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
2026-06-05 0 1.710 1.700 1.710 1.680 1.750 42,602,400 72,733,004 1.7073 1.710 1.700 1.710 1.680 1.750 42,602,400 1.7073 0.49%
2026-06-04 0 1.730 1.720 1.730 1.710 1.750 56,048,400 96,690,998 1.7251 1.702 1.692 1.702 1.682 1.721 56,983,858 1.6968 -1.70%
2026-06-03 0 1.760 1.750 1.760 1.730 1.790 45,962,000 80,498,644 1.7514 1.731 1.721 1.731 1.702 1.761 46,729,114 1.7227 -1.12%
2026-06-02 0 1.780 1.770 1.780 1.720 1.820 63,994,400 113,151,680 1.7681 1.751 1.741 1.751 1.692 1.790 65,062,478 1.7391 0.56%
2026-06-01 0 1.770 1.760 1.770 1.720 1.800 47,421,200 83,625,608 1.7635 1.741 1.731 1.741 1.692 1.770 48,212,668 1.7345 2.91%
2026-05-29 0 1.720 1.720 1.740 1.720 1.820 64,162,000 112,703,980 1.7566 1.692 1.692 1.711 1.692 1.790 65,232,875 1.7277 -4.44%
2026-05-28 0 1.800 1.790 1.800 1.760 1.840 67,971,600 121,921,554 1.7937 1.770 1.761 1.770 1.731 1.810 69,106,058 1.7643 -0.55%
2026-05-27 0 1.810 1.790 1.810 1.750 1.820 86,888,000 154,990,928 1.7838 1.780 1.761 1.780 1.721 1.790 88,338,176 1.7545 0.56%
2026-05-26 0 1.800 1.800 1.810 1.720 1.840 131,868,280 233,803,201 1.7730 1.770 1.770 1.780 1.692 1.810 134,069,185 1.7439 2.86%
2026-05-22 0 1.750 1.740 1.750 1.710 1.760 59,019,138 102,929,131 1.7440 1.721 1.711 1.721 1.682 1.731 60,004,178 1.7154 2.34%
2026-05-21 0 1.710 1.700 1.710 1.690 1.750 62,145,794 107,077,400 1.7230 1.682 1.672 1.682 1.662 1.721 63,183,018 1.6947 -0.58%
2026-05-20 0 1.720 1.710 1.720 1.680 1.780 74,118,000 126,637,600 1.7086 1.692 1.682 1.692 1.652 1.751 75,355,042 1.6805 -3.37%
2026-05-19 0 1.780 1.770 1.780 1.630 1.800 127,117,600 220,020,202 1.7308 1.751 1.741 1.751 1.603 1.770 129,239,215 1.7024 7.88%
2026-05-18 0 1.650 1.650 1.660 1.540 1.670 93,474,400 149,935,168 1.6040 1.623 1.623 1.633 1.515 1.643 95,034,504 1.5777 2.48%
2026-05-15 0 1.610 1.600 1.610 1.580 1.640 33,434,000 53,822,280 1.6098 1.584 1.574 1.584 1.554 1.613 33,992,019 1.5834 0.62%
2026-05-14 0 1.600 1.600 1.610 1.590 1.680 33,456,000 54,179,432 1.6194 1.574 1.574 1.584 1.564 1.652 34,014,386 1.5928 -3.61%
2026-05-13 0 1.660 1.650 1.660 1.630 1.670 20,769,200 34,254,716 1.6493 1.633 1.623 1.633 1.603 1.643 21,115,842 1.6222 0.00%
2026-05-12 0 1.660 1.660 1.670 1.650 1.720 26,570,000 44,466,590 1.6736 1.633 1.633 1.643 1.623 1.692 27,013,458 1.6461 -1.50%
2026-05-11 0 1.690 1.680 1.690 1.680 1.760 34,537,757 58,852,006 1.7040 1.658 1.648 1.658 1.648 1.726 35,212,125 1.6714 -1.74%
2026-05-08 0 1.720 1.720 1.730 1.690 1.740 32,997,993 56,714,637 1.7187 1.687 1.687 1.697 1.658 1.707 33,642,297 1.6858 1.18%
2026-05-07 0 1.700 1.690 1.700 1.650 1.710 37,427,600 63,176,626 1.6880 1.667 1.658 1.667 1.618 1.677 38,158,394 1.6556 3.03%
2026-05-06 0 1.650 1.650 1.660 1.600 1.660 31,457,600 51,481,320 1.6365 1.618 1.618 1.628 1.569 1.628 32,071,827 1.6052 2.48%
2026-05-05 0 1.610 1.600 1.610 1.560 1.610 7,472,000 11,873,332 1.5890 1.579 1.569 1.579 1.530 1.579 7,617,895 1.5586 0.00%
2026-05-04 0 1.610 1.600 1.610 1.600 1.640 12,306,000 19,905,640 1.6176 1.579 1.569 1.579 1.569 1.609 12,546,281 1.5866 -0.62%
2026-04-30 0 1.620 1.610 1.620 1.580 1.630 32,965,250 52,945,324 1.6061 1.589 1.579 1.589 1.550 1.599 33,608,914 1.5753 2.53%
2026-04-29 0 1.580 1.580 1.590 1.550 1.580 19,627,200 30,756,702 1.5670 1.550 1.550 1.560 1.520 1.550 20,010,432 1.5370 2.60%
2026-04-28 0 1.540 1.540 1.550 1.540 1.590 27,726,400 43,086,412 1.5540 1.511 1.511 1.520 1.511 1.560 28,267,773 1.5242 -3.14%
2026-04-27 0 1.590 1.580 1.590 1.560 1.590 23,989,000 37,904,102 1.5801 1.560 1.550 1.560 1.530 1.560 24,457,398 1.5498 1.27%
2026-04-24 0 1.570 1.570 1.580 1.550 1.590 31,119,498 48,847,147 1.5697 1.540 1.540 1.550 1.520 1.560 31,727,123 1.5396 -0.63%
2026-04-23 0 1.580 1.580 1.590 1.580 1.630 38,334,000 61,100,420 1.5939 1.550 1.550 1.560 1.550 1.599 39,082,492 1.5634 -2.47%
2026-04-22 0 1.620 1.620 1.630 1.620 1.640 22,028,000 35,775,074 1.6241 1.589 1.589 1.599 1.589 1.609 22,458,109 1.5930 -1.82%
2026-04-21 0 1.650 1.650 1.660 1.640 1.670 22,178,000 36,603,800 1.6505 1.618 1.618 1.628 1.609 1.638 22,611,037 1.6188 -1.20%
2026-04-20 0 1.670 1.660 1.670 1.630 1.670 25,774,000 42,569,808 1.6517 1.638 1.628 1.638 1.599 1.638 26,277,251 1.6200 0.60%
2026-04-17 0 1.660 1.650 1.660 1.640 1.690 45,107,938 74,752,656 1.6572 1.628 1.618 1.628 1.609 1.658 45,988,695 1.6255 -1.19%
2026-04-16 0 1.680 1.680 1.690 1.660 1.690 37,093,164 62,184,672 1.6764 1.648 1.648 1.658 1.628 1.658 37,817,428 1.6443 0.60%
2026-04-15 0 1.670 1.660 1.670 1.660 1.700 28,543,600 47,874,176 1.6772 1.638 1.628 1.638 1.628 1.667 29,100,929 1.6451 0.00%
2026-04-14 0 1.670 1.670 1.680 1.650 1.700 36,906,000 61,712,690 1.6722 1.638 1.638 1.648 1.618 1.667 37,626,610 1.6401 0.60%
2026-04-13 0 1.660 1.650 1.660 1.630 1.670 34,940,000 57,627,342 1.6493 1.628 1.618 1.628 1.599 1.638 35,622,222 1.6177 -0.60%
2026-04-10 0 1.670 1.660 1.670 1.650 1.720 55,923,790 93,784,443 1.6770 1.638 1.628 1.638 1.618 1.687 57,015,732 1.6449 0.00%
2026-04-09 0 1.670 1.660 1.670 1.660 1.720 51,348,500 86,122,364 1.6772 1.638 1.628 1.638 1.628 1.687 52,351,107 1.6451 -2.91%
2026-04-08 0 1.720 1.710 1.720 1.690 1.720 76,475,000 130,381,980 1.7049 1.687 1.677 1.687 1.658 1.687 77,968,216 1.6722 3.61%
2026-04-02 0 1.660 1.650 1.660 1.610 1.700 89,184,000 145,840,064 1.6353 1.628 1.618 1.628 1.579 1.667 90,925,366 1.6040 -2.35%
2026-04-01 0 1.700 1.690 1.700 1.670 1.720 42,708,400 72,116,598 1.6886 1.667 1.658 1.667 1.638 1.687 43,542,305 1.6562 1.80%
2026-03-31 0 1.670 1.660 1.670 1.640 1.700 48,768,800 81,581,184 1.6728 1.638 1.628 1.638 1.609 1.667 49,721,037 1.6408 1.83%
2026-03-30 0 1.640 1.630 1.640 1.590 1.660 111,209,560 180,657,508 1.6245 1.609 1.599 1.609 1.560 1.628 113,380,987 1.5934 -5.75%
2026-03-27 0 1.740 1.740 1.750 1.700 1.760 36,245,600 62,743,356 1.7311 1.707 1.707 1.716 1.667 1.726 36,953,315 1.6979 0.00%
2026-03-26 0 1.740 1.730 1.740 1.730 1.810 38,924,000 68,319,202 1.7552 1.707 1.697 1.707 1.697 1.775 39,684,012 1.7216 -2.79%
2026-03-25 0 1.790 1.790 1.800 1.760 1.810 37,127,200 66,332,692 1.7866 1.756 1.756 1.766 1.726 1.775 37,852,129 1.7524 1.13%
2026-03-24 0 1.770 1.770 1.780 1.710 1.800 54,954,100 96,388,132 1.7540 1.736 1.736 1.746 1.677 1.766 56,027,109 1.7204 1.14%
2026-03-23 0 1.750 1.750 1.760 1.730 1.910 167,690,000 305,339,880 1.8209 1.716 1.716 1.726 1.697 1.873 170,964,238 1.7860 -3.85%
2026-03-20 0 1.820 1.820 1.830 1.770 1.850 49,827,498 90,448,306 1.8152 1.785 1.785 1.795 1.736 1.815 50,800,407 1.7805 2.82%
2026-03-19 0 1.770 1.770 1.780 1.770 1.820 40,791,200 73,112,374 1.7924 1.736 1.736 1.746 1.736 1.785 41,587,670 1.7580 -3.80%
2026-03-18 0 1.840 1.830 1.840 1.810 1.850 21,032,400 38,496,936 1.8304 1.805 1.795 1.805 1.775 1.815 21,443,069 1.7953 1.10%
2026-03-17 0 1.820 1.820 1.830 1.810 1.880 38,386,000 70,659,594 1.8408 1.785 1.785 1.795 1.775 1.844 39,135,507 1.8055 0.00%
2026-03-16 0 1.820 1.810 1.820 1.770 1.840 34,895,588 62,921,542 1.8031 1.785 1.775 1.785 1.736 1.805 35,576,943 1.7686 0.55%
2026-03-13 0 1.810 1.810 1.820 1.800 1.890 61,816,000 114,041,666 1.8449 1.775 1.775 1.785 1.766 1.854 63,022,991 1.8095 -4.23%
2026-03-12 0 1.890 1.890 1.900 1.870 1.900 49,090,800 92,389,582 1.8820 1.854 1.854 1.864 1.834 1.864 50,049,324 1.8460 -0.53%
2026-03-11 0 1.900 1.900 1.910 1.900 1.940 31,144,000 59,691,874 1.9166 1.864 1.864 1.873 1.864 1.903 31,752,103 1.8799 -1.04%
2026-03-10 0 1.920 1.920 1.930 1.890 1.930 55,014,000 105,206,874 1.9124 1.883 1.883 1.893 1.854 1.893 56,088,178 1.8757 1.59%
2026-03-09 0 1.890 1.890 1.900 1.850 1.920 81,010,000 152,176,680 1.8785 1.854 1.854 1.864 1.815 1.883 82,591,764 1.8425 -4.06%
2026-03-06 0 1.970 1.960 1.970 1.930 1.980 24,576,457 48,208,565 1.9616 1.932 1.922 1.932 1.893 1.942 25,056,326 1.9240 1.55%
2026-03-05 0 1.940 1.940 1.950 1.940 1.990 40,230,500 79,010,433 1.9639 1.903 1.903 1.913 1.903 1.952 41,016,022 1.9263 0.00%
2026-03-04 0 1.940 1.930 1.940 1.920 1.980 65,438,200 127,127,074 1.9427 1.903 1.893 1.903 1.883 1.942 66,715,916 1.9055 -2.02%
2026-03-03 0 1.980 1.970 1.980 1.970 2.080 79,428,000 159,546,108 2.0087 1.942 1.932 1.942 1.932 2.040 80,978,875 1.9702 -3.88%
2026-03-02 0 2.060 2.060 2.070 2.050 2.150 84,201,200 175,952,111 2.0897 2.021 2.021 2.030 2.011 2.109 85,845,274 2.0496 -6.36%
2026-02-27 0 2.200 2.190 2.200 2.150 2.200 46,040,000 100,227,790 2.1770 2.158 2.148 2.158 2.109 2.158 46,938,956 2.1353 2.33%
2026-02-26 0 2.150 2.150 2.160 2.150 2.240 55,482,652 121,420,550 2.1884 2.109 2.109 2.119 2.109 2.197 56,565,981 2.1465 -3.15%
2026-02-25 0 2.220 2.210 2.220 2.190 2.230 240,722,056 506,855,313 2.1056 2.177 2.168 2.177 2.148 2.187 245,422,284 2.0652 0.91%
2026-02-24 0 2.200 2.190 2.200 2.120 2.310 256,860,808 562,753,325 2.1909 2.158 2.148 2.158 2.079 2.266 261,876,154 2.1489 -6.38%
2026-02-23 0 2.350 2.340 2.350 2.330 2.430 79,110,611 187,446,643 2.3694 2.305 2.295 2.305 2.285 2.383 80,655,288 2.3240 0.00%
2026-02-20 0 2.350 2.340 2.350 2.180 2.360 167,511,766 386,227,019 2.3057 2.305 2.295 2.305 2.138 2.315 170,782,524 2.2615 11.90%
2026-02-16 0 2.100 2.090 2.100 2.020 2.100 16,238,000 33,407,570 2.0574 2.060 2.050 2.060 1.981 2.060 16,555,056 2.0180 1.45%
2026-02-13 0 2.070 2.060 2.070 2.000 2.070 47,680,000 96,736,230 2.0289 2.030 2.021 2.030 1.962 2.030 48,610,978 1.9900 0.98%
2026-02-12 0 2.050 2.050 2.060 2.000 2.060 60,663,400 123,322,500 2.0329 2.011 2.011 2.021 1.962 2.021 61,847,886 1.9940 0.99%
2026-02-11 0 2.030 2.020 2.030 2.000 2.050 46,008,206 93,266,719 2.0272 1.991 1.981 1.991 1.962 2.011 46,906,541 1.9884 1.00%
2026-02-10 0 2.010 2.010 2.020 1.980 2.030 38,247,200 76,935,884 2.0115 1.972 1.972 1.981 1.942 1.991 38,993,997 1.9730 0.50%
2026-02-09 0 2.000 1.990 2.000 1.980 2.030 26,723,788 53,442,656 1.9998 1.962 1.952 1.962 1.942 1.991 27,245,584 1.9615 0.50%
2026-02-06 0 1.990 1.980 1.990 1.950 2.000 21,827,850 43,219,749 1.9800 1.952 1.942 1.952 1.913 1.962 22,254,051 1.9421 0.00%
2026-02-05 0 1.990 1.980 1.990 1.930 1.990 32,770,000 64,280,000 1.9616 1.952 1.942 1.952 1.893 1.952 33,409,852 1.9240 1.53%
2026-02-04 0 1.960 1.960 1.970 1.950 2.010 47,140,000 92,897,460 1.9707 1.922 1.922 1.932 1.913 1.972 48,060,434 1.9329 -2.49%
2026-02-03 0 2.010 2.010 2.020 1.970 2.020 39,318,000 78,821,040 2.0047 1.972 1.972 1.981 1.932 1.981 40,085,705 1.9663 1.01%
2026-02-02 0 1.990 1.980 1.990 1.960 2.040 67,636,000 134,583,960 1.9898 1.952 1.942 1.952 1.922 2.001 68,956,629 1.9517 -2.45%
2026-01-30 0 2.040 2.030 2.040 2.020 2.070 39,971,200 81,203,608 2.0316 2.001 1.991 2.001 1.981 2.030 40,751,659 1.9926 -0.97%
2026-01-29 0 2.060 2.050 2.060 2.010 2.080 43,226,400 88,691,254 2.0518 2.021 2.011 2.021 1.972 2.040 44,070,419 2.0125 0.49%
2026-01-28 0 2.050 2.040 2.050 2.010 2.060 66,970,000 136,108,504 2.0324 2.011 2.001 2.011 1.972 2.021 68,277,625 1.9935 0.49%
2026-01-27 0 2.040 2.040 2.050 2.000 2.040 34,886,000 70,452,430 2.0195 2.001 2.001 2.011 1.962 2.001 35,567,168 1.9808 0.49%
2026-01-26 0 2.030 2.020 2.030 2.010 2.130 64,170,400 131,682,302 2.0521 1.991 1.981 1.991 1.972 2.089 65,423,362 2.0128 -1.93%
2026-01-23 0 2.070 2.060 2.070 2.030 2.100 47,867,600 98,370,496 2.0551 2.030 2.021 2.030 1.991 2.060 48,802,241 2.0157 -0.48%
2026-01-22 0 2.080 2.080 2.090 2.070 2.110 24,292,389 50,640,623 2.0846 2.040 2.040 2.050 2.030 2.070 24,766,711 2.0447 -1.42%
2026-01-21 0 2.110 2.100 2.110 2.040 2.120 123,656,200 252,809,946 2.0445 2.070 2.060 2.070 2.001 2.079 126,070,654 2.0053 1.44%
2026-01-20 0 2.080 2.060 2.080 2.050 2.120 26,160,000 54,296,960 2.0756 2.040 2.021 2.040 2.011 2.079 26,670,788 2.0358 0.00%
2026-01-19 0 2.080 2.080 2.090 2.060 2.110 44,396,600 92,414,500 2.0816 2.040 2.040 2.050 2.021 2.070 45,263,468 2.0417 0.48%
2026-01-16 0 2.070 2.060 2.070 2.050 2.100 29,997,600 62,214,376 2.0740 2.030 2.021 2.030 2.011 2.060 30,583,319 2.0343 0.49%
2026-01-15 0 2.060 2.050 2.060 2.030 2.080 50,878,000 104,401,500 2.0520 2.021 2.011 2.021 1.991 2.040 51,871,420 2.0127 -0.48%
2026-01-14 0 2.070 2.060 2.070 2.050 2.120 74,665,200 155,161,302 2.0781 2.030 2.021 2.030 2.011 2.079 76,123,078 2.0383 -0.96%
2026-01-13 0 2.090 2.090 2.100 2.080 2.230 320,438,000 672,080,556 2.0974 2.050 2.050 2.060 2.040 2.187 326,694,725 2.0572 -4.57%
2026-01-12 0 2.190 2.180 2.190 2.130 2.200 63,620,800 138,246,278 2.1730 2.148 2.138 2.148 2.089 2.158 64,863,031 2.1314 2.34%
2026-01-09 0 2.140 2.130 2.140 2.090 2.180 51,402,800 110,068,364 2.1413 2.099 2.089 2.099 2.050 2.138 52,406,467 2.1003 1.90%
2026-01-08 0 2.100 2.100 2.110 2.090 2.140 39,852,000 83,984,760 2.1074 2.060 2.060 2.070 2.050 2.099 40,630,132 2.0671 -1.87%
2026-01-07 0 2.140 2.140 2.150 2.110 2.180 35,952,000 76,885,744 2.1386 2.099 2.099 2.109 2.070 2.138 36,653,982 2.0976 -0.93%
2026-01-06 0 2.160 2.150 2.160 2.110 2.170 53,829,800 115,732,938 2.1500 2.119 2.109 2.119 2.070 2.128 54,880,856 2.1088 1.89%
2026-01-05 0 2.120 2.120 2.130 2.100 2.150 54,460,000 116,005,620 2.1301 2.079 2.079 2.089 2.060 2.109 55,523,361 2.0893 -2.75%
2026-01-02 0 2.180 2.170 2.180 2.100 2.190 24,778,000 53,765,340 2.1699 2.138 2.128 2.138 2.060 2.148 25,261,804 2.1283 2.83%
2025-12-31 0 2.120 2.120 2.130 2.110 2.160 22,956,000 48,994,690 2.1343 2.079 2.079 2.089 2.070 2.119 23,404,228 2.0934 -0.93%
2025-12-30 0 2.140 2.140 2.150 2.080 2.160 39,597,800 84,016,628 2.1217 2.099 2.099 2.109 2.040 2.119 40,370,968 2.0811 0.47%
2025-12-29 0 2.130 2.120 2.130 2.120 2.230 79,265,677 172,494,446 2.1762 2.089 2.079 2.089 2.079 2.187 80,813,382 2.1345 0.00%
2025-12-24 0 2.130 2.120 2.130 2.100 2.140 18,076,000 38,343,920 2.1213 2.089 2.079 2.089 2.060 2.099 18,428,944 2.0806 1.43%
2025-12-23 0 2.100 2.100 2.110 2.090 2.190 35,935,400 75,995,984 2.1148 2.060 2.060 2.070 2.050 2.148 36,637,058 2.0743 -3.23%
2025-12-22 0 2.170 2.160 2.170 2.030 2.200 105,264,000 225,449,978 2.1418 2.128 2.119 2.128 1.991 2.158 107,319,337 2.1007 7.43%
2025-12-19 0 2.020 2.010 2.020 1.940 2.020 37,212,501 74,101,816 1.9913 1.981 1.972 1.981 1.903 1.981 37,939,095 1.9532 4.66%
2025-12-18 0 1.930 1.920 1.930 1.910 1.960 28,307,200 54,623,370 1.9297 1.893 1.883 1.893 1.873 1.922 28,859,913 1.8927 -0.52%
2025-12-17 0 1.940 1.930 1.940 1.920 1.950 18,711,200 36,200,388 1.9347 1.903 1.893 1.903 1.883 1.913 19,076,546 1.8976 0.00%
2025-12-16 0 1.940 1.930 1.940 1.910 2.000 52,489,600 101,246,108 1.9289 1.903 1.893 1.903 1.873 1.962 53,514,488 1.8919 -2.02%
2025-12-15 0 1.980 1.980 1.990 1.980 2.040 24,554,400 49,251,168 2.0058 1.942 1.942 1.952 1.942 2.001 25,033,838 1.9674 -2.46%
2025-12-12 0 2.030 2.020 2.030 2.000 2.030 26,787,500 53,969,495 2.0147 1.991 1.981 1.991 1.962 1.991 27,310,540 1.9761 1.00%
2025-12-11 0 2.010 2.010 2.020 2.000 2.040 31,778,401 64,041,316 2.0152 1.972 1.972 1.981 1.962 2.001 32,398,891 1.9767 -0.99%
2025-12-10 0 2.030 2.020 2.030 2.010 2.040 28,602,000 57,885,190 2.0238 1.991 1.981 1.991 1.972 2.001 29,160,470 1.9851 0.00%
2025-12-09 0 2.030 2.020 2.030 2.020 2.110 48,958,800 100,380,066 2.0503 1.991 1.981 1.991 1.981 2.070 49,914,747 2.0110 -4.25%
2025-12-08 0 2.120 2.110 2.120 2.090 2.140 23,192,980 48,818,959 2.1049 2.079 2.070 2.079 2.050 2.099 23,645,835 2.0646 0.00%
2025-12-05 0 2.120 2.110 2.120 2.040 2.130 40,338,082 84,597,813 2.0972 2.079 2.070 2.079 2.001 2.089 41,125,705 2.0571 3.41%
2025-12-04 0 2.050 2.050 2.060 2.020 2.070 30,873,600 63,245,880 2.0485 2.011 2.011 2.021 1.981 2.030 31,476,424 2.0093 2.50%
2025-12-03 0 2.000 1.990 2.000 1.990 2.060 29,830,000 60,055,020 2.0132 1.962 1.952 1.962 1.952 2.021 30,412,447 1.9747 -2.91%
2025-12-02 0 2.060 2.050 2.060 2.040 2.080 19,966,800 41,043,248 2.0556 2.021 2.011 2.021 2.001 2.040 20,356,663 2.0162 -0.96%
2025-12-01 0 2.080 2.070 2.080 2.060 2.090 23,358,800 48,461,244 2.0746 2.040 2.030 2.040 2.021 2.050 23,814,893 2.0349 1.46%
2025-11-28 0 2.050 2.050 2.060 2.020 2.060 23,348,000 47,664,260 2.0415 2.011 2.011 2.021 1.981 2.021 23,803,882 2.0024 0.49%
2025-11-27 0 2.040 2.040 2.050 2.000 2.080 47,774,000 97,942,690 2.0501 2.001 2.001 2.011 1.962 2.040 48,706,813 2.0109 2.00%
2025-11-26 0 2.000 2.000 2.010 2.000 2.040 27,605,666 55,668,040 2.0165 1.962 1.962 1.972 1.962 2.001 28,144,682 1.9779 -0.99%
2025-11-25 0 2.020 2.020 2.030 2.010 2.060 54,892,540 111,572,084 2.0326 1.981 1.981 1.991 1.972 2.021 55,964,347 1.9936 1.00%
2025-11-24 0 2.000 1.990 2.000 1.980 2.020 76,604,000 153,121,826 1.9989 1.962 1.952 1.962 1.942 1.981 78,099,735 1.9606 1.52%
2025-11-21 0 1.970 1.970 1.980 1.970 2.100 112,283,032 226,426,957 2.0166 1.932 1.932 1.942 1.932 2.060 114,475,419 1.9780 -7.08%
2025-11-20 0 2.120 2.110 2.120 2.100 2.210 58,797,161 125,889,680 2.1411 2.079 2.070 2.079 2.060 2.168 59,945,207 2.1001 -2.30%
2025-11-19 0 2.170 2.160 2.170 2.130 2.230 48,878,020 106,304,717 2.1749 2.128 2.119 2.128 2.089 2.187 49,832,390 2.1332 -0.46%
2025-11-18 0 2.180 2.170 2.180 2.160 2.290 69,556,000 153,870,308 2.2122 2.138 2.128 2.138 2.119 2.246 70,914,119 2.1698 -4.39%
2025-11-17 0 2.280 2.270 2.280 2.220 2.290 137,390,200 310,290,864 2.2585 2.236 2.227 2.236 2.177 2.246 140,072,818 2.2152 7.55%
2025-11-14 0 2.120 2.120 2.130 2.110 2.170 39,276,395 83,994,861 2.1386 2.079 2.079 2.089 2.070 2.128 40,043,288 2.0976 -3.20%
2025-11-13 0 2.190 2.190 2.200 2.140 2.200 34,955,114 75,828,652 2.1693 2.148 2.148 2.158 2.099 2.158 35,637,632 2.1278 0.46%
2025-11-12 0 2.180 2.170 2.180 2.130 2.190 22,104,200 47,953,776 2.1694 2.138 2.128 2.138 2.089 2.148 22,535,796 2.1279 1.40%
2025-11-11 0 2.150 2.150 2.160 2.120 2.170 20,681,000 44,347,020 2.1443 2.109 2.109 2.119 2.079 2.128 21,084,808 2.1033 0.94%
2025-11-10 0 2.130 2.120 2.130 2.100 2.150 22,583,200 48,022,296 2.1265 2.089 2.079 2.089 2.060 2.109 23,024,149 2.0857 0.47%
2025-11-07 0 2.120 2.110 2.120 2.100 2.140 24,139,468 51,040,666 2.1144 2.079 2.070 2.079 2.060 2.099 24,610,804 2.0739 -0.93%
2025-11-06 0 2.140 2.130 2.140 2.090 2.140 23,679,800 50,160,882 2.1183 2.099 2.089 2.099 2.050 2.099 24,142,161 2.0777 2.39%
2025-11-05 0 2.090 2.080 2.090 2.050 2.100 53,766,000 111,618,190 2.0760 2.050 2.040 2.050 2.011 2.060 54,815,810 2.0362 -0.95%
2025-11-04 0 2.110 2.110 2.120 2.110 2.200 49,902,606 106,735,248 2.1389 2.070 2.070 2.079 2.070 2.158 50,876,981 2.0979 -4.09%
2025-11-03 0 2.200 2.190 2.200 2.160 2.200 34,982,230 76,374,542 2.1832 2.158 2.148 2.158 2.119 2.158 35,665,277 2.1414 0.92%
2025-10-31 0 2.180 2.180 2.190 2.180 2.250 47,413,400 104,413,350 2.2022 2.138 2.138 2.148 2.138 2.207 48,339,172 2.1600 -2.24%
2025-10-30 0 2.230 2.220 2.230 2.180 2.240 44,344,125 98,208,550 2.2147 2.187 2.177 2.187 2.138 2.197 45,209,968 2.1723 0.45%
2025-10-28 0 2.220 2.210 2.220 2.180 2.230 41,174,000 90,909,098 2.2079 2.177 2.168 2.177 2.138 2.187 41,977,945 2.1656 -0.45%
2025-10-27 0 2.230 2.230 2.240 2.220 2.270 40,375,206 90,580,959 2.2435 2.187 2.187 2.197 2.177 2.227 41,163,554 2.2005 0.45%
2025-10-24 0 2.220 2.210 2.220 2.200 2.250 32,903,600 72,970,996 2.2177 2.177 2.168 2.177 2.158 2.207 33,546,061 2.1752 0.91%
2025-10-23 0 2.200 2.190 2.200 2.160 2.220 34,006,340 74,126,764 2.1798 2.158 2.148 2.158 2.119 2.177 34,670,332 2.1380 -0.90%
2025-10-22 0 2.220 2.220 2.230 2.190 2.240 28,066,000 62,225,668 2.2171 2.177 2.177 2.187 2.148 2.197 28,614,004 2.1747 0.91%
2025-10-21 0 2.200 2.200 2.210 2.180 2.260 53,426,400 118,872,472 2.2250 2.158 2.158 2.168 2.138 2.217 54,469,579 2.1824 0.92%
2025-10-20 0 2.180 2.170 2.180 2.150 2.190 42,728,000 92,869,120 2.1735 2.138 2.128 2.138 2.109 2.148 43,562,287 2.1319 2.35%
2025-10-17 0 2.130 2.120 2.130 2.120 2.240 80,172,537 173,546,571 2.1647 2.089 2.079 2.089 2.079 2.197 81,737,949 2.1232 -4.48%
2025-10-16 0 2.230 2.230 2.240 2.200 2.310 65,877,660 147,372,489 2.2371 2.187 2.187 2.197 2.158 2.266 67,163,957 2.1942 -3.04%
2025-10-15 0 2.300 2.290 2.300 2.210 2.310 57,168,590 129,683,529 2.2684 2.256 2.246 2.256 2.168 2.266 58,284,838 2.2250 3.60%
2025-10-14 0 2.220 2.210 2.220 2.200 2.350 101,726,000 229,038,010 2.2515 2.177 2.168 2.177 2.158 2.305 103,712,255 2.2084 -2.20%
2025-10-13 0 2.270 2.260 2.270 2.180 2.280 91,501,600 204,922,776 2.2396 2.227 2.217 2.227 2.138 2.236 93,288,218 2.1967 -0.87%
2025-10-10 0 2.290 2.280 2.290 2.240 2.330 134,725,400 307,022,428 2.2789 2.246 2.236 2.246 2.197 2.285 137,355,986 2.2352 -0.43%
2025-10-09 0 2.300 2.300 2.310 2.290 2.420 154,749,200 361,391,592 2.3353 2.256 2.256 2.266 2.246 2.374 157,770,762 2.2906 -2.13%
2025-10-08 0 2.350 2.350 2.360 2.340 2.410 33,815,400 79,838,854 2.3610 2.305 2.305 2.315 2.295 2.364 34,475,664 2.3158 -2.49%
2025-10-06 0 2.410 2.400 2.410 2.320 2.430 51,386,407 121,925,170 2.3727 2.364 2.354 2.364 2.276 2.383 52,389,754 2.3273 -0.82%
2025-10-03 0 2.430 2.430 2.440 2.430 2.560 65,986,512 162,686,924 2.4655 2.383 2.383 2.393 2.383 2.511 67,274,934 2.4182 -3.95%
2025-10-02 0 2.530 2.530 2.540 2.470 2.590 70,799,622 178,979,916 2.5280 2.482 2.482 2.491 2.423 2.540 72,182,023 2.4796 0.40%
2025-09-30 0 2.520 2.510 2.520 2.440 2.540 100,001,800 249,241,934 2.4924 2.472 2.462 2.472 2.393 2.491 101,954,389 2.4446 2.02%
2025-09-29 0 2.470 2.460 2.470 2.360 2.540 116,090,000 284,847,808 2.4537 2.423 2.413 2.423 2.315 2.491 118,356,720 2.4067 2.49%
2025-09-26 0 2.410 2.400 2.410 2.400 2.540 116,835,000 287,966,902 2.4647 2.364 2.354 2.364 2.354 2.491 119,116,267 2.4175 0.70%
2025-09-25 0 2.460 2.450 2.460 2.390 2.500 208,667,977 512,060,894 2.4540 2.347 2.338 2.347 2.281 2.386 218,680,485 2.3416 -2.77%
2025-09-24 0 2.530 2.520 2.530 2.460 2.540 86,120,800 214,746,460 2.4935 2.414 2.405 2.414 2.347 2.424 90,253,131 2.3794 0.00%
2025-09-23 0 2.530 2.520 2.530 2.460 2.650 163,385,200 417,254,927 2.5538 2.414 2.405 2.414 2.347 2.529 171,224,906 2.4369 -0.39%
2025-09-22 0 2.540 2.540 2.550 2.480 2.570 111,085,200 280,562,220 2.5256 2.424 2.424 2.433 2.366 2.452 116,415,397 2.4100 2.01%
2025-09-19 0 2.490 2.490 2.500 2.450 2.570 145,153,200 361,401,204 2.4898 2.376 2.376 2.386 2.338 2.452 152,118,081 2.3758 -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 2.395 2.395 2.405 2.261 2.557 560,684,634 2.4407 5.91%
2025-09-17 0 2.370 2.360 2.370 2.280 2.380 169,339,805 396,295,923 2.3402 2.261 2.252 2.261 2.176 2.271 177,465,231 2.2331 3.49%
2025-09-16 0 2.290 2.280 2.290 2.190 2.310 152,706,000 340,951,130 2.2327 2.185 2.176 2.185 2.090 2.204 160,033,287 2.1305 0.88%
2025-09-15 0 2.270 2.270 2.280 2.250 2.350 122,093,829 280,484,772 2.2973 2.166 2.166 2.176 2.147 2.242 127,952,253 2.1921 -2.58%
2025-09-12 0 2.330 2.330 2.350 2.320 2.430 109,145,080 259,217,657 2.3750 2.223 2.223 2.242 2.214 2.319 114,382,184 2.2662 0.43%
2025-09-11 0 2.320 2.320 2.330 2.280 2.380 160,705,200 372,109,016 2.3155 2.214 2.214 2.223 2.176 2.271 168,416,312 2.2095 -2.08%
2025-09-10 0 2.400 2.390 2.400 2.370 2.470 71,712,800 172,233,120 2.4017 2.261 2.251 2.261 2.232 2.327 76,130,805 2.2623 -1.64%
2025-09-09 0 2.440 2.430 2.440 2.360 2.450 117,459,493 282,645,760 2.4063 2.298 2.289 2.298 2.223 2.308 124,695,811 2.2667 0.41%
2025-09-08 0 2.430 2.420 2.430 2.370 2.500 236,695,100 574,854,697 2.4287 2.289 2.280 2.289 2.232 2.355 251,277,156 2.2877 2.10%
2025-09-05 0 2.380 2.370 2.380 2.220 2.430 274,469,539 645,236,821 2.3509 2.242 2.232 2.242 2.091 2.289 291,378,762 2.2144 7.69%
2025-09-04 0 2.210 2.210 2.220 2.190 2.380 330,295,197 747,166,367 2.2621 2.082 2.082 2.091 2.063 2.242 350,643,667 2.1308 -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 2.167 2.157 2.167 2.110 2.355 455,641,189 2.2116 5.99%
2025-09-02 0 2.170 2.160 2.170 1.980 2.170 265,881,791 552,939,241 2.0796 2.044 2.035 2.044 1.865 2.044 282,261,949 1.9590 8.50%
2025-09-01 0 2.000 1.990 2.000 1.910 2.030 180,987,200 358,790,946 1.9824 1.884 1.875 1.884 1.799 1.912 192,137,264 1.8674 5.82%
2025-08-29 0 1.890 1.890 1.900 1.860 1.940 69,680,000 131,945,954 1.8936 1.780 1.780 1.790 1.752 1.827 73,972,770 1.7837 -1.05%
2025-08-28 0 1.910 1.910 1.920 1.870 1.920 66,850,000 126,485,496 1.8921 1.799 1.799 1.809 1.761 1.809 70,968,423 1.7823 0.53%
2025-08-27 0 1.900 1.900 1.910 1.880 1.940 57,529,061 110,042,969 1.9128 1.790 1.790 1.799 1.771 1.827 61,073,249 1.8018 -1.04%
2025-08-26 0 1.920 1.910 1.920 1.910 1.990 66,633,877 129,097,302 1.9374 1.809 1.799 1.809 1.799 1.875 70,738,985 1.8250 -2.04%
2025-08-25 0 1.960 1.960 1.970 1.940 1.980 59,561,686 116,958,895 1.9637 1.846 1.846 1.856 1.827 1.865 63,231,098 1.8497 1.55%
2025-08-22 0 1.930 1.930 1.940 1.900 1.940 51,880,000 99,640,120 1.9206 1.818 1.818 1.827 1.790 1.827 55,076,167 1.8091 0.52%
2025-08-21 0 1.920 1.920 1.930 1.910 1.960 56,241,583 108,581,727 1.9306 1.809 1.809 1.818 1.799 1.846 59,706,454 1.8186 -0.52%
2025-08-20 0 1.930 1.930 1.940 1.900 1.980 85,434,816 165,144,486 1.9330 1.818 1.818 1.827 1.790 1.865 90,698,192 1.8208 -3.02%
2025-08-19 0 1.990 1.980 1.990 1.970 2.040 74,559,200 148,800,334 1.9957 1.875 1.865 1.875 1.856 1.922 79,152,563 1.8799 -1.97%
2025-08-18 0 2.030 2.030 2.040 2.030 2.120 117,800,243 243,144,277 2.0640 1.912 1.912 1.922 1.912 1.997 125,057,553 1.9443 0.50%
2025-08-15 0 2.020 2.020 2.030 1.930 2.030 108,757,200 216,371,134 1.9895 1.903 1.903 1.912 1.818 1.912 115,457,396 1.8740 4.12%
2025-08-14 0 1.940 1.940 1.950 1.900 1.960 67,028,145 129,564,765 1.9330 1.827 1.827 1.837 1.790 1.846 71,157,543 1.8208 0.00%
2025-08-13 0 1.940 1.940 1.950 1.930 2.000 70,580,405 138,402,179 1.9609 1.827 1.827 1.837 1.818 1.884 74,928,646 1.8471 0.00%
2025-08-12 0 1.940 1.940 1.950 1.910 1.960 41,201,600 79,648,502 1.9331 1.827 1.827 1.837 1.799 1.846 43,739,904 1.8210 -0.51%
2025-08-11 0 1.950 1.950 1.960 1.900 2.060 105,946,000 208,070,400 1.9639 1.837 1.837 1.846 1.790 1.940 112,473,007 1.8500 0.52%
2025-08-08 0 1.940 1.930 1.940 1.930 2.020 92,984,904 183,279,039 1.9711 1.827 1.818 1.827 1.818 1.903 98,713,418 1.8567 -0.51%
2025-08-07 0 1.950 1.940 1.950 1.910 1.960 61,011,782 118,099,831 1.9357 1.837 1.827 1.837 1.799 1.846 64,770,530 1.8234 1.04%
2025-08-06 0 1.930 1.930 1.940 1.900 1.960 83,908,000 162,268,633 1.9339 1.818 1.818 1.827 1.790 1.846 89,077,313 1.8217 1.05%
2025-08-05 0 1.910 1.900 1.910 1.860 1.950 86,981,347 165,948,590 1.9079 1.799 1.790 1.799 1.752 1.837 92,340,000 1.7971 2.69%
2025-08-04 0 1.860 1.860 1.870 1.770 1.890 71,448,196 130,902,852 1.8321 1.752 1.752 1.761 1.667 1.780 75,849,899 1.7258 3.91%
2025-08-01 0 1.790 1.790 1.800 1.790 1.870 73,814,000 134,260,840 1.8189 1.686 1.686 1.696 1.686 1.761 78,361,453 1.7134 -3.76%
2025-07-31 0 1.860 1.860 1.870 1.850 1.940 102,930,434 194,192,312 1.8866 1.752 1.752 1.761 1.743 1.827 109,271,661 1.7772 0.00%
2025-07-30 0 1.860 1.860 1.870 1.820 1.880 55,537,948 102,982,145 1.8543 1.752 1.752 1.761 1.714 1.771 58,959,470 1.7467 0.00%
2025-07-29 0 1.860 1.850 1.860 1.790 1.880 92,922,632 170,202,221 1.8317 1.752 1.743 1.752 1.686 1.771 98,647,309 1.7254 1.64%
2025-07-28 0 1.830 1.820 1.830 1.810 1.950 119,000,451 220,002,602 1.8488 1.724 1.714 1.724 1.705 1.837 126,331,702 1.7415 -3.17%
2025-07-25 0 1.890 1.890 1.900 1.870 1.930 62,555,698 118,352,386 1.8920 1.780 1.780 1.790 1.761 1.818 66,409,562 1.7822 -1.05%
2025-07-24 0 1.910 1.900 1.910 1.830 1.910 150,413,689 281,867,438 1.8739 1.799 1.790 1.799 1.724 1.799 159,680,213 1.7652 3.80%
2025-07-23 0 1.840 1.830 1.840 1.820 1.900 106,670,800 196,795,272 1.8449 1.733 1.724 1.733 1.714 1.790 113,242,459 1.7378 -2.13%
2025-07-22 0 1.880 1.880 1.890 1.870 1.930 76,954,800 145,869,293 1.8955 1.771 1.771 1.780 1.761 1.818 81,695,748 1.7855 -2.08%
2025-07-21 0 1.920 1.910 1.920 1.900 2.020 213,252,400 414,025,562 1.9415 1.809 1.799 1.809 1.790 1.903 226,390,224 1.8288 2.13%
2025-07-18 0 1.880 1.880 1.890 1.860 2.030 123,286,000 235,533,582 1.9105 1.771 1.771 1.780 1.752 1.912 130,881,271 1.7996 -5.05%
2025-07-17 0 1.980 1.970 1.980 1.900 2.030 99,506,574 196,093,269 1.9707 1.865 1.856 1.865 1.790 1.912 105,636,868 1.8563 3.13%
2025-07-16 0 1.920 1.910 1.920 1.900 2.100 152,759,500 303,935,748 1.9896 1.809 1.799 1.809 1.790 1.978 162,170,542 1.8742 -2.04%
2025-07-15 0 1.960 1.960 1.970 1.870 1.970 82,324,990 158,449,861 1.9247 1.846 1.846 1.856 1.761 1.856 87,396,779 1.8130 2.62%
2025-07-14 0 1.910 1.910 1.920 1.830 1.980 103,626,600 199,286,552 1.9231 1.799 1.799 1.809 1.724 1.865 110,010,716 1.8115 4.52%
