802 9.4351 1.32%
1994-02-25 0 3.775 3.750 3.775 3.625 3.800 3,281,000 12,162,575 3.7070 9.292 9.230 9.292 8.923 9.353 1,332,992 9.1243 -3.21%
1994-02-24 0 3.900 3.875 3.900 3.875 4.025 2,360,000 9,343,300 3.9590 9.599 9.538 9.599 9.538 9.907 958,812 9.7447 -1.89%
1994-02-23 0 3.975 3.975 4.000 3.975 4.100 1,656,675 6,665,183 4.0232 9.784 9.784 9.846 9.784 10.09 673,067 9.9027 -2.45%
1994-02-22 0 4.075 4.050 4.100 4.000 4.100 2,016,000 8,118,050 4.0268 10.03 9.969 10.09 9.846 10.09 819,053 9.9115 0.62%
1994-02-21 0 4.050 4.000 4.050 4.000 4.200 2,136,000 8,702,950 4.0744 9.969 9.846 9.969 9.846 10.34 867,806 10.029 -3.57%
1994-02-18 0 4.200 4.175 4.200 4.075 4.225 2,201,250 9,116,625 4.1416 10.34 10.28 10.34 10.03 10.40 894,315 10.194 3.70%
1994-02-17 0 4.050 4.050 4.075 4.025 4.150 2,150,000 8,778,900 4.0832 9.969 9.969 10.03 9.907 10.21 873,494 10.050 1.25%
1994-02-16 0 4.000 4.000 4.075 3.975 4.300 2,670,000 10,999,550 4.1197 9.846 9.846 10.03 9.784 10.58 1,084,757 10.140 -4.76%
1994-02-15 0 4.200 4.200 4.250 4.200 4.325 2,534,000 10,760,450 4.2464 10.34 10.34 10.46 10.34 10.65 1,029,504 10.452 -1.75%
1994-02-14 0 4.275 4.200 4.250 4.200 4.350 4,576,000 19,579,700 4.2788 10.52 10.34 10.46 10.34 10.71 1,859,119 10.532 -2.84%
1994-02-09 0 4.400 4.375 4.400 4.225 4.475 12,698,000 55,513,000 4.3718 10.83 10.77 10.83 10.40 11.01 5,158,893 10.761 7.32%
1994-02-08 0 4.100 4.100 4.125 3.925 4.125 5,979,000 23,971,125 4.0092 10.09 10.09 10.15 9.661 10.15 2,429,125 9.8682 3.14%
1994-02-07 0 3.975 3.950 3.975 3.925 4.150 3,494,925 14,089,361 4.0314 9.784 9.722 9.784 9.661 10.21 1,419,904 9.9228 -4.22%
1994-02-04 0 4.150 4.125 4.150 4.125 4.300 5,006,000 21,034,700 4.2019 10.21 10.15 10.21 10.15 10.58 2,033,818 10.342 -2.92%
1994-02-03 0 4.275 4.250 4.300 4.225 4.425 7,250,000 31,346,650 4.3237 10.52 10.46 10.58 10.40 10.89 2,945,501 10.642 -1.16%
1994-02-02 0 4.325 4.325 4.375 4.325 4.475 9,888,000 43,550,450 4.4044 10.65 10.65 10.77 10.65 11.01 4,017,258 10.841 -2.26%
1994-02-01 0 4.425 4.425 4.475 4.225 4.575 27,093,000 119,795,900 4.4217 10.89 10.89 11.01 10.40 11.26 11,007,237 10.883 5.99%
1994-01-31 0 4.175 4.100 4.250 4.100 4.475 23,506,656 102,738,722 4.3706 10.28 10.09 10.46 10.09 11.01 9,550,192 10.758 -4.02%
1994-01-28 0 4.350 4.350 4.375 3.925 4.375 15,205,000 64,474,900 4.2404 10.71 10.71 10.77 9.661 10.77 6,177,428 10.437 8.75%