2025-07-11 0 1.860 1.850 1.860 1.820 1.880 79,279,600 146,696,876 1.8504 1.721 1.712 1.721 1.684 1.740 85,665,216 1.7124 3.91%
2025-07-10 0 1.790 1.790 1.800 1.780 1.870 73,033,200 131,881,178 1.8058 1.657 1.657 1.666 1.647 1.731 78,915,697 1.6712 -1.10%
2025-07-09 0 1.810 1.810 1.820 1.710 1.880 150,939,182 270,446,117 1.7918 1.675 1.675 1.684 1.583 1.740 163,096,656 1.6582 5.85%
2025-07-08 0 1.710 1.700 1.710 1.650 1.720 57,945,200 98,243,306 1.6955 1.583 1.573 1.583 1.527 1.592 62,612,426 1.5691 2.40%
2025-07-07 0 1.670 1.660 1.670 1.660 1.740 30,343,600 51,353,136 1.6924 1.546 1.536 1.546 1.536 1.610 32,787,641 1.5662 -1.76%
2025-07-04 0 1.700 1.690 1.700 1.660 1.710 47,667,600 80,433,090 1.6874 1.573 1.564 1.573 1.536 1.583 51,507,011 1.5616 0.00%
2025-07-03 0 1.700 1.700 1.710 1.630 1.740 134,376,600 227,053,636 1.6897 1.573 1.573 1.583 1.508 1.610 145,200,032 1.5637 5.59%
2025-07-02 0 1.610 1.600 1.610 1.590 1.660 60,725,595 99,014,888 1.6305 1.490 1.481 1.490 1.471 1.536 65,616,769 1.5090 0.62%
2025-06-30 0 1.600 1.590 1.600 1.590 1.630 28,778,800 46,101,808 1.6019 1.481 1.471 1.481 1.471 1.508 31,096,803 1.4825 0.00%
2025-06-27 0 1.600 1.590 1.600 1.590 1.650 47,426,800 76,465,272 1.6123 1.481 1.471 1.481 1.471 1.527 51,246,816 1.4921 -1.23%
2025-06-26 0 1.620 1.610 1.620 1.610 1.660 50,242,000 82,368,240 1.6394 1.499 1.490 1.499 1.490 1.536 54,288,768 1.5172 -0.61%
2025-06-25 0 1.630 1.630 1.640 1.620 1.670 37,034,000 60,663,032 1.6380 1.508 1.508 1.518 1.499 1.546 40,016,923 1.5159 0.00%
2025-06-24 0 1.630 1.630 1.640 1.570 1.640 37,951,546 61,254,699 1.6140 1.508 1.508 1.518 1.453 1.518 41,008,373 1.4937 3.82%
2025-06-23 0 1.570 1.560 1.570 1.550 1.600 25,544,000 40,130,150 1.5710 1.453 1.444 1.453 1.434 1.481 27,601,455 1.4539 -1.26%
2025-06-20 0 1.590 1.580 1.590 1.520 1.610 60,181,200 95,112,170 1.5804 1.471 1.462 1.471 1.407 1.490 65,028,526 1.4626 6.71%
2025-06-19 0 1.490 1.480 1.490 1.490 1.570 25,122,000 37,970,010 1.5114 1.379 1.370 1.379 1.379 1.453 27,145,464 1.3988 -4.49%
2025-06-18 0 1.560 1.560 1.570 1.550 1.580 8,850,800 13,844,640 1.5642 1.444 1.444 1.453 1.434 1.462 9,563,692 1.4476 0.65%
2025-06-17 0 1.550 1.550 1.560 1.550 1.610 27,809,200 43,667,026 1.5702 1.434 1.434 1.444 1.434 1.490 30,049,106 1.4532 -3.13%
2025-06-16 0 1.600 1.600 1.610 1.590 1.630 17,578,400 28,299,347 1.6099 1.481 1.481 1.490 1.471 1.508 18,994,261 1.4899 0.63%
2025-06-13 0 1.590 1.590 1.600 1.590 1.670 34,339,200 55,311,008 1.6107 1.471 1.471 1.481 1.471 1.546 37,105,068 1.4907 -4.79%
2025-06-12 0 1.670 1.660 1.670 1.650 1.690 45,776,000 76,396,940 1.6689 1.546 1.536 1.546 1.527 1.564 49,463,051 1.5445 -0.60%
2025-06-11 0 1.680 1.670 1.680 1.660 1.700 37,543,900 63,080,537 1.6802 1.555 1.546 1.555 1.536 1.573 40,567,893 1.5549 1.82%
2025-06-10 0 1.650 1.640 1.650 1.630 1.720 63,718,100 106,529,110 1.6719 1.527 1.518 1.527 1.508 1.592 68,850,307 1.5473 0.61%
2025-06-09 0 1.640 1.630 1.640 1.610 1.640 23,167,796 37,758,932 1.6298 1.518 1.508 1.518 1.490 1.518 25,033,858 1.5083 1.86%
2025-06-06 0 1.610 1.600 1.610 1.570 1.620 20,374,000 32,567,960 1.5985 1.490 1.481 1.490 1.453 1.499 22,015,034 1.4794 0.62%
2025-06-05 0 1.600 1.590 1.600 1.580 1.610 17,775,600 28,351,840 1.5950 1.481 1.471 1.481 1.462 1.490 19,207,345 1.4761 1.27%
2025-06-04 0 1.580 1.580 1.590 1.570 1.600 21,644,400 34,317,756 1.5855 1.462 1.462 1.471 1.453 1.481 23,387,759 1.4673 0.00%
2025-06-03 0 1.580 1.580 1.590 1.560 1.590 12,507,200 19,695,956 1.5748 1.462 1.462 1.471 1.444 1.471 13,514,599 1.4574 1.94%
2025-06-02 0 1.550 1.550 1.560 1.490 1.560 8,455,656 12,818,495 1.5160 1.434 1.434 1.444 1.379 1.444 9,136,721 1.4030 0.65%
2025-05-30 0 1.540 1.540 1.550 1.520 1.570 33,818,456 52,282,957 1.5460 1.425 1.425 1.434 1.407 1.453 36,542,381 1.4307 -1.28%
2025-05-29 0 1.560 1.550 1.560 1.520 1.560 20,563,600 31,792,312 1.5460 1.444 1.434 1.444 1.407 1.444 22,219,906 1.4308 1.96%
2025-05-28 0 1.530 1.520 1.530 1.520 1.570 17,990,000 27,569,080 1.5325 1.416 1.407 1.416 1.407 1.453 19,439,014 1.4182 -1.92%
2025-05-27 0 1.560 1.560 1.570 1.550 1.590 18,884,800 29,528,380 1.5636 1.444 1.444 1.453 1.434 1.471 20,405,886 1.4471 -0.64%
2025-05-26 0 1.570 1.570 1.580 1.560 1.620 19,538,400 30,912,732 1.5822 1.453 1.453 1.462 1.444 1.499 21,112,130 1.4642 0.00%
2025-05-23 0 1.570 1.560 1.570 1.550 1.610 32,062,000 50,666,476 1.5803 1.453 1.444 1.453 1.434 1.490 34,644,450 1.4625 -0.63%
2025-05-22 0 1.580 1.580 1.590 1.580 1.630 38,675,600 61,973,995 1.6024 1.462 1.462 1.471 1.462 1.508 41,790,746 1.4830 -3.07%
2025-05-21 0 1.630 1.630 1.640 1.620 1.690 43,081,600 70,925,508 1.6463 1.508 1.508 1.518 1.499 1.564 46,551,630 1.5236 -2.98%
2025-05-20 0 1.680 1.670 1.680 1.670 1.740 62,760,000 105,632,260 1.6831 1.555 1.546 1.555 1.546 1.610 67,815,036 1.5577 0.60%
2025-05-19 0 1.670 1.670 1.680 1.640 1.700 30,878,000 51,454,080 1.6664 1.546 1.546 1.555 1.518 1.573 33,365,084 1.5422 -1.76%
2025-05-16 0 1.700 1.700 1.710 1.660 1.730 43,556,650 73,739,739 1.6930 1.573 1.573 1.583 1.536 1.601 47,064,943 1.5668 -0.58%
2025-05-15 0 1.710 1.710 1.720 1.640 1.730 62,591,609 105,577,083 1.6868 1.583 1.583 1.592 1.518 1.601 67,633,082 1.5610 -0.58%
2025-05-14 0 1.720 1.720 1.730 1.600 1.730 113,100,400 190,595,864 1.6852 1.592 1.592 1.601 1.481 1.601 122,210,130 1.5596 8.18%
2025-05-13 0 1.590 1.580 1.590 1.580 1.680 41,058,391 66,147,755 1.6111 1.471 1.462 1.471 1.462 1.555 44,365,460 1.4910 -1.85%
2025-05-12 0 1.620 1.620 1.630 1.580 1.650 44,173,200 71,297,892 1.6141 1.499 1.499 1.508 1.462 1.527 47,731,153 1.4937 1.89%
2025-05-09 0 1.590 1.590 1.600 1.580 1.650 28,959,600 46,716,020 1.6131 1.471 1.471 1.481 1.462 1.527 31,292,166 1.4929 0.00%
2025-05-08 0 1.590 1.590 1.600 1.580 1.700 49,649,200 81,304,706 1.6376 1.471 1.471 1.481 1.462 1.573 53,648,220 1.5155 0.00%
2025-05-07 0 1.590 1.580 1.590 1.580 1.700 30,099,200 48,707,380 1.6182 1.471 1.462 1.471 1.462 1.573 32,523,556 1.4976 -4.22%
2025-05-06 0 1.660 1.650 1.660 1.600 1.680 35,214,400 57,799,948 1.6414 1.536 1.527 1.536 1.481 1.555 38,050,762 1.5190 0.61%
2025-05-02 0 1.650 1.640 1.650 1.570 1.680 20,172,800 32,731,582 1.6226 1.527 1.518 1.527 1.453 1.555 21,797,629 1.5016 3.77%
2025-04-30 0 1.590 1.580 1.590 1.560 1.620 21,536,673 34,033,679 1.5803 1.471 1.462 1.471 1.444 1.499 23,271,355 1.4625 0.63%
2025-04-29 0 1.580 1.570 1.580 1.570 1.610 14,962,800 23,734,705 1.5862 1.462 1.453 1.462 1.453 1.490 16,167,986 1.4680 0.00%
2025-04-28 0 1.580 1.570 1.580 1.520 1.610 24,844,682 39,075,063 1.5728 1.462 1.453 1.462 1.407 1.490 26,845,810 1.4555 2.60%
2025-04-25 0 1.540 1.540 1.550 1.540 1.610 14,778,942 23,211,044 1.5705 1.425 1.425 1.434 1.425 1.490 15,969,319 1.4535 -1.28%
2025-04-24 0 1.560 1.560 1.570 1.520 1.580 14,670,000 22,756,640 1.5512 1.444 1.444 1.453 1.407 1.462 15,851,603 1.4356 -0.64%
2025-04-23 0 1.570 1.560 1.570 1.550 1.610 49,693,000 78,674,940 1.5832 1.453 1.444 1.453 1.434 1.490 53,695,548 1.4652 1.95%
2025-04-22 0 1.540 1.530 1.540 1.490 1.570 29,092,000 44,612,060 1.5335 1.425 1.416 1.425 1.379 1.453 31,435,230 1.4192 3.36%
2025-04-17 0 1.490 1.490 1.500 1.480 1.510 11,014,000 16,471,300 1.4955 1.379 1.379 1.388 1.370 1.397 11,901,128 1.3840 0.00%
2025-04-16 0 1.490 1.490 1.500 1.470 1.530 18,504,000 27,659,940 1.4948 1.379 1.379 1.388 1.360 1.416 19,994,414 1.3834 -2.61%
2025-04-15 0 1.530 1.520 1.530 1.480 1.600 50,186,000 76,151,454 1.5174 1.416 1.407 1.416 1.370 1.481 54,228,257 1.4043 -3.16%
2025-04-14 0 1.580 1.570 1.580 1.460 1.660 406,078,500 551,560,440 1.3583 1.462 1.453 1.462 1.351 1.536 438,786,301 1.2570 12.06%
2025-04-11 0 1.410 1.400 1.410 1.370 1.430 9,870,000 13,887,700 1.4071 1.305 1.296 1.305 1.268 1.323 10,664,984 1.3022 2.17%
2025-04-10 0 1.380 1.380 1.390 1.360 1.420 28,670,000 39,956,050 1.3937 1.277 1.277 1.286 1.259 1.314 30,979,240 1.2898 2.99%
2025-04-09 0 1.340 1.330 1.340 1.240 1.350 23,948,000 31,332,132 1.3083 1.240 1.231 1.240 1.148 1.249 25,876,904 1.2108 5.11%
2025-04-08 0 1.310 1.310 1.320 1.260 1.330 29,026,000 37,572,639 1.2944 1.180 1.180 1.189 1.135 1.198 32,227,412 1.1659 4.80%
2025-04-07 0 1.250 1.240 1.250 1.210 1.340 79,326,555 100,047,103 1.2612 1.126 1.117 1.126 1.090 1.207 88,075,848 1.1359 -14.97%
2025-04-03 0 1.470 1.460 1.470 1.430 1.490 31,068,005 45,521,727 1.4652 1.324 1.315 1.324 1.288 1.342 34,494,639 1.3197 -2.65%
2025-04-02 0 1.510 1.500 1.510 1.490 1.570 22,804,000 34,731,950 1.5231 1.360 1.351 1.360 1.342 1.414 25,319,159 1.3718 2.03%
2025-04-01 0 1.480 1.480 1.490 1.480 1.510 13,634,000 20,406,058 1.4967 1.333 1.333 1.342 1.333 1.360 15,137,757 1.3480 -0.67%
2025-03-31 0 1.490 1.490 1.500 1.470 1.550 21,734,000 32,632,438 1.5014 1.342 1.342 1.351 1.324 1.396 24,131,143 1.3523 -3.87%
2025-03-28 0 1.550 1.540 1.560 1.540 1.620 22,046,417 34,550,872 1.5672 1.396 1.387 1.405 1.387 1.459 24,478,018 1.4115 -3.13%
2025-03-27 0 1.600 1.590 1.600 1.580 1.660 44,522,000 71,386,862 1.6034 1.441 1.432 1.441 1.423 1.495 49,432,537 1.4441 3.90%
2025-03-26 0 1.540 1.540 1.550 1.510 1.550 16,274,000 24,860,780 1.5276 1.387 1.387 1.396 1.360 1.396 18,068,935 1.3759 0.65%
2025-03-25 0 1.530 1.520 1.530 1.520 1.560 13,324,900 20,490,999 1.5378 1.378 1.369 1.378 1.369 1.405 14,794,565 1.3850 -2.55%
2025-03-24 0 1.570 1.550 1.570 1.510 1.580 23,499,200 36,063,050 1.5347 1.414 1.396 1.414 1.360 1.423 26,091,036 1.3822 -1.26%
2025-03-21 0 1.590 1.570 1.590 1.550 1.660 47,001,200 74,998,688 1.5957 1.432 1.414 1.432 1.396 1.495 52,185,180 1.4372 -3.64%
2025-03-20 0 1.650 1.650 1.660 1.630 1.720 138,028,400 225,349,375 1.6326 1.486 1.486 1.495 1.468 1.549 153,252,191 1.4704 -1.79%
2025-03-19 0 1.680 1.680 1.690 1.640 1.740 52,949,600 89,560,679 1.6914 1.513 1.513 1.522 1.477 1.567 58,789,656 1.5234 0.60%
2025-03-18 0 1.670 1.660 1.670 1.640 1.710 28,970,400 48,243,487 1.6653 1.504 1.495 1.504 1.477 1.540 32,165,680 1.4998 0.00%
2025-03-17 0 1.670 1.670 1.680 1.650 1.720 31,271,330 52,587,591 1.6817 1.504 1.504 1.513 1.486 1.549 34,720,390 1.5146 0.60%
2025-03-14 0 1.660 1.660 1.670 1.560 1.690 51,566,001 84,103,131 1.6310 1.495 1.495 1.504 1.405 1.522 57,253,454 1.4690 3.75%
2025-03-13 0 1.600 1.600 1.610 1.590 1.710 47,052,000 77,374,739 1.6445 1.441 1.441 1.450 1.432 1.540 52,241,583 1.4811 -4.76%
2025-03-12 0 1.680 1.680 1.690 1.660 1.800 86,856,000 150,213,835 1.7295 1.513 1.513 1.522 1.495 1.621 96,435,750 1.5577 0.00%
2025-03-11 0 1.680 1.680 1.690 1.620 1.810 71,846,000 122,406,414 1.7037 1.513 1.513 1.522 1.459 1.630 79,770,228 1.5345 -5.08%
2025-03-10 0 1.770 1.770 1.780 1.740 1.970 142,096,400 262,794,016 1.8494 1.594 1.594 1.603 1.567 1.774 157,768,870 1.6657 0.57%
2025-03-07 0 1.760 1.760 1.770 1.690 1.810 51,649,600 91,430,145 1.7702 1.585 1.585 1.594 1.522 1.630 57,346,273 1.5944 2.92%
2025-03-06 0 1.710 1.700 1.710 1.610 1.720 29,859,600 49,728,634 1.6654 1.540 1.531 1.540 1.450 1.549 33,152,954 1.5000 6.21%
2025-03-05 0 1.610 1.600 1.610 1.550 1.640 27,788,658 44,189,777 1.5902 1.450 1.441 1.450 1.396 1.477 30,853,598 1.4322 2.55%
2025-03-04 0 1.570 1.570 1.580 1.550 1.700 172,010,400 265,039,310 1.5408 1.414 1.414 1.423 1.396 1.531 190,982,223 1.3878 -9.77%
2025-03-03 0 1.740 1.730 1.740 1.700 1.780 23,388,556 40,476,934 1.7306 1.567 1.558 1.567 1.531 1.603 25,968,188 1.5587 2.35%
2025-02-28 0 1.700 1.690 1.700 1.620 1.740 31,210,025 52,357,898 1.6776 1.531 1.522 1.531 1.459 1.567 34,652,323 1.5109 -2.30%
2025-02-27 0 1.740 1.730 1.740 1.700 1.860 34,172,495 59,524,391 1.7419 1.567 1.558 1.567 1.531 1.675 37,941,538 1.5688 -4.40%
2025-02-26 0 1.820 1.820 1.830 1.820 1.950 30,889,200 57,452,408 1.8600 1.639 1.639 1.648 1.639 1.756 34,296,113 1.6752 -2.15%
2025-02-25 0 1.860 1.850 1.860 1.730 1.920 34,806,800 64,500,477 1.8531 1.675 1.666 1.675 1.558 1.729 38,645,803 1.6690 -1.59%
2025-02-24 0 1.890 1.890 1.900 1.850 1.970 102,457,254 189,386,591 1.8484 1.702 1.702 1.711 1.666 1.774 113,757,739 1.6648 5.59%
2025-02-21 0 1.790 1.780 1.790 1.510 1.810 84,861,900 143,069,717 1.6859 1.612 1.603 1.612 1.360 1.630 94,221,712 1.5184 19.33%
2025-02-20 0 1.500 1.490 1.500 1.450 1.550 25,718,396 38,596,512 1.5007 1.351 1.342 1.351 1.306 1.396 28,554,997 1.3517 0.00%
2025-02-19 0 1.500 1.490 1.500 1.480 1.590 41,137,150 61,994,965 1.5070 1.351 1.342 1.351 1.333 1.432 45,674,357 1.3573 -3.85%
2025-02-18 0 1.560 1.550 1.560 1.410 1.690 88,830,700 139,320,484 1.5684 1.405 1.396 1.405 1.270 1.522 98,628,249 1.4126 14.71%
2025-02-17 0 1.360 1.350 1.360 1.270 1.360 25,177,200 33,505,700 1.3308 1.225 1.216 1.225 1.144 1.225 27,954,110 1.1986 10.57%
2025-02-14 0 1.230 1.230 1.240 1.190 1.290 18,106,000 22,467,596 1.2409 1.108 1.108 1.117 1.072 1.162 20,102,995 1.1176 4.24%
2025-02-13 0 1.180 1.170 1.180 1.180 1.220 6,234,220 7,453,752 1.1956 1.063 1.054 1.063 1.063 1.099 6,921,821 1.0768 -1.67%
2025-02-12 0 1.200 1.200 1.210 1.180 1.210 4,233,600 5,074,260 1.1986 1.081 1.081 1.090 1.063 1.090 4,700,543 1.0795 0.00%
2025-02-11 0 1.200 1.200 1.210 1.180 1.250 13,662,000 16,605,640 1.2155 1.081 1.081 1.090 1.063 1.126 15,168,845 1.0947 3.45%
2025-02-10 0 1.160 1.160 1.170 1.150 1.230 8,915,200 10,593,708 1.1883 1.045 1.045 1.054 1.036 1.108 9,898,499 1.0702 -0.85%
2025-02-07 0 1.170 1.160 1.170 1.040 1.180 14,610,800 16,463,492 1.1268 1.054 1.045 1.054 0.937 1.063 16,222,293 1.0149 14.71%
2025-02-06 0 1.020 1.010 1.020 1.010 1.020 747,200 759,378 1.0163 0.919 0.910 0.919 0.910 0.919 829,612 0.9153 0.00%
2025-02-05 0 1.020 1.010 1.020 1.010 1.020 616,000 625,299 1.0151 0.919 0.910 0.919 0.910 0.919 683,941 0.9143 0.00%
2025-02-04 0 1.020 1.010 1.020 1.000 1.020 685,983 691,962 1.0087 0.919 0.910 0.919 0.901 0.919 761,643 0.9085 0.99%
2025-02-03 0 1.010 1.000 1.010 0.990 1.010 540,000 540,699 1.0013 0.910 0.901 0.910 0.892 0.910 599,559 0.9018 2.02%
2025-01-28 0 0.990 0.990 1.000 0.990 1.010 710,000 706,900 0.9956 0.892 0.892 0.901 0.892 0.910 788,309 0.8967 -1.98%
2025-01-27 0 1.010 1.000 1.010 1.000 1.020 692,000 696,460 1.0064 0.910 0.901 0.910 0.901 0.919 768,324 0.9065 0.00%
2025-01-24 0 1.010 1.000 1.010 0.990 1.010 1,938,000 1,939,980 1.0010 0.910 0.901 0.910 0.892 0.910 2,151,751 0.9016 1.00%
2025-01-23 0 1.000 0.990 1.000 0.990 1.010 930,400 928,632 0.9981 0.901 0.892 0.901 0.892 0.910 1,033,018 0.8990 1.01%
2025-01-22 0 0.990 0.990 1.000 0.990 1.010 1,496,800 1,492,036 0.9968 0.892 0.892 0.901 0.892 0.910 1,661,889 0.8978 -1.00%
2025-01-21 0 1.000 1.000 1.010 1.000 1.010 1,108,000 1,109,500 1.0014 0.901 0.901 0.910 0.901 0.910 1,230,206 0.9019 0.00%
2025-01-20 0 1.000 1.000 1.010 1.000 1.020 1,498,000 1,512,174 1.0095 0.901 0.901 0.910 0.901 0.919 1,663,221 0.9092 -0.99%
2025-01-17 0 1.010 1.010 1.020 1.000 1.020 1,690,000 1,706,950 1.0100 0.910 0.910 0.919 0.901 0.919 1,876,398 0.9097 0.00%
2025-01-16 0 1.010 1.000 1.010 0.990 1.010 914,400 915,544 1.0013 0.910 0.901 0.910 0.892 0.910 1,015,253 0.9018 3.06%
2025-01-15 0 0.980 0.980 0.990 0.980 0.990 523,200 515,106 0.9845 0.883 0.883 0.892 0.883 0.892 580,906 0.8867 -1.01%
2025-01-14 0 0.990 0.990 1.000 0.980 1.000 802,000 798,000 0.9950 0.892 0.892 0.901 0.883 0.901 890,456 0.8962 1.02%
2025-01-13 0 0.980 0.980 0.990 0.960 0.990 999,994 979,594 0.9796 0.883 0.883 0.892 0.865 0.892 1,110,288 0.8823 -1.01%
2025-01-10 0 0.990 0.980 0.990 0.990 1.020 684,800 685,100 1.0004 0.892 0.883 0.892 0.892 0.919 760,330 0.9011 -2.94%
2025-01-09 0 1.020 1.010 1.020 1.010 1.040 732,800 749,832 1.0232 0.919 0.910 0.919 0.910 0.937 813,624 0.9216 0.99%
2025-01-08 0 1.010 1.000 1.010 1.010 1.040 602,400 612,672 1.0171 0.910 0.901 0.910 0.910 0.937 668,841 0.9160 0.00%
2025-01-07 0 1.010 1.000 1.010 1.010 1.050 1,248,000 1,274,240 1.0210 0.910 0.901 0.910 0.910 0.946 1,385,648 0.9196 -3.81%
2025-01-06 0 1.050 1.040 1.050 1.040 1.060 144,000 150,080 1.0422 0.946 0.937 0.946 0.937 0.955 159,882 0.9387 0.96%
2025-01-03 0 1.040 1.030 1.040 1.040 1.060 746,254 782,237 1.0482 0.937 0.928 0.937 0.937 0.955 828,562 0.9441 -0.95%
2025-01-02 0 1.050 1.040 1.050 1.040 1.070 1,408,000 1,484,540 1.0544 0.946 0.937 0.946 0.937 0.964 1,563,295 0.9496 -2.78%
2024-12-31 0 1.080 1.060 1.080 1.030 1.080 2,566,000 2,717,300 1.0590 0.973 0.955 0.973 0.928 0.973 2,849,016 0.9538 3.85%
2024-12-30 0 1.040 1.030 1.040 1.010 1.050 1,669,200 1,730,756 1.0369 0.937 0.928 0.937 0.910 0.946 1,853,304 0.9339 1.96%
2024-12-27 0 1.020 1.020 1.030 1.000 1.040 1,780,300 1,823,746 1.0244 0.919 0.919 0.928 0.901 0.937 1,976,658 0.9226 0.99%
2024-12-24 0 1.010 1.000 1.010 0.990 1.010 534,800 535,598 1.0015 0.910 0.901 0.910 0.892 0.910 593,786 0.9020 0.00%
2024-12-23 0 1.010 0.990 1.010 0.970 1.010 934,800 927,640 0.9923 0.910 0.892 0.910 0.874 0.910 1,037,903 0.8938 4.12%
2024-12-20 0 0.970 0.970 0.980 0.970 1.000 733,600 719,068 0.9802 0.874 0.874 0.883 0.874 0.901 814,512 0.8828 -2.02%
2024-12-19 0 0.990 0.980 0.990 0.960 1.000 1,263,600 1,241,324 0.9824 0.892 0.883 0.892 0.865 0.901 1,402,968 0.8848 1.02%
2024-12-18 0 0.980 0.970 0.980 0.970 0.990 490,000 481,980 0.9836 0.883 0.874 0.883 0.874 0.892 544,044 0.8859 -1.01%
2024-12-17 0 0.990 0.980 0.990 0.970 0.990 363,200 356,000 0.9802 0.892 0.883 0.892 0.874 0.892 403,259 0.8828 2.06%
2024-12-16 0 0.970 0.970 0.990 0.970 1.000 836,000 823,940 0.9856 0.874 0.874 0.892 0.874 0.901 928,206 0.8877 -1.02%
2024-12-13 0 0.980 0.980 0.990 0.970 1.030 2,354,800 2,326,952 0.9882 0.883 0.883 0.892 0.874 0.928 2,614,522 0.8900 -4.85%
2024-12-12 0 1.030 1.020 1.030 1.020 1.030 305,600 312,076 1.0212 0.928 0.919 0.928 0.919 0.928 339,306 0.9197 -0.96%
2024-12-11 0 1.040 1.030 1.040 1.030 1.060 1,261,200 1,307,816 1.0370 0.937 0.928 0.937 0.928 0.955 1,400,304 0.9340 0.00%
2024-12-10 0 1.040 1.030 1.040 1.040 1.060 1,741,900 1,833,826 1.0528 0.937 0.928 0.937 0.937 0.955 1,934,022 0.9482 -0.95%
2024-12-09 0 1.050 1.040 1.050 1.020 1.050 696,800 723,380 1.0381 0.946 0.937 0.946 0.919 0.946 773,653 0.9350 1.94%
2024-12-06 0 1.030 1.030 1.040 1.010 1.050 2,446,000 2,537,994 1.0376 0.928 0.928 0.937 0.910 0.946 2,715,781 0.9345 0.98%
2024-12-05 0 1.020 1.000 1.020 0.990 1.020 1,276,000 1,282,780 1.0053 0.919 0.901 0.919 0.892 0.919 1,416,736 0.9054 0.99%
2024-12-04 0 1.010 1.000 1.010 0.990 1.020 1,840,000 1,844,279 1.0023 0.910 0.901 0.910 0.892 0.919 2,042,942 0.9028 3.06%
2024-12-03 0 0.980 0.980 1.000 0.950 1.000 2,411,197 2,366,868 0.9816 0.883 0.883 0.901 0.856 0.901 2,677,139 0.8841 4.26%
2024-12-02 0 0.940 0.940 0.950 0.940 0.960 906,000 861,640 0.9510 0.847 0.847 0.856 0.847 0.865 1,005,927 0.8566 -2.08%
2024-11-29 0 0.960 0.960 0.970 0.960 0.970 490,000 472,000 0.9633 0.865 0.865 0.874 0.865 0.874 544,044 0.8676 0.00%
2024-11-28 0 0.960 0.950 0.960 0.950 0.970 722,000 689,379 0.9548 0.865 0.856 0.865 0.856 0.874 801,633 0.8600 0.00%
2024-11-27 0 0.960 0.960 0.970 0.950 0.970 1,984,000 1,904,160 0.9598 0.865 0.865 0.874 0.856 0.874 2,202,825 0.8644 -1.03%
2024-11-26 0 0.970 0.960 0.970 0.960 0.970 488,806 471,857 0.9653 0.874 0.865 0.874 0.865 0.874 542,719 0.8694 2.11%
2024-11-25 0 0.950 0.950 0.960 0.950 0.970 1,766,400 1,686,308 0.9547 0.856 0.856 0.865 0.856 0.874 1,961,224 0.8598 0.00%
2024-11-22 0 0.950 0.950 0.960 0.920 1.000 6,150,800 5,953,572 0.9679 0.856 0.856 0.865 0.829 0.901 6,829,200 0.8718 -5.00%
2024-11-21 0 1.000 1.000 1.010 1.000 1.010 736,000 740,540 1.0062 0.901 0.901 0.910 0.901 0.910 817,177 0.9062 -0.99%
2024-11-20 0 1.010 1.000 1.010 0.990 1.020 1,692,000 1,697,220 1.0031 0.910 0.901 0.910 0.892 0.919 1,878,619 0.9034 0.00%
2024-11-19 0 1.010 1.000 1.010 1.000 1.020 2,512,000 2,525,460 1.0054 0.910 0.901 0.910 0.901 0.919 2,789,060 0.9055 0.00%
2024-11-18 0 1.010 1.010 1.020 1.000 1.020 778,000 786,220 1.0106 0.910 0.910 0.919 0.901 0.919 863,809 0.9102 -0.98%
2024-11-15 0 1.020 1.010 1.020 1.010 1.020 429,200 436,432 1.0168 0.919 0.910 0.919 0.910 0.919 476,538 0.9158 0.00%
2024-11-14 0 1.020 1.010 1.020 1.010 1.040 2,852,000 2,900,740 1.0171 0.919 0.910 0.919 0.910 0.937 3,166,560 0.9161 -0.97%
2024-11-13 0 1.030 1.030 1.040 1.010 1.050 2,206,400 2,261,516 1.0250 0.928 0.928 0.937 0.910 0.946 2,449,754 0.9232 0.98%
2024-11-12 0 1.020 1.020 1.030 1.020 1.060 1,922,800 1,994,592 1.0373 0.919 0.919 0.928 0.919 0.955 2,134,875 0.9343 -1.92%
2024-11-11 0 1.040 1.040 1.050 1.030 1.050 1,700,000 1,767,960 1.0400 0.937 0.937 0.946 0.928 0.946 1,887,501 0.9367 -0.95%
2024-11-08 0 1.050 1.050 1.060 1.050 1.090 2,722,800 2,888,948 1.0610 0.946 0.946 0.955 0.946 0.982 3,023,110 0.9556 -3.67%
2024-11-07 0 1.090 1.070 1.090 1.070 1.110 3,316,400 3,595,900 1.0843 0.982 0.964 0.982 0.964 1.000 3,682,181 0.9766 0.00%
2024-11-06 0 1.090 1.080 1.090 1.080 1.110 2,344,800 2,563,976 1.0935 0.982 0.973 0.982 0.973 1.000 2,603,419 0.9848 -1.80%
2024-11-05 0 1.110 1.110 1.120 1.100 1.140 6,643,600 7,429,531 1.1183 1.000 1.000 1.009 0.991 1.027 7,376,353 1.0072 -0.89%
2024-11-04 0 1.120 1.110 1.120 1.010 1.120 8,308,000 8,825,340 1.0623 1.009 1.000 1.009 0.910 1.009 9,224,328 0.9567 8.74%
2024-11-01 0 1.030 1.030 1.040 1.020 1.050 3,800,000 3,925,800 1.0331 0.928 0.928 0.937 0.919 0.946 4,219,120 0.9305 -0.96%
2024-10-31 0 1.040 1.040 1.050 1.040 1.050 1,151,134 1,202,690 1.0448 0.937 0.937 0.946 0.937 0.946 1,278,098 0.9410 -0.95%
2024-10-30 0 1.050 1.040 1.050 1.040 1.060 1,369,134 1,438,849 1.0509 0.946 0.937 0.946 0.937 0.955 1,520,142 0.9465 0.00%
2024-10-29 0 1.050 1.040 1.050 1.040 1.070 2,440,800 2,569,968 1.0529 0.946 0.937 0.946 0.937 0.964 2,710,007 0.9483 -1.87%
2024-10-28 0 1.070 1.060 1.070 1.060 1.070 1,229,600 1,312,444 1.0674 0.964 0.955 0.964 0.955 0.964 1,365,218 0.9613 0.00%
2024-10-25 0 1.070 1.060 1.070 1.050 1.070 2,308,000 2,446,880 1.0602 0.964 0.955 0.964 0.946 0.964 2,562,560 0.9549 0.94%
2024-10-24 0 1.060 1.050 1.060 1.050 1.060 2,168,000 2,277,960 1.0507 0.955 0.946 0.955 0.946 0.955 2,407,119 0.9463 0.00%
2024-10-23 0 1.060 1.060 1.070 1.050 1.070 1,724,800 1,823,116 1.0570 0.955 0.955 0.964 0.946 0.964 1,915,036 0.9520 0.00%
2024-10-22 0 1.060 1.050 1.060 1.050 1.070 790,000 837,880 1.0606 0.955 0.946 0.955 0.946 0.964 877,133 0.9552 -0.93%
2024-10-21 0 1.070 1.060 1.070 1.060 1.080 2,041,200 2,188,844 1.0723 0.964 0.955 0.964 0.955 0.973 2,266,333 0.9658 -0.93%
2024-10-18 0 1.080 1.070 1.080 1.040 1.080 3,892,000 4,136,548 1.0628 0.973 0.964 0.973 0.937 0.973 4,321,267 0.9573 3.85%
2024-10-17 0 1.040 1.030 1.040 1.030 1.060 2,428,000 2,536,719 1.0448 0.937 0.928 0.937 0.928 0.955 2,695,795 0.9410 -0.95%
2024-10-16 0 1.050 1.050 1.060 1.020 1.060 5,167,200 5,394,472 1.0440 0.946 0.946 0.955 0.919 0.955 5,737,114 0.9403 0.96%
2024-10-15 0 1.040 1.040 1.050 1.030 1.120 5,593,200 6,007,190 1.0740 0.937 0.937 0.946 0.928 1.009 6,210,100 0.9673 -7.14%
2024-10-14 0 1.120 1.120 1.130 1.100 1.160 3,777,200 4,221,155 1.1175 1.009 1.009 1.018 0.991 1.045 4,193,805 1.0065 -1.75%
2024-10-10 0 1.140 1.140 1.150 1.140 1.180 4,237,200 4,888,532 1.1537 1.027 1.027 1.036 1.027 1.063 4,704,540 1.0391 -0.87%
2024-10-09 0 1.150 1.140 1.150 1.130 1.240 10,974,800 12,759,396 1.1626 1.036 1.027 1.036 1.018 1.117 12,185,261 1.0471 -5.74%
2024-10-08 0 1.220 1.210 1.220 1.210 1.340 16,987,600 21,182,274 1.2469 1.099 1.090 1.099 1.090 1.207 18,861,241 1.1231 -7.58%
2024-10-07 0 1.320 1.310 1.320 1.290 1.340 19,232,000 25,215,792 1.3111 1.189 1.180 1.189 1.162 1.207 21,353,186 1.1809 4.76%
2024-10-04 0 1.260 1.260 1.270 1.250 1.290 14,030,000 17,777,120 1.2671 1.135 1.135 1.144 1.126 1.162 15,577,434 1.1412 -1.56%
2024-10-03 0 1.280 1.270 1.280 1.270 1.380 9,969,600 12,948,168 1.2988 1.153 1.144 1.153 1.144 1.243 11,069,193 1.1697 -6.57%
2024-10-02 0 1.370 1.360 1.370 1.350 1.420 14,514,400 19,970,395 1.3759 1.234 1.225 1.234 1.216 1.279 16,115,260 1.2392 -0.72%
2024-09-30 0 1.380 1.380 1.390 1.340 1.400 10,207,600 14,053,460 1.3768 1.243 1.243 1.252 1.207 1.261 11,333,443 1.2400 1.47%
2024-09-27 0 1.360 1.350 1.360 1.330 1.410 6,609,200 8,934,548 1.3518 1.225 1.216 1.225 1.198 1.270 7,338,159 1.2175 0.74%
2024-09-26 0 1.350 1.340 1.350 1.340 1.360 2,106,800 2,842,712 1.3493 1.216 1.207 1.216 1.207 1.225 2,339,169 1.2153 -0.74%
2024-09-25 0 1.360 1.360 1.370 1.340 1.380 1,344,800 1,825,096 1.3572 1.225 1.225 1.234 1.207 1.243 1,493,124 1.2223 -0.10%
2024-09-24 0 1.390 1.380 1.390 1.370 1.390 1,034,000 1,428,740 1.3818 1.226 1.217 1.226 1.209 1.226 1,172,163 1.2189 0.72%
2024-09-23 0 1.380 1.370 1.380 1.360 1.390 1,168,000 1,603,180 1.3726 1.217 1.209 1.217 1.200 1.226 1,324,068 1.2108 -0.72%
2024-09-20 0 1.390 1.390 1.400 1.360 1.400 10,118,400 14,051,436 1.3887 1.226 1.226 1.235 1.200 1.235 11,470,415 1.2250 1.46%
2024-09-19 0 1.370 1.350 1.370 1.330 1.380 2,958,000 4,001,940 1.3529 1.209 1.191 1.209 1.173 1.217 3,353,246 1.1935 0.74%
2024-09-17 0 1.360 1.350 1.360 1.320 1.370 1,562,075 2,105,878 1.3481 1.200 1.191 1.200 1.164 1.209 1,770,799 1.1892 2.26%
2024-09-16 0 1.330 1.310 1.330 1.290 1.330 1,258,000 1,659,980 1.3195 1.173 1.156 1.173 1.138 1.173 1,426,093 1.1640 0.76%
2024-09-13 0 1.320 1.310 1.320 1.290 1.320 1,866,000 2,439,380 1.3073 1.164 1.156 1.164 1.138 1.164 2,115,334 1.1532 0.76%
2024-09-12 0 1.310 1.300 1.310 1.280 1.320 1,084,000 1,415,440 1.3058 1.156 1.147 1.156 1.129 1.164 1,228,843 1.1518 0.77%
2024-09-11 0 1.300 1.280 1.300 1.280 1.300 1,442,000 1,855,460 1.2867 1.147 1.129 1.147 1.129 1.147 1,634,679 1.1351 -1.52%
2024-09-10 0 1.320 1.310 1.320 1.290 1.320 1,812,000 2,371,160 1.3086 1.164 1.156 1.164 1.138 1.164 2,054,118 1.1543 2.33%
2024-09-09 0 1.290 1.280 1.290 1.270 1.300 1,474,000 1,895,060 1.2857 1.138 1.129 1.138 1.120 1.147 1,670,955 1.1341 0.00%
2024-09-05 0 1.290 1.280 1.290 1.280 1.320 1,558,000 2,021,476 1.2975 1.138 1.129 1.138 1.129 1.164 1,766,179 1.1445 0.00%
2024-09-04 0 1.290 1.270 1.290 1.270 1.290 378,000 485,080 1.2833 1.138 1.120 1.138 1.120 1.138 428,508 1.1320 0.00%
2024-09-03 0 1.290 1.290 1.300 1.280 1.320 1,270,000 1,644,350 1.2948 1.138 1.138 1.147 1.129 1.164 1,439,697 1.1422 -2.27%
2024-09-02 0 1.320 1.310 1.320 1.310 1.340 532,000 701,940 1.3194 1.164 1.156 1.164 1.156 1.182 603,086 1.1639 0.00%
2024-08-30 0 1.320 1.320 1.330 1.320 1.350 1,379,600 1,831,584 1.3276 1.164 1.164 1.173 1.164 1.191 1,563,941 1.1711 -1.49%
2024-08-29 0 1.340 1.320 1.340 1.300 1.350 1,270,400 1,691,824 1.3317 1.182 1.164 1.182 1.147 1.191 1,440,150 1.1748 2.29%
2024-08-28 0 1.310 1.300 1.310 1.300 1.340 1,156,000 1,519,870 1.3148 1.156 1.147 1.156 1.147 1.182 1,310,464 1.1598 -1.50%
2024-08-27 0 1.330 1.320 1.330 1.300 1.340 2,306,000 3,054,080 1.3244 1.173 1.164 1.173 1.147 1.182 2,614,126 1.1683 2.31%
2024-08-26 0 1.300 1.290 1.300 1.270 1.300 954,000 1,229,640 1.2889 1.147 1.138 1.147 1.120 1.147 1,081,473 1.1370 1.56%
2024-08-23 0 1.280 1.270 1.280 1.260 1.290 724,000 920,540 1.2715 1.129 1.120 1.129 1.111 1.138 820,740 1.1216 -0.78%
2024-08-22 0 1.290 1.280 1.290 1.270 1.300 1,201,600 1,541,728 1.2831 1.138 1.129 1.138 1.120 1.147 1,362,157 1.1318 0.78%
2024-08-21 0 1.280 1.280 1.290 1.260 1.290 1,556,400 1,980,108 1.2722 1.129 1.129 1.138 1.111 1.138 1,764,365 1.1223 1.59%
2024-08-20 0 1.260 1.260 1.280 1.260 1.280 948,400 1,204,824 1.2704 1.111 1.111 1.129 1.111 1.129 1,075,125 1.1206 0.80%
2024-08-19 0 1.250 1.250 1.260 1.250 1.270 641,200 806,184 1.2573 1.103 1.103 1.111 1.103 1.120 726,877 1.1091 -1.57%
2024-08-16 0 1.270 1.260 1.270 1.260 1.290 174,000 221,320 1.2720 1.120 1.111 1.120 1.111 1.138 197,250 1.1220 -0.78%
2024-08-15 0 1.280 1.270 1.280 1.250 1.280 1,411,200 1,780,916 1.2620 1.129 1.120 1.129 1.103 1.129 1,599,764 1.1132 0.00%
2024-08-14 0 1.280 1.270 1.280 1.270 1.300 242,400 309,332 1.2761 1.129 1.120 1.129 1.120 1.147 274,789 1.1257 0.00%
2024-08-13 0 1.280 1.270 1.280 1.270 1.300 530,610 678,944 1.2796 1.129 1.120 1.129 1.120 1.147 601,510 1.1287 0.00%
2024-08-12 0 1.280 1.270 1.280 1.270 1.330 314,000 403,052 1.2836 1.129 1.120 1.129 1.120 1.173 355,957 1.1323 -1.54%
2024-08-09 0 1.300 1.280 1.300 1.270 1.300 1,046,400 1,351,240 1.2913 1.147 1.129 1.147 1.120 1.147 1,186,219 1.1391 2.36%
2024-08-08 0 1.270 1.250 1.270 1.230 1.280 856,000 1,077,420 1.2587 1.120 1.103 1.120 1.085 1.129 970,378 1.1103 1.60%
2024-08-07 0 1.250 1.240 1.250 1.230 1.260 288,000 360,248 1.2509 1.103 1.094 1.103 1.085 1.111 326,482 1.1034 0.81%
2024-08-06 0 1.240 1.230 1.240 1.210 1.290 5,213,600 6,469,148 1.2408 1.094 1.085 1.094 1.067 1.138 5,910,238 1.0946 -1.59%
2024-08-05 0 1.260 1.260 1.270 1.250 1.310 979,600 1,246,650 1.2726 1.111 1.111 1.120 1.103 1.156 1,110,494 1.1226 -1.56%
2024-08-02 0 1.280 1.280 1.300 1.250 1.300 1,243,815 1,584,662 1.2740 1.129 1.129 1.147 1.103 1.147 1,410,013 1.1239 0.79%
2024-08-01 0 1.270 1.260 1.270 1.250 1.280 268,000 340,860 1.2719 1.120 1.111 1.120 1.103 1.129 303,810 1.1220 1.60%
2024-07-31 0 1.250 1.240 1.250 1.240 1.260 1,134,000 1,417,580 1.2501 1.103 1.094 1.103 1.094 1.111 1,285,524 1.1027 0.00%
2024-07-30 0 1.250 1.250 1.260 1.240 1.290 1,086,000 1,365,440 1.2573 1.103 1.103 1.111 1.094 1.138 1,231,111 1.1091 -3.10%
2024-07-29 0 1.290 1.280 1.290 1.260 1.310 1,892,725 2,431,633 1.2847 1.138 1.129 1.138 1.111 1.156 2,145,630 1.1333 -0.77%
2024-07-26 0 1.300 1.300 1.310 1.300 1.330 1,516,000 1,984,020 1.3087 1.147 1.147 1.156 1.147 1.173 1,718,567 1.1545 0.00%
2024-07-25 0 1.300 1.300 1.310 1.300 1.330 790,000 1,033,240 1.3079 1.147 1.147 1.156 1.147 1.173 895,559 1.1537 -2.99%
2024-07-24 0 1.340 1.320 1.340 1.320 1.350 1,178,800 1,581,004 1.3412 1.182 1.164 1.182 1.164 1.191 1,336,311 1.1831 0.00%
2024-07-23 0 1.340 1.320 1.340 1.320 1.350 938,000 1,250,980 1.3337 1.182 1.164 1.182 1.164 1.191 1,063,335 1.1765 0.00%
2024-07-22 0 1.340 1.330 1.340 1.330 1.350 994,400 1,330,876 1.3384 1.182 1.173 1.182 1.173 1.191 1,127,271 1.1806 0.00%
2024-07-19 0 1.340 1.340 1.350 1.330 1.350 946,400 1,274,400 1.3466 1.182 1.182 1.191 1.173 1.191 1,072,857 1.1879 0.00%
2024-07-18 0 1.340 1.340 1.350 1.330 1.350 904,400 1,213,360 1.3416 1.182 1.182 1.191 1.173 1.191 1,025,245 1.1835 0.00%
2024-07-17 0 1.340 1.340 1.350 1.340 1.370 1,010,800 1,362,976 1.3484 1.182 1.182 1.191 1.182 1.209 1,145,863 1.1895 -1.47%
2024-07-16 0 1.360 1.350 1.360 1.330 1.360 934,800 1,257,140 1.3448 1.200 1.191 1.200 1.173 1.200 1,059,707 1.1863 0.74%
2024-07-15 0 1.350 1.340 1.350 1.330 1.350 363,200 489,192 1.3469 1.191 1.182 1.191 1.173 1.191 411,731 1.1881 -0.59%
2024-07-12 0 1.380 1.370 1.380 1.350 1.380 975,600 1,338,920 1.3724 1.198 1.189 1.198 1.172 1.198 1,123,876 1.1913 1.47%
2024-07-11 0 1.360 1.360 1.370 1.330 1.370 1,022,000 1,389,440 1.3595 1.181 1.181 1.189 1.155 1.189 1,177,328 1.1802 1.49%
2024-07-10 0 1.340 1.330 1.340 1.330 1.350 182,000 244,240 1.3420 1.163 1.155 1.163 1.155 1.172 209,661 1.1649 0.75%
2024-07-09 0 1.330 1.330 1.340 1.330 1.350 383,600 514,470 1.3412 1.155 1.155 1.163 1.155 1.172 441,901 1.1642 0.00%
2024-07-08 0 1.330 1.320 1.330 1.320 1.370 1,286,400 1,724,380 1.3405 1.155 1.146 1.155 1.146 1.189 1,481,913 1.1636 -1.48%
2024-07-05 0 1.350 1.350 1.360 1.340 1.360 324,000 438,720 1.3541 1.172 1.172 1.181 1.163 1.181 373,243 1.1754 -0.74%
2024-07-04 0 1.360 1.340 1.360 1.340 1.370 938,000 1,271,560 1.3556 1.181 1.163 1.181 1.163 1.189 1,080,561 1.1768 0.74%
2024-07-03 0 1.350 1.350 1.360 1.340 1.370 1,267,600 1,710,172 1.3491 1.172 1.172 1.181 1.163 1.189 1,460,255 1.1711 0.00%
2024-07-02 0 1.350 1.350 1.360 1.330 1.350 936,000 1,254,640 1.3404 1.172 1.172 1.181 1.155 1.172 1,078,257 1.1636 0.00%
2024-06-28 0 1.350 1.340 1.350 1.330 1.380 1,538,000 2,084,940 1.3556 1.172 1.163 1.172 1.155 1.198 1,771,752 1.1768 0.00%
2024-06-27 0 1.350 1.340 1.350 1.320 1.350 702,000 943,022 1.3433 1.172 1.163 1.172 1.146 1.172 808,693 1.1661 0.00%
2024-06-26 0 1.350 1.330 1.350 1.310 1.350 385,600 515,900 1.3379 1.172 1.155 1.172 1.137 1.172 444,205 1.1614 2.27%
2024-06-25 0 1.320 1.320 1.340 1.320 1.350 647,200 858,108 1.3259 1.146 1.146 1.163 1.146 1.172 745,564 1.1510 0.00%
2024-06-24 0 1.320 1.310 1.320 1.310 1.380 1,310,000 1,739,170 1.3276 1.146 1.137 1.146 1.137 1.198 1,509,100 1.1525 -2.94%
2024-06-21 0 1.360 1.350 1.360 1.320 1.390 1,686,000 2,266,000 1.3440 1.181 1.172 1.181 1.146 1.207 1,942,246 1.1667 -1.45%
2024-06-20 0 1.380 1.350 1.380 1.350 1.380 958,000 1,307,120 1.3644 1.198 1.172 1.198 1.172 1.198 1,103,601 1.1844 0.73%
2024-06-19 0 1.370 1.360 1.370 1.330 1.370 1,261,600 1,704,264 1.3509 1.189 1.181 1.189 1.155 1.189 1,453,344 1.1727 2.24%
2024-06-18 0 1.340 1.340 1.350 1.310 1.350 1,061,600 1,406,908 1.3253 1.163 1.163 1.172 1.137 1.172 1,222,947 1.1504 0.75%
2024-06-17 0 1.330 1.320 1.330 1.320 1.340 320,000 426,250 1.3320 1.155 1.146 1.155 1.146 1.163 368,635 1.1563 -1.48%
2024-06-14 0 1.350 1.350 1.360 1.340 1.370 1,238,400 1,675,448 1.3529 1.172 1.172 1.181 1.163 1.189 1,426,618 1.1744 -1.46%
2024-06-13 0 1.370 1.350 1.370 1.340 1.380 1,567,200 2,137,104 1.3636 1.189 1.172 1.189 1.163 1.198 1,805,390 1.1837 2.24%
2024-06-12 0 1.340 1.320 1.340 1.310 1.340 904,000 1,200,040 1.3275 1.163 1.146 1.163 1.137 1.163 1,041,394 1.1523 1.52%
2024-06-11 0 1.320 1.320 1.330 1.300 1.340 862,400 1,134,816 1.3159 1.146 1.146 1.155 1.128 1.163 993,471 1.1423 -1.49%
2024-06-07 0 1.340 1.340 1.350 1.320 1.360 1,311,200 1,758,640 1.3412 1.163 1.163 1.172 1.146 1.181 1,510,482 1.1643 0.75%
2024-06-06 0 1.330 1.330 1.340 1.330 1.370 908,000 1,217,900 1.3413 1.155 1.155 1.163 1.155 1.189 1,046,002 1.1643 -1.48%
2024-06-05 0 1.350 1.340 1.350 1.340 1.360 493,200 665,892 1.3501 1.172 1.163 1.172 1.163 1.181 568,159 1.1720 0.00%
2024-06-04 0 1.350 1.350 1.360 1.310 1.370 1,447,792 1,946,477 1.3444 1.172 1.172 1.181 1.137 1.189 1,667,834 1.1671 0.75%
2024-06-03 0 1.340 1.330 1.340 1.310 1.340 846,000 1,123,925 1.3285 1.163 1.155 1.163 1.137 1.163 974,579 1.1532 3.08%
2024-05-31 0 1.300 1.300 1.340 1.300 1.360 1,726,400 2,274,584 1.3175 1.128 1.128 1.163 1.128 1.181 1,988,786 1.1437 -2.99%
2024-05-30 0 1.340 1.330 1.340 1.330 1.360 1,744,000 2,341,560 1.3426 1.163 1.155 1.163 1.155 1.181 2,009,061 1.1655 -2.19%
2024-05-29 0 1.370 1.360 1.370 1.360 1.370 1,641,300 2,240,441 1.3650 1.189 1.181 1.189 1.181 1.189 1,890,752 1.1849 -1.44%
2024-05-28 0 1.390 1.380 1.390 1.380 1.400 386,000 534,880 1.3857 1.207 1.198 1.207 1.198 1.215 444,666 1.2029 -0.71%
2024-05-27 0 1.400 1.390 1.400 1.350 1.400 2,074,000 2,864,000 1.3809 1.215 1.207 1.215 1.172 1.215 2,389,216 1.1987 0.72%
2024-05-24 0 1.390 1.370 1.390 1.360 1.400 1,320,000 1,817,920 1.3772 1.207 1.189 1.207 1.181 1.215 1,520,619 1.1955 -0.71%
2024-05-23 0 1.400 1.390 1.400 1.370 1.410 1,902,400 2,651,552 1.3938 1.215 1.207 1.215 1.189 1.224 2,191,535 1.2099 -2.78%
2024-05-22 0 1.440 1.420 1.440 1.420 1.440 1,374,000 1,958,006 1.4250 1.250 1.233 1.250 1.233 1.250 1,582,827 1.2370 1.41%
2024-05-21 0 1.420 1.410 1.420 1.410 1.440 1,605,600 2,286,760 1.4242 1.233 1.224 1.233 1.224 1.250 1,849,626 1.2363 -2.07%
2024-05-20 0 1.450 1.440 1.450 1.450 1.460 1,356,800 1,971,292 1.4529 1.259 1.250 1.259 1.259 1.267 1,563,012 1.2612 -0.68%
2024-05-17 0 1.460 1.450 1.460 1.440 1.460 2,292,000 3,331,180 1.4534 1.267 1.259 1.267 1.250 1.267 2,640,348 1.2616 0.69%
2024-05-16 0 1.450 1.450 1.460 1.430 1.460 3,865,650 5,579,546 1.4434 1.259 1.259 1.267 1.241 1.267 4,453,169 1.2529 0.69%
2024-05-14 0 1.440 1.430 1.440 1.430 1.490 3,886,400 5,616,340 1.4451 1.250 1.241 1.250 1.241 1.293 4,477,072 1.2545 -1.37%
2024-05-13 0 1.460 1.450 1.470 1.440 1.480 15,988,800 22,612,298 1.4143 1.267 1.259 1.276 1.250 1.285 18,418,849 1.2277 -1.35%
2024-05-10 0 1.480 1.480 1.490 1.470 1.500 3,452,400 5,102,924 1.4781 1.285 1.285 1.293 1.276 1.302 3,977,111 1.2831 1.37%
2024-05-09 0 1.460 1.460 1.470 1.410 1.490 3,594,000 5,265,320 1.4650 1.267 1.267 1.276 1.224 1.293 4,140,232 1.2717 2.82%
2024-05-08 0 1.420 1.410 1.430 1.400 1.430 980,000 1,379,260 1.4074 1.233 1.224 1.241 1.215 1.241 1,128,945 1.2217 1.43%
2024-05-07 0 1.400 1.400 1.410 1.390 1.430 1,345,800 1,899,810 1.4117 1.215 1.215 1.224 1.207 1.241 1,550,341 1.2254 -1.41%
2024-05-06 0 1.420 1.420 1.430 1.410 1.440 1,082,510 1,545,494 1.4277 1.233 1.233 1.241 1.224 1.250 1,247,035 1.2393 -1.39%
2024-05-03 0 1.440 1.440 1.450 1.420 1.470 1,852,000 2,663,100 1.4380 1.250 1.250 1.259 1.233 1.276 2,133,475 1.2482 -0.69%
2024-05-02 0 1.450 1.430 1.460 1.400 1.450 2,014,000 2,876,680 1.4283 1.259 1.241 1.267 1.215 1.259 2,320,097 1.2399 2.84%
2024-04-30 0 1.410 1.410 1.420 1.370 1.410 1,870,000 2,617,800 1.3999 1.224 1.224 1.233 1.189 1.224 2,154,211 1.2152 0.00%
2024-04-29 0 1.410 1.400 1.410 1.400 1.440 1,712,800 2,430,008 1.4187 1.224 1.215 1.224 1.215 1.250 1,973,119 1.2316 0.71%
2024-04-26 0 1.400 1.400 1.410 1.350 1.410 1,277,200 1,770,568 1.3863 1.215 1.215 1.224 1.172 1.224 1,471,315 1.2034 3.70%
2024-04-25 0 1.350 1.350 1.360 1.330 1.370 659,600 896,060 1.3585 1.172 1.172 1.181 1.155 1.189 759,849 1.1793 0.75%
2024-04-24 0 1.340 1.340 1.370 1.330 1.360 1,502,000 2,017,108 1.3429 1.163 1.163 1.189 1.155 1.181 1,730,281 1.1658 0.75%
2024-04-23 0 1.330 1.330 1.340 1.320 1.350 977,200 1,308,228 1.3388 1.155 1.155 1.163 1.146 1.172 1,125,719 1.1621 0.00%
2024-04-22 0 1.330 1.330 1.340 1.330 1.380 1,836,800 2,479,244 1.3498 1.155 1.155 1.163 1.155 1.198 2,115,965 1.1717 -2.21%
2024-04-19 0 1.360 1.350 1.360 1.350 1.380 598,400 814,328 1.3608 1.181 1.172 1.181 1.172 1.198 689,347 1.1813 -1.45%
2024-04-18 0 1.380 1.370 1.380 1.360 1.380 1,075,200 1,482,960 1.3792 1.198 1.189 1.198 1.181 1.198 1,238,614 1.1973 2.22%
2024-04-17 0 1.350 1.340 1.350 1.350 1.380 2,172,000 2,948,900 1.3577 1.172 1.163 1.172 1.172 1.198 2,502,110 1.1786 -1.46%
2024-04-16 0 1.370 1.370 1.380 1.360 1.430 2,436,400 3,371,152 1.3837 1.189 1.189 1.198 1.181 1.241 2,806,695 1.2011 -4.20%
2024-04-15 0 1.430 1.430 1.440 1.430 1.480 934,000 1,352,100 1.4476 1.241 1.241 1.250 1.241 1.285 1,075,953 1.2567 -4.03%
2024-04-12 0 1.490 1.470 1.490 1.470 1.520 13,370,000 19,421,380 1.4526 1.293 1.276 1.293 1.276 1.319 15,402,032 1.2610 -1.97%
2024-04-11 0 1.520 1.500 1.520 1.480 1.530 2,450,000 3,689,740 1.5060 1.319 1.302 1.319 1.285 1.328 2,822,362 1.3073 0.66%
2024-04-10 0 1.510 1.510 1.520 1.490 1.540 1,722,000 2,606,300 1.5135 1.311 1.311 1.319 1.293 1.337 1,983,717 1.3138 -1.31%
2024-04-09 0 1.530 1.510 1.530 1.510 1.540 1,880,000 2,872,920 1.5281 1.328 1.311 1.328 1.311 1.337 2,165,731 1.3265 0.00%
2024-04-08 0 1.530 1.510 1.530 1.500 1.530 2,138,000 3,240,900 1.5159 1.328 1.311 1.328 1.302 1.328 2,462,943 1.3159 1.32%
2024-04-05 0 1.510 1.510 1.520 1.480 1.520 2,513,200 3,787,364 1.5070 1.311 1.311 1.319 1.285 1.319 2,895,167 1.3082 0.67%
2024-04-03 0 1.500 1.480 1.500 1.450 1.500 2,108,000 3,096,430 1.4689 1.302 1.285 1.302 1.259 1.302 2,428,383 1.2751 2.74%
2024-04-02 0 1.460 1.440 1.460 1.370 1.480 5,647,160 8,142,509 1.4419 1.267 1.250 1.267 1.189 1.285 6,505,440 1.2516 1.39%
2024-03-28 0 1.440 1.430 1.440 1.440 1.480 1,564,800 2,271,696 1.4517 1.250 1.241 1.250 1.250 1.285 1,802,625 1.2602 -1.37%
2024-03-27 0 1.460 1.450 1.460 1.440 1.480 328,000 476,220 1.4519 1.267 1.259 1.267 1.250 1.285 377,851 1.2603 0.69%
2024-03-26 0 1.450 1.440 1.450 1.430 1.460 586,000 847,320 1.4459 1.259 1.250 1.259 1.241 1.267 675,063 1.2552 2.11%
2024-03-25 0 1.420 1.420 1.430 1.410 1.460 992,000 1,421,900 1.4334 1.233 1.233 1.241 1.224 1.267 1,142,769 1.2443 -3.40%
2024-03-22 0 1.470 1.470 1.480 1.460 1.520 1,162,000 1,716,100 1.4769 1.276 1.276 1.285 1.267 1.319 1,338,606 1.2820 -2.65%
2024-03-21 0 1.510 1.490 1.510 1.480 1.510 782,000 1,170,160 1.4964 1.311 1.293 1.311 1.285 1.311 900,852 1.2989 2.03%
2024-03-20 0 1.480 1.470 1.480 1.460 1.490 702,000 1,031,920 1.4700 1.285 1.276 1.285 1.267 1.293 808,693 1.2760 1.37%
2024-03-19 0 1.460 1.460 1.470 1.460 1.520 1,584,000 2,349,800 1.4835 1.267 1.267 1.276 1.267 1.319 1,824,743 1.2877 -4.58%
2024-03-18 0 1.530 1.510 1.530 1.520 1.540 642,000 981,788 1.5293 1.328 1.311 1.328 1.319 1.337 739,574 1.3275 0.66%
2024-03-15 0 1.520 1.510 1.520 1.460 1.540 13,692,400 20,796,908 1.5189 1.319 1.311 1.319 1.267 1.337 15,773,432 1.3185 3.40%
2024-03-14 0 1.470 1.460 1.470 1.460 1.490 948,000 1,393,840 1.4703 1.276 1.267 1.276 1.267 1.293 1,092,081 1.2763 -0.68%
2024-03-13 0 1.480 1.480 1.490 1.480 1.500 873,200 1,297,188 1.4856 1.285 1.285 1.293 1.285 1.302 1,005,913 1.2896 0.00%
2024-03-12 0 1.480 1.470 1.490 1.450 1.490 1,572,800 2,317,074 1.4732 1.285 1.276 1.293 1.259 1.293 1,811,841 1.2789 1.37%
2024-03-11 0 1.460 1.450 1.470 1.450 1.470 612,800 893,540 1.4581 1.267 1.259 1.276 1.259 1.276 705,936 1.2658 0.00%
2024-03-08 0 1.460 1.460 1.470 1.450 1.490 1,000,400 1,461,208 1.4606 1.267 1.267 1.276 1.259 1.293 1,152,445 1.2679 0.69%
2024-03-07 0 1.450 1.430 1.450 1.420 1.460 994,000 1,431,532 1.4402 1.259 1.241 1.259 1.233 1.267 1,145,073 1.2502 1.40%
2024-03-06 0 1.430 1.420 1.430 1.400 1.460 1,108,400 1,590,356 1.4348 1.241 1.233 1.241 1.215 1.267 1,276,860 1.2455 -0.69%
2024-03-05 0 1.440 1.430 1.440 1.430 1.480 1,640,440 2,364,066 1.4411 1.250 1.241 1.250 1.241 1.285 1,889,761 1.2510 -2.70%
2024-03-04 0 1.480 1.480 1.490 1.470 1.500 876,000 1,298,760 1.4826 1.285 1.285 1.293 1.276 1.302 1,009,138 1.2870 -1.33%
2024-03-01 0 1.500 1.500 1.510 1.490 1.520 490,800 737,888 1.5034 1.302 1.302 1.311 1.293 1.319 565,394 1.3051 -0.66%
2024-02-29 0 1.510 1.510 1.520 1.490 1.530 2,936,400 4,442,578 1.5129 1.311 1.311 1.319 1.293 1.328 3,382,687 1.3133 0.00%
2024-02-28 0 1.510 1.510 1.520 1.510 1.560 1,504,000 2,307,820 1.5345 1.311 1.311 1.319 1.311 1.354 1,732,585 1.3320 -3.82%
2024-02-27 0 1.570 1.560 1.570 1.550 1.600 2,257,600 3,547,408 1.5713 1.363 1.354 1.363 1.346 1.389 2,600,720 1.3640 0.00%
2024-02-26 0 1.570 1.560 1.570 1.560 1.580 1,422,070 2,233,276 1.5704 1.363 1.354 1.363 1.354 1.372 1,638,202 1.3632 -0.63%
2024-02-23 0 1.580 1.570 1.580 1.550 1.590 2,042,000 3,218,640 1.5762 1.372 1.363 1.372 1.346 1.380 2,352,352 1.3683 0.64%
2024-02-22 0 1.570 1.550 1.570 1.530 1.570 2,034,800 3,155,496 1.5508 1.363 1.346 1.363 1.328 1.363 2,344,058 1.3462 1.29%
2024-02-21 0 1.550 1.530 1.550 1.530 1.550 1,724,000 2,662,340 1.5443 1.346 1.328 1.346 1.328 1.346 1,986,021 1.3405 0.00%
2024-02-20 0 1.550 1.530 1.550 1.510 1.560 2,070,000 3,197,660 1.5448 1.346 1.328 1.346 1.311 1.354 2,384,608 1.3410 1.31%
2024-02-19 0 1.530 1.510 1.530 1.510 1.540 2,732,400 4,162,576 1.5234 1.328 1.311 1.328 1.311 1.337 3,147,682 1.3224 1.32%
2024-02-16 0 1.510 1.490 1.510 1.480 1.510 1,058,600 1,589,534 1.5015 1.311 1.293 1.311 1.285 1.311 1,219,491 1.3034 1.34%
2024-02-15 0 1.490 1.470 1.490 1.460 1.500 722,000 1,070,870 1.4832 1.293 1.276 1.293 1.267 1.302 831,733 1.2875 0.68%
2024-02-14 0 1.480 1.470 1.480 1.430 1.480 1,292,000 1,885,184 1.4591 1.285 1.276 1.285 1.241 1.285 1,488,364 1.2666 3.50%
2024-02-09 0 1.430 1.430 1.440 1.420 1.450 672,000 965,340 1.4365 1.241 1.241 1.250 1.233 1.259 774,134 1.2470 -0.69%
2024-02-08 0 1.440 1.420 1.440 1.410 1.450 1,844,111 2,649,159 1.4366 1.250 1.233 1.250 1.224 1.259 2,124,387 1.2470 0.70%
2024-02-07 0 1.430 1.410 1.430 1.400 1.460 2,023,600 2,895,488 1.4309 1.241 1.224 1.241 1.215 1.267 2,331,156 1.2421 0.70%
2024-02-06 0 1.420 1.420 1.430 1.400 1.450 1,871,378 2,654,169 1.4183 1.233 1.233 1.241 1.215 1.259 2,155,798 1.2312 2.16%
2024-02-05 0 1.390 1.380 1.390 1.360 1.390 964,800 1,329,244 1.3777 1.207 1.198 1.207 1.181 1.207 1,111,435 1.1960 0.72%
2024-02-02 0 1.380 1.370 1.380 1.370 1.420 1,672,800 2,343,464 1.4009 1.198 1.189 1.198 1.189 1.233 1,927,040 1.2161 0.73%
2024-02-01 0 1.370 1.360 1.370 1.350 1.390 1,664,000 2,277,040 1.3684 1.189 1.181 1.189 1.172 1.207 1,916,902 1.1879 0.00%
2024-01-31 0 1.370 1.340 1.370 1.340 1.380 1,896,000 2,576,280 1.3588 1.189 1.163 1.189 1.163 1.198 2,184,162 1.1795 0.74%
2024-01-30 0 1.360 1.350 1.370 1.340 1.390 1,154,000 1,562,640 1.3541 1.181 1.172 1.189 1.163 1.207 1,329,390 1.1755 -2.16%
2024-01-29 0 1.390 1.390 1.400 1.380 1.410 1,366,400 1,904,700 1.3940 1.207 1.207 1.215 1.198 1.224 1,574,072 1.2100 0.00%
2024-01-26 0 1.390 1.380 1.390 1.380 1.420 1,526,800 2,125,728 1.3923 1.207 1.198 1.207 1.198 1.233 1,758,850 1.2086 -2.11%
2024-01-25 0 1.420 1.410 1.420 1.380 1.420 1,380,000 1,941,820 1.4071 1.233 1.224 1.233 1.198 1.233 1,589,739 1.2215 0.71%
2024-01-24 0 1.410 1.390 1.410 1.340 1.410 2,355,200 3,228,548 1.3708 1.224 1.207 1.224 1.163 1.224 2,713,154 1.1900 3.68%
2024-01-23 0 1.360 1.360 1.370 1.340 1.390 2,366,000 3,233,180 1.3665 1.181 1.181 1.189 1.163 1.207 2,725,595 1.1862 1.49%
2024-01-22 0 1.340 1.340 1.350 1.330 1.420 2,615,200 3,567,088 1.3640 1.163 1.163 1.172 1.155 1.233 3,012,670 1.1840 -4.29%
2024-01-19 0 1.400 1.380 1.400 1.350 1.430 2,190,800 3,051,200 1.3927 1.215 1.198 1.215 1.172 1.241 2,523,767 1.2090 0.72%
2024-01-18 0 1.390 1.370 1.390 1.370 1.410 2,080,000 2,879,600 1.3844 1.207 1.189 1.207 1.189 1.224 2,396,128 1.2018 0.00%
2024-01-17 0 1.390 1.390 1.400 1.380 1.460 2,632,000 3,683,780 1.3996 1.207 1.207 1.215 1.198 1.267 3,032,023 1.2150 -5.44%
2024-01-16 0 1.470 1.440 1.470 1.440 1.480 734,800 1,069,672 1.4557 1.276 1.250 1.276 1.250 1.285 846,478 1.2637 -1.34%
2024-01-15 0 1.490 1.480 1.490 1.480 1.500 426,000 636,420 1.4939 1.293 1.285 1.293 1.285 1.302 490,745 1.2968 0.00%
2024-01-12 0 1.490 1.480 1.490 1.470 1.500 1,810,000 2,694,640 1.4888 1.293 1.285 1.293 1.276 1.302 2,085,092 1.2923 -0.67%
2024-01-11 0 1.500 1.490 1.500 1.480 1.520 2,118,400 3,184,696 1.5033 1.302 1.293 1.302 1.285 1.319 2,440,364 1.3050 0.00%
2024-01-10 0 1.500 1.490 1.500 1.460 1.500 1,730,000 2,565,080 1.4827 1.302 1.293 1.302 1.267 1.302 1,992,933 1.2871 1.35%
2024-01-09 0 1.480 1.480 1.490 1.460 1.510 1,318,000 1,962,600 1.4891 1.285 1.285 1.293 1.267 1.311 1,518,315 1.2926 0.00%
2024-01-08 0 1.480 1.470 1.480 1.460 1.530 1,934,000 2,872,120 1.4851 1.285 1.276 1.285 1.267 1.328 2,227,938 1.2891 -1.99%
2024-01-05 0 1.510 1.500 1.510 1.490 1.590 2,352,000 3,575,490 1.5202 1.311 1.302 1.311 1.293 1.380 2,709,467 1.3196 -1.95%
2024-01-04 0 1.540 1.540 1.550 1.530 1.600 3,400,000 5,292,940 1.5567 1.337 1.337 1.346 1.328 1.389 3,916,747 1.3514 -3.75%
2024-01-03 0 1.600 1.590 1.600 1.570 1.620 2,721,600 4,334,420 1.5926 1.389 1.380 1.389 1.363 1.406 3,135,241 1.3825 0.00%
2024-01-02 0 1.600 1.590 1.600 1.570 1.630 3,743,200 5,990,380 1.6003 1.389 1.380 1.389 1.363 1.415 4,312,108 1.3892 1.91%
2023-12-29 0 1.570 1.570 1.580 1.530 1.580 8,718,800 13,641,488 1.5646 1.363 1.363 1.372 1.328 1.372 10,043,922 1.3582 0.64%
2023-12-28 0 1.560 1.560 1.570 1.540 1.590 1,968,400 3,090,372 1.5700 1.354 1.354 1.363 1.337 1.380 2,267,566 1.3629 1.30%
2023-12-27 0 1.540 1.530 1.540 1.490 1.560 7,222,000 11,024,040 1.5265 1.337 1.328 1.337 1.293 1.354 8,319,632 1.3251 4.05%
2023-12-22 0 1.480 1.470 1.480 1.460 1.500 6,010,000 8,920,940 1.4843 1.285 1.276 1.285 1.267 1.302 6,923,426 1.2885 0.68%
2023-12-21 0 1.470 1.470 1.480 1.430 1.480 4,684,000 6,848,408 1.4621 1.276 1.276 1.285 1.241 1.285 5,395,895 1.2692 2.08%
2023-12-20 0 1.440 1.430 1.440 1.400 1.440 8,314,150 11,400,711 1.3712 1.250 1.241 1.250 1.215 1.250 9,577,771 1.1903 1.41%
2023-12-19 0 1.420 1.410 1.420 1.400 1.420 1,832,000 2,581,850 1.4093 1.233 1.224 1.233 1.215 1.233 2,110,435 1.2234 0.71%
2023-12-18 0 1.410 1.400 1.410 1.360 1.410 6,948,000 9,673,290 1.3922 1.224 1.215 1.224 1.181 1.224 8,003,988 1.2086 2.17%
2023-12-15 0 1.380 1.380 1.390 1.340 1.390 3,942,400 5,419,396 1.3746 1.198 1.198 1.207 1.163 1.207 4,541,583 1.1933 2.99%
2023-12-14 0 1.340 1.330 1.340 1.270 1.370 7,598,400 10,105,372 1.3299 1.163 1.155 1.163 1.102 1.189 8,753,238 1.1545 4.69%
2023-12-13 0 1.280 1.280 1.290 1.280 1.330 3,224,000 4,148,060 1.2866 1.111 1.111 1.120 1.111 1.155 3,713,998 1.1169 -2.29%
2023-12-12 0 1.310 1.310 1.320 1.310 1.390 6,032,000 8,182,760 1.3566 1.137 1.137 1.146 1.137 1.207 6,948,770 1.1776 -3.68%
2023-12-11 0 1.360 1.340 1.360 1.280 1.360 7,014,380 9,294,606 1.3251 1.181 1.163 1.181 1.111 1.181 8,080,457 1.1503 3.03%
2023-12-08 0 1.320 1.300 1.320 1.290 1.330 1,564,180 2,053,008 1.3125 1.146 1.128 1.146 1.120 1.155 1,801,911 1.1394 1.54%
2023-12-07 0 1.300 1.300 1.310 1.300 1.350 1,550,000 2,037,040 1.3142 1.128 1.128 1.137 1.128 1.172 1,785,576 1.1408 -3.70%
2023-12-06 0 1.350 1.340 1.350 1.290 1.360 3,406,000 4,537,040 1.3321 1.172 1.163 1.172 1.120 1.181 3,923,659 1.1563 3.05%
2023-12-05 0 1.310 1.290 1.310 1.280 1.340 4,838,000 6,372,920 1.3173 1.137 1.120 1.137 1.111 1.163 5,573,301 1.1435 0.00%
2023-12-04 0 1.310 1.300 1.310 1.300 1.340 3,418,000 4,474,460 1.3091 1.137 1.128 1.137 1.128 1.163 3,937,483 1.1364 -2.24%
2023-12-01 0 1.340 1.330 1.340 1.310 1.340 2,798,400 3,705,526 1.3242 1.163 1.155 1.163 1.137 1.163 3,223,713 1.1495 1.52%
2023-11-30 0 1.320 1.320 1.340 1.310 1.380 6,285,918 8,391,085 1.3349 1.146 1.146 1.163 1.137 1.198 7,241,280 1.1588 -3.65%
2023-11-29 0 1.370 1.350 1.380 1.340 1.380 12,762,000 16,725,680 1.3106 1.189 1.172 1.198 1.163 1.198 14,701,625 1.1377 -2.14%
2023-11-28 0 1.400 1.380 1.400 1.380 1.450 7,344,400 10,315,992 1.4046 1.215 1.198 1.215 1.198 1.259 8,460,634 1.2193 -1.41%
2023-11-27 0 1.420 1.410 1.420 1.390 1.430 6,492,000 9,209,620 1.4186 1.233 1.224 1.233 1.207 1.241 7,478,683 1.2314 0.00%
2023-11-24 0 1.420 1.410 1.420 1.390 1.440 3,150,000 4,462,024 1.4165 1.233 1.224 1.233 1.207 1.250 3,628,751 1.2296 0.00%
2023-11-23 0 1.420 1.400 1.420 1.380 1.420 342,000 479,020 1.4006 1.233 1.215 1.233 1.198 1.233 393,979 1.2159 2.16%
2023-11-22 0 1.390 1.370 1.390 1.380 1.410 1,120,000 1,557,520 1.3906 1.207 1.189 1.207 1.198 1.224 1,290,223 1.2072 -0.71%
2023-11-21 0 1.400 1.400 1.410 1.400 1.440 1,203,295 1,700,047 1.4128 1.215 1.215 1.224 1.215 1.250 1,386,177 1.2264 -2.78%
2023-11-20 0 1.440 1.430 1.440 1.390 1.440 2,555,200 3,645,208 1.4266 1.250 1.241 1.250 1.207 1.250 2,943,551 1.2384 2.86%
2023-11-17 0 1.400 1.390 1.400 1.370 1.420 2,088,200 2,921,192 1.3989 1.215 1.207 1.215 1.189 1.233 2,405,574 1.2143 -0.71%
2023-11-16 0 1.410 1.390 1.410 1.380 1.420 9,770,000 13,186,280 1.3497 1.224 1.207 1.224 1.198 1.233 11,254,888 1.1716 -1.40%
2023-11-15 0 1.430 1.420 1.430 1.420 1.470 4,494,000 6,476,440 1.4411 1.241 1.233 1.241 1.233 1.276 5,177,018 1.2510 -0.69%
2023-11-14 0 1.440 1.440 1.460 1.380 1.460 5,793,400 8,269,330 1.4274 1.250 1.250 1.267 1.198 1.267 6,673,907 1.2391 0.00%
2023-11-13 0 1.440 1.430 1.440 1.360 1.440 3,375,200 4,740,280 1.4044 1.250 1.241 1.250 1.181 1.250 3,888,178 1.2192 3.60%
2023-11-10 0 1.390 1.380 1.390 1.360 1.410 3,167,000 4,400,350 1.3894 1.207 1.198 1.207 1.181 1.224 3,648,335 1.2061 0.00%
2023-11-09 0 1.390 1.390 1.400 1.330 1.400 9,084,000 11,759,780 1.2946 1.207 1.207 1.215 1.155 1.215 10,464,627 1.1238 3.73%
2023-11-08 0 1.340 1.330 1.340 1.310 1.350 4,116,800 5,515,122 1.3397 1.163 1.155 1.163 1.137 1.172 4,742,490 1.1629 0.75%
2023-11-07 0 1.330 1.330 1.340 1.320 1.360 5,777,000 7,738,350 1.3395 1.155 1.155 1.163 1.146 1.181 6,655,014 1.1628 -1.48%
2023-11-06 0 1.350 1.340 1.350 1.300 1.370 5,214,400 6,945,008 1.3319 1.172 1.163 1.172 1.128 1.189 6,006,908 1.1562 0.75%
2023-11-03 0 1.340 1.330 1.340 1.300 1.340 3,950,000 5,198,850 1.3162 1.163 1.155 1.163 1.128 1.163 4,550,338 1.1425 2.29%
2023-11-02 0 1.310 1.290 1.310 1.270 1.320 2,468,000 3,199,160 1.2963 1.137 1.120 1.137 1.102 1.146 2,843,098 1.1252 0.00%
2023-11-01 0 1.310 1.310 1.320 1.270 1.320 2,182,200 2,837,790 1.3004 1.137 1.137 1.146 1.102 1.146 2,513,860 1.1289 2.34%
2023-10-31 0 1.280 1.280 1.290 1.280 1.330 7,093,000 8,854,770 1.2484 1.111 1.111 1.120 1.111 1.155 8,171,026 1.0837 -3.76%
2023-10-30 0 1.330 1.320 1.330 1.290 1.350 1,044,400 1,372,748 1.3144 1.155 1.146 1.155 1.120 1.172 1,203,133 1.1410 0.76%
2023-10-27 0 1.320 1.320 1.330 1.310 1.350 1,678,000 2,215,800 1.3205 1.146 1.146 1.155 1.137 1.172 1,933,030 1.1463 -0.75%
2023-10-26 0 1.330 1.320 1.330 1.250 1.350 5,390,000 6,980,410 1.2951 1.155 1.146 1.155 1.085 1.172 6,209,196 1.1242 0.76%
2023-10-25 0 1.320 1.310 1.320 1.310 1.350 2,288,000 3,035,650 1.3268 1.146 1.137 1.146 1.137 1.172 2,635,740 1.1517 -0.75%
2023-10-24 0 1.330 1.320 1.330 1.310 1.360 2,620,000 3,480,240 1.3283 1.155 1.146 1.155 1.137 1.181 3,018,199 1.1531 -1.48%
2023-10-20 0 1.350 1.340 1.350 1.340 1.370 6,348,200 8,126,000 1.2800 1.172 1.163 1.172 1.163 1.189 7,313,028 1.1112 -2.17%
2023-10-19 0 1.380 1.370 1.380 1.340 1.390 2,228,400 3,045,132 1.3665 1.198 1.189 1.198 1.163 1.207 2,567,082 1.1862 -0.72%
2023-10-18 0 1.390 1.380 1.390 1.380 1.460 2,986,000 4,216,100 1.4120 1.207 1.198 1.207 1.198 1.267 3,439,826 1.2257 -5.44%
2023-10-17 0 1.470 1.460 1.470 1.430 1.500 1,312,000 1,935,960 1.4756 1.276 1.267 1.276 1.241 1.302 1,511,404 1.2809 0.00%
2023-10-16 0 1.470 1.470 1.480 1.420 1.520 2,966,000 4,362,060 1.4707 1.276 1.276 1.285 1.233 1.319 3,416,786 1.2767 -3.29%
2023-10-13 0 1.520 1.520 1.530 1.490 1.530 466,000 704,640 1.5121 1.319 1.319 1.328 1.293 1.328 536,825 1.3126 -1.30%
2023-10-12 0 1.540 1.530 1.540 1.530 1.560 2,062,400 3,174,600 1.5393 1.337 1.328 1.337 1.328 1.354 2,375,853 1.3362 0.00%
2023-10-11 0 1.540 1.540 1.560 1.540 1.560 498,000 772,140 1.5505 1.337 1.337 1.354 1.337 1.354 573,688 1.3459 -0.65%
2023-10-10 0 1.550 1.540 1.550 1.540 1.580 1,473,927 2,302,048 1.5618 1.346 1.337 1.346 1.337 1.372 1,697,941 1.3558 0.65%
2023-10-09 0 1.540 1.540 1.560 1.540 1.570 430,000 665,500 1.5477 1.337 1.337 1.354 1.337 1.363 495,353 1.3435 0.65%
2023-10-06 0 1.530 1.520 1.530 1.510 1.550 660,000 1,007,900 1.5271 1.328 1.319 1.328 1.311 1.346 760,310 1.3256 2.68%
2023-10-05 0 1.490 1.490 1.500 1.480 1.510 462,000 689,120 1.4916 1.293 1.293 1.302 1.285 1.311 532,217 1.2948 0.00%
2023-10-04 0 1.490 1.480 1.490 1.460 1.530 1,858,000 2,759,700 1.4853 1.293 1.285 1.293 1.267 1.328 2,140,387 1.2893 -3.25%
2023-10-03 0 1.540 1.530 1.540 1.540 1.620 694,800 1,084,448 1.5608 1.337 1.328 1.337 1.337 1.406 800,399 1.3549 -4.35%
2023-09-29 0 1.610 1.600 1.610 1.550 1.630 4,472,000 7,171,720 1.6037 1.398 1.389 1.398 1.346 1.415 5,151,674 1.3921 3.87%
2023-09-28 0 1.550 1.530 1.550 1.480 1.560 5,192,000 7,930,420 1.5274 1.346 1.328 1.346 1.285 1.354 5,981,103 1.3259 -0.46%
2023-09-27 0 1.590 1.570 1.590 1.520 1.590 4,660,000 7,227,000 1.5509 1.352 1.335 1.352 1.292 1.352 5,481,321 1.3185 2.58%
2023-09-26 0 1.550 1.550 1.560 1.550 1.620 3,594,000 5,604,200 1.5593 1.318 1.318 1.326 1.318 1.377 4,227,440 1.3257 -3.73%
2023-09-25 0 1.610 1.600 1.610 1.580 1.660 3,983,200 6,406,080 1.6083 1.369 1.360 1.369 1.343 1.411 4,685,236 1.3673 -2.42%
2023-09-22 0 1.650 1.640 1.650 1.600 1.670 3,576,000 5,883,100 1.6452 1.403 1.394 1.403 1.360 1.420 4,206,267 1.3987 1.23%
2023-09-21 0 1.630 1.630 1.640 1.630 1.720 2,580,257 4,257,107 1.6499 1.386 1.386 1.394 1.386 1.462 3,035,025 1.4027 -5.23%
2023-09-20 0 1.720 1.720 1.730 1.720 1.860 7,184,000 12,761,860 1.7764 1.462 1.462 1.471 1.462 1.581 8,450,174 1.5102 -8.02%
2023-09-19 0 1.870 1.860 1.870 1.860 1.890 2,350,771 4,402,610 1.8728 1.590 1.581 1.590 1.581 1.607 2,765,092 1.5922 -1.06%
2023-09-18 0 1.890 1.870 1.890 1.840 1.900 3,482,000 6,520,240 1.8726 1.607 1.590 1.607 1.564 1.615 4,095,700 1.5920 -0.53%
2023-09-15 0 1.900 1.880 1.900 1.830 1.900 5,946,000 11,112,820 1.8690 1.615 1.598 1.615 1.556 1.615 6,993,978 1.5889 2.15%
2023-09-14 0 1.860 1.850 1.860 1.830 1.870 1,982,400 3,682,420 1.8576 1.581 1.573 1.581 1.556 1.590 2,331,796 1.5792 0.00%
2023-09-13 0 1.860 1.840 1.860 1.820 1.870 2,840,000 5,260,800 1.8524 1.581 1.564 1.581 1.547 1.590 3,340,548 1.5748 -0.53%
2023-09-12 0 1.870 1.840 1.870 1.820 1.870 1,992,000 3,677,380 1.8461 1.590 1.564 1.590 1.547 1.590 2,343,088 1.5695 1.63%
2023-09-11 0 1.840 1.830 1.840 1.780 1.840 2,770,800 5,041,240 1.8194 1.564 1.556 1.564 1.513 1.564 3,259,151 1.5468 0.55%
2023-09-07 0 1.830 1.810 1.830 1.810 1.840 1,944,223 3,550,248 1.8260 1.556 1.539 1.556 1.539 1.564 2,286,891 1.5524 0.00%
2023-09-06 0 1.830 1.820 1.830 1.780 1.840 3,072,000 5,550,960 1.8070 1.556 1.547 1.556 1.513 1.564 3,613,438 1.5362 1.67%
2023-09-05 0 1.800 1.780 1.800 1.740 1.800 4,170,000 7,393,440 1.7730 1.530 1.513 1.530 1.479 1.530 4,904,959 1.5073 -0.55%
2023-09-04 0 1.810 1.810 1.820 1.760 1.830 3,135,200 5,644,448 1.8003 1.539 1.539 1.547 1.496 1.556 3,687,776 1.5306 -1.09%
2023-08-31 0 1.830 1.810 1.830 1.680 1.830 10,794,000 19,215,700 1.7802 1.556 1.539 1.556 1.428 1.556 12,696,434 1.5135 8.28%
2023-08-30 0 1.690 1.660 1.690 1.620 1.690 4,739,600 7,855,860 1.6575 1.437 1.411 1.437 1.377 1.437 5,574,951 1.4091 2.42%