1994-01-27 0 4.000 4.000 4.050 4.000 4.125 4,349,904 17,710,476 4.0715 9.846 9.846 9.969 9.846 10.15 1,767,262 10.021 -0.62%
1994-01-26 0 4.025 4.025 4.125 3.925 4.125 4,452,000 17,736,650 3.9840 9.907 9.907 10.15 9.661 10.15 1,808,741 9.8061 3.21%
1994-01-25 0 3.900 3.900 3.925 3.875 4.000 2,568,000 10,122,550 3.9418 9.599 9.599 9.661 9.538 9.846 1,043,317 9.7023 -1.27%
1994-01-24 0 3.950 3.925 3.975 3.925 4.100 2,061,000 8,251,250 4.0035 9.722 9.661 9.784 9.661 10.09 837,335 9.8542 -0.63%
1994-01-21 0 3.975 3.975 4.050 3.875 4.050 2,934,000 11,532,850 3.9308 9.784 9.784 9.969 9.538 9.969 1,192,014 9.6751 0.63%
1994-01-20 0 3.950 3.950 3.975 3.950 4.025 2,322,000 9,244,300 3.9812 9.722 9.722 9.784 9.722 9.907 943,373 9.7992 -1.25%
1994-01-19 0 4.000 4.000 4.025 4.000 4.125 1,618,000 6,545,550 4.0455 9.846 9.846 9.907 9.846 10.15 657,355 9.9574 -1.84%
1994-01-18 0 4.075 4.050 4.075 4.050 4.150 3,209,000 13,130,750 4.0919 10.03 9.969 10.03 9.969 10.21 1,303,740 10.072 1.24%
1994-01-17 0 4.025 4.000 4.050 3.975 4.125 2,704,000 10,894,400 4.0290 9.907 9.846 9.969 9.784 10.15 1,098,570 9.9169 1.90%
1994-01-14 0 3.950 3.925 3.950 3.900 4.025 2,974,000 11,775,850 3.9596 9.722 9.661 9.722 9.599 9.907 1,208,265 9.7461 1.94%
1994-01-13 0 3.875 3.850 3.875 3.850 4.075 2,480,000 9,784,950 3.9455 9.538 9.476 9.538 9.476 10.03 1,007,565 9.7115 -4.32%
1994-01-12 0 4.050 4.025 4.075 4.000 4.225 2,457,000 10,020,325 4.0783 9.969 9.907 10.03 9.846 10.40 998,220 10.038 -2.41%
1994-01-11 0 4.150 4.150 4.175 4.125 4.350 3,275,940 13,849,510 4.2276 10.21 10.21 10.28 10.15 10.71 1,330,936 10.406 -2.35%
1994-01-10 0 4.250 4.225 4.275 4.100 4.325 4,761,000 20,146,125 4.2315 10.46 10.40 10.52 10.09 10.65 1,934,280 10.415 5.59%
1994-01-07 0 4.025 4.025 4.050 3.975 4.125 5,530,000 22,318,500 4.0359 9.907 9.907 9.969 9.784 10.15 2,246,707 9.9339 -1.83%
1994-01-06 0 4.100 4.100 4.125 4.075 4.350 4,456,000 18,598,900 4.1739 10.09 10.09 10.15 10.03 10.71 1,810,366 10.274 -5.20%
1994-01-05 0 4.325 4.300 4.325 3.950 4.375 7,495,000 31,574,750 4.2128 10.65 10.58 10.65 9.722 10.77 3,045,039 10.369 6.79%
1994-01-04 0 4.050 4.025 4.050 3.975 4.300 7,118,100 29,270,240 4.1121 9.969 9.907 9.969 9.784 10.58 2,891,914 10.121 -5.81%
1994-01-03 0 4.300 4.275 4.300 4.250 4.400 6,102,000 26,169,150 4.2886 10.58 10.52 10.58 10.46 10.83 2,479,097 10.556

Copyright & disclaimer, Privacy policy

Back to top