2023-08-29 0 1.650 1.640 1.650 1.560 1.660 4,430,800 7,121,840 1.6073 1.403 1.394 1.403 1.326 1.411 5,211,725 1.3665 1.23%
2023-08-28 0 1.630 1.600 1.630 1.570 1.640 1,606,000 2,572,380 1.6017 1.386 1.360 1.386 1.335 1.394 1,889,056 1.3617 2.52%
2023-08-25 0 1.590 1.590 1.600 1.590 1.620 1,566,000 2,504,500 1.5993 1.352 1.352 1.360 1.352 1.377 1,842,006 1.3597 -1.85%
2023-08-24 0 1.620 1.620 1.640 1.590 1.640 986,400 1,596,280 1.6183 1.377 1.377 1.394 1.352 1.394 1,160,252 1.3758 2.53%
2023-08-23 0 1.580 1.580 1.600 1.580 1.600 1,114,000 1,768,700 1.5877 1.343 1.343 1.360 1.343 1.360 1,310,342 1.3498 -1.25%
2023-08-22 0 1.600 1.600 1.610 1.580 1.620 1,462,012 2,344,438 1.6036 1.360 1.360 1.369 1.343 1.377 1,719,690 1.3633 0.00%
2023-08-21 0 1.600 1.590 1.600 1.590 1.650 1,480,303 2,384,293 1.6107 1.360 1.352 1.360 1.352 1.403 1,741,205 1.3693 0.63%
2023-08-18 0 1.590 1.590 1.600 1.570 1.620 2,182,000 3,491,280 1.6000 1.352 1.352 1.360 1.335 1.377 2,566,576 1.3603 -1.24%
2023-08-17 0 1.610 1.590 1.610 1.550 1.620 1,654,000 2,643,804 1.5984 1.369 1.352 1.369 1.318 1.377 1,945,516 1.3589 1.26%
2023-08-16 0 1.590 1.590 1.600 1.580 1.610 2,627,200 4,194,124 1.5964 1.352 1.352 1.360 1.343 1.369 3,090,242 1.3572 -2.45%
2023-08-15 0 1.630 1.620 1.630 1.580 1.680 2,710,000 4,410,360 1.6274 1.386 1.377 1.386 1.343 1.428 3,187,635 1.3836 2.52%
2023-08-14 0 1.590 1.590 1.600 1.580 1.630 1,658,800 2,649,988 1.5975 1.352 1.352 1.360 1.343 1.386 1,951,162 1.3582 -3.64%
2023-08-11 0 1.650 1.640 1.650 1.630 1.670 1,925,200 3,173,780 1.6485 1.403 1.394 1.403 1.386 1.420 2,264,515 1.4015 1.23%
2023-08-10 0 1.630 1.620 1.630 1.610 1.640 990,000 1,610,980 1.6273 1.386 1.377 1.386 1.369 1.394 1,164,487 1.3834 0.62%
2023-08-09 0 1.620 1.610 1.620 1.570 1.660 3,468,000 5,542,360 1.5981 1.377 1.369 1.377 1.335 1.411 4,079,232 1.3587 -1.22%
2023-08-08 0 1.640 1.630 1.640 1.620 1.700 3,518,000 5,806,720 1.6506 1.394 1.386 1.394 1.377 1.445 4,138,045 1.4033 -2.96%
2023-08-07 0 1.690 1.690 1.700 1.640 1.700 1,890,400 3,173,348 1.6787 1.437 1.437 1.445 1.394 1.445 2,223,581 1.4271 -1.17%
2023-08-04 0 1.710 1.700 1.710 1.690 1.720 2,414,020 4,116,373 1.7052 1.454 1.445 1.454 1.437 1.462 2,839,489 1.4497 0.59%
2023-08-03 0 1.700 1.700 1.710 1.680 1.730 2,302,000 3,942,199 1.7125 1.445 1.445 1.454 1.428 1.471 2,707,726 1.4559 1.19%
2023-08-02 0 1.680 1.680 1.690 1.670 1.730 4,550,800 7,699,945 1.6920 1.428 1.428 1.437 1.420 1.471 5,352,875 1.4385 -1.75%
2023-08-01 0 1.710 1.700 1.710 1.700 1.840 9,978,800 17,444,640 1.7482 1.454 1.445 1.454 1.445 1.564 11,737,555 1.4862 -7.07%
2023-07-31 0 1.840 1.820 1.840 1.800 1.910 10,750,000 19,797,032 1.8416 1.564 1.547 1.564 1.530 1.624 12,644,679 1.5656 -6.60%
2023-07-28 0 1.970 1.950 1.970 1.950 1.980 1,035,200 2,031,132 1.9621 1.675 1.658 1.675 1.658 1.683 1,217,653 1.6681 1.03%
2023-07-27 0 1.950 1.940 1.960 1.930 1.990 2,522,000 4,903,960 1.9445 1.658 1.649 1.666 1.641 1.692 2,966,500 1.6531 -1.52%
2023-07-26 0 1.980 1.980 2.000 1.980 2.020 480,400 956,100 1.9902 1.683 1.683 1.700 1.683 1.717 565,070 1.6920 -1.98%
2023-07-25 0 2.020 2.000 2.020 1.990 2.050 986,000 1,979,168 2.0073 1.717 1.700 1.717 1.692 1.743 1,159,782 1.7065 1.51%
2023-07-24 0 1.990 1.980 2.000 1.970 2.020 1,308,000 2,612,340 1.9972 1.692 1.683 1.700 1.675 1.717 1,538,534 1.6979 -1.00%
2023-07-21 0 2.010 2.010 2.020 2.010 2.050 680,240 1,374,852 2.0211 1.709 1.709 1.717 1.709 1.743 800,132 1.7183 -1.95%
2023-07-20 0 2.050 2.040 2.050 2.000 2.060 3,806,000 7,747,680 2.0356 1.743 1.734 1.743 1.700 1.751 4,476,804 1.7306 0.99%
2023-07-19 0 2.030 2.020 2.030 1.980 2.030 2,632,000 5,289,292 2.0096 1.726 1.717 1.726 1.683 1.726 3,095,888 1.7085 0.00%
2023-07-18 0 2.030 2.010 2.030 1.980 2.030 3,932,000 7,891,260 2.0069 1.726 1.709 1.726 1.683 1.726 4,625,012 1.7062 1.50%
2023-07-14 0 2.000 1.980 2.000 1.960 2.020 2,027,600 4,042,380 1.9937 1.700 1.683 1.700 1.666 1.717 2,384,963 1.6949 0.00%
2023-07-13 0 2.000 1.980 2.000 1.960 2.000 3,328,400 6,583,068 1.9778 1.700 1.683 1.700 1.666 1.700 3,915,028 1.6815 5.10%
2023-07-12 0 2.010 2.000 2.010 1.960 2.010 3,543,600 7,065,496 1.9939 1.618 1.610 1.618 1.578 1.618 4,402,751 1.6048 0.50%
2023-07-11 0 2.000 1.990 2.000 1.980 2.010 2,498,800 4,995,712 1.9992 1.610 1.602 1.610 1.594 1.618 3,104,638 1.6091 -0.50%
2023-07-10 0 2.010 1.990 2.010 1.960 2.020 4,857,200 9,727,924 2.0028 1.618 1.602 1.618 1.578 1.626 6,034,835 1.6120 2.55%
2023-07-07 0 1.960 1.960 1.980 1.910 1.990 5,758,000 11,309,120 1.9641 1.578 1.578 1.594 1.537 1.602 7,154,035 1.5808 0.00%
2023-07-06 0 1.960 1.950 1.960 1.890 1.960 4,602,000 8,885,060 1.9307 1.578 1.569 1.578 1.521 1.578 5,717,762 1.5539 1.55%
2023-07-05 0 1.930 1.920 1.930 1.870 1.940 5,434,000 10,403,214 1.9145 1.553 1.545 1.553 1.505 1.561 6,751,481 1.5409 1.05%
2023-07-04 0 1.910 1.900 1.910 1.860 1.910 5,288,800 10,028,692 1.8962 1.537 1.529 1.537 1.497 1.537 6,571,077 1.5262 0.53%
2023-07-03 0 1.900 1.880 1.900 1.820 1.900 3,362,800 6,315,488 1.8780 1.529 1.513 1.529 1.465 1.529 4,178,116 1.5116 4.40%
2023-06-30 0 1.820 1.810 1.820 1.780 1.830 2,896,000 5,224,664 1.8041 1.465 1.457 1.465 1.433 1.473 3,598,139 1.4520 0.00%
2023-06-29 0 1.820 1.810 1.820 1.780 1.840 2,006,000 3,625,260 1.8072 1.465 1.457 1.465 1.433 1.481 2,492,358 1.4546 -0.55%
2023-06-28 0 1.830 1.820 1.830 1.830 1.890 1,476,000 2,719,550 1.8425 1.473 1.465 1.473 1.473 1.521 1,833,858 1.4830 -2.14%
2023-06-27 0 1.870 1.860 1.870 1.820 1.880 3,084,000 5,726,980 1.8570 1.505 1.497 1.505 1.465 1.513 3,831,720 1.4946 1.08%
2023-06-26 0 1.850 1.840 1.850 1.830 1.900 4,159,600 7,704,728 1.8523 1.489 1.481 1.489 1.473 1.529 5,168,101 1.4908 -2.12%
2023-06-23 0 1.890 1.880 1.890 1.880 1.970 2,074,000 3,948,400 1.9038 1.521 1.513 1.521 1.513 1.586 2,576,844 1.5323 -3.57%
2023-06-21 0 1.960 1.950 1.960 1.950 2.010 2,042,248 4,022,833 1.9698 1.578 1.569 1.578 1.569 1.618 2,537,394 1.5854 -3.45%
2023-06-20 0 2.030 2.010 2.030 1.960 2.030 3,434,000 6,856,900 1.9968 1.634 1.618 1.634 1.578 1.634 4,266,578 1.6071 1.00%
2023-06-19 0 2.010 2.000 2.010 1.940 2.040 9,932,000 19,582,440 1.9717 1.618 1.610 1.618 1.561 1.642 12,340,028 1.5869 -1.47%
2023-06-16 0 2.040 2.030 2.040 1.990 2.050 3,460,000 7,027,380 2.0310 1.642 1.634 1.642 1.602 1.650 4,298,882 1.6347 2.00%
2023-06-15 0 2.000 1.990 2.000 1.990 2.060 2,217,600 4,451,788 2.0075 1.610 1.602 1.610 1.602 1.658 2,755,260 1.6157 -1.96%
2023-06-14 0 2.040 2.030 2.040 2.030 2.120 3,764,000 7,715,922 2.0499 1.642 1.634 1.642 1.634 1.706 4,676,587 1.6499 -2.39%
2023-06-13 0 2.090 2.090 2.100 2.050 2.120 2,618,800 5,472,560 2.0897 1.682 1.682 1.690 1.650 1.706 3,253,732 1.6819 0.00%
2023-06-12 0 2.090 2.070 2.090 2.030 2.090 3,832,000 7,905,520 2.0630 1.682 1.666 1.682 1.634 1.682 4,761,074 1.6604 0.97%
2023-06-09 0 2.070 2.050 2.070 2.020 2.070 3,410,000 6,988,160 2.0493 1.666 1.650 1.666 1.626 1.666 4,236,759 1.6494 0.98%
2023-06-08 0 2.050 2.030 2.050 1.990 2.050 4,936,000 10,030,320 2.0321 1.650 1.634 1.650 1.602 1.650 6,132,740 1.6355 1.99%
2023-06-07 0 2.010 2.010 2.020 1.970 2.020 5,469,200 10,907,108 1.9943 1.618 1.618 1.626 1.586 1.626 6,795,216 1.6051 0.50%
2023-06-06 0 2.000 1.990 2.000 2.000 2.030 2,802,000 5,627,108 2.0082 1.610 1.602 1.610 1.610 1.634 3,481,349 1.6164 -0.99%
2023-06-05 0 2.020 2.010 2.020 2.010 2.080 2,893,600 5,872,160 2.0294 1.626 1.618 1.626 1.618 1.674 3,595,158 1.6334 -2.42%
2023-06-02 0 2.070 2.050 2.070 2.010 2.100 5,477,200 11,316,768 2.0662 1.666 1.650 1.666 1.618 1.690 6,805,155 1.6630 2.99%
2023-06-01 0 2.010 1.990 2.010 1.980 2.080 13,831,600 27,866,231 2.0147 1.618 1.602 1.618 1.594 1.674 17,185,092 1.6215 -3.83%
2023-05-31 0 2.090 2.080 2.090 2.030 2.170 15,936,000 33,389,593 2.0952 1.682 1.674 1.682 1.634 1.747 19,799,706 1.6864 0.48%
2023-05-30 0 2.080 2.080 2.090 2.070 2.160 4,581,600 9,612,550 2.0981 1.674 1.674 1.682 1.666 1.738 5,692,416 1.6887 -0.95%
2023-05-29 0 2.100 2.100 2.110 2.030 2.190 10,164,000 21,572,780 2.1225 1.690 1.690 1.698 1.634 1.763 12,628,277 1.7083 1.45%
2023-05-25 0 2.070 2.060 2.070 2.050 2.110 2,981,000 6,175,198 2.0715 1.666 1.658 1.666 1.650 1.698 3,703,748 1.6673 -0.96%
2023-05-24 0 2.090 2.080 2.090 2.020 2.200 20,365,600 42,747,444 2.0990 1.682 1.674 1.682 1.626 1.771 25,303,269 1.6894 -4.13%
2023-05-23 0 2.180 2.180 2.190 2.170 2.260 5,608,000 12,420,946 2.2149 1.755 1.755 1.763 1.747 1.819 6,967,668 1.7827 -3.11%
2023-05-22 0 2.250 2.240 2.250 2.210 2.300 11,033,360 24,862,206 2.2534 1.811 1.803 1.811 1.779 1.851 13,708,414 1.8136 -0.44%
2023-05-19 0 2.260 2.250 2.260 2.160 2.290 16,708,133 37,537,431 2.2467 1.819 1.811 1.819 1.738 1.843 20,759,044 1.8082 1.80%
2023-05-18 0 2.220 2.210 2.220 2.200 2.260 3,884,400 8,626,615 2.2208 1.787 1.779 1.787 1.771 1.819 4,826,178 1.7875 0.00%
2023-05-17 0 2.220 2.210 2.220 2.150 2.250 12,547,200 27,868,304 2.2211 1.787 1.779 1.787 1.730 1.811 15,589,287 1.7877 1.37%
2023-05-16 0 2.190 2.180 2.190 2.060 2.200 16,839,200 35,888,996 2.1313 1.763 1.755 1.763 1.658 1.771 20,921,889 1.7154 1.39%
2023-05-15 0 2.160 2.160 2.170 2.080 2.180 3,656,000 7,820,100 2.1390 1.738 1.738 1.747 1.674 1.755 4,542,403 1.7216 0.93%
2023-05-12 0 2.140 2.140 2.150 2.110 2.160 3,945,600 8,455,182 2.1429 1.722 1.722 1.730 1.698 1.738 4,902,216 1.7248 0.00%
2023-05-11 0 2.140 2.140 2.150 2.080 2.150 4,665,695 9,943,180 2.1311 1.722 1.722 1.730 1.674 1.730 5,796,900 1.7153 1.90%
2023-05-10 0 2.100 2.080 2.100 2.010 2.110 3,303,500 6,896,330 2.0876 1.690 1.674 1.690 1.618 1.698 4,104,438 1.6802 2.94%
2023-05-09 0 2.040 2.040 2.050 2.020 2.090 4,860,000 9,964,864 2.0504 1.642 1.642 1.650 1.626 1.682 6,038,314 1.6503 -1.92%
2023-05-08 0 2.080 2.070 2.080 1.980 2.110 6,015,300 12,445,186 2.0689 1.674 1.666 1.674 1.594 1.698 7,473,718 1.6652 3.48%
2023-05-05 0 2.010 2.010 2.020 1.940 2.010 3,848,000 7,654,000 1.9891 1.618 1.618 1.626 1.561 1.618 4,780,953 1.6009 3.08%
2023-05-04 0 1.950 1.950 1.970 1.910 1.980 6,166,000 11,976,120 1.9423 1.569 1.569 1.586 1.537 1.594 7,660,956 1.5633 1.04%
2023-05-03 0 1.930 1.930 1.940 1.910 1.950 996,000 1,916,180 1.9239 1.553 1.553 1.561 1.537 1.569 1,237,482 1.5485 -1.03%
2023-05-02 0 1.950 1.940 1.950 1.930 2.020 2,225,200 4,370,376 1.9640 1.569 1.561 1.569 1.553 1.626 2,764,703 1.5808 -3.94%
2023-04-28 0 2.030 2.030 2.040 1.970 2.070 3,978,000 8,093,072 2.0345 1.634 1.634 1.642 1.586 1.666 4,942,472 1.6375 2.01%
2023-04-27 0 1.990 1.990 2.000 1.920 2.020 3,682,000 7,316,380 1.9871 1.602 1.602 1.610 1.545 1.626 4,574,706 1.5993 2.05%
2023-04-26 0 1.950 1.940 1.950 1.890 1.960 4,113,849 7,966,138 1.9364 1.569 1.561 1.569 1.521 1.578 5,111,258 1.5585 0.00%
2023-04-25 0 1.950 1.930 1.950 1.930 1.970 2,516,800 4,901,910 1.9477 1.569 1.553 1.569 1.553 1.586 3,127,002 1.5676 0.52%
2023-04-24 0 1.940 1.940 1.950 1.930 1.980 3,472,400 6,771,122 1.9500 1.561 1.561 1.569 1.553 1.594 4,314,288 1.5695 -2.51%
2023-04-21 0 1.990 1.980 1.990 1.940 2.030 10,496,400 20,858,294 1.9872 1.602 1.594 1.602 1.561 1.634 13,041,267 1.5994 1.53%
2023-04-20 0 1.960 1.960 1.970 1.940 2.150 16,810,800 33,963,252 2.0203 1.578 1.578 1.586 1.561 1.730 20,886,603 1.6261 -9.26%
2023-04-19 0 2.160 2.160 2.170 2.120 2.180 6,457,200 13,931,379 2.1575 1.738 1.738 1.747 1.706 1.755 8,022,758 1.7365 0.00%
2023-04-18 0 2.160 2.130 2.160 2.090 2.190 18,475,400 39,541,592 2.1402 1.738 1.714 1.738 1.682 1.763 22,954,788 1.7226 0.93%
2023-04-17 0 2.140 2.130 2.140 2.120 2.200 6,702,200 14,361,887 2.1429 1.722 1.714 1.722 1.706 1.771 8,327,158 1.7247 -2.73%
2023-04-14 0 2.200 2.200 2.210 2.100 2.200 33,181,450 71,934,518 2.1679 1.771 1.771 1.779 1.690 1.771 41,226,341 1.7449 0.00%
2023-04-13 0 2.200 2.200 2.210 2.130 2.200 16,700,800 36,338,483 2.1759 1.771 1.771 1.779 1.714 1.771 20,749,933 1.7513 2.33%
2023-04-12 0 2.150 2.150 2.170 2.120 2.170 8,886,066 19,064,123 2.1454 1.730 1.730 1.747 1.706 1.747 11,040,506 1.7267 0.47%
2023-04-11 0 2.140 2.140 2.150 2.110 2.160 10,095,500 21,588,610 2.1384 1.722 1.722 1.730 1.698 1.738 12,543,169 1.7211 0.94%
2023-04-06 0 2.120 2.110 2.120 2.050 2.120 12,304,600 25,674,454 2.0866 1.706 1.698 1.706 1.650 1.706 15,287,868 1.6794 2.42%
2023-04-04 0 2.070 2.050 2.070 2.000 2.080 9,394,240 19,258,191 2.0500 1.666 1.650 1.666 1.610 1.674 11,671,887 1.6500 2.48%
2023-04-03 0 2.020 2.020 2.030 2.020 2.080 8,686,800 17,786,604 2.0475 1.626 1.626 1.634 1.626 1.674 10,792,927 1.6480 0.00%
2023-03-31 0 2.020 2.000 2.020 1.980 2.030 11,337,246 22,718,621 2.0039 1.626 1.610 1.626 1.594 1.634 14,085,978 1.6129 2.02%
2023-03-30 0 1.980 1.970 1.980 1.940 2.000 13,212,514 25,972,192 1.9657 1.594 1.586 1.594 1.561 1.610 16,415,907 1.5821 2.59%
2023-03-29 0 1.930 1.930 1.940 1.920 2.000 23,216,000 45,319,777 1.9521 1.553 1.553 1.561 1.545 1.610 28,844,753 1.5712 1.05%
2023-03-28 0 1.910 1.880 1.910 1.840 1.930 17,700,000 33,536,796 1.8947 1.537 1.513 1.537 1.481 1.553 21,991,391 1.5250 1.60%
2023-03-27 0 1.880 1.870 1.880 1.810 1.900 10,297,200 19,249,432 1.8694 1.513 1.505 1.513 1.457 1.529 12,793,771 1.5046 2.17%
2023-03-24 0 1.840 1.840 1.850 1.800 1.850 3,180,000 5,825,100 1.8318 1.481 1.481 1.489 1.449 1.489 3,950,996 1.4743 0.55%
2023-03-23 0 1.830 1.810 1.830 1.740 1.830 5,425,200 9,815,610 1.8093 1.473 1.457 1.473 1.400 1.473 6,740,548 1.4562 3.39%
2023-03-22 0 1.770 1.770 1.780 1.750 1.790 1,108,800 1,965,244 1.7724 1.425 1.425 1.433 1.409 1.441 1,377,630 1.4265 -0.56%
2023-03-21 0 1.780 1.780 1.790 1.720 1.790 1,509,852 2,657,883 1.7604 1.433 1.433 1.441 1.384 1.441 1,875,918 1.4168 3.49%
2023-03-20 0 1.720 1.720 1.750 1.720 1.810 2,057,996 3,612,602 1.7554 1.384 1.384 1.409 1.384 1.457 2,556,960 1.4129 -5.49%
2023-03-17 0 1.820 1.820 1.830 1.770 1.830 4,603,662 8,371,594 1.8185 1.465 1.465 1.473 1.425 1.473 5,719,827 1.4636 2.25%
2023-03-16 0 1.780 1.780 1.790 1.750 1.810 1,322,400 2,363,392 1.7872 1.433 1.433 1.441 1.409 1.457 1,643,018 1.4384 -1.11%
2023-03-15 0 1.800 1.800 1.820 1.740 1.830 5,247,200 9,491,712 1.8089 1.449 1.449 1.465 1.400 1.473 6,519,391 1.4559 2.86%
2023-03-14 0 1.750 1.750 1.760 1.730 1.800 3,890,000 6,847,520 1.7603 1.409 1.409 1.417 1.392 1.449 4,833,136 1.4168 -0.57%
2023-03-13 0 1.760 1.740 1.760 1.640 1.770 2,995,400 5,196,548 1.7348 1.417 1.400 1.417 1.320 1.425 3,721,639 1.3963 4.14%
2023-03-10 0 1.690 1.680 1.690 1.680 1.760 2,351,600 4,025,064 1.7116 1.360 1.352 1.360 1.352 1.417 2,921,749 1.3776 -4.52%
2023-03-09 0 1.770 1.770 1.790 1.770 1.830 2,684,000 4,793,920 1.7861 1.425 1.425 1.441 1.425 1.473 3,334,740 1.4376 -2.75%
2023-03-08 0 1.820 1.810 1.830 1.740 1.840 3,911,600 7,024,060 1.7957 1.465 1.457 1.473 1.400 1.481 4,859,973 1.4453 3.41%
2023-03-07 0 1.760 1.760 1.780 1.760 1.850 6,770,800 12,299,316 1.8165 1.417 1.417 1.433 1.417 1.489 8,412,390 1.4620 -2.22%
2023-03-06 0 1.800 1.790 1.800 1.750 1.800 3,352,600 5,989,252 1.7864 1.449 1.441 1.449 1.409 1.449 4,165,443 1.4378 3.45%
2023-03-03 0 1.740 1.740 1.760 1.700 1.760 3,798,404 6,580,374 1.7324 1.400 1.400 1.417 1.368 1.417 4,719,333 1.3943 1.75%
2023-03-02 0 1.710 1.700 1.710 1.630 1.710 4,278,000 7,246,800 1.6940 1.376 1.368 1.376 1.312 1.376 5,315,207 1.3634 2.40%
2023-03-01 0 1.670 1.670 1.680 1.610 1.690 2,780,400 4,627,332 1.6643 1.344 1.344 1.352 1.296 1.360 3,454,512 1.3395 1.83%
2023-02-28 0 1.640 1.610 1.640 1.610 1.660 3,482,400 5,684,304 1.6323 1.320 1.296 1.320 1.296 1.336 4,326,713 1.3138 0.61%
2023-02-27 0 1.630 1.630 1.640 1.630 1.670 1,796,400 2,961,412 1.6485 1.312 1.312 1.320 1.312 1.344 2,231,940 1.3268 -1.81%
2023-02-24 0 1.660 1.660 1.670 1.660 1.700 1,564,400 2,613,636 1.6707 1.336 1.336 1.344 1.336 1.368 1,943,691 1.3447 -1.19%
2023-02-23 0 1.680 1.680 1.690 1.670 1.710 740,000 1,247,380 1.6856 1.352 1.352 1.360 1.344 1.376 919,414 1.3567 0.60%
2023-02-22 0 1.670 1.670 1.680 1.670 1.700 1,414,000 2,376,760 1.6809 1.344 1.344 1.352 1.344 1.368 1,756,826 1.3529 -0.60%
2023-02-21 0 1.680 1.680 1.690 1.670 1.730 7,876,270 13,378,816 1.6986 1.352 1.352 1.360 1.344 1.392 9,785,883 1.3672 0.00%
2023-02-20 0 1.680 1.680 1.700 1.660 1.700 2,651,600 4,455,074 1.6801 1.352 1.352 1.368 1.336 1.368 3,294,484 1.3523 0.60%
2023-02-17 0 1.670 1.670 1.680 1.670 1.730 1,140,000 1,915,280 1.6801 1.344 1.344 1.352 1.344 1.392 1,416,395 1.3522 0.00%
2023-02-16 0 1.670 1.670 1.690 1.670 1.710 2,304,000 3,894,380 1.6903 1.344 1.344 1.360 1.344 1.376 2,862,608 1.3604 -0.60%
2023-02-15 0 1.680 1.670 1.680 1.670 1.700 2,046,000 3,440,220 1.6814 1.352 1.344 1.352 1.344 1.368 2,542,056 1.3533 -0.59%
2023-02-14 0 1.690 1.690 1.700 1.690 1.710 1,752,000 2,973,180 1.6970 1.360 1.360 1.368 1.360 1.376 2,176,775 1.3659 -1.17%
2023-02-13 0 1.710 1.700 1.710 1.670 1.710 2,538,964 4,322,272 1.7024 1.376 1.368 1.376 1.344 1.376 3,154,540 1.3702 0.59%
2023-02-10 0 1.700 1.700 1.710 1.690 1.720 2,664,000 4,534,800 1.7023 1.368 1.368 1.376 1.360 1.384 3,309,891 1.3701 0.59%
2023-02-09 0 1.690 1.690 1.700 1.660 1.710 3,376,800 5,685,772 1.6838 1.360 1.360 1.368 1.336 1.376 4,195,510 1.3552 0.60%
2023-02-08 0 1.680 1.670 1.680 1.660 1.700 2,768,000 4,652,840 1.6809 1.352 1.344 1.352 1.336 1.368 3,439,106 1.3529 -1.75%
2023-02-07 0 1.710 1.700 1.710 1.680 1.730 3,681,031 6,295,363 1.7102 1.376 1.368 1.376 1.352 1.392 4,573,502 1.3765 0.59%
2023-02-06 0 1.700 1.700 1.710 1.670 1.720 6,580,200 11,116,360 1.6894 1.368 1.368 1.376 1.344 1.384 8,175,579 1.3597 -1.73%
2023-02-03 0 1.730 1.720 1.730 1.710 1.820 7,204,407 12,485,044 1.7330 1.392 1.384 1.392 1.376 1.465 8,951,126 1.3948 -3.35%
2023-02-02 0 1.790 1.790 1.800 1.790 1.850 8,437,818 15,340,266 1.8180 1.441 1.441 1.449 1.441 1.489 10,483,579 1.4633 -1.65%
2023-02-01 0 1.820 1.820 1.830 1.810 1.890 6,050,600 11,127,024 1.8390 1.465 1.465 1.473 1.457 1.521 7,517,577 1.4801 -3.19%
2023-01-31 0 1.880 1.870 1.880 1.860 1.910 2,768,000 5,201,940 1.8793 1.513 1.505 1.513 1.497 1.537 3,439,106 1.5126 -0.53%
2023-01-30 0 1.890 1.890 1.900 1.850 1.910 5,411,387 10,261,694 1.8963 1.521 1.521 1.529 1.489 1.537 6,723,386 1.5263 0.00%
2023-01-27 0 1.890 1.880 1.890 1.880 1.910 2,427,619 4,591,104 1.8912 1.521 1.513 1.521 1.513 1.537 3,016,199 1.5221 -1.05%
2023-01-26 0 1.910 1.900 1.910 1.890 1.920 2,458,511 4,687,882 1.9068 1.537 1.529 1.537 1.521 1.545 3,054,581 1.5347 0.53%
2023-01-20 0 1.900 1.890 1.900 1.880 1.910 1,366,396 2,594,960 1.8991 1.529 1.521 1.529 1.513 1.537 1,697,681 1.5285 0.00%
2023-01-19 0 1.900 1.880 1.900 1.880 1.910 1,287,200 2,434,404 1.8912 1.529 1.513 1.529 1.513 1.537 1,599,284 1.5222 -1.04%
2023-01-18 0 1.920 1.900 1.920 1.900 1.930 1,738,000 3,326,552 1.9140 1.545 1.529 1.545 1.529 1.553 2,159,381 1.5405 0.00%
2023-01-17 0 1.920 1.920 1.940 1.900 1.970 3,826,396 7,410,824 1.9368 1.545 1.545 1.561 1.529 1.586 4,754,111 1.5588 -1.03%
2023-01-16 0 1.940 1.930 1.940 1.860 1.940 6,063,192 11,647,288 1.9210 1.561 1.553 1.561 1.497 1.561 7,533,222 1.5461 3.19%
2023-01-13 0 1.880 1.880 1.890 1.880 1.920 2,237,600 4,251,396 1.9000 1.513 1.513 1.521 1.513 1.545 2,780,109 1.5292 -1.57%
2023-01-12 0 1.910 1.890 1.910 1.880 1.940 3,163,200 6,053,144 1.9136 1.537 1.521 1.537 1.513 1.561 3,930,122 1.5402 0.53%
2023-01-11 0 1.900 1.900 1.910 1.850 1.910 11,747,596 22,164,352 1.8867 1.529 1.529 1.537 1.489 1.537 14,595,818 1.5185 1.60%
2023-01-10 0 1.870 1.870 1.880 1.870 1.900 1,476,396 2,781,482 1.8840 1.505 1.505 1.513 1.505 1.529 1,834,350 1.5163 -2.09%
2023-01-09 0 1.910 1.900 1.910 1.900 1.930 2,644,359 5,038,427 1.9053 1.537 1.529 1.537 1.529 1.553 3,285,488 1.5335 0.53%
2023-01-06 0 1.900 1.900 1.910 1.840 1.910 6,384,400 11,979,972 1.8764 1.529 1.529 1.537 1.481 1.537 7,932,307 1.5103 -0.52%
2023-01-05 0 1.910 1.900 1.910 1.890 1.920 2,904,400 5,531,972 1.9047 1.537 1.529 1.537 1.521 1.545 3,608,576 1.5330 -0.52%
2023-01-04 0 1.920 1.900 1.920 1.900 1.940 2,965,200 5,684,011 1.9169 1.545 1.529 1.545 1.529 1.561 3,684,117 1.5428 0.52%
2023-01-03 0 1.910 1.900 1.910 1.870 1.920 4,290,000 8,127,408 1.8945 1.537 1.529 1.537 1.505 1.545 5,330,117 1.5248 0.53%
2022-12-30 0 1.900 1.900 1.910 1.890 1.940 3,072,800 5,857,430 1.9062 1.529 1.529 1.537 1.521 1.561 3,817,805 1.5342 0.00%
2022-12-29 0 1.900 1.900 1.910 1.780 1.920 15,419,600 28,745,672 1.8642 1.529 1.529 1.537 1.433 1.545 19,158,104 1.5004 4.97%
2022-12-28 0 1.810 1.800 1.810 1.800 1.830 1,649,600 2,973,744 1.8027 1.457 1.449 1.457 1.449 1.473 2,049,548 1.4509 0.56%
2022-12-23 0 1.800 1.800 1.820 1.800 1.830 2,504,400 4,538,012 1.8120 1.449 1.449 1.465 1.449 1.473 3,111,595 1.4584 0.00%
2022-12-22 0 1.800 1.800 1.810 1.790 1.820 2,854,000 5,139,580 1.8008 1.449 1.449 1.457 1.441 1.465 3,545,956 1.4494 -1.10%
2022-12-21 0 1.820 1.800 1.820 1.800 1.830 2,951,525 5,345,015 1.8109 1.465 1.449 1.465 1.449 1.473 3,667,127 1.4575 1.11%
2022-12-20 0 1.800 1.800 1.810 1.780 1.820 2,034,000 3,659,590 1.7992 1.449 1.449 1.457 1.433 1.465 2,527,146 1.4481 -1.64%
2022-12-19 0 1.830 1.810 1.830 1.790 1.830 6,950,004 12,566,719 1.8082 1.473 1.457 1.473 1.441 1.473 8,635,043 1.4553 0.55%
2022-12-16 0 1.820 1.810 1.820 1.750 1.850 9,696,396 17,596,260 1.8147 1.465 1.457 1.465 1.409 1.489 12,047,301 1.4606 3.41%
2022-12-15 0 1.760 1.740 1.760 1.730 1.780 7,556,000 13,306,500 1.7611 1.417 1.400 1.417 1.392 1.433 9,387,963 1.4174 0.00%
2022-12-14 0 1.760 1.740 1.760 1.730 1.770 2,642,796 4,633,596 1.7533 1.417 1.400 1.417 1.392 1.425 3,283,546 1.4112 0.57%
2022-12-13 0 1.750 1.730 1.750 1.720 1.750 3,398,000 5,901,664 1.7368 1.409 1.392 1.409 1.384 1.409 4,221,850 1.3979 0.57%
2022-12-12 0 1.740 1.730 1.750 1.720 1.780 1,872,000 3,265,892 1.7446 1.400 1.392 1.409 1.384 1.433 2,325,869 1.4042 -1.14%
2022-12-09 0 1.760 1.750 1.760 1.730 1.770 4,924,200 8,624,690 1.7515 1.417 1.409 1.417 1.392 1.425 6,118,079 1.4097 0.57%
2022-12-08 0 1.750 1.740 1.750 1.720 1.760 3,721,600 6,496,052 1.7455 1.409 1.400 1.409 1.384 1.417 4,623,907 1.4049 0.57%
2022-12-07 0 1.740 1.720 1.740 1.700 1.770 8,439,462 14,718,887 1.7441 1.400 1.384 1.400 1.368 1.425 10,485,622 1.4037 1.16%
2022-12-06 0 1.720 1.720 1.730 1.650 1.730 8,061,300 13,785,733 1.7101 1.384 1.384 1.392 1.328 1.392 10,015,774 1.3764 2.38%
2022-12-05 0 1.680 1.660 1.680 1.630 1.680 5,387,662 8,962,195 1.6635 1.352 1.336 1.352 1.312 1.352 6,693,909 1.3389 2.44%
2022-12-02 0 1.640 1.640 1.650 1.620 1.660 3,362,790 5,534,047 1.6457 1.320 1.320 1.328 1.304 1.336 4,178,103 1.3245 -0.61%
2022-12-01 0 1.650 1.650 1.660 1.610 1.680 6,080,000 10,058,449 1.6544 1.328 1.328 1.336 1.296 1.352 7,554,105 1.3315 0.00%
2022-11-30 0 1.650 1.640 1.650 1.600 1.650 7,798,800 12,769,214 1.6373 1.328 1.320 1.328 1.288 1.328 9,689,630 1.3178 1.23%
2022-11-29 0 1.630 1.630 1.640 1.590 1.640 4,272,000 6,935,820 1.6236 1.312 1.312 1.320 1.280 1.320 5,307,753 1.3067 0.00%
2022-11-28 0 1.630 1.600 1.630 1.550 1.630 5,338,600 8,521,695 1.5962 1.312 1.288 1.312 1.248 1.312 6,632,951 1.2848 1.87%
2022-11-25 0 1.600 1.600 1.610 1.600 1.620 1,754,000 2,821,980 1.6089 1.288 1.288 1.296 1.288 1.304 2,179,260 1.2949 -1.23%
2022-11-24 0 1.620 1.610 1.620 1.590 1.630 3,045,600 4,922,024 1.6161 1.304 1.296 1.304 1.280 1.312 3,784,010 1.3007 1.25%
2022-11-23 0 1.600 1.600 1.620 1.580 1.620 2,575,600 4,111,416 1.5963 1.288 1.288 1.304 1.272 1.304 3,200,058 1.2848 -1.23%
2022-11-22 0 1.620 1.600 1.620 1.580 1.620 5,588,939 8,959,472 1.6031 1.304 1.288 1.304 1.272 1.304 6,943,985 1.2902 1.89%
2022-11-21 0 1.590 1.590 1.600 1.560 1.600 4,271,375 6,749,184 1.5801 1.280 1.280 1.288 1.256 1.288 5,306,976 1.2718 -1.24%
2022-11-18 0 1.610 1.610 1.620 1.600 1.630 4,491,200 7,247,595 1.6137 1.296 1.296 1.304 1.288 1.312 5,580,098 1.2988 0.62%
2022-11-17 0 1.600 1.590 1.600 1.550 1.620 5,034,400 8,023,123 1.5937 1.288 1.280 1.288 1.248 1.304 6,254,998 1.2827 1.91%
2022-11-16 0 1.570 1.570 1.590 1.550 1.610 6,929,190 10,881,536 1.5704 1.264 1.264 1.280 1.248 1.296 8,609,182 1.2639 -3.09%
2022-11-15 0 1.620 1.600 1.620 1.540 1.620 7,967,995 12,684,809 1.5920 1.304 1.288 1.304 1.239 1.304 9,899,847 1.2813 3.85%
2022-11-14 0 1.560 1.560 1.570 1.540 1.630 9,076,785 14,309,069 1.5764 1.256 1.256 1.264 1.239 1.312 11,277,465 1.2688 -2.50%
2022-11-11 0 1.600 1.600 1.610 1.590 1.620 6,396,800 10,251,050 1.6025 1.288 1.288 1.296 1.280 1.304 7,947,713 1.2898 0.63%
2022-11-10 0 1.590 1.590 1.600 1.550 1.600 4,961,985 7,811,163 1.5742 1.280 1.280 1.288 1.248 1.288 6,165,025 1.2670 0.63%
2022-11-09 0 1.580 1.570 1.580 1.550 1.610 6,877,995 10,832,211 1.5749 1.272 1.264 1.272 1.248 1.296 8,545,575 1.2676 -1.25%
2022-11-08 0 1.600 1.600 1.610 1.550 1.620 6,152,881 9,764,080 1.5869 1.288 1.288 1.296 1.248 1.304 7,644,656 1.2772 1.27%
2022-11-07 0 1.580 1.570 1.580 1.520 1.590 13,381,576 20,915,350 1.5630 1.272 1.264 1.272 1.223 1.280 16,625,959 1.2580 3.27%
2022-11-04 0 1.530 1.530 1.540 1.510 1.580 8,798,400 13,542,888 1.5392 1.231 1.231 1.239 1.215 1.272 10,931,585 1.2389 0.00%
2022-11-03 0 1.530 1.510 1.530 1.490 1.560 8,508,000 12,949,646 1.5221 1.231 1.215 1.231 1.199 1.256 10,570,777 1.2250 -1.92%
2022-11-02 0 1.560 1.550 1.560 1.420 1.580 34,420,000 51,841,700 1.5062 1.256 1.248 1.256 1.143 1.272 42,765,179 1.2122 8.33%
2022-11-01 0 1.440 1.430 1.440 1.410 1.470 6,618,000 9,617,480 1.4532 1.159 1.151 1.159 1.135 1.183 8,222,544 1.1696 0.70%
2022-10-31 0 1.430 1.430 1.440 1.410 1.470 6,585,200 9,516,484 1.4451 1.151 1.151 1.159 1.135 1.183 8,181,791 1.1631 -2.05%
2022-10-28 0 1.460 1.440 1.460 1.390 1.520 11,789,600 16,902,818 1.4337 1.175 1.159 1.175 1.119 1.223 14,648,006 1.1539 -3.31%
2022-10-27 0 1.510 1.510 1.520 1.470 1.520 12,393,200 18,638,672 1.5039 1.215 1.215 1.223 1.183 1.223 15,397,949 1.2105 2.72%
2022-10-26 0 1.470 1.460 1.470 1.390 1.480 14,140,000 20,389,468 1.4420 1.183 1.175 1.183 1.119 1.191 17,568,264 1.1606 5.76%
2022-10-25 0 1.390 1.390 1.400 1.230 1.410 17,375,000 23,580,192 1.3571 1.119 1.119 1.127 0.990 1.135 21,587,594 1.0923 11.20%
2022-10-24 0 1.250 1.250 1.280 1.250 1.360 16,263,915 21,280,267 1.3084 1.006 1.006 1.030 1.006 1.095 20,207,125 1.0531 -8.09%
2022-10-21 0 1.360 1.350 1.360 1.300 1.370 7,294,000 9,880,300 1.3546 1.095 1.087 1.095 1.046 1.103 9,062,441 1.0902 3.82%
2022-10-20 0 1.310 1.310 1.320 1.300 1.360 3,450,000 4,538,205 1.3154 1.054 1.054 1.062 1.046 1.095 4,286,458 1.0587 -3.68%
2022-10-19 0 1.360 1.340 1.360 1.290 1.380 9,380,000 12,676,580 1.3514 1.095 1.079 1.095 1.038 1.111 11,654,195 1.0877 3.03%
2022-10-18 0 1.320 1.310 1.320 1.250 1.320 6,100,400 7,868,098 1.2898 1.062 1.054 1.062 1.006 1.062 7,579,451 1.0381 6.45%
2022-10-17 0 1.240 1.240 1.260 1.220 1.270 4,382,000 5,507,480 1.2568 0.998 0.998 1.014 0.982 1.022 5,444,422 1.0116 -1.59%
2022-10-14 0 1.260 1.260 1.270 1.250 1.280 4,552,400 5,771,334 1.2678 1.014 1.014 1.022 1.006 1.030 5,656,136 1.0204 0.80%
2022-10-13 0 1.250 1.240 1.250 1.220 1.260 6,034,000 7,535,780 1.2489 1.006 0.998 1.006 0.982 1.014 7,496,952 1.0052 1.63%
2022-10-12 0 1.230 1.230 1.240 1.230 1.250 6,194,000 7,673,720 1.2389 0.990 0.990 0.998 0.990 1.006 7,695,744 0.9971 -0.81%
2022-10-11 0 1.240 1.230 1.240 1.220 1.250 5,515,200 6,811,756 1.2351 0.998 0.990 0.998 0.982 1.006 6,852,368 0.9941 1.64%
2022-10-10 0 1.220 1.220 1.230 1.210 1.260 6,308,564 7,748,265 1.2282 0.982 0.982 0.990 0.974 1.014 7,838,085 0.9885 -3.17%
2022-10-07 0 1.260 1.250 1.260 1.250 1.280 1,471,600 1,853,730 1.2597 1.014 1.006 1.014 1.006 1.030 1,828,392 1.0139 -1.56%
2022-10-06 0 1.280 1.270 1.280 1.260 1.290 1,234,000 1,574,810 1.2762 1.030 1.022 1.030 1.014 1.038 1,533,185 1.0271 0.79%
2022-10-05 0 1.270 1.260 1.270 1.230 1.280 1,696,000 2,145,946 1.2653 1.022 1.014 1.022 0.990 1.030 2,107,198 1.0184 3.25%
2022-10-03 0 1.230 1.210 1.230 1.190 1.230 2,726,000 3,314,740 1.2160 0.990 0.974 0.990 0.958 0.990 3,386,923 0.9787 3.36%
2022-09-30 0 1.190 1.190 1.200 1.160 1.210 3,560,000 4,223,360 1.1863 0.958 0.958 0.966 0.934 0.974 4,423,127 0.9548 -0.83%
2022-09-29 0 1.200 1.190 1.200 1.190 1.320 6,186,000 7,596,754 1.2281 0.966 0.958 0.966 0.958 1.062 7,685,805 0.9884 -6.89%
2022-09-28 0 1.330 1.330 1.340 1.320 1.370 9,656,860 12,914,006 1.3373 1.037 1.037 1.045 1.030 1.069 12,381,734 1.0430 -2.92%
2022-09-27 0 1.370 1.360 1.370 1.330 1.390 9,374,400 12,813,523 1.3669 1.069 1.061 1.069 1.037 1.084 12,019,573 1.0661 2.24%
2022-09-26 0 1.340 1.330 1.340 1.320 1.370 9,721,740 12,993,214 1.3365 1.045 1.037 1.045 1.030 1.069 12,464,921 1.0424 -2.19%
2022-09-23 0 1.370 1.350 1.370 1.340 1.400 6,564,000 8,957,460 1.3646 1.069 1.053 1.069 1.045 1.092 8,416,163 1.0643 -1.44%
2022-09-22 0 1.390 1.370 1.390 1.340 1.410 10,336,990 14,259,278 1.3794 1.084 1.069 1.084 1.045 1.100 13,253,776 1.0759 2.21%
2022-09-21 0 1.360 1.340 1.360 1.340 1.380 7,846,000 10,672,376 1.3602 1.061 1.045 1.061 1.045 1.076 10,059,904 1.0609 -0.73%
2022-09-20 0 1.370 1.370 1.380 1.330 1.390 11,495,600 15,699,896 1.3657 1.069 1.069 1.076 1.037 1.084 14,739,311 1.0652 3.79%
2022-09-19 0 1.320 1.320 1.330 1.270 1.340 8,456,000 11,106,820 1.3135 1.030 1.030 1.037 0.991 1.045 10,842,028 1.0244 2.33%
2022-09-16 0 1.290 1.290 1.300 1.230 1.310 10,865,200 13,832,980 1.2731 1.006 1.006 1.014 0.959 1.022 13,931,031 0.9930 4.88%
2022-09-15 0 1.230 1.230 1.240 1.210 1.250 5,706,800 7,002,260 1.2270 0.959 0.959 0.967 0.944 0.975 7,317,087 0.9570 -0.81%
2022-09-14 0 1.240 1.230 1.240 1.220 1.250 3,834,000 4,744,660 1.2375 0.967 0.959 0.967 0.952 0.975 4,915,839 0.9652 -2.36%
2022-09-13 0 1.270 1.270 1.280 1.250 1.280 2,957,452 3,758,923 1.2710 0.991 0.991 0.998 0.975 0.998 3,791,956 0.9913 0.79%
2022-09-09 0 1.260 1.250 1.260 1.230 1.280 3,254,400 4,094,928 1.2583 0.983 0.975 0.983 0.959 0.998 4,172,693 0.9814 2.44%
2022-09-08 0 1.230 1.210 1.230 1.210 1.250 3,456,000 4,244,780 1.2282 0.959 0.944 0.959 0.944 0.975 4,431,179 0.9579 -1.60%
2022-09-07 0 1.250 1.240 1.250 1.200 1.260 6,654,555 8,195,873 1.2316 0.975 0.967 0.975 0.936 0.983 8,532,269 0.9606 -1.57%
2022-09-06 0 1.270 1.260 1.270 1.260 1.300 3,270,400 4,150,836 1.2692 0.991 0.983 0.991 0.983 1.014 4,193,208 0.9899 -1.55%
2022-09-05 0 1.290 1.280 1.290 1.270 1.300 2,973,600 3,807,748 1.2805 1.006 0.998 1.006 0.991 1.014 3,812,660 0.9987 -0.77%
2022-09-02 0 1.300 1.290 1.300 1.280 1.330 1,660,000 2,160,540 1.3015 1.014 1.006 1.014 0.998 1.037 2,128,402 1.0151 -1.52%
2022-09-01 0 1.320 1.320 1.330 1.310 1.340 1,262,000 1,670,800 1.3239 1.030 1.030 1.037 1.022 1.045 1,618,098 1.0326 -1.49%
2022-08-31 0 1.340 1.320 1.340 1.310 1.340 2,065,200 2,734,976 1.3243 1.045 1.030 1.045 1.022 1.045 2,647,937 1.0329 0.00%
2022-08-30 0 1.340 1.330 1.340 1.310 1.350 1,344,400 1,784,292 1.3272 1.045 1.037 1.045 1.022 1.053 1,723,749 1.0351 0.00%
2022-08-29 0 1.340 1.330 1.340 1.310 1.360 2,664,000 3,539,840 1.3288 1.045 1.037 1.045 1.022 1.061 3,415,700 1.0363 -1.47%
2022-08-26 0 1.360 1.350 1.360 1.350 1.390 4,019,600 5,473,212 1.3616 1.061 1.053 1.061 1.053 1.084 5,153,810 1.0620 -1.45%
2022-08-25 0 1.380 1.370 1.380 1.350 1.410 4,100,000 5,667,632 1.3823 1.076 1.069 1.076 1.053 1.100 5,256,896 1.0781 2.99%
2022-08-24 0 1.340 1.340 1.350 1.340 1.410 3,818,400 5,225,732 1.3686 1.045 1.045 1.053 1.045 1.100 4,895,837 1.0674 -3.60%
2022-08-23 0 1.390 1.380 1.390 1.270 1.400 11,975,600 16,112,500 1.3454 1.084 1.076 1.084 0.991 1.092 15,354,753 1.0493 9.45%
2022-08-22 0 1.270 1.270 1.280 1.250 1.300 1,826,000 2,327,320 1.2745 0.991 0.991 0.998 0.975 1.014 2,341,242 0.9941 0.00%
2022-08-19 0 1.270 1.270 1.280 1.260 1.280 1,047,969 1,329,962 1.2691 0.991 0.991 0.998 0.983 0.998 1,343,674 0.9898 0.00%
2022-08-18 0 1.270 1.260 1.270 1.260 1.290 1,626,000 2,063,080 1.2688 0.991 0.983 0.991 0.983 1.006 2,084,808 0.9896 -1.55%
2022-08-17 0 1.290 1.280 1.290 1.280 1.320 2,062,000 2,665,300 1.2926 1.006 0.998 1.006 0.998 1.030 2,643,834 1.0081 -1.53%
2022-08-16 0 1.310 1.310 1.320 1.280 1.340 3,240,000 4,248,720 1.3113 1.022 1.022 1.030 0.998 1.045 4,154,230 1.0227 1.55%
2022-08-15 0 1.290 1.290 1.300 1.280 1.310 1,295,600 1,667,356 1.2869 1.006 1.006 1.014 0.998 1.022 1,661,179 1.0037 -0.77%
2022-08-12 0 1.300 1.290 1.300 1.280 1.310 1,243,600 1,613,948 1.2978 1.014 1.006 1.014 0.998 1.022 1,594,506 1.0122 0.78%
2022-08-11 0 1.290 1.280 1.290 1.280 1.310 2,240,800 2,900,988 1.2946 1.006 0.998 1.006 0.998 1.022 2,873,086 1.0097 0.78%
2022-08-10 0 1.280 1.280 1.290 1.280 1.350 1,394,000 1,807,100 1.2963 0.998 0.998 1.006 0.998 1.053 1,787,345 1.0111 -3.03%
2022-08-09 0 1.320 1.320 1.330 1.320 1.350 3,716,000 4,974,390 1.3386 1.030 1.030 1.037 1.030 1.053 4,764,543 1.0440 1.54%
2022-08-08 0 1.300 1.300 1.310 1.290 1.320 1,564,000 2,045,180 1.3077 1.014 1.014 1.022 1.006 1.030 2,005,314 1.0199 0.00%
2022-08-05 0 1.300 1.300 1.310 1.270 1.310 1,336,651 1,720,926 1.2875 1.014 1.014 1.022 0.991 1.022 1,713,814 1.0042 0.78%
2022-08-04 0 1.290 1.280 1.290 1.250 1.320 2,335,200 3,006,060 1.2873 1.006 0.998 1.006 0.975 1.030 2,994,123 1.0040 4.88%
2022-08-03 0 1.230 1.230 1.240 1.230 1.300 3,726,000 4,653,480 1.2489 0.959 0.959 0.967 0.959 1.014 4,777,365 0.9741 -3.15%
2022-08-02 0 1.270 1.270 1.280 1.250 1.310 5,558,000 7,032,920 1.2654 0.991 0.991 0.998 0.975 1.022 7,126,300 0.9869 -3.79%
2022-08-01 0 1.320 1.320 1.330 1.320 1.350 2,650,000 3,510,060 1.3246 1.030 1.030 1.037 1.030 1.053 3,397,750 1.0331 -2.22%
2022-07-29 0 1.350 1.340 1.350 1.320 1.380 3,610,000 4,835,140 1.3394 1.053 1.045 1.053 1.030 1.076 4,628,633 1.0446 -2.17%
2022-07-28 0 1.380 1.370 1.380 1.370 1.480 8,989,200 12,656,360 1.4080 1.076 1.069 1.076 1.069 1.154 11,525,681 1.0981 0.00%
2022-07-27 0 1.380 1.370 1.380 1.340 1.380 2,688,000 3,653,260 1.3591 1.076 1.069 1.076 1.045 1.076 3,446,472 1.0600 0.00%
2022-07-26 0 1.380 1.370 1.380 1.290 1.400 15,404,400 20,983,932 1.3622 1.076 1.069 1.076 1.006 1.092 19,751,056 1.0624 7.81%
2022-07-25 0 1.280 1.280 1.290 1.240 1.310 5,706,000 7,252,660 1.2711 0.998 0.998 1.006 0.967 1.022 7,316,061 0.9913 3.23%
2022-07-22 0 1.240 1.230 1.240 1.210 1.250 2,374,395 2,926,133 1.2324 0.967 0.959 0.967 0.944 0.975 3,044,378 0.9612 0.81%
2022-07-21 0 1.230 1.210 1.230 1.190 1.230 4,214,000 5,110,220 1.2127 0.959 0.944 0.959 0.928 0.959 5,403,064 0.9458 0.00%
2022-07-20 0 1.230 1.220 1.230 1.180 1.270 14,216,000 17,232,640 1.2122 0.959 0.952 0.959 0.920 0.991 18,227,326 0.9454 -0.81%
2022-07-19 0 1.240 1.230 1.240 1.150 1.410 42,052,800 54,695,640 1.3006 0.967 0.959 0.967 0.897 1.100 53,918,830 1.0144 9.73%
2022-07-18 0 1.130 1.130 1.150 1.120 1.160 4,004,400 4,543,320 1.1346 0.881 0.881 0.897 0.874 0.905 5,134,321 0.8849 3.67%
2022-07-15 0 1.090 1.060 1.090 1.060 1.110 2,472,000 2,658,200 1.0753 0.850 0.827 0.850 0.827 0.866 3,169,524 0.8387 -1.80%
2022-07-14 0 1.110 1.100 1.110 1.090 1.140 1,556,400 1,725,100 1.1084 0.866 0.858 0.866 0.850 0.889 1,995,569 0.8645 -1.34%
2022-07-13 0 1.180 1.160 1.180 1.160 1.190 1,496,000 1,757,560 1.1748 0.877 0.863 0.877 0.863 0.885 2,011,722 0.8737 2.61%
2022-07-12 0 1.150 1.150 1.170 1.150 1.170 1,942,400 2,256,024 1.1615 0.855 0.855 0.870 0.855 0.870 2,612,012 0.8637 -1.71%
2022-07-11 0 1.170 1.150 1.170 1.150 1.170 1,206,000 1,398,486 1.1596 0.870 0.855 0.870 0.855 0.870 1,621,749 0.8623 0.00%
2022-07-08 0 1.170 1.170 1.180 1.150 1.180 1,366,000 1,597,840 1.1697 0.870 0.870 0.877 0.855 0.877 1,836,907 0.8699 0.00%
2022-07-07 0 1.170 1.170 1.180 1.140 1.180 1,800,000 2,100,720 1.1671 0.870 0.870 0.877 0.848 0.877 2,420,521 0.8679 0.86%
2022-07-06 0 1.160 1.140 1.160 1.120 1.160 1,684,000 1,916,200 1.1379 0.863 0.848 0.863 0.833 0.863 2,264,532 0.8462 0.00%
2022-07-05 0 1.160 1.140 1.160 1.140 1.170 1,227,300 1,417,870 1.1553 0.863 0.848 0.863 0.848 0.870 1,650,392 0.8591 0.87%
2022-07-04 0 1.150 1.150 1.160 1.150 1.180 716,800 834,508 1.1642 0.855 0.855 0.863 0.855 0.877 963,905 0.8658 -2.54%
2022-06-30 0 1.180 1.170 1.180 1.160 1.190 1,308,000 1,539,880 1.1773 0.877 0.870 0.877 0.863 0.885 1,758,912 0.8755 0.00%
2022-06-29 0 1.180 1.160 1.180 1.160 1.180 730,000 855,620 1.1721 0.877 0.863 0.877 0.863 0.877 981,656 0.8716 0.00%
2022-06-28 0 1.180 1.170 1.180 1.160 1.180 1,482,000 1,735,344 1.1709 0.877 0.870 0.877 0.863 0.877 1,992,896 0.8708 1.72%
2022-06-27 0 1.160 1.160 1.170 1.150 1.170 1,549,664 1,795,474 1.1586 0.863 0.863 0.870 0.855 0.870 2,083,886 0.8616 1.75%
2022-06-24 0 1.140 1.120 1.140 1.120 1.150 1,383,600 1,573,324 1.1371 0.848 0.833 0.848 0.833 0.855 1,860,574 0.8456 0.88%
2022-06-23 0 1.130 1.110 1.130 1.100 1.130 1,102,814 1,231,170 1.1164 0.840 0.825 0.840 0.818 0.840 1,482,992 0.8302 1.80%
2022-06-22 0 1.110 1.110 1.120 1.110 1.150 2,829,896 3,173,990 1.1216 0.825 0.825 0.833 0.825 0.855 3,805,458 0.8341 -2.63%
2022-06-21 0 1.140 1.130 1.140 1.130 1.150 3,050,000 3,460,560 1.1346 0.848 0.840 0.848 0.840 0.855 4,101,439 0.8437 1.79%
2022-06-20 0 1.120 1.110 1.120 1.110 1.130 2,182,800 2,438,992 1.1174 0.833 0.825 0.833 0.825 0.840 2,935,286 0.8309 0.00%
2022-06-17 0 1.120 1.120 1.130 1.120 1.150 2,684,000 3,030,740 1.1292 0.833 0.833 0.840 0.833 0.855 3,609,266 0.8397 -0.88%
2022-06-16 0 1.130 1.120 1.130 1.110 1.160 3,478,000 3,918,670 1.1267 0.840 0.833 0.840 0.825 0.863 4,676,985 0.8379 -1.74%
2022-06-15 0 1.150 1.140 1.150 1.140 1.160 2,277,600 2,617,532 1.1493 0.855 0.848 0.855 0.848 0.863 3,062,766 0.8546 0.88%
2022-06-14 0 1.140 1.120 1.140 1.100 1.160 7,226,000 8,121,542 1.1239 0.848 0.833 0.848 0.818 0.863 9,717,049 0.8358 -2.56%
2022-06-13 0 1.170 1.160 1.170 1.150 1.180 1,357,200 1,585,274 1.1680 0.870 0.863 0.870 0.855 0.877 1,825,073 0.8686 -1.68%
2022-06-10 0 1.190 1.180 1.200 1.170 1.200 1,406,400 1,659,950 1.1803 0.885 0.877 0.892 0.870 0.892 1,891,234 0.8777 -0.83%
2022-06-09 0 1.200 1.190 1.200 1.170 1.210 1,137,200 1,356,998 1.1933 0.892 0.885 0.892 0.870 0.900 1,529,232 0.8874 -0.83%
2022-06-08 0 1.210 1.200 1.210 1.180 1.220 1,657,477 1,994,252 1.2032 0.900 0.892 0.900 0.877 0.907 2,228,866 0.8947 2.54%
2022-06-07 0 1.180 1.180 1.190 1.160 1.200 2,134,000 2,536,380 1.1886 0.877 0.877 0.885 0.863 0.892 2,869,663 0.8839 0.85%
2022-06-06 0 1.170 1.170 1.180 1.150 1.190 2,110,400 2,470,952 1.1708 0.870 0.870 0.877 0.855 0.885 2,837,927 0.8707 0.86%
2022-06-02 0 1.160 1.150 1.160 1.130 1.170 908,975 1,045,042 1.1497 0.863 0.855 0.863 0.840 0.870 1,222,330 0.8550 -0.85%
2022-06-01 0 1.170 1.150 1.170 1.120 1.170 1,042,000 1,204,680 1.1561 0.870 0.855 0.870 0.833 0.870 1,401,213 0.8597 3.54%
2022-05-31 0 1.130 1.130 1.150 1.130 1.170 3,552,400 4,052,928 1.1409 0.840 0.840 0.855 0.840 0.870 4,777,034 0.8484 -0.88%
2022-05-30 0 1.140 1.130 1.140 1.120 1.150 1,459,200 1,657,968 1.1362 0.848 0.840 0.848 0.833 0.855 1,962,236 0.8449 0.88%
2022-05-27 0 1.130 1.120 1.130 1.120 1.140 1,042,000 1,173,450 1.1262 0.840 0.833 0.840 0.833 0.848 1,401,213 0.8375 0.89%
2022-05-26 0 1.120 1.120 1.130 1.110 1.140 880,800 987,152 1.1207 0.833 0.833 0.840 0.825 0.848 1,184,442 0.8334 0.00%
2022-05-25 0 1.120 1.120 1.130 1.100 1.150 1,904,000 2,149,300 1.1288 0.833 0.833 0.840 0.818 0.855 2,560,374 0.8394 0.90%
2022-05-24 0 1.110 1.100 1.120 1.090 1.140 1,843,142 2,047,341 1.1108 0.825 0.818 0.833 0.811 0.848 2,478,536 0.8260 -0.89%
2022-05-23 0 1.120 1.120 1.130 1.110 1.150 872,800 986,820 1.1306 0.833 0.833 0.840 0.825 0.855 1,173,684 0.8408 -2.61%
2022-05-20 0 1.150 1.140 1.150 1.120 1.150 1,052,800 1,198,068 1.1380 0.855 0.848 0.855 0.833 0.855 1,415,736 0.8463 1.77%
2022-05-19 0 1.130 1.110 1.140 1.100 1.130 1,064,000 1,182,620 1.1115 0.840 0.825 0.848 0.818 0.840 1,430,797 0.8265 -0.88%
2022-05-18 0 1.140 1.120 1.140 1.100 1.160 2,779,200 3,119,964 1.1226 0.848 0.833 0.848 0.818 0.863 3,737,285 0.8348 0.00%
2022-05-17 0 1.140 1.140 1.150 1.130 1.150 2,122,000 2,420,940 1.1409 0.848 0.848 0.855 0.840 0.855 2,853,526 0.8484 1.79%
2022-05-16 0 1.120 1.110 1.120 1.100 1.150 4,074,000 4,572,140 1.1223 0.833 0.825 0.833 0.818 0.855 5,478,447 0.8346 5.66%
2022-05-13 0 1.060 1.050 1.060 1.040 1.080 1,532,000 1,614,126 1.0536 0.788 0.781 0.788 0.773 0.803 2,060,133 0.7835 1.92%
2022-05-12 0 1.040 1.040 1.050 1.040 1.090 2,478,000 2,611,140 1.0537 0.773 0.773 0.781 0.773 0.811 3,332,251 0.7836 -3.70%
2022-05-11 0 1.080 1.060 1.080 1.040 1.100 2,977,000 3,215,580 1.0801 0.803 0.788 0.803 0.773 0.818 4,003,273 0.8032 2.86%
2022-05-10 0 1.050 1.030 1.050 0.990 1.050 1,438,562 1,477,573 1.0271 0.781 0.766 0.781 0.736 0.781 1,934,483 0.7638 1.94%
2022-05-06 0 1.030 1.020 1.030 1.030 1.060 1,866,000 1,935,000 1.0370 0.766 0.759 0.766 0.766 0.788 2,509,274 0.7711 -4.63%
2022-05-05 0 1.080 1.070 1.080 1.070 1.100 2,373,600 2,568,080 1.0819 0.803 0.796 0.803 0.796 0.818 3,191,861 0.8046 2.86%
2022-05-04 0 1.050 1.050 1.070 1.050 1.080 540,000 573,700 1.0624 0.781 0.781 0.796 0.781 0.803 726,156 0.7901 -2.78%
2022-05-03 0 1.080 1.080 1.090 1.050 1.080 978,000 1,050,140 1.0738 0.803 0.803 0.811 0.781 0.803 1,315,150 0.7985 0.00%
2022-04-29 0 1.080 1.060 1.080 1.030 1.080 1,054,000 1,120,340 1.0629 0.803 0.788 0.803 0.766 0.803 1,417,350 0.7904 3.85%
2022-04-28 0 1.040 1.030 1.040 1.020 1.060 636,000 658,600 1.0355 0.773 0.766 0.773 0.759 0.788 855,251 0.7701 -0.95%
2022-04-27 0 1.050 1.040 1.050 1.000 1.050 2,314,000 2,375,040 1.0264 0.781 0.773 0.781 0.744 0.781 3,111,715 0.7633 3.96%
2022-04-26 0 1.010 1.010 1.020 1.010 1.050 3,500,671 3,608,317 1.0308 0.751 0.751 0.759 0.751 0.781 4,707,472 0.7665 -0.98%
2022-04-25 0 1.020 1.020 1.030 1.010 1.070 4,388,000 4,555,840 1.0382 0.759 0.759 0.766 0.751 0.796 5,900,693 0.7721 -7.27%
2022-04-22 0 1.100 1.090 1.100 1.070 1.110 1,292,000 1,412,380 1.0932 0.818 0.811 0.818 0.796 0.825 1,737,396 0.8129 0.92%
2022-04-21 0 1.090 1.090 1.100 1.090 1.150 3,358,000 3,728,620 1.1104 0.811 0.811 0.818 0.811 0.855 4,515,617 0.8257 -4.39%
2022-04-20 0 1.140 1.140 1.150 1.130 1.180 2,136,000 2,471,140 1.1569 0.848 0.848 0.855 0.840 0.877 2,872,352 0.8603 -2.56%
2022-04-19 0 1.170 1.170 1.180 1.150 1.180 2,236,000 2,598,280 1.1620 0.870 0.870 0.877 0.855 0.877 3,006,826 0.8641 -1.68%
2022-04-14 0 1.190 1.170 1.190 1.160 1.190 3,502,000 4,119,744 1.1764 0.885 0.870 0.885 0.863 0.885 4,709,259 0.8748 0.85%
2022-04-13 0 1.180 1.160 1.180 1.160 1.190 4,042,000 4,720,174 1.1678 0.877 0.863 0.877 0.863 0.885 5,435,415 0.8684 -0.84%
2022-04-12 0 1.190 1.180 1.190 1.170 1.200 4,444,800 5,285,862 1.1892 0.885 0.877 0.885 0.870 0.892 5,977,074 0.8844 1.71%
2022-04-11 0 1.170 1.170 1.180 1.160 1.200 6,802,000 7,953,060 1.1692 0.870 0.870 0.877 0.863 0.892 9,146,882 0.8695 -3.31%
2022-04-08 0 1.210 1.210 1.230 1.200 1.230 1,993,059 2,423,511 1.2160 0.900 0.900 0.915 0.892 0.915 2,680,134 0.9042 -1.63%
2022-04-07 0 1.230 1.210 1.230 1.210 1.240 2,353,200 2,871,034 1.2201 0.915 0.900 0.915 0.900 0.922 3,164,428 0.9073 0.00%
2022-04-06 0 1.230 1.220 1.230 1.210 1.250 3,289,200 4,050,000 1.2313 0.915 0.907 0.915 0.900 0.930 4,423,099 0.9156 -0.81%
2022-04-04 0 1.240 1.230 1.240 1.180 1.250 4,265,800 5,240,294 1.2284 0.922 0.915 0.922 0.877 0.930 5,736,367 0.9135 3.33%
2022-04-01 0 1.200 1.190 1.200 1.130 1.200 3,334,400 3,910,412 1.1727 0.892 0.885 0.892 0.840 0.892 4,483,881 0.8721 3.45%
2022-03-31 0 1.160 1.160 1.170 1.150 1.250 10,966,000 13,029,920 1.1882 0.863 0.863 0.870 0.855 0.930 14,746,354 0.8836 -4.13%
2022-03-30 0 1.210 1.210 1.220 1.170 1.230 9,224,800 11,119,028 1.2053 0.900 0.900 0.907 0.870 0.915 12,404,903 0.8963 4.31%
2022-03-29 0 1.160 1.160 1.170 1.150 1.200 5,350,800 6,232,630 1.1648 0.863 0.863 0.870 0.855 0.892 7,195,403 0.8662 -1.69%
2022-03-28 0 1.180 1.180 1.190 1.150 1.220 3,418,000 4,047,520 1.1842 0.877 0.877 0.885 0.855 0.907 4,596,301 0.8806 -2.48%
2022-03-25 0 1.210 1.210 1.230 1.200 1.270 4,208,000 5,192,480 1.2340 0.900 0.900 0.915 0.892 0.944 5,658,641 0.9176 -3.20%
2022-03-24 0 1.250 1.240 1.250 1.200 1.260 2,437,200 3,035,212 1.2454 0.930 0.922 0.930 0.892 0.937 3,277,386 0.9261 3.31%
2022-03-23 0 1.210 1.210 1.230 1.190 1.240 7,936,800 9,638,564 1.2144 0.900 0.900 0.915 0.885 0.922 10,672,886 0.9031 1.68%
2022-03-22 0 1.190 1.180 1.190 1.120 1.190 2,787,200 3,243,448 1.1637 0.885 0.877 0.885 0.833 0.885 3,748,043 0.8654 5.31%
2022-03-21 0 1.130 1.120 1.130 1.120 1.180 9,565,917 10,998,894 1.1498 0.840 0.833 0.840 0.833 0.877 12,863,615 0.8550 -2.59%
2022-03-18 0 1.160 1.150 1.160 1.060 1.170 11,140,000 12,515,226 1.1234 0.863 0.855 0.863 0.788 0.870 14,980,338 0.8354 6.42%
2022-03-17 0 1.090 1.080 1.090 1.040 1.100 4,777,200 5,119,662 1.0717 0.811 0.803 0.811 0.773 0.818 6,424,064 0.7970 6.86%
2022-03-16 0 1.020 1.010 1.020 0.920 1.020 12,961,732 12,529,382 0.9666 0.759 0.751 0.759 0.684 0.759 17,430,083 0.7188 10.87%
2022-03-15 0 0.920 0.920 0.930 0.910 1.020 19,069,600 18,018,904 0.9449 0.684 0.684 0.692 0.677 0.759 25,643,542 0.7027 -9.80%
2022-03-14 0 1.020 1.010 1.020 1.010 1.090 8,494,800 8,898,367 1.0475 0.759 0.751 0.759 0.751 0.811 11,423,247 0.7790 -8.93%
2022-03-11 0 1.120 1.120 1.130 1.090 1.150 4,076,800 4,535,490 1.1125 0.833 0.833 0.840 0.811 0.855 5,482,212 0.8273 -0.88%
2022-03-10 0 1.130 1.130 1.140 1.130 1.150 2,140,400 2,428,260 1.1345 0.840 0.840 0.848 0.840 0.855 2,878,269 0.8437 0.89%
2022-03-09 0 1.120 1.120 1.140 1.080 1.180 4,568,400 5,084,852 1.1130 0.833 0.833 0.848 0.803 0.877 6,143,283 0.8277 -2.61%
2022-03-08 0 1.150 1.140 1.150 1.140 1.190 4,321,200 5,029,436 1.1639 0.855 0.848 0.855 0.848 0.885 5,810,865 0.8655 0.88%
2022-03-07 0 1.140 1.130 1.140 1.090 1.150 15,445,954 17,125,706 1.1088 0.848 0.840 0.848 0.811 0.855 20,770,701 0.8245 -1.72%
2022-03-04 0 1.160 1.160 1.170 1.160 1.230 5,479,586 6,451,231 1.1773 0.863 0.863 0.870 0.863 0.915 7,368,586 0.8755 -6.45%
2022-03-03 0 1.240 1.220 1.240 1.220 1.240 2,643,200 3,234,288 1.2236 0.922 0.907 0.922 0.907 0.922 3,554,401 0.9099 2.48%
2022-03-02 0 1.210 1.210 1.220 1.200 1.260 6,426,687 7,876,874 1.2257 0.900 0.900 0.907 0.892 0.937 8,642,185 0.9114 -3.20%
2022-03-01 0 1.250 1.250 1.260 1.250 1.290 10,148,000 12,861,422 1.2674 0.930 0.930 0.937 0.930 0.959 13,646,362 0.9425 -3.10%
2022-02-28 0 1.290 1.280 1.290 1.270 1.320 1,562,000 2,011,060 1.2875 0.959 0.952 0.959 0.944 0.982 2,100,475 0.9574 -2.00%
2022-02-25 0 1.330 1.330 1.340 1.320 1.350 3,610,000 4,811,480 1.3328 0.979 0.979 0.986 0.971 0.994 4,905,016 0.9809 0.00%
2022-02-24 0 1.330 1.320 1.330 1.320 1.380 6,647,693 8,966,612 1.3488 0.979 0.971 0.979 0.971 1.016 9,032,420 0.9927 -2.92%
2022-02-23 0 1.370 1.370 1.380 1.330 1.380 9,525,200 12,910,006 1.3554 1.008 1.008 1.016 0.979 1.016 12,942,176 0.9975 3.01%
2022-02-22 0 1.330 1.320 1.330 1.310 1.350 9,991,200 13,224,872 1.3237 0.979 0.971 0.979 0.964 0.994 13,575,344 0.9742 -1.48%
2022-02-21 0 1.350 1.340 1.350 1.340 1.360 3,652,000 4,929,860 1.3499 0.994 0.986 0.994 0.986 1.001 4,962,082 0.9935 -0.74%
2022-02-18 0 1.360 1.350 1.360 1.330 1.360 7,386,000 9,953,810 1.3477 1.001 0.994 1.001 0.979 1.001 10,035,580 0.9919 -0.73%
2022-02-17 0 1.370 1.360 1.370 1.340 1.370 9,402,000 12,706,140 1.3514 1.008 1.001 1.008 0.986 1.008 12,774,780 0.9946 1.48%
2022-02-16 0 1.350 1.350 1.360 1.340 1.470 35,467,600 49,465,896 1.3947 0.994 0.994 1.001 0.986 1.082 48,190,895 1.0265 -9.40%
2022-02-15 0 1.490 1.490 1.500 1.470 1.520 8,234,400 12,363,084 1.5014 1.097 1.097 1.104 1.082 1.119 11,188,327 1.1050 2.05%
2022-02-14 0 1.460 1.450 1.460 1.450 1.470 5,424,000 7,931,900 1.4624 1.075 1.067 1.075 1.067 1.082 7,369,752 1.0763 -1.35%
2022-02-11 0 1.480 1.470 1.480 1.470 1.510 6,086,000 9,038,260 1.4851 1.089 1.082 1.089 1.082 1.111 8,269,231 1.0930 -0.67%
2022-02-10 0 1.490 1.490 1.500 1.470 1.500 5,933,661 8,854,771 1.4923 1.097 1.097 1.104 1.082 1.104 8,062,244 1.0983 1.36%
2022-02-09 0 1.470 1.460 1.470 1.440 1.480 15,119,200 21,949,608 1.4518 1.082 1.075 1.082 1.060 1.089 20,542,912 1.0685 0.68%
2022-02-08 0 1.460 1.450 1.460 1.440 1.500 11,298,000 16,498,020 1.4603 1.075 1.067 1.075 1.060 1.104 15,350,932 1.0747 -2.01%
2022-02-07 0 1.490 1.480 1.490 1.480 1.530 5,422,000 8,135,560 1.5005 1.097 1.089 1.097 1.089 1.126 7,367,034 1.1043 -0.67%
2022-02-04 0 1.500 1.490 1.500 1.450 1.540 15,820,000 23,764,062 1.5022 1.104 1.097 1.104 1.067 1.133 21,495,110 1.1056 4.90%
2022-01-31 0 1.430 1.420 1.430 1.410 1.440 6,305,200 8,958,244 1.4208 1.052 1.045 1.052 1.038 1.060 8,567,065 1.0457 2.88%
2022-01-28 0 1.390 1.380 1.390 1.380 1.420 2,952,000 4,134,600 1.4006 1.023 1.016 1.023 1.016 1.045 4,010,971 1.0308 -2.11%
2022-01-27 0 1.420 1.400 1.420 1.390 1.440 9,237,200 12,997,624 1.4071 1.045 1.030 1.045 1.023 1.060 12,550,861 1.0356 -0.70%
2022-01-26 0 1.430 1.430 1.440 1.420 1.450 1,972,400 2,842,092 1.4409 1.052 1.052 1.060 1.045 1.067 2,679,959 1.0605 0.00%
2022-01-25 0 1.430 1.430 1.440 1.420 1.480 4,876,000 7,054,880 1.4469 1.052 1.052 1.060 1.045 1.089 6,625,168 1.0649 -2.72%
2022-01-24 0 1.470 1.460 1.470 1.460 1.490 1,765,600 2,604,324 1.4750 1.082 1.075 1.082 1.075 1.097 2,398,974 1.0856 -0.68%
2022-01-21 0 1.480 1.480 1.490 1.470 1.500 4,081,206 6,054,544 1.4835 1.089 1.089 1.097 1.082 1.104 5,545,257 1.0918 0.00%
2022-01-20 0 1.480 1.480 1.490 1.470 1.520 11,318,000 16,823,020 1.4864 1.089 1.089 1.097 1.082 1.119 15,378,107 1.0940 0.00%
2022-01-19 0 1.480 1.470 1.480 1.480 1.560 11,704,000 17,610,920 1.5047 1.089 1.082 1.089 1.089 1.148 15,902,577 1.1074 -3.90%
2022-01-18 0 1.540 1.530 1.540 1.520 1.560 3,418,000 5,251,940 1.5366 1.133 1.126 1.133 1.119 1.148 4,644,139 1.1309 0.00%
2022-01-17 0 1.540 1.540 1.550 1.540 1.600 2,260,000 3,516,780 1.5561 1.133 1.133 1.141 1.133 1.178 3,070,730 1.1453 -3.75%
2022-01-14 0 1.600 1.600 1.610 1.550 1.610 9,162,800 13,899,816 1.5170 1.178 1.178 1.185 1.141 1.185 12,449,772 1.1165 1.91%
2022-01-13 0 1.570 1.560 1.580 1.560 1.580 1,790,000 2,803,364 1.5661 1.155 1.148 1.163 1.148 1.163 2,432,127 1.1526 0.00%
2022-01-12 0 1.570 1.560 1.570 1.560 1.580 1,214,000 1,902,700 1.5673 1.155 1.148 1.155 1.148 1.163 1,649,498 1.1535 0.00%
2022-01-11 0 1.570 1.560 1.570 1.550 1.590 2,230,800 3,487,308 1.5633 1.155 1.148 1.155 1.141 1.170 3,031,055 1.1505 -0.63%
2022-01-10 0 1.580 1.570 1.580 1.530 1.580 3,168,000 4,954,610 1.5640 1.163 1.155 1.163 1.126 1.163 4,304,457 1.1510 3.95%
2022-01-07 0 1.520 1.520 1.540 1.510 1.540 2,985,922 4,563,348 1.5283 1.119 1.119 1.133 1.111 1.133 4,057,062 1.1248 0.00%
2022-01-06 0 1.520 1.520 1.530 1.500 1.540 4,431,200 6,712,046 1.5147 1.119 1.119 1.126 1.104 1.133 6,020,805 1.1148 0.00%
2022-01-05 0 1.520 1.510 1.520 1.510 1.590 6,034,000 9,335,480 1.5471 1.119 1.111 1.119 1.111 1.170 8,198,577 1.1387 -5.00%
2022-01-04 0 1.600 1.600 1.610 1.550 1.620 5,529,600 8,805,838 1.5925 1.178 1.178 1.185 1.141 1.192 7,513,234 1.1720 2.56%
2022-01-03 0 1.560 1.540 1.560 1.540 1.570 896,000 1,390,580 1.5520 1.148 1.133 1.148 1.133 1.155 1,217,422 1.1422 0.65%
2021-12-31 0 1.550 1.550 1.570 1.550 1.570 476,000 743,200 1.5613 1.141 1.141 1.155 1.141 1.155 646,756 1.1491 0.00%
2021-12-30 0 1.550 1.550 1.560 1.530 1.560 483,600 747,772 1.5463 1.141 1.141 1.148 1.126 1.148 657,082 1.1380 1.31%
2021-12-29 0 1.530 1.530 1.540 1.520 1.580 1,408,000 2,177,520 1.5465 1.126 1.126 1.133 1.119 1.163 1,913,092 1.1382 -2.55%
2021-12-28 0 1.570 1.570 1.580 1.530 1.580 4,324,000 6,705,896 1.5509 1.155 1.155 1.163 1.126 1.163 5,875,149 1.1414 0.64%
2021-12-24 0 1.560 1.550 1.560 1.540 1.570 486,000 754,980 1.5535 1.148 1.141 1.148 1.133 1.155 660,343 1.1433 -1.27%
2021-12-23 0 1.580 1.570 1.580 1.510 1.580 4,250,000 6,575,000 1.5471 1.163 1.155 1.163 1.111 1.163 5,774,603 1.1386 1.94%
2021-12-22 0 1.550 1.540 1.550 1.540 1.570 1,802,000 2,806,580 1.5575 1.141 1.133 1.141 1.133 1.155 2,448,432 1.1463 0.00%
2021-12-21 0 1.550 1.540 1.550 1.510 1.580 5,908,714 9,143,736 1.5475 1.141 1.133 1.141 1.111 1.163 8,028,347 1.1389 4.03%
2021-12-20 0 1.490 1.480 1.490 1.450 1.600 17,368,400 26,552,516 1.5288 1.097 1.089 1.097 1.067 1.178 23,598,967 1.1252 -7.45%
2021-12-17 0 1.610 1.600 1.610 1.600 1.630 3,196,400 5,156,104 1.6131 1.185 1.178 1.185 1.178 1.200 4,343,045 1.1872 -1.23%
2021-12-16 0 1.630 1.620 1.630 1.600 1.630 1,938,400 3,150,244 1.6252 1.200 1.192 1.200 1.178 1.200 2,633,762 1.1961 1.87%
2021-12-15 0 1.600 1.600 1.610 1.600 1.620 3,092,800 4,989,616 1.6133 1.178 1.178 1.185 1.178 1.192 4,202,280 1.1874 -0.62%
2021-12-14 0 1.610 1.610 1.620 1.610 1.630 5,084,000 8,218,480 1.6165 1.185 1.185 1.192 1.185 1.200 6,907,784 1.1897 -1.23%
2021-12-13 0 1.630 1.630 1.640 1.630 1.670 5,581,200 9,179,858 1.6448 1.200 1.200 1.207 1.200 1.229 7,583,344 1.2105 -2.40%
2021-12-10 0 1.670 1.670 1.680 1.660 1.680 3,862,400 6,464,576 1.6737 1.229 1.229 1.236 1.222 1.236 5,247,959 1.2318 -0.60%
2021-12-09 0 1.680 1.670 1.680 1.670 1.700 3,494,800 5,895,900 1.6870 1.236 1.229 1.236 1.229 1.251 4,748,490 1.2416 0.60%
2021-12-08 0 1.670 1.670 1.680 1.670 1.700 6,500,000 10,930,330 1.6816 1.229 1.229 1.236 1.229 1.251 8,831,745 1.2376 -1.18%
2021-12-07 0 1.690 1.690 1.700 1.680 1.720 8,838,290 14,992,083 1.6963 1.244 1.244 1.251 1.236 1.266 12,008,850 1.2484 1.81%
2021-12-06 0 1.660 1.660 1.670 1.660 1.730 9,400,000 15,922,810 1.6939 1.222 1.222 1.229 1.222 1.273 12,772,063 1.2467 -3.49%
2021-12-03 0 1.720 1.720 1.730 1.720 1.790 10,082,000 17,625,560 1.7482 1.266 1.266 1.273 1.266 1.317 13,698,717 1.2867 -4.44%
2021-12-02 0 1.800 1.790 1.800 1.790 1.850 8,038,000 14,630,960 1.8202 1.325 1.317 1.325 1.317 1.362 10,921,472 1.3397 -1.10%
2021-12-01 0 1.820 1.820 1.830 1.790 1.900 13,744,000 25,188,991 1.8327 1.339 1.339 1.347 1.317 1.398 18,674,386 1.3489 -4.21%
2021-11-30 0 1.900 1.880 1.900 1.850 1.930 10,482,000 19,778,140 1.8869 1.398 1.384 1.398 1.362 1.420 14,242,209 1.3887 -1.04%
2021-11-29 0 1.920 1.910 1.920 1.820 1.940 14,497,000 27,617,390 1.9050 1.413 1.406 1.413 1.339 1.428 19,697,510 1.4021 1.59%
2021-11-26 0 1.890 1.880 1.890 1.870 1.920 6,947,200 13,100,304 1.8857 1.391 1.384 1.391 1.376 1.413 9,439,370 1.3878 -1.56%
2021-11-25 0 1.920 1.910 1.920 1.900 1.970 11,862,000 22,878,760 1.9287 1.413 1.406 1.413 1.398 1.450 16,117,256 1.4195 -0.52%
2021-11-24 0 1.930 1.920 1.930 1.830 1.940 25,438,400 48,673,300 1.9134 1.420 1.413 1.420 1.347 1.428 34,563,919 1.4082 7.22%
2021-11-23 0 1.800 1.800 1.810 1.740 1.820 14,577,600 26,296,148 1.8039 1.325 1.325 1.332 1.281 1.339 19,807,023 1.3276 2.27%
2021-11-22 0 1.760 1.750 1.760 1.700 1.760 13,412,000 23,408,100 1.7453 1.295 1.288 1.295 1.251 1.295 18,223,288 1.2845 1.73%
2021-11-19 0 1.730 1.710 1.730 1.680 1.740 16,518,570 28,276,206 1.7118 1.273 1.259 1.273 1.236 1.281 22,444,278 1.2598 2.37%
2021-11-18 0 1.690 1.680 1.690 1.680 1.710 12,103,200 20,533,460 1.6965 1.244 1.236 1.244 1.236 1.259 16,444,982 1.2486 0.00%
2021-11-17 0 1.690 1.680 1.700 1.680 1.740 5,154,000 8,739,420 1.6957 1.244 1.236 1.251 1.236 1.281 7,002,895 1.2480 -1.74%
2021-11-16 0 1.720 1.710 1.720 1.670 1.730 8,116,400 13,859,952 1.7076 1.266 1.259 1.266 1.229 1.273 11,027,997 1.2568 1.18%
2021-11-15 0 1.700 1.680 1.700 1.680 1.730 12,681,600 21,546,740 1.6991 1.251 1.236 1.251 1.236 1.273 17,230,871 1.2505 -1.16%
2021-11-12 0 1.720 1.700 1.720 1.690 1.750 16,226,000 27,708,248 1.7076 1.266 1.251 1.266 1.244 1.288 22,046,754 1.2568 -0.58%
2021-11-11 0 1.730 1.730 1.740 1.690 1.760 15,522,400 26,760,956 1.7240 1.273 1.273 1.281 1.244 1.295 21,090,752 1.2688 1.17%
2021-11-10 0 1.710 1.700 1.710 1.660 1.720 13,746,000 23,312,886 1.6960 1.259 1.251 1.259 1.222 1.266 18,677,103 1.2482 1.18%
2021-11-09 0 1.690 1.680 1.690 1.670 1.700 6,916,400 11,685,240 1.6895 1.244 1.236 1.244 1.229 1.251 9,397,521 1.2434 1.20%
2021-11-08 0 1.670 1.650 1.670 1.610 1.670 7,958,000 13,152,216 1.6527 1.229 1.214 1.229 1.185 1.229 10,812,774 1.2164 3.09%
2021-11-05 0 1.620 1.620 1.630 1.610 1.650 3,264,301 5,300,013 1.6236 1.192 1.192 1.200 1.185 1.214 4,435,304 1.1950 0.00%
2021-11-04 0 1.620 1.610 1.620 1.600 1.690 16,726,400 27,427,708 1.6398 1.192 1.185 1.192 1.178 1.244 22,726,663 1.2069 1.25%
2021-11-03 0 1.600 1.600 1.610 1.600 1.620 2,581,200 4,146,932 1.6066 1.178 1.178 1.185 1.178 1.192 3,507,154 1.1824 -0.62%
2021-11-02 0 1.610 1.610 1.630 1.600 1.660 3,286,000 5,352,400 1.6288 1.185 1.185 1.200 1.178 1.222 4,464,787 1.1988 -1.83%
2021-11-01 0 1.640 1.630 1.640 1.620 1.650 2,011,200 3,291,540 1.6366 1.207 1.200 1.207 1.192 1.214 2,732,678 1.2045 -0.61%
2021-10-29 0 1.650 1.640 1.650 1.640 1.670 2,532,800 4,187,928 1.6535 1.214 1.207 1.214 1.207 1.229 3,441,392 1.2169 0.61%
2021-10-28 0 1.640 1.630 1.640 1.610 1.640 1,314,000 2,148,500 1.6351 1.207 1.200 1.207 1.185 1.207 1,785,371 1.2034 0.00%
2021-10-27 0 1.640 1.630 1.640 1.600 1.650 2,692,000 4,380,120 1.6271 1.207 1.200 1.207 1.178 1.214 3,657,701 1.1975 0.61%
2021-10-26 0 1.630 1.620 1.630 1.610 1.660 1,829,600 2,981,688 1.6297 1.200 1.192 1.200 1.185 1.222 2,485,933 1.1994 -1.21%
2021-10-25 0 1.650 1.650 1.660 1.630 1.670 2,371,394 3,917,294 1.6519 1.214 1.214 1.222 1.200 1.229 3,222,084 1.2158 1.23%
2021-10-22 0 1.630 1.630 1.640 1.630 1.670 1,238,000 2,033,580 1.6426 1.200 1.200 1.207 1.200 1.229 1,682,108 1.2089 -1.81%
2021-10-21 0 1.660 1.650 1.660 1.630 1.680 3,740,400 6,178,088 1.6517 1.222 1.214 1.222 1.200 1.236 5,082,194 1.2156 -1.19%
2021-10-20 0 1.680 1.660 1.680 1.660 1.690 1,258,000 2,110,400 1.6776 1.236 1.222 1.236 1.222 1.244 1,709,282 1.2347 -0.59%
2021-10-19 0 1.690 1.680 1.690 1.670 1.700 2,370,800 3,997,006 1.6859 1.244 1.236 1.244 1.229 1.251 3,221,277 1.2408 0.00%
2021-10-18 0 1.690 1.680 1.690 1.680 1.720 3,557,200 6,019,828 1.6923 1.244 1.236 1.244 1.236 1.266 4,833,275 1.2455 0.00%
2021-10-15 0 1.690 1.690 1.710 1.680 1.740 7,014,800 11,965,790 1.7058 1.244 1.244 1.259 1.236 1.281 9,531,220 1.2554 0.00%
2021-10-12 0 1.690 1.680 1.690 1.680 1.770 11,489,600 19,570,530 1.7033 1.244 1.236 1.244 1.236 1.303 15,611,265 1.2536 0.60%
2021-10-11 0 1.680 1.680 1.690 1.670 1.710 2,603,200 4,397,408 1.6892 1.236 1.236 1.244 1.229 1.259 3,537,046 1.2432 0.60%
2021-10-08 0 1.670 1.670 1.680 1.630 1.680 1,962,701 3,242,521 1.6521 1.229 1.229 1.236 1.200 1.236 2,666,781 1.2159 1.83%
2021-10-07 0 1.640 1.630 1.640 1.610 1.650 1,966,800 3,195,672 1.6248 1.207 1.200 1.207 1.185 1.214 2,672,350 1.1958 0.00%
2021-10-06 0 1.640 1.630 1.640 1.610 1.650 816,800 1,332,384 1.6312 1.207 1.200 1.207 1.185 1.214 1,109,811 1.2006 0.61%
2021-10-05 0 1.630 1.620 1.630 1.600 1.630 982,000 1,593,160 1.6224 1.200 1.192 1.200 1.178 1.200 1,334,273 1.1940 0.00%
2021-10-04 0 1.630 1.630 1.640 1.620 1.640 1,154,800 1,880,480 1.6284 1.200 1.200 1.207 1.192 1.207 1,569,061 1.1985 0.00%
2021-09-30 0 1.630 1.630 1.640 1.600 1.640 736,000 1,195,280 1.6240 1.200 1.200 1.207 1.178 1.207 1,000,025 1.1952 0.00%
2021-09-29 0 1.630 1.630 1.640 1.590 1.630 3,046,800 4,919,388 1.6146 1.200 1.200 1.207 1.170 1.200 4,139,779 1.1883 1.31%
2021-09-28 0 1.650 1.650 1.660 1.640 1.670 1,001,600 1,657,308 1.6547 1.184 1.184 1.191 1.177 1.198 1,395,669 1.1875 0.00%
2021-09-27 0 1.650 1.650 1.660 1.640 1.660 1,980,800 3,267,668 1.6497 1.184 1.184 1.191 1.177 1.191 2,760,125 1.1839 -0.60%
2021-09-24 0 1.660 1.650 1.660 1.650 1.700 1,858,000 3,103,638 1.6704 1.191 1.184 1.191 1.184 1.220 2,589,010 1.1988 -1.78%
2021-09-23 0 1.690 1.680 1.690 1.680 1.730 8,483,600 14,416,880 1.6994 1.213 1.206 1.213 1.206 1.242 11,821,382 1.2196 0.00%
2021-09-21 0 1.690 1.680 1.690 1.650 1.690 2,558,590 4,293,565 1.6781 1.213 1.206 1.213 1.184 1.213 3,565,240 1.2043 0.60%
2021-09-20 0 1.680 1.680 1.690 1.600 1.690 5,923,600 9,683,638 1.6348 1.206 1.206 1.213 1.148 1.213 8,254,177 1.1732 0.60%
2021-09-17 0 1.670 1.670 1.680 1.610 1.670 6,118,800 10,072,284 1.6461 1.198 1.198 1.206 1.155 1.198 8,526,177 1.1813 2.45%
2021-09-16 0 1.630 1.610 1.630 1.590 1.650 6,588,000 10,621,660 1.6123 1.170 1.155 1.170 1.141 1.184 9,179,979 1.1570 -0.61%
2021-09-15 0 1.640 1.630 1.640 1.630 1.650 2,491,295 4,088,356 1.6411 1.177 1.170 1.177 1.170 1.184 3,471,469 1.1777 -0.61%
2021-09-14 0 1.650 1.640 1.650 1.640 1.670 2,726,000 4,507,320 1.6535 1.184 1.177 1.184 1.177 1.198 3,798,516 1.1866 -1.20%
2021-09-13 0 1.670 1.660 1.670 1.640 1.680 1,912,400 3,176,148 1.6608 1.198 1.191 1.198 1.177 1.206 2,664,813 1.1919 0.00%
2021-09-10 0 1.670 1.660 1.670 1.640 1.680 3,157,200 5,220,664 1.6536 1.198 1.191 1.198 1.177 1.206 4,399,367 1.1867 0.00%
2021-09-09 0 1.670 1.640 1.670 1.620 1.690 10,069,600 16,552,604 1.6438 1.198 1.177 1.198 1.163 1.213 14,031,377 1.1797 -0.60%
2021-09-08 0 1.680 1.670 1.680 1.670 1.720 6,216,000 10,507,300 1.6904 1.206 1.198 1.206 1.198 1.234 8,661,619 1.2131 -0.59%
2021-09-07 0 1.690 1.680 1.690 1.690 1.730 6,291,625 10,711,351 1.7025 1.213 1.206 1.213 1.213 1.242 8,766,998 1.2218 -1.17%
2021-09-06 0 1.710 1.710 1.720 1.690 1.730 7,587,200 12,968,308 1.7092 1.227 1.227 1.234 1.213 1.242 10,572,303 1.2266 1.18%
2021-09-03 0 1.690 1.680 1.690 1.670 1.700 3,556,000 5,992,440 1.6852 1.213 1.206 1.213 1.198 1.220 4,955,070 1.2094 -0.59%
2021-09-02 0 1.700 1.680 1.700 1.670 1.710 4,234,800 7,161,396 1.6911 1.220 1.206 1.220 1.198 1.227 5,900,937 1.2136 0.59%
2021-09-01 0 1.690 1.680 1.690 1.660 1.700 3,403,200 5,734,380 1.6850 1.213 1.206 1.213 1.191 1.220 4,742,153 1.2092 1.20%
2021-08-31 0 1.670 1.670 1.680 1.660 1.710 4,066,400 6,865,792 1.6884 1.198 1.198 1.206 1.191 1.227 5,666,282 1.2117 -1.76%
2021-08-30 0 1.700 1.700 1.710 1.690 1.720 1,908,000 3,245,540 1.7010 1.220 1.220 1.227 1.213 1.234 2,658,682 1.2207 0.59%
2021-08-27 0 1.690 1.680 1.690 1.670 1.700 2,116,800 3,573,960 1.6884 1.213 1.206 1.213 1.198 1.220 2,949,632 1.2117 1.20%
2021-08-26 0 1.670 1.670 1.680 1.630 1.680 2,410,000 4,006,596 1.6625 1.198 1.198 1.206 1.170 1.206 3,358,189 1.1931 1.83%
2021-08-25 0 1.640 1.640 1.650 1.640 1.660 1,243,200 2,046,600 1.6462 1.177 1.177 1.184 1.177 1.191 1,732,324 1.1814 0.61%
2021-08-24 0 1.630 1.630 1.640 1.630 1.670 1,890,800 3,099,480 1.6392 1.170 1.170 1.177 1.170 1.198 2,634,715 1.1764 -0.61%
2021-08-23 0 1.640 1.640 1.660 1.630 1.660 1,183,200 1,950,604 1.6486 1.177 1.177 1.191 1.170 1.191 1,648,717 1.1831 1.23%
2021-08-20 0 1.620 1.620 1.630 1.620 1.680 2,127,099 3,472,809 1.6327 1.163 1.163 1.170 1.163 1.206 2,963,984 1.1717 -2.41%
2021-08-19 0 1.660 1.650 1.660 1.650 1.690 1,709,200 2,857,436 1.6718 1.191 1.184 1.191 1.184 1.213 2,381,667 1.1998 -0.60%
2021-08-18 0 1.670 1.670 1.680 1.640 1.690 1,194,000 1,997,680 1.6731 1.198 1.198 1.206 1.177 1.213 1,663,767 1.2007 -0.60%
2021-08-17 0 1.680 1.660 1.680 1.630 1.690 4,884,000 8,102,548 1.6590 1.206 1.191 1.206 1.170 1.213 6,805,558 1.1906 0.00%
2021-08-16 0 1.680 1.670 1.680 1.660 1.700 1,614,800 2,708,540 1.6773 1.206 1.198 1.206 1.191 1.220 2,250,126 1.2037 -1.18%
2021-08-13 0 1.700 1.690 1.700 1.680 1.710 1,055,200 1,787,688 1.6942 1.220 1.213 1.220 1.206 1.227 1,470,357 1.2158 -0.58%
2021-08-12 0 1.710 1.710 1.720 1.690 1.730 2,292,400 3,908,904 1.7052 1.227 1.227 1.234 1.213 1.242 3,194,320 1.2237 -1.16%
2021-08-11 0 1.730 1.720 1.730 1.700 1.740 3,412,000 5,849,800 1.7145 1.242 1.234 1.242 1.220 1.249 4,754,415 1.2304 -0.57%
2021-08-10 0 1.740 1.720 1.740 1.700 1.740 1,010,800 1,732,692 1.7142 1.249 1.234 1.249 1.220 1.249 1,408,489 1.2302 1.75%
2021-08-09 0 1.710 1.700 1.710 1.670 1.740 1,536,000 2,628,380 1.7112 1.227 1.220 1.227 1.198 1.249 2,140,323 1.2280 -1.72%
2021-08-06 0 1.740 1.730 1.740 1.720 1.760 1,683,759 2,909,803 1.7282 1.249 1.242 1.249 1.234 1.263 2,346,216 1.2402 -0.57%
2021-08-05 0 1.750 1.740 1.770 1.750 1.810 1,964,000 3,494,860 1.7795 1.256 1.249 1.270 1.256 1.299 2,736,715 1.2770 -1.13%
2021-08-04 0 1.770 1.760 1.770 1.730 1.780 2,136,000 3,780,680 1.7700 1.270 1.263 1.270 1.242 1.277 2,976,387 1.2702 2.91%
2021-08-03 0 1.720 1.720 1.730 1.710 1.750 954,000 1,641,460 1.7206 1.234 1.234 1.242 1.227 1.256 1,329,341 1.2348 -1.15%
2021-08-02 0 1.740 1.740 1.750 1.700 1.750 1,886,800 3,261,432 1.7286 1.249 1.249 1.256 1.220 1.256 2,629,141 1.2405 -0.57%
2021-07-30 0 1.750 1.740 1.750 1.670 1.790 7,953,200 13,824,592 1.7382 1.256 1.249 1.256 1.198 1.285 11,082,302 1.2474 4.79%
2021-07-29 0 1.670 1.660 1.670 1.640 1.690 2,458,000 4,098,700 1.6675 1.198 1.191 1.198 1.177 1.213 3,425,074 1.1967 1.83%
2021-07-28 0 1.640 1.640 1.650 1.610 1.660 4,560,194 7,427,070 1.6287 1.177 1.177 1.184 1.155 1.191 6,354,354 1.1688 0.61%
2021-07-27 0 1.630 1.620 1.630 1.620 1.780 6,996,000 11,802,060 1.6870 1.170 1.163 1.170 1.163 1.277 9,748,502 1.2107 -5.78%
2021-07-26 0 1.730 1.720 1.730 1.730 1.810 4,520,000 7,929,360 1.7543 1.242 1.234 1.242 1.242 1.299 6,298,346 1.2590 -4.42%
2021-07-23 0 1.810 1.800 1.810 1.790 1.830 2,523,600 4,577,012 1.8137 1.299 1.292 1.299 1.285 1.313 3,516,484 1.3016 -1.09%
2021-07-22 0 1.830 1.830 1.840 1.800 1.840 1,622,557 2,963,987 1.8267 1.313 1.313 1.320 1.292 1.320 2,260,935 1.3110 1.10%
2021-07-21 0 1.810 1.800 1.810 1.780 1.820 1,952,000 3,503,140 1.7946 1.299 1.292 1.299 1.277 1.306 2,719,994 1.2879 0.56%
2021-07-20 0 1.800 1.790 1.800 1.790 1.840 3,344,000 6,033,560 1.8043 1.292 1.285 1.292 1.285 1.320 4,659,661 1.2948 0.00%
2021-07-19 0 1.800 1.790 1.800 1.770 1.810 3,076,000 5,507,080 1.7903 1.292 1.285 1.292 1.270 1.299 4,286,220 1.2848 -0.55%
2021-07-16 0 1.810 1.800 1.810 1.770 1.820 2,261,600 4,056,476 1.7936 1.299 1.292 1.299 1.270 1.306 3,151,402 1.2872 0.00%
2021-07-15 0 1.810 1.800 1.810 1.770 1.820 1,397,200 2,510,024 1.7965 1.299 1.292 1.299 1.270 1.306 1,946,913 1.2892 0.56%
2021-07-14 0 1.800 1.790 1.800 1.780 1.820 2,207,200 3,975,664 1.8012 1.292 1.285 1.292 1.277 1.306 3,075,599 1.2926 -0.28%
2021-07-13 0 1.860 1.860 1.870 1.850 1.900 2,922,000 5,481,260 1.8759 1.295 1.295 1.302 1.288 1.323 4,195,464 1.3065 -1.06%
2021-07-12 0 1.880 1.880 1.890 1.810 1.900 4,611,200 8,625,996 1.8707 1.309 1.309 1.316 1.261 1.323 6,620,849 1.3029 5.62%
2021-07-09 0 1.780 1.780 1.790 1.770 1.840 7,436,800 13,420,514 1.8046 1.240 1.240 1.247 1.233 1.281 10,677,900 1.2568 -3.26%
2021-07-08 0 1.840 1.840 1.850 1.840 1.890 2,975,165 5,526,330 1.8575 1.281 1.281 1.288 1.281 1.316 4,271,799 1.2937 -2.13%
2021-07-07 0 1.880 1.870 1.880 1.860 1.890 1,986,000 3,725,180 1.8757 1.309 1.302 1.309 1.295 1.316 2,851,537 1.3064 -0.53%
2021-07-06 0 1.890 1.890 1.900 1.870 1.920 3,622,200 6,855,170 1.8925 1.316 1.316 1.323 1.302 1.337 5,200,824 1.3181 1.07%
2021-07-05 0 1.870 1.870 1.900 1.850 1.950 12,928,800 24,620,980 1.9044 1.302 1.302 1.323 1.288 1.358 18,563,419 1.3263 1.63%
2021-07-02 0 1.840 1.830 1.840 1.820 1.860 3,358,400 6,155,412 1.8328 1.281 1.275 1.281 1.268 1.295 4,822,055 1.2765 -1.08%
2021-06-30 0 1.860 1.850 1.860 1.840 1.880 4,500,600 8,338,604 1.8528 1.295 1.288 1.295 1.281 1.309 6,462,048 1.2904 1.09%
2021-06-29 0 1.840 1.830 1.840 1.810 1.850 5,150,000 9,438,960 1.8328 1.281 1.275 1.281 1.261 1.288 7,394,469 1.2765 0.00%
2021-06-28 0 1.840 1.830 1.840 1.790 1.840 5,534,400 10,007,544 1.8082 1.281 1.275 1.281 1.247 1.281 7,946,398 1.2594 3.37%
2021-06-25 0 1.780 1.780 1.790 1.760 1.800 3,727,600 6,646,992 1.7832 1.240 1.240 1.247 1.226 1.254 5,352,160 1.2419 0.56%
2021-06-24 0 1.770 1.760 1.770 1.710 1.780 3,270,400 5,753,952 1.7594 1.233 1.226 1.233 1.191 1.240 4,695,703 1.2254 2.91%
2021-06-23 0 1.720 1.720 1.730 1.710 1.740 1,534,400 2,638,808 1.7198 1.198 1.198 1.205 1.191 1.212 2,203,121 1.1978 -0.58%
2021-06-22 0 1.730 1.720 1.730 1.720 1.740 1,171,259 2,021,762 1.7261 1.205 1.198 1.205 1.198 1.212 1,681,716 1.2022 0.00%
2021-06-21 0 1.730 1.730 1.740 1.700 1.740 2,875,600 4,954,948 1.7231 1.205 1.205 1.212 1.184 1.212 4,128,842 1.2001 1.17%
2021-06-18 0 1.710 1.700 1.710 1.670 1.720 4,986,400 8,409,916 1.6866 1.191 1.184 1.191 1.163 1.198 7,159,569 1.1746 0.00%
2021-06-17 0 1.710 1.700 1.710 1.680 1.740 4,380,000 7,496,400 1.7115 1.191 1.184 1.191 1.170 1.212 6,288,888 1.1920 0.59%
2021-06-16 0 1.700 1.690 1.700 1.670 1.740 13,010,000 22,023,560 1.6928 1.184 1.177 1.184 1.163 1.212 18,680,008 1.1790 -2.30%
2021-06-15 0 1.740 1.730 1.740 1.710 1.750 3,904,000 6,741,480 1.7268 1.212 1.205 1.212 1.191 1.219 5,605,438 1.2027 -0.57%
2021-06-11 0 1.750 1.740 1.750 1.730 1.750 2,965,200 5,165,840 1.7422 1.219 1.212 1.219 1.205 1.219 4,257,491 1.2134 1.16%
2021-06-10 0 1.730 1.730 1.740 1.700 1.760 7,140,000 12,334,320 1.7275 1.205 1.205 1.212 1.184 1.226 10,251,749 1.2031 -0.57%
2021-06-09 0 1.740 1.730 1.740 1.730 1.760 3,931,201 6,842,573 1.7406 1.212 1.205 1.212 1.205 1.226 5,644,494 1.2123 -1.14%
2021-06-08 0 1.760 1.750 1.760 1.740 1.780 1,645,000 2,879,430 1.7504 1.226 1.219 1.226 1.212 1.240 2,361,923 1.2191 -0.56%
2021-06-07 0 1.770 1.750 1.770 1.740 1.790 2,313,122 4,075,183 1.7618 1.233 1.219 1.233 1.212 1.247 3,321,225 1.2270 0.00%
2021-06-04 0 1.770 1.770 1.780 1.740 1.780 2,130,000 3,762,360 1.7664 1.233 1.233 1.240 1.212 1.240 3,058,295 1.2302 0.57%
2021-06-03 0 1.760 1.750 1.760 1.740 1.800 4,280,000 7,521,580 1.7574 1.226 1.219 1.226 1.212 1.254 6,145,306 1.2240 -1.68%
2021-06-02 0 1.790 1.780 1.790 1.770 1.820 2,366,000 4,214,220 1.7812 1.247 1.240 1.247 1.233 1.268 3,397,148 1.2405 -1.10%
2021-06-01 0 1.810 1.800 1.810 1.790 1.840 9,658,000 17,508,700 1.8129 1.261 1.254 1.261 1.247 1.281 13,867,142 1.2626 0.56%
2021-05-31 0 1.800 1.800 1.810 1.770 1.810 2,587,200 4,635,636 1.7918 1.254 1.254 1.261 1.233 1.261 3,714,751 1.2479 0.00%
2021-05-28 0 1.800 1.780 1.800 1.780 1.820 4,773,200 8,541,552 1.7895 1.254 1.240 1.254 1.240 1.268 6,853,452 1.2463 -0.55%
2021-05-27 0 1.810 1.810 1.820 1.790 1.840 14,182,800 25,720,328 1.8135 1.261 1.261 1.268 1.247 1.281 20,363,937 1.2630 -1.09%
2021-05-26 0 1.830 1.820 1.830 1.800 1.840 2,096,000 3,827,624 1.8262 1.275 1.268 1.275 1.254 1.281 3,009,477 1.2719 0.55%
2021-05-25 0 1.820 1.810 1.820 1.800 1.820 1,607,200 2,909,952 1.8106 1.268 1.261 1.268 1.254 1.268 2,307,649 1.2610 0.00%
2021-05-24 0 1.820 1.810 1.830 1.780 1.830 2,392,316 4,330,933 1.8104 1.268 1.261 1.275 1.240 1.275 3,434,933 1.2608 1.11%
2021-05-21 0 1.800 1.790 1.800 1.770 1.860 9,162,000 16,570,240 1.8086 1.254 1.247 1.254 1.233 1.295 13,154,976 1.2596 -3.23%
2021-05-20 0 1.860 1.850 1.860 1.750 1.890 7,278,200 13,299,036 1.8272 1.295 1.288 1.295 1.219 1.316 10,450,179 1.2726 -1.59%
2021-05-18 0 1.890 1.880 1.890 1.790 1.890 10,493,200 19,414,984 1.8502 1.316 1.309 1.316 1.247 1.316 15,066,338 1.2886 6.18%
2021-05-17 0 1.780 1.770 1.780 1.750 1.780 2,928,800 5,170,440 1.7654 1.240 1.233 1.240 1.219 1.240 4,205,227 1.2295 0.56%
2021-05-14 0 1.770 1.760 1.770 1.680 1.770 5,311,600 9,180,984 1.7285 1.233 1.226 1.233 1.170 1.233 7,626,497 1.2038 3.51%
2021-05-13 0 1.710 1.700 1.710 1.710 1.750 3,151,200 5,441,700 1.7269 1.191 1.184 1.191 1.191 1.219 4,524,553 1.2027 -2.29%
2021-05-12 0 1.750 1.740 1.750 1.740 1.770 2,352,000 4,117,840 1.7508 1.219 1.212 1.219 1.212 1.233 3,377,047 1.2194 0.00%
2021-05-11 0 1.750 1.740 1.760 1.740 1.800 5,041,200 8,846,552 1.7549 1.219 1.212 1.226 1.212 1.254 7,238,252 1.2222 -2.78%
2021-05-10 0 1.800 1.790 1.800 1.750 1.820 5,002,400 8,944,804 1.7881 1.254 1.247 1.254 1.219 1.268 7,182,542 1.2454 2.86%
2021-05-07 0 1.750 1.740 1.750 1.740 1.770 1,907,936 3,345,627 1.7535 1.219 1.212 1.219 1.212 1.233 2,739,451 1.2213 0.57%
2021-05-06 0 1.740 1.740 1.750 1.730 1.780 3,707,487 6,477,554 1.7472 1.212 1.212 1.219 1.205 1.240 5,323,281 1.2168 -1.69%
2021-05-05 0 1.770 1.760 1.770 1.750 1.790 1,876,000 3,328,180 1.7741 1.233 1.226 1.233 1.219 1.247 2,693,597 1.2356 -0.56%
2021-05-04 0 1.780 1.770 1.780 1.740 1.790 1,771,600 3,126,344 1.7647 1.240 1.233 1.240 1.212 1.247 2,543,697 1.2291 0.00%
2021-05-03 0 1.780 1.760 1.780 1.730 1.780 2,914,000 5,120,360 1.7572 1.240 1.226 1.240 1.205 1.240 4,183,977 1.2238 0.56%
2021-04-30 0 1.770 1.770 1.780 1.760 1.790 1,819,600 3,226,734 1.7733 1.233 1.233 1.240 1.226 1.247 2,612,617 1.2351 -1.12%
2021-04-29 0 1.790 1.790 1.800 1.790 1.810 2,880,800 5,182,216 1.7989 1.247 1.247 1.254 1.247 1.261 4,136,308 1.2529 -1.10%
2021-04-28 0 1.810 1.800 1.810 1.790 1.810 3,088,400 5,560,460 1.8004 1.261 1.254 1.261 1.247 1.261 4,434,384 1.2539 0.00%
2021-04-27 0 1.810 1.800 1.810 1.800 1.850 2,037,200 3,715,056 1.8236 1.261 1.254 1.261 1.254 1.288 2,925,051 1.2701 -2.16%
2021-04-26 0 1.850 1.840 1.850 1.790 1.860 8,466,633 15,498,248 1.8305 1.288 1.281 1.288 1.247 1.295 12,156,554 1.2749 3.35%
2021-04-23 0 1.790 1.790 1.800 1.790 1.830 2,645,600 4,771,496 1.8036 1.247 1.247 1.254 1.247 1.275 3,798,603 1.2561 -1.65%
2021-04-22 0 1.820 1.810 1.820 1.800 1.850 4,920,000 8,982,580 1.8257 1.268 1.261 1.268 1.254 1.288 7,064,230 1.2716 1.68%
2021-04-21 0 1.790 1.790 1.800 1.780 1.810 2,030,400 3,641,220 1.7934 1.247 1.247 1.254 1.240 1.261 2,915,287 1.2490 -1.10%
2021-04-20 0 1.810 1.800 1.810 1.790 1.820 1,815,600 3,280,124 1.8066 1.261 1.254 1.261 1.247 1.268 2,606,873 1.2583 -0.55%
2021-04-19 0 1.820 1.810 1.820 1.790 1.830 3,626,000 6,553,096 1.8073 1.268 1.261 1.268 1.247 1.275 5,206,280 1.2587 1.68%
2021-04-16 0 1.790 1.790 1.800 1.780 1.820 1,465,600 2,627,988 1.7931 1.247 1.247 1.254 1.240 1.268 2,104,337 1.2488 -0.56%
2021-04-15 0 1.800 1.790 1.800 1.770 1.820 1,204,800 2,154,152 1.7880 1.254 1.247 1.254 1.233 1.268 1,729,875 1.2453 -1.10%
2021-04-14 0 1.820 1.810 1.820 1.750 1.830 5,032,800 8,975,780 1.7835 1.268 1.261 1.268 1.219 1.275 7,226,191 1.2421 2.25%
2021-04-13 0 1.780 1.770 1.780 1.740 1.780 2,997,600 5,301,236 1.7685 1.240 1.233 1.240 1.212 1.240 4,304,012 1.2317 1.71%
2021-04-12 0 1.750 1.740 1.750 1.730 1.810 6,820,073 11,969,357 1.7550 1.219 1.212 1.219 1.205 1.261 9,792,392 1.2223 -1.69%
2021-04-09 0 1.780 1.780 1.790 1.770 1.820 4,886,000 8,741,500 1.7891 1.240 1.240 1.247 1.233 1.268 7,015,413 1.2460 -2.20%
2021-04-08 0 1.820 1.820 1.830 1.800 1.830 2,282,000 4,154,980 1.8208 1.268 1.268 1.275 1.254 1.275 3,276,539 1.2681 0.55%
2021-04-07 0 1.810 1.810 1.820 1.790 1.860 6,884,000 12,487,200 1.8139 1.261 1.261 1.268 1.247 1.295 9,884,179 1.2634 -2.16%
2021-04-01 0 1.850 1.850 1.860 1.840 1.880 7,956,800 14,742,408 1.8528 1.288 1.288 1.295 1.281 1.309 11,424,526 1.2904 -1.07%
2021-03-31 0 1.870 1.850 1.870 1.850 1.920 6,917,600 12,891,492 1.8636 1.302 1.288 1.302 1.288 1.337 9,932,423 1.2979 -1.58%
2021-03-30 0 1.900 1.890 1.900 1.850 1.920 6,413,200 12,045,700 1.8783 1.323 1.316 1.323 1.288 1.337 9,208,196 1.3081 -0.52%
2021-03-29 0 1.910 1.900 1.910 1.890 1.980 6,948,000 13,345,568 1.9208 1.330 1.323 1.330 1.316 1.379 9,976,072 1.3378 -3.05%
2021-03-26 0 1.970 1.960 1.970 1.930 1.980 4,137,200 8,097,072 1.9571 1.372 1.365 1.372 1.344 1.379 5,940,271 1.3631 2.60%
2021-03-25 0 1.920 1.920 1.930 1.900 1.950 5,084,000 9,778,060 1.9233 1.337 1.337 1.344 1.323 1.358 7,299,705 1.3395 -1.03%
2021-03-24 0 1.940 1.930 1.940 1.920 1.970 6,024,000 11,657,760 1.9352 1.351 1.344 1.351 1.337 1.372 8,649,375 1.3478 -1.52%
2021-03-23 0 1.970 1.960 1.970 1.960 2.000 3,928,000 7,739,160 1.9703 1.372 1.365 1.372 1.365 1.393 5,639,898 1.3722 -1.50%
2021-03-22 0 2.000 1.990 2.000 1.990 2.020 2,694,800 5,395,356 2.0021 1.393 1.386 1.393 1.386 1.407 3,869,246 1.3944 -0.99%
2021-03-19 0 2.020 2.010 2.020 1.980 2.040 7,496,604 15,033,636 2.0054 1.407 1.400 1.407 1.379 1.421 10,763,768 1.3967 -0.98%
2021-03-18 0 2.040 2.030 2.040 2.030 2.070 3,730,800 7,630,362 2.0452 1.421 1.414 1.421 1.414 1.442 5,356,754 1.4244 -0.49%
2021-03-17 0 2.050 2.040 2.050 2.030 2.070 5,652,800 11,568,876 2.0466 1.428 1.421 1.428 1.414 1.442 8,116,399 1.4254 -0.49%
2021-03-16 0 2.060 2.050 2.060 2.030 2.070 4,980,400 10,204,712 2.0490 1.435 1.428 1.435 1.414 1.442 7,150,954 1.4270 -0.48%
2021-03-15 0 2.070 2.060 2.080 2.040 2.160 5,402,000 11,285,120 2.0891 1.442 1.435 1.449 1.421 1.504 7,756,295 1.4550 -1.43%
2021-03-12 0 2.100 2.090 2.100 2.010 2.180 22,042,400 46,543,724 2.1116 1.463 1.456 1.463 1.400 1.518 31,648,901 1.4706 3.96%
2021-03-11 0 2.020 2.010 2.020 2.000 2.030 4,450,000 8,958,640 2.0132 1.407 1.400 1.407 1.393 1.414 6,389,395 1.4021 1.00%
2021-03-10 0 2.000 1.990 2.000 1.940 2.020 6,740,400 13,412,684 1.9899 1.393 1.386 1.393 1.351 1.407 9,677,996 1.3859 3.63%
2021-03-09 0 1.930 1.930 1.940 1.920 1.980 4,710,000 9,167,620 1.9464 1.344 1.344 1.351 1.337 1.379 6,762,708 1.3556 -1.03%
2021-03-08 0 1.950 1.940 1.950 1.920 2.040 8,508,000 16,841,416 1.9795 1.358 1.351 1.358 1.337 1.421 12,215,950 1.3786 0.00%
2021-03-05 0 1.950 1.950 1.960 1.920 1.970 6,143,628 11,935,962 1.9428 1.358 1.358 1.365 1.337 1.372 8,821,139 1.3531 -1.52%
2021-03-04 0 1.980 1.970 1.980 1.950 2.040 6,114,800 12,169,492 1.9902 1.379 1.372 1.379 1.358 1.421 8,779,747 1.3861 -1.98%
2021-03-03 0 2.020 2.010 2.020 2.000 2.050 3,602,400 7,294,292 2.0248 1.407 1.400 1.407 1.393 1.428 5,172,395 1.4102 1.00%
2021-03-02 0 2.000 2.000 2.010 2.000 2.060 3,188,400 6,439,528 2.0197 1.393 1.393 1.400 1.393 1.435 4,577,966 1.4066 -0.99%
2021-03-01 0 2.020 2.020 2.030 1.970 2.060 6,858,400 13,919,264 2.0295 1.407 1.407 1.414 1.372 1.435 9,847,422 1.4135 2.54%
2021-02-26 0 1.970 1.960 1.970 1.950 2.010 8,571,600 16,905,456 1.9723 1.372 1.365 1.372 1.358 1.400 12,307,268 1.3736 -1.99%
2021-02-25 0 2.010 2.000 2.010 1.960 2.040 7,031,600 14,115,316 2.0074 1.400 1.393 1.400 1.365 1.421 10,096,106 1.3981 2.03%
2021-02-24 0 1.970 1.960 1.970 1.930 2.050 11,719,600 23,174,032 1.9774 1.372 1.365 1.372 1.344 1.428 16,827,227 1.3772 -2.96%
2021-02-23 0 2.030 2.030 2.040 2.010 2.080 9,569,355 19,516,134 2.0394 1.414 1.414 1.421 1.400 1.449 13,739,864 1.4204 -1.46%
2021-02-22 0 2.060 2.060 2.070 2.010 2.100 31,319,200 64,532,478 2.0605 1.435 1.435 1.442 1.400 1.463 44,968,709 1.4351 5.64%
2021-02-19 0 1.950 1.940 1.950 1.910 1.950 6,579,400 12,706,066 1.9312 1.358 1.351 1.358 1.330 1.358 9,446,829 1.3450 1.56%
2021-02-18 0 1.920 1.910 1.920 1.920 1.990 14,677,200 28,442,928 1.9379 1.337 1.330 1.337 1.337 1.386 21,073,806 1.3497 -3.03%
2021-02-17 0 1.980 1.980 1.990 1.970 2.040 10,236,600 20,462,352 1.9989 1.379 1.379 1.386 1.372 1.421 14,697,907 1.3922 -1.98%
2021-02-16 0 2.020 2.020 2.030 1.940 2.080 16,629,600 33,671,216 2.0248 1.407 1.407 1.414 1.351 1.449 23,877,099 1.4102 4.66%
2021-02-11 0 1.930 1.920 1.930 1.900 1.930 4,168,000 7,989,660 1.9169 1.344 1.337 1.344 1.323 1.344 5,984,494 1.3351 1.05%
2021-02-10 0 1.910 1.910 1.920 1.880 1.920 5,786,000 11,011,200 1.9031 1.330 1.330 1.337 1.309 1.337 8,307,650 1.3254 0.53%
2021-02-09 0 1.900 1.900 1.910 1.880 1.930 4,402,000 8,385,740 1.9050 1.323 1.323 1.330 1.309 1.344 6,320,476 1.3268 1.06%
2021-02-08 0 1.880 1.870 1.880 1.850 1.930 8,249,000 15,541,830 1.8841 1.309 1.302 1.309 1.288 1.344 11,844,073 1.3122 -2.08%
2021-02-05 0 1.920 1.910 1.920 1.910 1.960 5,886,800 11,351,314 1.9283 1.337 1.330 1.337 1.330 1.365 8,452,380 1.3430 -2.54%
2021-02-04 0 1.970 1.960 1.970 1.950 2.020 8,970,000 17,788,580 1.9831 1.372 1.365 1.372 1.358 1.407 12,879,298 1.3812 1.03%
2021-02-03 0 1.950 1.950 1.960 1.930 1.970 6,926,800 13,528,028 1.9530 1.358 1.358 1.365 1.344 1.372 9,945,632 1.3602 -0.51%
2021-02-02 0 1.960 1.950 1.960 1.940 1.990 18,319,200 35,826,412 1.9557 1.365 1.358 1.365 1.351 1.386 26,303,059 1.3621 1.55%
2021-02-01 0 1.930 1.930 1.940 1.890 1.940 12,729,000 24,527,500 1.9269 1.344 1.344 1.351 1.316 1.351 18,276,543 1.3420 3.76%
2021-01-29 0 1.860 1.860 1.870 1.840 2.040 31,480,000 60,734,180 1.9293 1.295 1.295 1.302 1.281 1.421 45,199,588 1.3437 -6.06%
2021-01-28 0 1.980 1.970 1.980 1.970 2.090 37,326,000 75,808,220 2.0310 1.379 1.372 1.379 1.372 1.456 53,593,387 1.4145 -5.71%
2021-01-27 0 2.100 2.100 2.110 2.050 2.210 280,918,800 575,172,684 2.0475 1.463 1.463 1.470 1.428 1.539 403,348,607 1.4260 -6.67%
2021-01-26 0 2.250 2.240 2.250 2.240 2.370 8,889,200 20,207,000 2.2732 1.567 1.560 1.567 1.560 1.651 12,763,284 1.5832 -3.43%
2021-01-25 0 2.330 2.320 2.330 2.300 2.370 13,876,400 32,178,486 2.3189 1.623 1.616 1.623 1.602 1.651 19,924,002 1.6151 1.30%
2021-01-22 0 2.300 2.300 2.310 2.230 2.420 22,788,000 52,372,900 2.2983 1.602 1.602 1.609 1.553 1.685 32,719,448 1.6007 -2.54%
2021-01-21 0 2.360 2.360 2.370 2.170 2.400 46,675,720 107,356,666 2.3001 1.644 1.644 1.651 1.511 1.672 67,017,895 1.6019 8.76%
2021-01-20 0 2.170 2.170 2.180 2.070 2.170 13,554,000 28,704,044 2.1178 1.511 1.511 1.518 1.442 1.511 19,461,093 1.4749 3.33%
2021-01-19 0 2.100 2.090 2.100 2.060 2.190 11,749,400 24,678,572 2.1004 1.463 1.456 1.463 1.435 1.525 16,870,014 1.4629 -2.78%
2021-01-18 0 2.160 2.150 2.160 2.060 2.180 11,406,000 24,361,250 2.1358 1.504 1.497 1.504 1.435 1.518 16,376,954 1.4875 6.40%
2021-01-15 0 2.030 2.020 2.030 2.020 2.060 4,473,400 9,088,310 2.0316 1.414 1.407 1.414 1.407 1.435 6,422,994 1.4150 -1.46%
2021-01-14 0 2.060 2.050 2.060 2.030 2.090 5,123,200 10,468,500 2.0434 1.435 1.428 1.435 1.414 1.456 7,355,989 1.4231 -0.48%
2021-01-13 0 2.070 2.060 2.070 2.050 2.120 4,350,000 9,011,260 2.0716 1.442 1.435 1.442 1.428 1.477 6,245,814 1.4428 0.00%
2021-01-12 0 2.070 2.070 2.080 2.060 2.190 8,173,600 17,205,688 2.1050 1.442 1.442 1.449 1.435 1.525 11,735,812 1.4661 -4.61%
2021-01-11 0 2.170 2.170 2.180 2.090 2.180 6,903,600 14,828,468 2.1479 1.511 1.511 1.518 1.456 1.518 9,912,321 1.4960 4.33%
2021-01-08 0 2.080 2.070 2.080 2.020 2.080 4,390,801 9,012,734 2.0526 1.449 1.442 1.449 1.407 1.449 6,304,396 1.4296 1.46%
2021-01-07 0 2.050 2.040 2.050 2.010 2.080 6,537,600 13,290,144 2.0329 1.428 1.421 1.428 1.400 1.449 9,386,812 1.4158 -1.44%
2021-01-06 0 2.080 2.070 2.080 2.070 2.130 6,055,200 12,640,364 2.0875 1.449 1.442 1.449 1.442 1.483 8,694,172 1.4539 -1.42%
2021-01-05 0 2.110 2.100 2.110 2.080 2.140 7,730,800 16,190,544 2.0943 1.470 1.463 1.470 1.449 1.490 11,100,031 1.4586 -2.31%
2021-01-04 0 2.160 2.150 2.160 2.140 2.220 3,207,200 6,946,628 2.1659 1.504 1.497 1.504 1.490 1.546 4,604,959 1.5085 -1.82%
2020-12-31 0 2.200 2.200 2.210 2.170 2.210 2,230,000 4,900,592 2.1976 1.532 1.532 1.539 1.511 1.539 3,201,877 1.5305 0.92%
2020-12-30 0 2.180 2.170 2.180 2.140 2.200 2,134,000 4,626,484 2.1680 1.518 1.511 1.518 1.490 1.532 3,064,038 1.5099 0.00%
2020-12-29 0 2.180 2.170 2.180 2.120 2.190 3,882,400 8,374,772 2.1571 1.518 1.511 1.518 1.477 1.525 5,574,424 1.5024 1.87%
2020-12-28 0 2.140 2.130 2.140 2.120 2.260 12,310,000 26,726,996 2.1712 1.490 1.483 1.490 1.477 1.574 17,674,934 1.5121 -4.46%
2020-12-24 0 2.240 2.240 2.250 2.230 2.280 2,746,400 6,159,372 2.2427 1.560 1.560 1.567 1.553 1.588 3,943,334 1.5620 -1.32%
2020-12-23 0 2.270 2.270 2.280 2.270 2.300 2,950,000 6,740,248 2.2848 1.581 1.581 1.588 1.581 1.602 4,235,667 1.5913 0.00%
2020-12-22 0 2.270 2.270 2.280 2.250 2.390 8,721,600 20,035,496 2.2972 1.581 1.581 1.588 1.567 1.665 12,522,641 1.5999 -5.02%
2020-12-21 0 2.390 2.380 2.390 2.250 2.390 9,437,600 22,233,956 2.3559 1.665 1.658 1.665 1.567 1.665 13,550,687 1.6408 6.22%
2020-12-18 0 2.250 2.240 2.250 2.230 2.270 4,351,220 9,782,432 2.2482 1.567 1.560 1.567 1.553 1.581 6,247,565 1.5658 0.00%
2020-12-17 0 2.250 2.250 2.260 2.240 2.310 5,713,600 12,940,536 2.2649 1.567 1.567 1.574 1.560 1.609 8,203,697 1.5774 -1.32%
2020-12-16 0 2.280 2.280 2.290 2.230 2.310 7,418,800 16,884,352 2.2759 1.588 1.588 1.595 1.553 1.609 10,652,055 1.5851 1.79%
2020-12-15 0 2.240 2.230 2.240 2.200 2.280 7,716,000 17,249,920 2.2356 1.560 1.553 1.560 1.532 1.588 11,078,781 1.5570 -0.44%
2020-12-14 0 2.250 2.240 2.250 2.210 2.300 9,913,600 22,233,980 2.2428 1.567 1.560 1.567 1.539 1.602 14,234,137 1.5620 -2.17%
2020-12-11 0 2.300 2.290 2.300 2.280 2.350 8,154,000 18,799,520 2.3056 1.602 1.595 1.602 1.588 1.637 11,707,670 1.6057 0.88%
2020-12-10 0 2.280 2.270 2.280 2.210 2.280 6,833,223 15,373,655 2.2498 1.588 1.581 1.588 1.539 1.588 9,811,273 1.5669 0.44%
2020-12-09 0 2.270 2.260 2.270 2.250 2.360 13,405,200 30,700,528 2.2902 1.581 1.574 1.581 1.567 1.644 19,247,444 1.5950 -2.58%
2020-12-08 0 2.330 2.330 2.340 2.320 2.400 9,704,850 22,786,152 2.3479 1.623 1.623 1.630 1.616 1.672 13,934,410 1.6352 -2.51%
2020-12-07 0 2.390 2.390 2.400 2.350 2.420 8,112,800 19,215,316 2.3685 1.665 1.665 1.672 1.637 1.685 11,648,514 1.6496 -1.24%
2020-12-04 0 2.420 2.410 2.420 2.400 2.440 8,698,000 21,013,140 2.4159 1.685 1.678 1.685 1.672 1.699 12,488,755 1.6826 -0.41%
2020-12-03 0 2.430 2.420 2.430 2.390 2.500 21,120,864 51,057,370 2.4174 1.692 1.685 1.692 1.665 1.741 30,325,742 1.6836 -1.62%
2020-12-02 0 2.470 2.470 2.480 2.420 2.560 12,828,000 31,603,482 2.4636 1.720 1.720 1.727 1.685 1.783 18,418,689 1.7158 -2.76%
2020-12-01 0 2.540 2.540 2.550 2.530 2.630 12,961,600 33,361,888 2.5739 1.769 1.769 1.776 1.762 1.832 18,610,514 1.7926 2.01%
2020-11-30 0 2.490 2.490 2.520 2.490 2.700 15,298,800 39,323,408 2.5704 1.734 1.734 1.755 1.734 1.880 21,966,311 1.7902 -7.43%
2020-11-27 0 2.690 2.690 2.700 2.670 2.720 2,940,000 7,897,228 2.6861 1.873 1.873 1.880 1.860 1.894 4,221,308 1.8708 -0.37%
2020-11-26 0 2.700 2.690 2.700 2.680 2.710 3,025,600 8,141,780 2.6910 1.880 1.873 1.880 1.867 1.887 4,344,215 1.8742 0.37%
2020-11-25 0 2.690 2.690 2.700 2.690 2.820 12,980,400 35,642,960 2.7459 1.873 1.873 1.880 1.873 1.964 18,637,508 1.9124 0.75%
2020-11-24 0 2.670 2.670 2.680 2.660 2.710 4,847,600 13,001,484 2.6820 1.860 1.860 1.867 1.853 1.887 6,960,277 1.8680 -1.48%
2020-11-23 0 2.710 2.700 2.710 2.660 2.760 7,610,800 20,434,416 2.6849 1.887 1.880 1.887 1.853 1.922 10,927,733 1.8700 -0.73%
2020-11-20 0 2.730 2.720 2.730 2.700 2.880 11,459,200 31,610,226 2.7585 1.901 1.894 1.901 1.880 2.006 16,453,339 1.9212 -3.87%
2020-11-19 0 2.840 2.840 2.850 2.810 2.880 13,553,600 38,626,804 2.8499 1.978 1.978 1.985 1.957 2.006 19,460,519 1.9849 1.43%
2020-11-18 0 2.800 2.800 2.810 2.630 2.870 27,649,652 77,282,405 2.7951 1.950 1.950 1.957 1.832 1.999 39,699,901 1.9467 6.06%
2020-11-17 0 2.640 2.630 2.640 2.600 2.660 3,438,000 9,035,608 2.6282 1.839 1.832 1.839 1.811 1.853 4,936,346 1.8304 -0.38%
2020-11-16 0 2.650 2.640 2.660 2.590 2.670 2,830,400 7,493,636 2.6476 1.846 1.839 1.853 1.804 1.860 4,063,943 1.8439 1.53%
2020-11-13 0 2.610 2.600 2.610 2.590 2.680 3,265,200 8,594,196 2.6321 1.818 1.811 1.818 1.804 1.867 4,688,237 1.8331 -1.88%
2020-11-12 0 2.660 2.650 2.660 2.560 2.680 4,455,600 11,693,704 2.6245 1.853 1.846 1.853 1.783 1.867 6,397,436 1.8279 3.91%
2020-11-11 0 2.560 2.550 2.560 2.550 2.690 9,114,800 23,798,880 2.6110 1.783 1.776 1.783 1.776 1.873 13,087,205 1.8185 -4.48%
2020-11-10 0 2.680 2.670 2.680 2.650 2.700 4,430,000 11,799,904 2.6636 1.867 1.860 1.867 1.846 1.880 6,360,679 1.8551 0.37%
2020-11-09 0 2.670 2.670 2.680 2.650 2.730 5,576,000 14,949,204 2.6810 1.860 1.860 1.867 1.846 1.901 8,006,128 1.8672 -0.37%
2020-11-06 0 2.680 2.680 2.690 2.660 2.790 6,146,800 16,686,764 2.7147 1.867 1.867 1.873 1.853 1.943 8,825,693 1.8907 -0.74%
2020-11-05 0 2.700 2.700 2.710 2.640 2.710 3,859,800 10,301,820 2.6690 1.880 1.880 1.887 1.839 1.887 5,541,975 1.8589 2.66%
2020-11-04 0 2.630 2.630 2.640 2.620 2.760 7,272,400 19,434,216 2.6723 1.832 1.832 1.839 1.825 1.922 10,441,852 1.8612 -0.38%
2020-11-03 0 2.640 2.640 2.650 2.640 2.680 4,142,400 10,986,248 2.6521 1.839 1.839 1.846 1.839 1.867 5,947,737 1.8471 0.38%
2020-11-02 0 2.630 2.630 2.640 2.630 2.810 9,164,000 24,565,640 2.6807 1.832 1.832 1.839 1.832 1.957 13,157,847 1.8670 -5.40%
2020-10-30 0 2.780 2.770 2.780 2.750 2.830 19,417,200 54,076,320 2.7850 1.936 1.929 1.936 1.915 1.971 27,879,589 1.9396 -0.71%
2020-10-29 0 2.800 2.790 2.800 2.650 2.800 14,327,600 39,651,379 2.7675 1.950 1.943 1.950 1.846 1.950 20,571,843 1.9275 3.70%
2020-10-28 0 2.700 2.690 2.700 2.590 2.720 9,674,800 25,967,492 2.6840 1.880 1.873 1.880 1.804 1.894 13,891,264 1.8693 4.25%
2020-10-27 0 2.590 2.580 2.590 2.470 2.590 6,879,600 17,363,163 2.5239 1.804 1.797 1.804 1.720 1.804 9,877,862 1.7578 2.37%
2020-10-23 0 2.530 2.520 2.530 2.510 2.580 3,800,400 9,658,536 2.5415 1.762 1.755 1.762 1.748 1.797 5,456,687 1.7700 -2.32%
2020-10-22 0 2.590 2.570 2.590 2.500 2.600 4,930,000 12,576,052 2.5509 1.804 1.790 1.804 1.741 1.811 7,078,589 1.7766 0.78%
2020-10-21 0 2.570 2.570 2.600 2.570 2.660 2,976,000 7,782,880 2.6152 1.790 1.790 1.811 1.790 1.853 4,272,998 1.8214 -1.91%
2020-10-20 0 2.620 2.610 2.620 2.560 2.630 2,288,000 5,953,160 2.6019 1.825 1.818 1.825 1.783 1.832 3,285,154 1.8121 1.16%
2020-10-19 0 2.590 2.580 2.590 2.570 2.680 3,522,800 9,192,868 2.6095 1.804 1.797 1.804 1.790 1.867 5,058,104 1.8175 -2.26%
2020-10-16 0 2.650 2.640 2.650 2.630 2.690 3,368,400 8,982,768 2.6668 1.846 1.839 1.846 1.832 1.873 4,836,413 1.8573 1.15%
2020-10-15 0 2.620 2.610 2.620 2.600 2.740 5,046,800 13,449,464 2.6649 1.825 1.818 1.825 1.811 1.908 7,246,292 1.8560 -2.96%
2020-10-14 0 2.700 2.690 2.700 2.640 2.760 11,955,200 32,409,554 2.7109 1.880 1.873 1.880 1.839 1.922 17,165,506 1.8881 2.27%
2020-10-12 0 2.640 2.630 2.640 2.440 2.710 29,621,800 77,587,902 2.6193 1.839 1.832 1.839 1.699 1.887 42,531,549 1.8242 9.09%
2020-10-09 0 2.420 2.410 2.420 2.400 2.460 3,256,400 7,887,028 2.4220 1.685 1.678 1.685 1.672 1.713 4,675,602 1.6868 -0.82%
2020-10-08 0 2.440 2.430 2.440 2.430 2.470 3,465,600 8,461,288 2.4415 1.699 1.692 1.699 1.692 1.720 4,975,975 1.7004 -1.21%
2020-10-07 0 2.470 2.470 2.480 2.460 2.520 3,672,800 9,127,828 2.4853 1.720 1.720 1.727 1.713 1.755 5,273,477 1.7309 -1.20%
2020-10-06 0 2.500 2.490 2.500 2.470 2.550 6,510,078 16,298,647 2.5036 1.741 1.734 1.741 1.720 1.776 9,347,295 1.7437 0.81%
2020-10-05 0 2.480 2.480 2.490 2.340 2.490 10,441,600 25,295,754 2.4226 1.727 1.727 1.734 1.630 1.734 14,992,250 1.6873 4.20%
2020-09-30 0 2.380 2.370 2.380 2.280 2.380 7,460,400 17,486,908 2.3440 1.658 1.651 1.658 1.588 1.658 10,711,786 1.6325 4.39%
2020-09-29 0 2.280 2.280 2.290 2.220 2.290 4,309,200 9,753,552 2.2634 1.588 1.588 1.595 1.546 1.595 6,187,232 1.5764 0.88%
2020-09-28 0 2.260 2.250 2.260 2.220 2.270 3,191,200 7,176,520 2.2488 1.574 1.567 1.574 1.546 1.581 4,581,986 1.5662 0.89%
2020-09-25 0 2.240 2.230 2.240 2.200 2.290 7,096,000 15,914,320 2.2427 1.560 1.553 1.560 1.532 1.595 10,188,573 1.5620 0.00%
2020-09-24 0 2.240 2.230 2.240 2.180 2.260 7,644,000 16,946,804 2.2170 1.560 1.553 1.560 1.518 1.574 10,975,402 1.5441 -1.32%
2020-09-23 0 2.270 2.250 2.270 2.190 2.270 6,869,200 15,310,924 2.2289 1.581 1.567 1.581 1.525 1.581 9,862,929 1.5524 0.89%
2020-09-22 0 2.250 2.240 2.250 2.210 2.320 9,420,000 21,324,840 2.2638 1.567 1.560 1.567 1.539 1.616 13,525,417 1.5766 -0.88%
2020-09-21 0 2.270 2.270 2.280 2.260 2.380 11,299,470 26,003,477 2.3013 1.581 1.581 1.588 1.574 1.658 16,223,996 1.6028 -5.02%
2020-09-18 0 2.390 2.380 2.390 2.360 2.400 5,100,400 12,125,112 2.3773 1.665 1.658 1.665 1.644 1.672 7,323,252 1.6557 0.42%
2020-09-17 0 2.380 2.370 2.380 2.370 2.510 14,188,000 34,092,168 2.4029 1.658 1.651 1.658 1.651 1.748 20,371,403 1.6735 -3.93%
2020-09-16 0 2.520 2.510 2.520 2.510 2.630 8,406,400 21,493,348 2.5568 1.725 1.719 1.725 1.719 1.801 12,278,116 1.7505 -1.18%
2020-09-15 0 2.550 2.550 2.560 2.460 2.590 10,824,400 27,170,172 2.5101 1.746 1.746 1.753 1.684 1.773 15,809,769 1.7186 2.00%
2020-09-14 0 2.500 2.500 2.510 2.480 2.580 9,315,200 23,384,796 2.5104 1.712 1.712 1.719 1.698 1.766 13,605,480 1.7188 -0.79%
2020-09-11 0 2.520 2.520 2.530 2.480 2.580 8,442,400 21,227,452 2.5144 1.725 1.725 1.732 1.698 1.766 12,330,697 1.7215 0.40%
2020-09-10 0 2.510 2.510 2.520 2.480 2.650 17,192,400 43,719,900 2.5430 1.719 1.719 1.725 1.698 1.814 25,110,664 1.7411 -3.83%
2020-09-09 0 2.610 2.600 2.610 2.420 2.690 21,705,200 56,233,076 2.5908 1.787 1.780 1.787 1.657 1.842 31,701,914 1.7738 5.67%
2020-09-08 0 2.470 2.470 2.480 2.380 2.540 12,546,800 30,688,716 2.4459 1.691 1.691 1.698 1.630 1.739 18,325,451 1.6746 0.00%
2020-09-07 0 2.470 2.470 2.480 2.440 2.630 19,260,800 48,410,312 2.5134 1.691 1.691 1.698 1.671 1.801 28,131,703 1.7208 -5.00%
2020-09-04 0 2.600 2.590 2.600 2.260 2.640 31,713,200 78,894,116 2.4877 1.780 1.773 1.780 1.547 1.808 46,319,276 1.7033 9.24%
2020-09-03 0 2.380 2.370 2.380 2.120 2.470 45,298,800 106,029,196 2.3407 1.630 1.623 1.630 1.451 1.691 66,161,964 1.6026 11.74%
2020-09-02 0 2.130 2.120 2.130 2.090 2.150 5,742,800 12,192,248 2.1230 1.458 1.451 1.458 1.431 1.472 8,387,748 1.4536 -0.47%
2020-09-01 0 2.140 2.130 2.140 2.050 2.170 11,582,400 24,376,344 2.1046 1.465 1.458 1.465 1.404 1.486 16,916,879 1.4409 1.42%
2020-08-31 0 2.110 2.110 2.130 2.080 2.190 19,516,800 41,682,908 2.1357 1.445 1.445 1.458 1.424 1.499 28,505,608 1.4623 0.96%
2020-08-28 0 2.090 2.080 2.090 1.990 2.100 17,342,400 35,758,659 2.0619 1.431 1.424 1.431 1.362 1.438 25,329,749 1.4117 5.03%
2020-08-27 0 1.990 1.990 2.000 1.930 2.010 7,998,400 15,904,476 1.9885 1.362 1.362 1.369 1.321 1.376 11,682,205 1.3614 0.51%
2020-08-26 0 1.980 1.970 1.980 1.930 2.020 8,914,000 17,618,864 1.9765 1.356 1.349 1.356 1.321 1.383 13,019,501 1.3533 3.13%
2020-08-25 0 1.920 1.920 1.930 1.900 2.050 18,402,800 36,333,240 1.9743 1.315 1.315 1.321 1.301 1.404 26,878,535 1.3518 0.00%
2020-08-24 0 1.920 1.910 1.920 1.900 1.950 4,844,400 9,303,572 1.9205 1.315 1.308 1.315 1.301 1.335 7,075,574 1.3149 -1.03%
2020-08-21 0 1.940 1.940 1.950 1.920 1.960 5,589,600 10,881,936 1.9468 1.328 1.328 1.335 1.315 1.342 8,163,989 1.3329 1.04%
2020-08-20 0 1.920 1.920 1.930 1.900 1.930 2,166,400 4,149,232 1.9153 1.315 1.315 1.321 1.301 1.321 3,164,174 1.3113 -1.03%
2020-08-19 0 1.940 1.930 1.940 1.910 1.960 3,894,000 7,549,980 1.9389 1.328 1.321 1.328 1.308 1.342 5,687,451 1.3275 0.52%
2020-08-18 0 1.930 1.920 1.930 1.890 1.950 5,601,170 10,819,900 1.9317 1.321 1.315 1.321 1.294 1.335 8,180,888 1.3226 2.66%
2020-08-17 0 1.880 1.880 1.890 1.880 1.930 3,188,800 6,062,716 1.9013 1.287 1.287 1.294 1.287 1.321 4,657,458 1.3017 -0.53%
2020-08-14 0 1.890 1.880 1.890 1.860 1.900 3,610,000 6,784,120 1.8793 1.294 1.287 1.294 1.273 1.301 5,272,649 1.2867 -0.53%
2020-08-13 0 1.900 1.890 1.900 1.870 1.960 5,976,800 11,464,488 1.9182 1.301 1.294 1.301 1.280 1.342 8,729,521 1.3133 1.06%
2020-08-12 0 1.880 1.880 1.890 1.830 1.900 6,185,200 11,572,428 1.8710 1.287 1.287 1.294 1.253 1.301 9,033,903 1.2810 1.62%
2020-08-11 0 1.850 1.850 1.860 1.850 1.920 7,374,000 13,857,084 1.8792 1.267 1.267 1.273 1.267 1.315 10,770,226 1.2866 -2.12%
2020-08-10 0 1.890 1.880 1.890 1.870 2.000 18,523,600 35,696,132 1.9271 1.294 1.287 1.294 1.280 1.369 27,054,972 1.3194 1.61%
2020-08-07 0 1.860 1.850 1.860 1.830 1.910 8,282,000 15,513,840 1.8732 1.273 1.267 1.273 1.253 1.308 12,096,422 1.2825 -1.06%
2020-08-06 0 1.880 1.880 1.890 1.830 1.890 6,056,800 11,205,956 1.8501 1.287 1.287 1.294 1.253 1.294 8,846,366 1.2667 0.53%
2020-08-05 0 1.870 1.860 1.870 1.850 1.910 7,835,200 14,684,660 1.8742 1.280 1.273 1.280 1.267 1.308 11,443,840 1.2832 -1.06%
2020-08-04 0 1.890 1.890 1.900 1.880 1.990 15,850,800 30,297,304 1.9114 1.294 1.294 1.301 1.287 1.362 23,151,167 1.3087 -4.06%
2020-08-03 0 1.970 1.960 1.970 1.960 2.050 26,275,000 52,776,270 2.0086 1.349 1.342 1.349 1.342 1.404 38,376,417 1.3752 1.03%
2020-07-31 0 1.950 1.940 1.950 1.900 1.980 17,694,800 34,415,284 1.9449 1.335 1.328 1.335 1.301 1.356 25,844,453 1.3316 1.04%
2020-07-30 0 1.930 1.920 1.930 1.860 1.950 19,323,600 37,031,588 1.9164 1.321 1.315 1.321 1.273 1.335 28,223,426 1.3121 1.58%
2020-07-29 0 1.900 1.890 1.900 1.870 1.920 12,062,200 22,886,458 1.8974 1.301 1.294 1.301 1.280 1.315 17,617,660 1.2991 -0.52%
2020-07-28 0 1.910 1.900 1.910 1.860 1.920 17,012,400 32,277,036 1.8973 1.308 1.301 1.308 1.273 1.315 24,847,762 1.2990 3.80%
2020-07-27 0 1.840 1.830 1.840 1.780 1.870 10,582,400 19,421,768 1.8353 1.260 1.253 1.260 1.219 1.280 15,456,312 1.2566 1.66%
2020-07-24 0 1.810 1.810 1.820 1.770 1.910 16,676,400 30,610,208 1.8355 1.239 1.239 1.246 1.212 1.308 24,357,011 1.2567 -3.21%
2020-07-23 0 1.870 1.860 1.870 1.680 1.890 36,547,200 66,438,996 1.8179 1.280 1.273 1.280 1.150 1.294 53,379,660 1.2447 9.36%
2020-07-22 0 1.710 1.700 1.710 1.680 1.780 10,658,800 18,506,760 1.7363 1.171 1.164 1.171 1.150 1.219 15,567,899 1.1888 -1.16%
2020-07-21 0 1.730 1.720 1.730 1.690 1.740 9,437,600 16,126,496 1.7087 1.184 1.178 1.184 1.157 1.191 13,784,254 1.1699 0.00%
2020-07-20 0 1.730 1.710 1.730 1.700 1.780 13,326,000 23,154,460 1.7375 1.184 1.171 1.184 1.164 1.219 19,463,525 1.1896 1.76%
2020-07-17 0 1.700 1.690 1.700 1.630 1.700 9,735,700 16,382,018 1.6827 1.164 1.157 1.164 1.116 1.164 14,219,649 1.1521 3.66%
2020-07-16 0 1.640 1.620 1.640 1.600 1.680 9,607,904 15,801,183 1.6446 1.123 1.109 1.123 1.095 1.150 14,032,994 1.1260 -1.80%
2020-07-15 0 1.670 1.660 1.670 1.640 1.730 6,706,800 11,229,476 1.6743 1.143 1.137 1.143 1.123 1.184 9,795,736 1.1464 -1.18%
2020-07-14 0 1.690 1.680 1.690 1.550 1.710 14,783,200 24,228,536 1.6389 1.157 1.150 1.157 1.061 1.171 21,591,865 1.1221 5.63%
2020-07-13 0 1.600 1.590 1.600 1.540 1.610 6,121,600 9,613,424 1.5704 1.095 1.089 1.095 1.054 1.102 8,941,011 1.0752 2.56%
2020-07-10 0 1.560 1.550 1.560 1.550 1.590 4,019,200 6,278,260 1.5621 1.068 1.061 1.068 1.061 1.089 5,870,314 1.0695 -1.27%
2020-07-09 0 1.580 1.570 1.580 1.560 1.610 7,189,200 11,374,228 1.5821 1.082 1.075 1.082 1.068 1.102 10,500,313 1.0832 -0.63%
2020-07-08 0 1.590 1.580 1.590 1.560 1.600 3,947,471 6,250,037 1.5833 1.089 1.082 1.089 1.068 1.095 5,765,549 1.0840 0.63%
2020-07-07 0 1.580 1.570 1.590 1.570 1.630 5,746,400 9,183,736 1.5982 1.082 1.075 1.089 1.075 1.116 8,393,006 1.0942 -1.86%
2020-07-06 0 1.610 1.600 1.610 1.570 1.610 7,620,400 12,120,680 1.5906 1.102 1.095 1.102 1.075 1.102 11,130,110 1.0890 1.90%
2020-07-03 0 1.580 1.570 1.580 1.560 1.630 6,186,800 9,833,792 1.5895 1.082 1.075 1.082 1.068 1.116 9,036,240 1.0883 -3.07%
2020-07-02 0 1.630 1.620 1.630 1.530 1.660 7,011,200 11,184,644 1.5953 1.116 1.109 1.116 1.048 1.137 10,240,332 1.0922 6.54%
2020-06-30 0 1.530 1.530 1.540 1.520 1.550 3,383,671 5,186,952 1.5329 1.048 1.048 1.054 1.041 1.061 4,942,081 1.0495 0.00%
2020-06-29 0 1.530 1.530 1.540 1.520 1.580 5,256,000 8,142,172 1.5491 1.048 1.048 1.054 1.041 1.082 7,676,744 1.0606 1.32%
2020-06-26 0 1.510 1.510 1.520 1.500 1.570 2,330,000 3,559,732 1.5278 1.034 1.034 1.041 1.027 1.075 3,403,123 1.0460 -1.95%
2020-06-24 0 1.540 1.540 1.550 1.530 1.590 4,609,601 7,130,381 1.5469 1.054 1.054 1.061 1.048 1.089 6,732,634 1.0591 -2.53%
2020-06-23 0 1.580 1.580 1.590 1.570 1.630 3,156,000 5,006,532 1.5864 1.082 1.082 1.089 1.075 1.116 4,609,552 1.0861 -2.47%
2020-06-22 0 1.620 1.620 1.630 1.600 1.670 4,525,600 7,338,040 1.6215 1.109 1.109 1.116 1.095 1.143 6,609,945 1.1102 -1.82%
2020-06-19 0 1.650 1.650 1.660 1.590 1.730 10,876,000 18,003,994 1.6554 1.130 1.130 1.137 1.089 1.184 15,885,134 1.1334 -2.94%
2020-06-18 0 1.700 1.700 1.710 1.620 1.730 17,570,400 29,701,016 1.6904 1.164 1.164 1.171 1.109 1.184 25,662,759 1.1574 4.94%
2020-06-17 0 1.620 1.620 1.630 1.560 1.630 7,548,400 12,043,320 1.5955 1.109 1.109 1.116 1.068 1.116 11,024,949 1.0924 3.99%
2020-06-16 0 1.630 1.620 1.630 1.610 1.650 3,716,200 6,051,264 1.6283 1.067 1.060 1.067 1.053 1.080 5,679,324 1.0655 0.62%
2020-06-15 0 1.620 1.610 1.620 1.610 1.690 6,710,800 11,013,324 1.6411 1.060 1.053 1.060 1.053 1.106 10,255,856 1.0739 -2.41%
2020-06-12 0 1.660 1.650 1.660 1.490 1.670 9,634,800 15,281,392 1.5861 1.086 1.080 1.086 0.975 1.093 14,724,491 1.0378 7.10%
2020-06-11 0 1.550 1.550 1.560 1.530 1.590 5,724,400 8,940,828 1.5619 1.014 1.014 1.021 1.001 1.040 8,748,379 1.0220 -1.90%
2020-06-10 0 1.580 1.570 1.580 1.550 1.600 3,593,800 5,642,492 1.5701 1.034 1.027 1.034 1.014 1.047 5,492,265 1.0274 -1.25%
2020-06-09 0 1.600 1.590 1.600 1.500 1.630 8,510,000 13,510,892 1.5876 1.047 1.040 1.047 0.982 1.067 13,005,503 1.0389 5.96%
2020-06-08 0 1.510 1.510 1.520 1.450 1.530 5,191,200 7,817,096 1.5058 0.988 0.988 0.995 0.949 1.001 7,933,510 0.9853 3.42%
2020-06-05 0 1.460 1.460 1.470 1.390 1.480 4,856,000 6,990,396 1.4395 0.955 0.955 0.962 0.910 0.968 7,421,237 0.9419 5.04%
2020-06-04 0 1.390 1.380 1.390 1.370 1.430 4,958,800 6,904,940 1.3925 0.910 0.903 0.910 0.896 0.936 7,578,342 0.9111 -0.71%
2020-06-03 0 1.400 1.400 1.410 1.330 1.420 8,582,400 11,828,076 1.3782 0.916 0.916 0.923 0.870 0.929 13,116,149 0.9018 6.06%
2020-06-02 0 1.320 1.320 1.330 1.310 1.330 2,692,800 3,568,580 1.3252 0.864 0.864 0.870 0.857 0.870 4,115,302 0.8671 -0.75%
2020-06-01 0 1.330 1.320 1.330 1.310 1.350 3,538,000 4,721,176 1.3344 0.870 0.864 0.870 0.857 0.883 5,406,988 0.8732 3.10%
2020-05-29 0 1.290 1.290 1.310 1.290 1.360 5,682,799 7,460,950 1.3129 0.844 0.844 0.857 0.844 0.890 8,684,801 0.8591 -3.73%
2020-05-28 0 1.340 1.330 1.340 1.330 1.350 1,386,800 1,857,620 1.3395 0.877 0.870 0.877 0.870 0.883 2,119,393 0.8765 -1.47%
2020-05-27 0 1.360 1.340 1.360 1.330 1.390 1,553,600 2,104,744 1.3548 0.890 0.877 0.890 0.870 0.910 2,374,307 0.8865 -1.45%
2020-05-26 0 1.380 1.380 1.390 1.350 1.390 1,316,800 1,816,040 1.3791 0.903 0.903 0.910 0.883 0.910 2,012,414 0.9024 1.47%
2020-05-25 0 1.360 1.350 1.360 1.320 1.370 1,802,000 2,407,632 1.3361 0.890 0.883 0.890 0.864 0.896 2,753,927 0.8743 2.26%
2020-05-22 0 1.330 1.330 1.350 1.320 1.390 3,653,800 4,940,134 1.3521 0.870 0.870 0.883 0.864 0.910 5,583,961 0.8847 -5.00%
2020-05-21 0 1.400 1.400 1.410 1.400 1.420 920,000 1,297,436 1.4103 0.916 0.916 0.923 0.916 0.929 1,406,000 0.9228 -0.71%
2020-05-20 0 1.410 1.410 1.420 1.410 1.430 1,450,600 2,062,024 1.4215 0.923 0.923 0.929 0.923 0.936 2,216,896 0.9301 -2.08%
2020-05-19 0 1.440 1.430 1.440 1.430 1.460 1,379,600 1,993,640 1.4451 0.942 0.936 0.942 0.936 0.955 2,108,389 0.9456 0.00%
2020-05-18 0 1.440 1.430 1.440 1.340 1.440 3,091,200 4,334,540 1.4022 0.942 0.936 0.942 0.877 0.942 4,724,161 0.9175 2.13%
2020-05-15 0 1.410 1.400 1.410 1.390 1.420 2,588,400 3,641,024 1.4067 0.923 0.916 0.923 0.910 0.929 3,955,751 0.9204 -0.70%
2020-05-14 0 1.420 1.400 1.420 1.390 1.420 1,536,800 2,159,988 1.4055 0.929 0.916 0.929 0.910 0.929 2,348,632 0.9197 0.00%
2020-05-13 0 1.420 1.410 1.420 1.410 1.430 2,512,200 3,566,924 1.4198 0.929 0.923 0.929 0.923 0.936 3,839,298 0.9291 -0.70%
2020-05-12 0 1.430 1.420 1.430 1.420 1.450 2,310,000 3,308,440 1.4322 0.936 0.929 0.936 0.929 0.949 3,530,283 0.9372 -2.05%
2020-05-11 0 1.460 1.450 1.470 1.450 1.480 3,378,000 4,944,760 1.4638 0.955 0.949 0.962 0.949 0.968 5,162,466 0.9578 1.39%
2020-05-08 0 1.440 1.430 1.440 1.420 1.460 3,098,800 4,448,356 1.4355 0.942 0.936 0.942 0.929 0.955 4,735,776 0.9393 0.00%
2020-05-07 0 1.440 1.430 1.440 1.420 1.440 894,800 1,280,520 1.4311 0.942 0.936 0.942 0.929 0.942 1,367,488 0.9364 0.00%
2020-05-06 0 1.440 1.420 1.440 1.420 1.440 2,000,400 2,857,220 1.4283 0.942 0.929 0.942 0.929 0.942 3,057,134 0.9346 1.41%
2020-05-05 0 1.420 1.410 1.420 1.420 1.450 3,025,200 4,320,760 1.4283 0.929 0.923 0.929 0.929 0.949 4,623,296 0.9346 -0.70%
2020-05-04 0 1.430 1.430 1.440 1.430 1.480 2,683,201 3,892,357 1.4506 0.936 0.936 0.942 0.936 0.968 4,100,632 0.9492 -5.30%
2020-04-29 0 1.510 1.490 1.500 1.460 1.510 3,609,200 5,333,268 1.4777 0.988 0.975 0.982 0.955 0.988 5,515,800 0.9669 0.67%
2020-04-28 0 1.500 1.480 1.500 1.450 1.500 3,160,800 4,674,644 1.4789 0.982 0.968 0.982 0.949 0.982 4,830,528 0.9677 2.74%
2020-04-27 0 1.460 1.450 1.460 1.440 1.480 3,018,000 4,417,884 1.4638 0.955 0.949 0.955 0.942 0.968 4,612,292 0.9578 1.39%
2020-04-24 0 1.440 1.440 1.450 1.410 1.450 2,196,800 3,163,848 1.4402 0.942 0.942 0.949 0.923 0.949 3,357,284 0.9424 1.41%
2020-04-23 0 1.420 1.410 1.420 1.410 1.430 2,527,200 3,583,824 1.4181 0.929 0.923 0.929 0.923 0.936 3,862,222 0.9279 0.00%
2020-04-22 0 1.420 1.410 1.420 1.370 1.420 1,929,200 2,707,188 1.4033 0.929 0.923 0.929 0.896 0.929 2,948,322 0.9182 1.43%
2020-04-21 0 1.400 1.410 1.420 1.400 1.480 2,123,600 3,034,396 1.4289 0.916 0.923 0.929 0.916 0.968 3,245,416 0.9350 -4.11%
2020-04-20 0 1.460 1.460 1.470 1.420 1.480 3,932,300 5,693,488 1.4479 0.955 0.955 0.962 0.929 0.968 6,009,582 0.9474 2.82%
2020-04-17 0 1.420 1.420 1.430 1.410 1.470 4,069,600 5,831,360 1.4329 0.929 0.929 0.936 0.923 0.962 6,219,412 0.9376 0.71%
2020-04-16 0 1.410 1.400 1.420 1.400 1.460 3,305,200 4,672,659 1.4137 0.923 0.916 0.929 0.916 0.955 5,051,209 0.9251 -2.08%
2020-04-15 0 1.440 1.420 1.450 1.350 1.540 8,907,200 13,022,072 1.4620 0.942 0.929 0.949 0.883 1.008 13,612,529 0.9566 8.27%
2020-04-14 0 1.330 1.320 1.330 1.320 1.370 1,729,600 2,306,200 1.3334 0.870 0.864 0.870 0.864 0.896 2,643,281 0.8725 -2.21%
2020-04-09 0 1.360 1.360 1.370 1.310 1.380 2,309,600 3,127,184 1.3540 0.890 0.890 0.896 0.857 0.903 3,529,672 0.8860 4.62%
2020-04-08 0 1.300 1.300 1.310 1.300 1.330 1,454,000 1,902,980 1.3088 0.851 0.851 0.857 0.851 0.870 2,222,092 0.8564 -2.99%
2020-04-07 0 1.340 1.320 1.340 1.280 1.340 2,491,200 3,253,648 1.3061 0.877 0.864 0.877 0.838 0.877 3,807,204 0.8546 5.51%
2020-04-06 0 1.270 1.270 1.280 1.250 1.290 1,865,600 2,368,284 1.2694 0.831 0.831 0.838 0.818 0.844 2,851,124 0.8306 0.00%
2020-04-03 0 1.270 1.270 1.280 1.250 1.310 1,713,200 2,187,896 1.2771 0.831 0.831 0.838 0.818 0.857 2,618,217 0.8356 -0.78%
2020-04-02 0 1.280 1.270 1.280 1.220 1.290 3,955,600 4,979,968 1.2590 0.838 0.831 0.838 0.798 0.844 6,045,190 0.8238 -0.78%
2020-04-01 0 1.290 1.270 1.290 1.260 1.350 3,846,400 4,938,828 1.2840 0.844 0.831 0.844 0.824 0.883 5,878,304 0.8402 -3.01%
2020-03-31 0 1.330 1.330 1.350 1.330 1.470 3,474,400 4,824,004 1.3884 0.870 0.870 0.883 0.870 0.962 5,309,791 0.9085 -6.34%
2020-03-30 0 1.420 1.410 1.420 1.310 1.460 1,642,800 2,223,384 1.3534 0.929 0.923 0.929 0.857 0.955 2,510,628 0.8856 3.27%
2020-03-27 0 0.275 0.270 0.275 0.270 0.280 13,540,000 3,737,970 0.2761 0.900 0.883 0.900 0.883 0.916 4,138,531 0.9032 0.00%
2020-03-26 0 0.275 0.270 0.275 0.270 0.275 12,309,000 3,360,480 0.2730 0.900 0.883 0.900 0.883 0.900 3,762,274 0.8932 1.85%
2020-03-25 0 0.270 0.270 0.275 0.270 0.280 16,190,079 4,425,522 0.2733 0.883 0.883 0.900 0.883 0.916 4,948,534 0.8943 1.89%
2020-03-24 0 0.265 0.265 0.270 0.260 0.270 9,260,000 2,465,010 0.2662 0.867 0.867 0.883 0.851 0.883 2,830,340 0.8709 1.92%
2020-03-23 0 0.260 0.260 0.265 0.260 0.275 10,554,000 2,817,336 0.2669 0.851 0.851 0.867 0.851 0.900 3,225,854 0.8734 -7.14%
2020-03-20 0 0.280 0.275 0.280 0.265 0.280 18,596,000 5,063,044 0.2723 0.916 0.900 0.916 0.867 0.916 5,683,909 0.8908 1.82%
2020-03-19 0 0.275 0.265 0.275 0.250 0.275 32,708,000 8,636,174 0.2640 0.900 0.867 0.900 0.818 0.900 9,997,274 0.8639 1.85%
2020-03-18 0 0.270 0.270 0.275 0.270 0.290 12,458,000 3,487,270 0.2799 0.883 0.883 0.900 0.883 0.949 3,807,816 0.9158 -3.57%
2020-03-17 0 0.280 0.280 0.285 0.265 0.285 24,452,000 6,740,106 0.2756 0.916 0.916 0.932 0.867 0.932 7,473,809 0.9018 0.00%
2020-03-16 0 0.280 0.280 0.285 0.280 0.300 16,210,000 4,637,990 0.2861 0.916 0.916 0.932 0.916 0.982 4,954,623 0.9361 -6.67%
2020-03-13 0 0.300 0.295 0.300 0.280 0.300 29,120,000 8,507,270 0.2921 0.982 0.965 0.982 0.916 0.982 8,900,593 0.9558 -3.23%
2020-03-12 0 0.310 0.310 0.315 0.310 0.325 19,248,000 6,077,180 0.3157 1.014 1.014 1.031 1.014 1.063 5,883,194 1.0330 -4.62%
2020-03-11 0 0.325 0.325 0.330 0.325 0.330 8,714,000 2,849,110 0.3270 1.063 1.063 1.080 1.063 1.080 2,663,454 1.0697 0.00%
2020-03-10 0 0.325 0.325 0.330 0.320 0.330 17,338,000 5,614,810 0.3238 1.063 1.063 1.080 1.047 1.080 5,299,399 1.0595 0.00%
2020-03-09 0 0.325 0.320 0.325 0.325 0.335 29,968,000 9,916,720 0.3309 1.063 1.047 1.063 1.063 1.096 9,159,787 1.0826 -4.41%
2020-03-06 0 0.340 0.335 0.340 0.335 0.345 15,868,000 5,332,790 0.3361 1.112 1.096 1.112 1.096 1.129 4,850,090 1.0995 0.00%
2020-03-05 0 0.340 0.340 0.345 0.340 0.345 6,322,000 2,157,880 0.3413 1.112 1.112 1.129 1.112 1.129 1,932,334 1.1167 0.00%
2020-03-04 0 0.340 0.340 0.345 0.335 0.345 14,150,000 4,804,000 0.3395 1.112 1.112 1.129 1.096 1.129 4,324,979 1.1108 0.00%
2020-03-03 0 0.340 0.340 0.345 0.335 0.345 5,762,000 1,962,130 0.3405 1.112 1.112 1.129 1.096 1.129 1,761,168 1.1141 1.49%
2020-03-02 0 0.335 0.335 0.340 0.335 0.340 11,562,000 3,895,580 0.3369 1.096 1.096 1.112 1.096 1.112 3,533,951 1.1023 0.00%
2020-02-28 0 0.335 0.335 0.340 0.335 0.345 44,144,000 14,950,920 0.3387 1.096 1.096 1.112 1.096 1.129 13,492,713 1.1081 -2.90%
2020-02-27 0 0.345 0.345 0.350 0.345 0.350 10,494,000 3,631,320 0.3460 1.129 1.129 1.145 1.129 1.145 3,207,515 1.1321 0.00%
2020-02-26 0 0.345 0.345 0.350 0.345 0.350 12,234,000 4,236,600 0.3463 1.129 1.129 1.145 1.129 1.145 3,739,350 1.1330 -1.43%
2020-02-25 0 0.350 0.345 0.350 0.345 0.350 27,764,800 9,670,494 0.3483 1.145 1.129 1.145 1.129 1.145 8,486,374 1.1395 0.00%
2020-02-24 0 0.350 0.350 0.355 0.350 0.355 20,632,000 7,253,810 0.3516 1.145 1.145 1.161 1.145 1.161 6,306,217 1.1503 -2.78%
2020-02-21 0 0.360 0.350 0.355 0.350 0.360 9,248,000 3,277,310 0.3544 1.178 1.145 1.161 1.145 1.178 2,826,672 1.1594 1.41%
2020-02-20 0 0.355 0.350 0.355 0.350 0.360 14,818,000 5,259,940 0.3550 1.161 1.145 1.161 1.145 1.178 4,529,155 1.1614 -1.39%
2020-02-19 0 0.360 0.355 0.360 0.355 0.360 6,758,000 2,428,010 0.3593 1.178 1.161 1.178 1.161 1.178 2,065,598 1.1755 1.41%
2020-02-18 0 0.355 0.355 0.360 0.350 0.360 9,576,000 3,395,940 0.3546 1.161 1.161 1.178 1.145 1.178 2,926,926 1.1602 0.00%
2020-02-17 0 0.355 0.350 0.355 0.350 0.355 7,672,000 2,721,160 0.3547 1.161 1.145 1.161 1.145 1.161 2,344,964 1.1604 0.00%
2020-02-14 0 0.355 0.355 0.360 0.345 0.360 26,616,000 9,422,170 0.3540 1.161 1.161 1.178 1.129 1.178 8,135,240 1.1582 2.90%
2020-02-13 0 0.345 0.345 0.350 0.345 0.350 3,080,000 1,068,350 0.3469 1.129 1.129 1.145 1.129 1.145 941,409 1.1348 0.00%
2020-02-12 0 0.345 0.340 0.345 0.340 0.350 14,167,613 4,877,526 0.3443 1.129 1.112 1.129 1.112 1.145 4,330,363 1.1264 0.00%
2020-02-11 0 0.345 0.340 0.345 0.340 0.345 10,352,000 3,562,610 0.3441 1.129 1.112 1.129 1.112 1.129 3,164,112 1.1259 0.00%
2020-02-10 0 0.345 0.340 0.345 0.340 0.345 5,608,000 1,918,190 0.3420 1.129 1.112 1.129 1.112 1.129 1,714,098 1.1191 0.00%
2020-02-07 0 0.345 0.340 0.345 0.340 0.350 11,658,000 3,995,180 0.3427 1.129 1.112 1.129 1.112 1.145 3,563,294 1.1212 -1.43%
2020-02-06 0 0.350 0.345 0.350 0.345 0.355 20,264,000 7,110,070 0.3509 1.145 1.129 1.145 1.129 1.161 6,193,737 1.1479 0.00%
2020-02-05 0 0.350 0.345 0.350 0.345 0.350 5,776,000 2,002,460 0.3467 1.145 1.129 1.145 1.129 1.145 1,765,447 1.1343 0.00%
2020-02-04 0 0.350 0.345 0.350 0.340 0.350 9,542,000 3,296,810 0.3455 1.145 1.129 1.145 1.112 1.145 2,916,534 1.1304 1.45%
2020-02-03 0 0.345 0.340 0.345 0.335 0.345 18,384,228 6,239,455 0.3394 1.129 1.112 1.129 1.096 1.129 5,619,181 1.1104 0.00%
2020-01-31 0 0.345 0.340 0.345 0.335 0.345 15,106,000 5,118,430 0.3388 1.129 1.112 1.129 1.096 1.129 4,617,183 1.1086 1.47%
2020-01-30 0 0.340 0.340 0.345 0.335 0.350 28,488,000 9,684,300 0.3399 1.112 1.112 1.129 1.096 1.145 8,707,421 1.1122 -2.86%
2020-01-29 0 0.350 0.345 0.350 0.340 0.355 26,878,000 9,343,820 0.3476 1.145 1.129 1.145 1.112 1.161 8,215,321 1.1374 -2.78%
2020-01-24 0 0.360 0.355 0.360 0.355 0.360 4,246,000 1,519,720 0.3579 1.178 1.161 1.178 1.161 1.178 1,297,799 1.1710 0.00%
2020-01-23 0 0.360 0.355 0.360 0.350 0.370 30,912,000 11,041,160 0.3572 1.178 1.161 1.178 1.145 1.211 9,448,322 1.1686 -2.70%
2020-01-22 0 0.370 0.365 0.370 0.360 0.370 8,896,000 3,256,220 0.3660 1.211 1.194 1.211 1.178 1.211 2,719,082 1.1975 1.37%
2020-01-21 0 0.365 0.365 0.370 0.365 0.380 27,350,000 10,111,920 0.3697 1.194 1.194 1.211 1.194 1.243 8,359,589 1.2096 -2.67%
2020-01-20 0 0.375 0.375 0.380 0.375 0.380 7,996,000 3,014,330 0.3770 1.227 1.227 1.243 1.227 1.243 2,443,995 1.2334 -1.32%
2020-01-17 0 0.380 0.375 0.380 0.375 0.385 12,096,000 4,594,150 0.3798 1.243 1.227 1.243 1.227 1.260 3,697,170 1.2426 0.00%
2020-01-16 0 0.380 0.380 0.385 0.365 0.385 25,404,000 9,535,060 0.3753 1.243 1.243 1.260 1.194 1.260 7,764,790 1.2280 2.70%
2020-01-15 0 0.370 0.370 0.375 0.370 0.375 6,300,000 2,346,040 0.3724 1.211 1.211 1.227 1.211 1.227 1,925,609 1.2183 0.00%
2020-01-14 0 0.370 0.370 0.375 0.370 0.375 12,852,000 4,777,790 0.3718 1.211 1.211 1.227 1.211 1.227 3,928,243 1.2163 0.00%
2020-01-13 0 0.370 0.365 0.370 0.365 0.375 14,260,000 5,277,070 0.3701 1.211 1.194 1.211 1.194 1.227 4,358,601 1.2107 1.37%
2020-01-10 0 0.365 0.365 0.370 0.365 0.375 14,010,000 5,187,440 0.3703 1.194 1.194 1.211 1.194 1.227 4,282,188 1.2114 -1.35%
2020-01-09 0 0.370 0.365 0.370 0.360 0.375 26,552,000 9,719,880 0.3661 1.211 1.194 1.211 1.178 1.227 8,115,679 1.1977 0.00%
2020-01-08 0 0.370 0.365 0.370 0.365 0.375 13,874,000 5,147,800 0.3710 1.211 1.194 1.211 1.194 1.227 4,240,619 1.2139 -1.33%
2020-01-07 0 0.375 0.375 0.380 0.375 0.385 9,934,000 3,762,400 0.3787 1.227 1.227 1.243 1.227 1.260 3,036,349 1.2391 0.00%
2020-01-06 0 0.375 0.375 0.380 0.375 0.385 8,308,000 3,131,110 0.3769 1.227 1.227 1.243 1.227 1.260 2,539,359 1.2330 -2.60%
2020-01-03 0 0.385 0.380 0.385 0.375 0.385 15,608,000 5,960,970 0.3819 1.260 1.243 1.260 1.227 1.260 4,770,620 1.2495 0.00%
2020-01-02 0 0.385 0.380 0.385 0.380 0.385 5,610,000 2,139,640 0.3814 1.260 1.243 1.260 1.243 1.260 1,714,709 1.2478 0.00%
2019-12-31 0 0.385 0.380 0.385 0.380 0.385 3,070,000 1,174,140 0.3825 1.260 1.243 1.260 1.243 1.260 938,352 1.2513 0.00%
2019-12-30 0 0.385 0.380 0.385 0.380 0.390 13,362,000 5,117,080 0.3830 1.260 1.243 1.260 1.243 1.276 4,084,125 1.2529 0.00%
2019-12-27 0 0.385 0.380 0.385 0.370 0.390 29,378,750 11,236,840 0.3825 1.260 1.243 1.260 1.211 1.276 8,979,681 1.2514 2.67%
2019-12-24 0 0.375 0.370 0.375 0.365 0.375 7,732,000 2,861,110 0.3700 1.227 1.211 1.227 1.194 1.227 2,363,303 1.2106 1.35%
2019-12-23 0 0.370 0.365 0.370 0.365 0.375 6,152,000 2,263,930 0.3680 1.211 1.194 1.211 1.194 1.227 1,880,373 1.2040 0.00%
2019-12-20 0 0.370 0.365 0.370 0.365 0.375 23,772,000 8,794,230 0.3699 1.211 1.194 1.211 1.194 1.227 7,265,965 1.2103 0.00%
2019-12-19 0 0.370 0.370 0.375 0.370 0.375 6,296,000 2,334,210 0.3707 1.211 1.211 1.227 1.211 1.227 1,924,387 1.2130 -1.33%
2019-12-18 0 0.375 0.370 0.375 0.370 0.380 9,068,171 3,369,159 0.3715 1.227 1.211 1.227 1.211 1.243 2,771,707 1.2156 0.00%
2019-12-17 0 0.375 0.370 0.375 0.365 0.380 42,588,000 15,893,400 0.3732 1.227 1.211 1.227 1.194 1.243 13,017,118 1.2210 2.74%
2019-12-16 0 0.365 0.360 0.365 0.360 0.365 10,894,000 3,958,700 0.3634 1.194 1.178 1.194 1.178 1.194 3,329,776 1.1889 1.39%
2019-12-13 0 0.360 0.360 0.365 0.355 0.365 19,348,000 6,987,000 0.3611 1.178 1.178 1.194 1.161 1.194 5,913,760 1.1815 0.00%
2019-12-12 0 0.360 0.355 0.360 0.350 0.360 18,560,000 6,555,580 0.3532 1.178 1.161 1.178 1.145 1.178 5,672,906 1.1556 4.35%
2019-12-11 0 0.345 0.345 0.350 0.345 0.355 8,892,000 3,109,600 0.3497 1.129 1.129 1.145 1.129 1.161 2,717,860 1.1441 0.00%
2019-12-10 0 0.345 0.345 0.350 0.345 0.355 6,278,000 2,196,320 0.3498 1.129 1.129 1.145 1.129 1.161 1,918,885 1.1446 -1.43%
2019-12-09 0 0.350 0.345 0.350 0.345 0.355 23,566,000 8,250,130 0.3501 1.145 1.129 1.145 1.129 1.161 7,203,001 1.1454 0.00%
2019-12-06 0 0.350 0.345 0.350 0.345 0.350 5,556,000 1,931,280 0.3476 1.145 1.129 1.145 1.129 1.145 1,698,204 1.1372 0.00%
2019-12-05 0 0.350 0.345 0.350 0.340 0.350 6,388,000 2,210,770 0.3461 1.145 1.129 1.145 1.112 1.145 1,952,507 1.1323 1.45%
2019-12-04 0 0.345 0.345 0.350 0.340 0.350 16,084,000 5,533,044 0.3440 1.129 1.129 1.145 1.112 1.145 4,916,111 1.1255 -1.43%
2019-12-03 0 0.350 0.345 0.350 0.340 0.350 9,888,000 3,439,930 0.3479 1.145 1.129 1.145 1.112 1.145 3,022,289 1.1382 -1.41%
2019-12-02 0 0.355 0.350 0.355 0.345 0.355 16,158,000 5,689,760 0.3521 1.161 1.145 1.161 1.129 1.161 4,938,729 1.1521 2.90%
2019-11-29 0 0.345 0.340 0.345 0.335 0.350 31,848,000 10,835,660 0.3402 1.129 1.112 1.129 1.096 1.145 9,734,413 1.1131 -1.43%
2019-11-28 0 0.350 0.345 0.350 0.345 0.365 37,220,000 13,201,150 0.3547 1.145 1.129 1.145 1.129 1.194 11,376,377 1.1604 -2.78%
2019-11-27 0 0.360 0.355 0.360 0.355 0.360 8,948,000 3,198,100 0.3574 1.178 1.161 1.178 1.161 1.178 2,734,976 1.1693 1.41%
2019-11-26 0 0.355 0.355 0.360 0.355 0.370 33,464,000 11,993,870 0.3584 1.161 1.161 1.178 1.161 1.211 10,228,347 1.1726 -1.39%
2019-11-25 0 0.360 0.360 0.365 0.360 0.365 8,912,000 3,241,040 0.3637 1.178 1.178 1.194 1.178 1.194 2,723,973 1.1898 1.41%
2019-11-22 0 0.355 0.355 0.360 0.355 0.360 4,068,000 1,460,920 0.3591 1.161 1.161 1.178 1.161 1.178 1,243,393 1.1749 0.00%
2019-11-21 0 0.355 0.350 0.355 0.350 0.355 19,982,000 7,054,650 0.3531 1.161 1.145 1.161 1.145 1.161 6,107,543 1.1551 -1.39%
2019-11-20 0 0.360 0.355 0.360 0.355 0.370 49,990,000 17,929,890 0.3587 1.178 1.161 1.178 1.161 1.211 15,279,556 1.1735 -2.70%
2019-11-19 0 0.370 0.365 0.370 0.360 0.375 35,478,000 12,952,650 0.3651 1.211 1.194 1.211 1.178 1.227 10,843,930 1.1945 1.37%
2019-11-18 0 0.365 0.360 0.365 0.360 0.380 53,230,000 19,648,150 0.3691 1.194 1.178 1.194 1.178 1.243 16,269,869 1.2076 -3.95%
2019-11-15 0 0.380 0.375 0.380 0.380 0.385 28,634,000 10,911,690 0.3811 1.243 1.227 1.243 1.243 1.260 8,752,046 1.2468 0.00%
2019-11-14 0 0.380 0.380 0.385 0.380 0.390 13,384,000 5,147,890 0.3846 1.243 1.243 1.260 1.243 1.276 4,090,850 1.2584 -1.30%
2019-11-13 0 0.385 0.380 0.385 0.380 0.390 14,716,000 5,631,620 0.3827 1.260 1.243 1.260 1.243 1.276 4,497,978 1.2520 -1.28%
2019-11-12 0 0.390 0.385 0.390 0.385 0.390 8,000,000 3,099,230 0.3874 1.276 1.260 1.276 1.260 1.276 2,445,218 1.2675 2.63%
2019-11-11 0 0.380 0.380 0.385 0.380 0.400 54,552,000 21,233,350 0.3892 1.243 1.243 1.260 1.243 1.309 16,673,941 1.2734 -5.00%
2019-11-08 0 0.400 0.400 0.405 0.385 0.405 34,126,000 13,548,800 0.3970 1.309 1.309 1.325 1.260 1.325 10,430,689 1.2989 2.56%
2019-11-07 0 0.390 0.385 0.390 0.385 0.395 29,806,600 11,575,844 0.3884 1.276 1.260 1.276 1.260 1.292 9,110,454 1.2706 0.00%
2019-11-06 0 0.390 0.385 0.390 0.385 0.405 43,994,000 17,399,060 0.3955 1.276 1.260 1.276 1.260 1.325 13,446,865 1.2939 -1.27%
2019-11-05 0 0.395 0.395 0.400 0.380 0.405 110,598,000 44,009,490 0.3979 1.292 1.292 1.309 1.243 1.325 33,804,527 1.3019 3.95%
2019-11-04 0 0.380 0.375 0.380 0.365 0.385 45,524,000 17,054,430 0.3746 1.243 1.227 1.243 1.194 1.260 13,914,513 1.2257 4.11%
2019-11-01 0 0.365 0.360 0.365 0.360 0.390 73,730,000 27,340,960 0.3708 1.194 1.178 1.194 1.178 1.276 22,535,740 1.2132 -1.35%
2019-10-31 0 0.370 0.365 0.370 0.365 0.375 30,004,000 11,064,830 0.3688 1.211 1.194 1.211 1.194 1.227 9,170,790 1.2065 0.00%
2019-10-30 0 0.370 0.370 0.375 0.370 0.385 33,664,000 12,644,650 0.3756 1.211 1.211 1.227 1.211 1.260 10,289,477 1.2289 -2.63%
2019-10-29 0 0.380 0.380 0.385 0.375 0.415 121,530,000 47,697,930 0.3925 1.243 1.243 1.260 1.227 1.358 37,145,918 1.2841 -1.30%
2019-10-28 0 0.385 0.380 0.385 0.340 0.385 101,080,000 36,865,540 0.3647 1.260 1.243 1.260 1.112 1.260 30,895,329 1.1932 13.24%
2019-10-25 0 0.340 0.335 0.340 0.335 0.340 8,588,000 2,905,430 0.3383 1.112 1.096 1.112 1.096 1.112 2,624,942 1.1069 0.00%
2019-10-24 0 0.340 0.335 0.340 0.335 0.340 3,420,000 1,155,590 0.3379 1.112 1.096 1.112 1.096 1.112 1,045,331 1.1055 1.49%
2019-10-23 0 0.335 0.335 0.340 0.335 0.340 7,234,000 2,428,730 0.3357 1.096 1.096 1.112 1.096 1.112 2,211,088 1.0984 -1.47%
2019-10-22 0 0.340 0.335 0.340 0.335 0.345 8,342,000 2,840,600 0.3405 1.112 1.096 1.112 1.096 1.129 2,549,751 1.1141 0.00%
2019-10-21 0 0.340 0.340 0.345 0.340 0.345 6,604,000 2,256,160 0.3416 1.112 1.112 1.129 1.112 1.129 2,018,527 1.1177 -1.45%
2019-10-18 0 0.345 0.340 0.345 0.335 0.345 23,486,000 8,010,540 0.3411 1.129 1.112 1.129 1.096 1.129 7,178,549 1.1159 1.47%
2019-10-17 0 0.340 0.335 0.340 0.330 0.345 46,538,000 15,731,510 0.3380 1.112 1.096 1.112 1.080 1.129 14,224,444 1.1059 4.62%
2019-10-16 0 0.325 0.325 0.330 0.320 0.330 15,910,000 5,183,570 0.3258 1.063 1.063 1.080 1.047 1.080 4,862,927 1.0659 0.00%
2019-10-15 0 0.325 0.320 0.325 0.320 0.325 7,110,000 2,301,190 0.3237 1.063 1.047 1.063 1.047 1.063 2,173,187 1.0589 1.56%
2019-10-14 0 0.320 0.320 0.325 0.320 0.330 22,352,000 7,218,530 0.3229 1.047 1.047 1.063 1.047 1.080 6,831,939 1.0566 0.00%
2019-10-11 0 0.320 0.320 0.325 0.320 0.325 3,936,000 1,264,060 0.3212 1.047 1.047 1.063 1.047 1.063 1,203,047 1.0507 0.00%
2019-10-10 0 0.320 0.315 0.320 0.315 0.325 8,672,000 2,771,230 0.3196 1.047 1.031 1.047 1.031 1.063 2,650,616 1.0455 0.00%
2019-10-09 0 0.320 0.320 0.325 0.315 0.325 23,166,000 7,434,040 0.3209 1.047 1.047 1.063 1.031 1.063 7,080,740 1.0499 -1.54%
2019-10-08 0 0.325 0.320 0.325 0.320 0.325 6,542,000 2,106,790 0.3220 1.063 1.047 1.063 1.047 1.063 1,999,577 1.0536 1.56%
2019-10-04 0 0.320 0.315 0.320 0.315 0.325 14,984,000 4,795,950 0.3201 1.047 1.031 1.047 1.031 1.063 4,579,893 1.0472 0.00%
2019-10-03 0 0.320 0.315 0.320 0.315 0.320 7,118,000 2,251,790 0.3164 1.047 1.031 1.047 1.031 1.047 2,175,633 1.0350 0.00%
2019-10-02 0 0.320 0.315 0.320 0.315 0.320 5,214,000 1,652,170 0.3169 1.047 1.031 1.047 1.031 1.047 1,593,671 1.0367 0.00%
2019-09-30 0 0.320 0.315 0.320 0.315 0.320 5,336,000 1,684,940 0.3158 1.047 1.031 1.047 1.031 1.047 1,630,960 1.0331 0.00%
2019-09-27 0 0.320 0.315 0.320 0.315 0.320 5,276,000 1,671,020 0.3167 1.047 1.031 1.047 1.031 1.047 1,612,621 1.0362 0.00%
2019-09-26 0 0.320 0.315 0.320 0.315 0.320 2,940,000 934,330 0.3178 1.047 1.031 1.047 1.031 1.047 898,618 1.0397 1.59%
2019-09-25 0 0.315 0.315 0.320 0.315 0.325 5,944,000 1,896,200 0.3190 1.031 1.031 1.047 1.031 1.063 1,816,797 1.0437 -3.08%
2019-09-24 0 0.325 0.320 0.325 0.320 0.325 4,417,000 1,421,015 0.3217 1.063 1.047 1.063 1.047 1.063 1,350,066 1.0526 0.00%
2019-09-23 0 0.325 0.320 0.325 0.315 0.325 18,016,000 5,761,740 0.3198 1.063 1.047 1.063 1.031 1.063 5,506,631 1.0463 0.00%
2019-09-20 0 0.325 0.320 0.325 0.320 0.325 5,816,000 1,880,350 0.3233 1.063 1.047 1.063 1.047 1.063 1,777,673 1.0578 -1.52%
2019-09-19 0 0.330 0.325 0.330 0.325 0.335 18,982,000 6,203,780 0.3268 1.080 1.063 1.080 1.063 1.096 5,801,891 1.0693 0.00%
2019-09-18 0 0.330 0.330 0.335 0.330 0.335 2,182,000 724,490 0.3320 1.080 1.080 1.096 1.080 1.096 666,933 1.0863 0.00%
2019-09-17 0 0.330 0.325 0.330 0.325 0.345 25,574,000 8,506,260 0.3326 1.080 1.063 1.080 1.063 1.129 7,816,751 1.0882 -2.28%
2019-09-16 0 0.345 0.345 0.350 0.340 0.350 20,648,000 7,116,400 0.3447 1.105 1.105 1.121 1.089 1.121 6,447,534 1.1037 0.00%
2019-09-13 0 0.345 0.340 0.345 0.335 0.345 19,322,000 6,609,400 0.3421 1.105 1.089 1.105 1.073 1.105 6,033,478 1.0955 1.47%
2019-09-12 0 0.340 0.335 0.340 0.335 0.340 10,680,000 3,582,390 0.3354 1.089 1.073 1.089 1.073 1.089 3,334,931 1.0742 1.49%
2019-09-11 0 0.335 0.335 0.340 0.330 0.345 15,354,000 5,160,500 0.3361 1.073 1.073 1.089 1.057 1.105 4,794,432 1.0764 -1.47%
2019-09-10 0 0.340 0.340 0.345 0.330 0.345 71,542,000 24,197,480 0.3382 1.089 1.089 1.105 1.057 1.105 22,339,668 1.0832 1.49%
2019-09-09 0 0.335 0.330 0.335 0.320 0.340 38,780,000 12,767,670 0.3292 1.073 1.057 1.073 1.025 1.089 12,109,423 1.0544 4.69%
2019-09-06 0 0.320 0.315 0.320 0.305 0.320 22,128,000 6,950,780 0.3141 1.025 1.009 1.025 0.977 1.025 6,909,678 1.0059 3.23%
2019-09-05 0 0.310 0.305 0.310 0.300 0.315 20,124,000 6,213,110 0.3087 0.993 0.977 0.993 0.961 1.009 6,283,910 0.9887 1.64%
2019-09-04 0 0.305 0.300 0.305 0.295 0.305 14,172,000 4,238,820 0.2991 0.977 0.961 0.977 0.945 0.977 4,425,341 0.9579 1.67%
2019-09-03 0 0.300 0.295 0.300 0.295 0.305 3,598,000 1,078,110 0.2996 0.961 0.945 0.961 0.945 0.977 1,123,510 0.9596 0.00%
2019-09-02 0 0.300 0.300 0.305 0.295 0.305 5,168,000 1,549,910 0.2999 0.961 0.961 0.977 0.945 0.977 1,613,757 0.9604 -1.64%
2019-08-30 0 0.305 0.300 0.305 0.300 0.310 7,882,698 2,400,906 0.3046 0.977 0.961 0.977 0.961 0.993 2,461,447 0.9754 -1.61%
2019-08-29 0 0.310 0.305 0.310 0.305 0.315 15,324,000 4,708,870 0.3073 0.993 0.977 0.993 0.977 1.009 4,785,064 0.9841 -1.59%
2019-08-28 0 0.315 0.310 0.320 0.310 0.320 24,496,000 7,669,980 0.3131 1.009 0.993 1.025 0.993 1.025 7,649,108 1.0027 0.00%
2019-08-27 0 0.315 0.310 0.315 0.300 0.315 57,621,138 17,721,901 0.3076 1.009 0.993 1.009 0.961 1.009 17,992,746 0.9849 5.00%
2019-08-26 0 0.300 0.295 0.300 0.290 0.300 16,560,000 4,853,900 0.2931 0.961 0.945 0.961 0.929 0.961 5,171,017 0.9387 -1.64%
2019-08-23 0 0.305 0.300 0.305 0.295 0.305 13,144,000 3,956,210 0.3010 0.977 0.961 0.977 0.945 0.977 4,104,339 0.9639 1.67%
2019-08-22 0 0.300 0.295 0.300 0.295 0.305 6,108,000 1,810,880 0.2965 0.961 0.945 0.961 0.945 0.977 1,907,281 0.9495 0.00%
2019-08-21 0 0.300 0.295 0.300 0.290 0.305 19,711,000 5,870,698 0.2978 0.961 0.945 0.961 0.929 0.977 6,154,947 0.9538 3.45%
2019-08-20 0 0.290 0.285 0.290 0.285 0.290 6,320,000 1,830,290 0.2896 0.929 0.913 0.929 0.913 0.929 1,973,480 0.9274 0.00%
2019-08-19 0 0.290 0.285 0.290 0.280 0.295 19,330,000 5,598,490 0.2896 0.929 0.913 0.929 0.897 0.945 6,035,976 0.9275 1.75%
2019-08-16 0 0.285 0.280 0.285 0.275 0.285 12,223,512 3,391,290 0.2774 0.913 0.897 0.913 0.881 0.913 3,816,907 0.8885 3.64%
2019-08-15 0 0.275 0.270 0.280 0.265 0.280 9,052,000 2,474,570 0.2734 0.881 0.865 0.897 0.849 0.897 2,826,573 0.8755 0.00%
2019-08-14 0 0.275 0.270 0.275 0.270 0.280 6,338,000 1,734,120 0.2736 0.881 0.865 0.881 0.865 0.897 1,979,101 0.8762 0.00%
2019-08-13 0 0.275 0.270 0.275 0.265 0.280 22,604,000 6,096,430 0.2697 0.881 0.865 0.881 0.849 0.897 7,058,313 0.8637 -1.79%
2019-08-12 0 0.280 0.280 0.285 0.275 0.285 7,936,000 2,221,100 0.2799 0.897 0.897 0.913 0.881 0.913 2,478,091 0.8963 -1.75%
2019-08-09 0 0.285 0.280 0.285 0.280 0.285 3,928,000 1,112,250 0.2832 0.913 0.897 0.913 0.897 0.913 1,226,555 0.9068 1.79%
2019-08-08 0 0.280 0.275 0.280 0.275 0.285 6,556,000 1,832,950 0.2796 0.897 0.881 0.897 0.881 0.913 2,047,173 0.8954 0.00%
2019-08-07 0 0.280 0.275 0.280 0.275 0.280 2,912,000 806,560 0.2770 0.897 0.881 0.897 0.881 0.897 909,300 0.8870 1.82%
2019-08-06 0 0.275 0.275 0.280 0.265 0.280 16,220,000 4,430,810 0.2732 0.881 0.881 0.897 0.849 0.897 5,064,849 0.8748 0.00%
2019-08-05 0 0.275 0.275 0.280 0.275 0.290 16,264,000 4,545,120 0.2795 0.881 0.881 0.897 0.881 0.929 5,078,588 0.8950 -5.17%
2019-08-02 0 0.290 0.285 0.290 0.285 0.295 16,282,000 4,730,120 0.2905 0.929 0.913 0.929 0.913 0.945 5,084,209 0.9304 -1.69%
2019-08-01 0 0.295 0.295 0.300 0.295 0.305 7,946,000 2,371,720 0.2985 0.945 0.945 0.961 0.945 0.977 2,481,214 0.9559 -3.28%
2019-07-31 0 0.305 0.300 0.305 0.300 0.310 10,554,000 3,198,040 0.3030 0.977 0.961 0.977 0.961 0.993 3,295,587 0.9704 0.00%
2019-07-30 0 0.305 0.300 0.305 0.295 0.305 7,554,000 2,267,780 0.3002 0.977 0.961 0.977 0.945 0.977 2,358,808 0.9614 1.67%
2019-07-29 0 0.300 0.295 0.300 0.295 0.310 10,898,000 3,257,700 0.2989 0.961 0.945 0.961 0.945 0.993 3,403,004 0.9573 -1.64%
2019-07-26 0 0.305 0.300 0.305 0.300 0.305 17,886,000 5,398,210 0.3018 0.977 0.961 0.977 0.961 0.977 5,585,073 0.9665 0.00%
2019-07-25 0 0.305 0.300 0.305 0.295 0.320 76,497,353 23,415,445 0.3061 0.977 0.961 0.977 0.945 1.025 23,887,024 0.9803 5.17%
2019-07-24 0 0.290 0.285 0.290 0.285 0.290 5,432,000 1,571,850 0.2894 0.929 0.913 0.929 0.913 0.929 1,696,193 0.9267 0.00%
2019-07-23 0 0.290 0.285 0.290 0.285 0.290 6,072,000 1,737,640 0.2862 0.929 0.913 0.929 0.913 0.929 1,896,040 0.9165 1.75%
2019-07-22 0 0.285 0.285 0.290 0.280 0.290 15,618,000 4,452,360 0.2851 0.913 0.913 0.929 0.897 0.929 4,876,869 0.9130 0.00%
2019-07-19 0 0.285 0.280 0.285 0.280 0.285 2,314,000 654,120 0.2827 0.913 0.897 0.913 0.897 0.913 722,568 0.9053 1.79%
2019-07-18 0 0.280 0.280 0.285 0.275 0.285 3,700,000 1,038,670 0.2807 0.897 0.897 0.913 0.881 0.913 1,155,360 0.8990 -1.75%
2019-07-17 0 0.285 0.280 0.285 0.275 0.285 4,786,000 1,341,450 0.2803 0.913 0.897 0.913 0.881 0.913 1,494,474 0.8976 0.00%
2019-07-16 0 0.285 0.280 0.285 0.280 0.285 13,984,000 3,934,360 0.2813 0.913 0.897 0.913 0.897 0.913 4,366,637 0.9010 0.00%
2019-07-15 0 0.285 0.280 0.285 0.265 0.285 18,448,000 5,122,510 0.2777 0.913 0.897 0.913 0.849 0.913 5,760,563 0.8892 5.56%
2019-07-12 0 0.270 0.270 0.275 0.270 0.275 1,614,000 438,280 0.2715 0.865 0.865 0.881 0.865 0.881 503,987 0.8696 -1.82%
2019-07-11 0 0.275 0.270 0.275 0.270 0.275 2,328,000 632,500 0.2717 0.881 0.865 0.881 0.865 0.881 726,940 0.8701 1.85%
2019-07-10 0 0.270 0.270 0.275 0.265 0.275 3,482,000 938,060 0.2694 0.865 0.865 0.881 0.849 0.881 1,087,288 0.8628 0.00%
2019-07-09 0 0.270 0.265 0.270 0.265 0.270 4,722,000 1,270,810 0.2691 0.865 0.849 0.865 0.849 0.865 1,474,489 0.8619 1.89%
2019-07-08 0 0.265 0.265 0.270 0.265 0.275 3,252,000 875,816 0.2693 0.849 0.849 0.865 0.849 0.881 1,015,468 0.8625 -3.64%
2019-07-05 0 0.275 0.270 0.275 0.270 0.275 1,512,000 409,820 0.2710 0.881 0.865 0.881 0.865 0.881 472,136 0.8680 0.00%
2019-07-04 0 0.275 0.270 0.275 0.265 0.275 3,036,000 819,880 0.2701 0.881 0.865 0.881 0.849 0.881 948,020 0.8648 0.00%
2019-07-03 0 0.275 0.270 0.275 0.265 0.275 8,982,000 2,421,250 0.2696 0.881 0.865 0.881 0.849 0.881 2,804,715 0.8633 1.85%
2019-07-02 0 0.270 0.265 0.270 0.265 0.275 30,376,000 8,144,410 0.2681 0.865 0.849 0.865 0.849 0.881 9,485,194 0.8586 1.89%
2019-06-28 0 0.265 0.265 0.270 0.265 0.275 9,534,000 2,577,340 0.2703 0.849 0.849 0.865 0.849 0.881 2,977,082 0.8657 -1.85%
2019-06-27 0 0.270 0.270 0.275 0.270 0.280 4,362,000 1,195,470 0.2741 0.865 0.865 0.881 0.865 0.897 1,362,076 0.8777 -1.82%
2019-06-26 0 0.275 0.270 0.275 0.270 0.280 3,648,000 1,004,010 0.2752 0.881 0.865 0.881 0.865 0.897 1,139,123 0.8814 0.00%
2019-06-25 0 0.275 0.270 0.275 0.270 0.280 16,078,000 4,406,540 0.2741 0.881 0.865 0.881 0.865 0.897 5,020,508 0.8777 -1.79%
2019-06-24 0 0.280 0.275 0.280 0.275 0.280 16,776,000 4,625,150 0.2757 0.897 0.881 0.897 0.881 0.897 5,238,465 0.8829 1.82%
2019-06-21 0 0.275 0.275 0.280 0.270 0.280 86,216,000 23,750,402 0.2755 0.881 0.881 0.897 0.865 0.897 26,921,763 0.8822 -1.79%
2019-06-20 0 0.280 0.275 0.280 0.270 0.280 21,850,000 6,034,240 0.2762 0.897 0.881 0.897 0.865 0.897 6,822,870 0.8844 1.82%
2019-06-19 0 0.275 0.270 0.275 0.265 0.275 18,688,000 5,052,030 0.2703 0.881 0.865 0.881 0.849 0.881 5,835,505 0.8657 1.85%
2019-06-18 0 0.270 0.265 0.275 0.265 0.275 13,258,000 3,583,300 0.2703 0.865 0.849 0.881 0.849 0.881 4,139,936 0.8655 1.89%
2019-06-17 0 0.265 0.260 0.265 0.260 0.280 21,604,000 5,839,670 0.2703 0.849 0.833 0.849 0.833 0.897 6,746,054 0.8656 -3.64%
2019-06-14 0 0.275 0.270 0.275 0.270 0.295 28,270,000 7,950,220 0.2812 0.881 0.865 0.881 0.865 0.945 8,827,575 0.9006 -1.61%
2019-06-13 0 0.305 0.300 0.305 0.295 0.305 19,386,000 5,839,190 0.3012 0.895 0.880 0.895 0.866 0.895 6,605,746 0.8840 0.00%
2019-06-12 0 0.305 0.300 0.305 0.295 0.305 12,220,000 3,689,470 0.3019 0.895 0.880 0.895 0.866 0.895 4,163,944 0.8861 0.00%
2019-06-11 0 0.305 0.300 0.305 0.300 0.305 9,252,000 2,815,710 0.3043 0.895 0.880 0.895 0.880 0.895 3,152,603 0.8931 1.67%
2019-06-10 0 0.300 0.295 0.300 0.290 0.305 25,836,000 7,759,330 0.3003 0.880 0.866 0.880 0.851 0.895 8,803,572 0.8814 1.69%
2019-06-06 0 0.295 0.290 0.295 0.290 0.295 7,616,000 2,238,210 0.2939 0.866 0.851 0.866 0.851 0.866 2,595,139 0.8625 0.00%
2019-06-05 0 0.295 0.290 0.295 0.285 0.295 13,854,000 4,032,770 0.2911 0.866 0.851 0.866 0.836 0.866 4,720,727 0.8543 1.72%
2019-06-04 0 0.290 0.285 0.290 0.285 0.295 9,202,858 2,684,848 0.2917 0.851 0.836 0.851 0.836 0.866 3,135,858 0.8562 0.00%
2019-06-03 0 0.290 0.285 0.290 0.285 0.295 13,451,200 3,897,404 0.2897 0.851 0.836 0.851 0.836 0.866 4,583,473 0.8503 -1.69%
2019-05-31 0 0.295 0.290 0.295 0.290 0.295 16,704,000 4,853,390 0.2906 0.866 0.851 0.866 0.851 0.866 5,691,859 0.8527 0.00%
2019-05-30 0 0.295 0.290 0.295 0.290 0.300 7,366,000 2,168,290 0.2944 0.866 0.851 0.866 0.851 0.880 2,509,952 0.8639 0.00%
2019-05-29 0 0.295 0.290 0.295 0.285 0.295 12,128,000 3,521,280 0.2903 0.866 0.851 0.866 0.836 0.866 4,132,595 0.8521 3.51%
2019-05-28 0 0.285 0.280 0.285 0.280 0.305 58,932,000 17,150,490 0.2910 0.836 0.822 0.836 0.822 0.895 20,080,977 0.8541 -5.00%
2019-05-27 0 0.300 0.295 0.300 0.295 0.300 7,492,000 2,229,400 0.2976 0.880 0.866 0.880 0.866 0.880 2,552,886 0.8733 1.69%
2019-05-24 0 0.295 0.290 0.295 0.285 0.295 4,780,000 1,388,770 0.2905 0.866 0.851 0.866 0.836 0.866 1,628,777 0.8526 1.72%
2019-05-23 0 0.290 0.285 0.290 0.285 0.300 9,452,000 2,739,430 0.2898 0.851 0.836 0.851 0.836 0.880 3,220,753 0.8506 0.00%
2019-05-22 0 0.290 0.290 0.295 0.290 0.300 6,526,000 1,927,850 0.2954 0.851 0.851 0.866 0.851 0.880 2,223,723 0.8669 -1.69%
2019-05-21 0 0.295 0.290 0.295 0.290 0.295 6,828,000 2,001,570 0.2931 0.866 0.851 0.866 0.851 0.866 2,326,629 0.8603 1.72%
2019-05-20 0 0.290 0.285 0.290 0.285 0.295 9,722,000 2,811,360 0.2892 0.851 0.836 0.851 0.836 0.866 3,312,755 0.8486 -1.69%
2019-05-17 0 0.295 0.290 0.295 0.290 0.315 42,880,000 12,701,940 0.2962 0.866 0.851 0.866 0.851 0.924 14,611,286 0.8693 -6.35%
2019-05-16 0 0.315 0.310 0.315 0.310 0.325 87,818,000 27,661,120 0.3150 0.924 0.910 0.924 0.910 0.954 29,923,831 0.9244 0.00%
2019-05-15 0 0.315 0.310 0.315 0.285 0.320 49,354,000 15,135,120 0.3067 0.924 0.910 0.924 0.836 0.939 16,817,290 0.9000 8.62%
2019-05-14 0 0.290 0.285 0.290 0.280 0.290 12,750,000 3,615,340 0.2836 0.851 0.836 0.851 0.822 0.851 4,344,540 0.8322 0.00%
2019-05-10 0 0.290 0.290 0.295 0.285 0.295 10,390,000 3,000,390 0.2888 0.851 0.851 0.866 0.836 0.866 3,540,375 0.8475 1.75%
2019-05-09 0 0.285 0.285 0.290 0.280 0.295 21,926,000 6,257,360 0.2854 0.836 0.836 0.851 0.822 0.866 7,471,247 0.8375 -1.72%
2019-05-08 0 0.290 0.285 0.295 0.285 0.295 14,454,000 4,187,160 0.2897 0.851 0.836 0.866 0.836 0.866 4,925,175 0.8502 -3.33%
2019-05-07 0 0.300 0.295 0.300 0.290 0.300 10,746,000 3,172,440 0.2952 0.880 0.866 0.880 0.851 0.880 3,661,681 0.8664 3.45%
2019-05-06 0 0.290 0.285 0.295 0.285 0.315 60,602,000 17,860,750 0.2947 0.851 0.836 0.866 0.836 0.924 20,650,027 0.8649 -9.38%
2019-05-03 0 0.320 0.315 0.320 0.305 0.320 11,610,000 3,627,520 0.3124 0.939 0.924 0.939 0.895 0.939 3,956,087 0.9169 3.23%
2019-05-02 0 0.310 0.310 0.315 0.310 0.320 6,798,000 2,138,090 0.3145 0.910 0.910 0.924 0.910 0.939 2,316,407 0.9230 -3.12%
2019-04-30 0 0.320 0.315 0.320 0.315 0.320 7,068,000 2,244,680 0.3176 0.939 0.924 0.939 0.924 0.939 2,408,409 0.9320 0.00%
2019-04-29 0 0.320 0.315 0.320 0.305 0.325 17,946,000 5,685,800 0.3168 0.939 0.924 0.939 0.895 0.954 6,115,068 0.9298 3.23%
2019-04-26 0 0.310 0.305 0.310 0.300 0.315 13,710,500 4,224,362 0.3081 0.910 0.895 0.910 0.880 0.924 4,671,829 0.9042 0.00%
2019-04-25 0 0.310 0.305 0.310 0.305 0.315 7,076,000 2,179,230 0.3080 0.910 0.895 0.910 0.895 0.924 2,411,135 0.9038 -1.59%
2019-04-24 0 0.315 0.310 0.315 0.305 0.315 17,396,000 5,391,750 0.3099 0.924 0.910 0.924 0.895 0.924 5,927,657 0.9096 1.61%
2019-04-23 0 0.310 0.310 0.315 0.310 0.315 11,090,078 3,452,324 0.3113 0.910 0.910 0.924 0.910 0.924 3,778,925 0.9136 -1.59%
2019-04-18 0 0.315 0.310 0.315 0.310 0.320 6,972,000 2,169,790 0.3112 0.924 0.910 0.924 0.910 0.939 2,375,697 0.9133 0.00%
2019-04-17 0 0.315 0.310 0.315 0.305 0.320 17,840,000 5,620,130 0.3150 0.924 0.910 0.924 0.895 0.939 6,078,949 0.9245 1.61%
2019-04-16 0 0.310 0.305 0.310 0.305 0.315 10,436,000 3,229,250 0.3094 0.910 0.895 0.910 0.895 0.924 3,556,049 0.9081 -1.59%
2019-04-15 0 0.315 0.310 0.315 0.310 0.320 14,224,000 4,460,040 0.3136 0.924 0.910 0.924 0.910 0.939 4,846,803 0.9202 0.00%
2019-04-12 0 0.315 0.310 0.315 0.305 0.315 16,272,000 5,041,480 0.3098 0.924 0.910 0.924 0.895 0.924 5,544,656 0.9093 0.00%
2019-04-11 0 0.315 0.310 0.315 0.305 0.330 56,764,000 17,923,560 0.3158 0.924 0.910 0.924 0.895 0.968 19,342,235 0.9267 -3.08%
2019-04-10 0 0.325 0.325 0.330 0.320 0.330 16,567,100 5,378,404 0.3246 0.954 0.954 0.968 0.939 0.968 5,645,211 0.9527 1.56%
2019-04-09 0 0.320 0.320 0.325 0.320 0.330 19,006,000 6,138,200 0.3230 0.939 0.939 0.954 0.939 0.968 6,476,262 0.9478 -1.54%
2019-04-08 0 0.325 0.320 0.325 0.320 0.340 56,118,000 18,454,860 0.3289 0.954 0.939 0.954 0.939 0.998 19,122,111 0.9651 0.00%
2019-04-04 0 0.325 0.325 0.330 0.320 0.345 72,336,000 23,871,340 0.3300 0.954 0.954 0.968 0.939 1.012 24,648,367 0.9685 0.00%
2019-04-03 0 0.325 0.320 0.325 0.320 0.330 41,726,000 13,585,320 0.3256 0.954 0.939 0.954 0.939 0.968 14,218,062 0.9555 1.56%
2019-04-02 0 0.320 0.315 0.320 0.315 0.330 26,392,000 8,493,310 0.3218 0.939 0.924 0.939 0.924 0.968 8,993,028 0.9444 -1.54%
2019-04-01 0 0.325 0.320 0.325 0.315 0.325 53,916,000 17,169,870 0.3185 0.954 0.939 0.954 0.924 0.954 18,371,784 0.9346 3.17%
2019-03-29 0 0.315 0.310 0.315 0.305 0.335 129,246,000 42,019,380 0.3251 0.924 0.910 0.924 0.895 0.983 44,040,351 0.9541 -1.56%
2019-03-28 0 0.320 0.315 0.320 0.280 0.320 167,669,700 50,785,001 0.3029 0.939 0.924 0.939 0.822 0.939 57,133,160 0.8889 10.34%
2019-03-27 0 0.290 0.285 0.290 0.255 0.290 254,600,000 68,798,380 0.2702 0.851 0.836 0.851 0.748 0.851 86,754,509 0.7930 21.85%
2019-03-26 0 0.238 0.237 0.239 0.235 0.242 13,006,000 3,103,468 0.2386 0.698 0.696 0.701 0.690 0.710 4,431,772 0.7003 1.28%
2019-03-25 0 0.235 0.235 0.236 0.226 0.236 10,366,866 2,417,348 0.2332 0.690 0.690 0.693 0.663 0.693 3,532,492 0.6843 1.73%
2019-03-22 0 0.231 0.231 0.234 0.221 0.239 27,558,000 6,351,952 0.2305 0.678 0.678 0.687 0.649 0.701 9,390,341 0.6764 -3.35%
2019-03-21 0 0.239 0.237 0.239 0.236 0.240 7,522,000 1,786,530 0.2375 0.701 0.696 0.701 0.693 0.704 2,563,108 0.6970 1.27%
2019-03-20 0 0.236 0.236 0.237 0.234 0.246 41,430,000 9,938,230 0.2399 0.693 0.693 0.696 0.687 0.722 14,117,201 0.7040 2.16%
2019-03-19 0 0.231 0.229 0.234 0.229 0.235 2,692,000 622,972 0.2314 0.678 0.672 0.687 0.672 0.690 917,294 0.6791 -0.86%
2019-03-18 0 0.233 0.233 0.234 0.231 0.239 5,014,000 1,174,616 0.2343 0.684 0.684 0.687 0.678 0.701 1,708,512 0.6875 -1.27%
2019-03-15 0 0.236 0.236 0.237 0.226 0.237 11,621,210 2,670,206 0.2298 0.693 0.693 0.696 0.663 0.696 3,959,907 0.6743 5.36%
2019-03-14 0 0.224 0.224 0.226 0.223 0.226 3,024,110 681,314 0.2253 0.657 0.657 0.663 0.654 0.663 1,030,460 0.6612 -0.44%
2019-03-13 0 0.225 0.225 0.226 0.222 0.228 4,514,000 1,016,844 0.2253 0.660 0.660 0.663 0.652 0.669 1,538,138 0.6611 0.45%
2019-03-12 0 0.224 0.224 0.225 0.221 0.229 9,246,000 2,076,286 0.2246 0.657 0.657 0.660 0.649 0.672 3,150,558 0.6590 0.45%
2019-03-11 0 0.223 0.221 0.223 0.221 0.224 2,368,000 525,248 0.2218 0.654 0.649 0.654 0.649 0.657 806,892 0.6510 0.00%
2019-03-08 0 0.223 0.223 0.225 0.223 0.229 5,534,000 1,249,214 0.2257 0.654 0.654 0.660 0.654 0.672 1,885,701 0.6625 -1.76%
2019-03-07 0 0.227 0.227 0.228 0.226 0.232 2,096,000 480,904 0.2294 0.666 0.666 0.669 0.663 0.681 714,208 0.6733 -1.30%
2019-03-06 0 0.230 0.229 0.230 0.229 0.234 3,018,000 698,028 0.2313 0.675 0.672 0.675 0.672 0.687 1,028,378 0.6788 -0.43%
2019-03-05 0 0.231 0.230 0.231 0.229 0.235 5,930,000 1,369,396 0.2309 0.678 0.675 0.678 0.672 0.690 2,020,637 0.6777 0.00%
2019-03-04 0 0.231 0.231 0.233 0.230 0.234 5,130,000 1,190,510 0.2321 0.678 0.678 0.684 0.675 0.687 1,748,039 0.6811 0.87%
2019-03-01 0 0.229 0.229 0.230 0.226 0.230 4,536,000 1,037,146 0.2286 0.672 0.672 0.675 0.663 0.675 1,545,634 0.6710 0.00%
2019-02-28 0 0.229 0.225 0.228 0.225 0.231 4,754,000 1,081,182 0.2274 0.672 0.660 0.669 0.660 0.678 1,619,917 0.6674 -0.43%
2019-02-27 0 0.230 0.229 0.231 0.228 0.236 7,158,000 1,648,726 0.2303 0.675 0.672 0.678 0.669 0.693 2,439,076 0.6760 -1.29%
2019-02-26 0 0.233 0.231 0.233 0.231 0.235 7,004,000 1,632,044 0.2330 0.684 0.678 0.684 0.678 0.690 2,386,601 0.6838 -2.10%
2019-02-25 0 0.238 0.236 0.238 0.232 0.243 27,474,915 6,536,522 0.2379 0.698 0.693 0.698 0.681 0.713 9,362,030 0.6982 2.59%
2019-02-22 0 0.232 0.231 0.232 0.228 0.234 7,448,000 1,719,164 0.2308 0.681 0.678 0.681 0.669 0.687 2,537,893 0.6774 0.87%
2019-02-21 0 0.230 0.230 0.231 0.228 0.234 8,412,000 1,936,788 0.2302 0.675 0.675 0.678 0.669 0.687 2,866,374 0.6757 -0.86%
2019-02-20 0 0.232 0.232 0.233 0.231 0.238 10,796,000 2,516,118 0.2331 0.681 0.681 0.684 0.678 0.698 3,678,718 0.6840 -0.85%
2019-02-19 0 0.234 0.234 0.235 0.230 0.240 17,754,000 4,167,812 0.2348 0.687 0.687 0.690 0.675 0.704 6,049,645 0.6889 1.74%
2019-02-18 0 0.230 0.229 0.232 0.226 0.234 30,426,000 7,027,180 0.2310 0.675 0.672 0.681 0.663 0.687 10,367,607 0.6778 5.02%
2019-02-15 0 0.219 0.217 0.219 0.216 0.219 4,276,000 930,916 0.2177 0.643 0.637 0.643 0.634 0.643 1,457,040 0.6389 -1.35%
2019-02-14 0 0.222 0.221 0.222 0.218 0.225 6,666,200 1,476,611 0.2215 0.652 0.649 0.652 0.640 0.660 2,271,496 0.6501 -0.89%
2019-02-13 0 0.224 0.223 0.224 0.216 0.224 11,758,000 2,603,554 0.2214 0.657 0.654 0.657 0.634 0.657 4,006,518 0.6498 2.75%
2019-02-12 0 0.218 0.217 0.218 0.215 0.219 6,204,000 1,346,498 0.2170 0.640 0.637 0.640 0.631 0.643 2,114,002 0.6369 -0.46%
2019-02-11 0 0.219 0.219 0.220 0.218 0.221 4,084,000 897,222 0.2197 0.643 0.643 0.646 0.640 0.649 1,391,616 0.6447 -0.90%
2019-02-08 0 0.221 0.220 0.221 0.213 0.221 7,842,000 1,711,512 0.2182 0.649 0.646 0.649 0.625 0.649 2,672,148 0.6405 1.84%
2019-02-04 0 0.217 0.215 0.217 0.212 0.218 3,330,000 720,010 0.2162 0.637 0.631 0.637 0.622 0.640 1,134,692 0.6345 0.93%
2019-02-01 0 0.215 0.214 0.215 0.210 0.215 3,654,000 778,306 0.2130 0.631 0.628 0.631 0.616 0.631 1,245,094 0.6251 1.42%
2019-01-31 0 0.212 0.212 0.213 0.209 0.215 2,156,000 458,648 0.2127 0.622 0.622 0.625 0.613 0.631 734,653 0.6243 1.44%
2019-01-30 0 0.209 0.208 0.210 0.207 0.211 2,306,000 483,062 0.2095 0.613 0.610 0.616 0.607 0.619 785,766 0.6148 -0.95%
2019-01-29 0 0.211 0.209 0.211 0.206 0.214 4,198,000 882,300 0.2102 0.619 0.613 0.619 0.605 0.628 1,430,461 0.6168 0.00%
2019-01-28 0 0.211 0.208 0.210 0.208 0.214 5,144,000 1,082,754 0.2105 0.619 0.610 0.616 0.610 0.628 1,752,809 0.6177 0.00%
2019-01-25 0 0.211 0.211 0.212 0.210 0.213 3,608,000 761,624 0.2111 0.619 0.619 0.622 0.616 0.625 1,229,420 0.6195 0.96%
2019-01-24 0 0.209 0.208 0.210 0.206 0.211 6,908,000 1,445,216 0.2092 0.613 0.610 0.616 0.605 0.619 2,353,889 0.6140 0.00%
2019-01-23 0 0.209 0.208 0.209 0.208 0.214 4,620,000 972,556 0.2105 0.613 0.610 0.613 0.610 0.628 1,574,257 0.6178 -1.42%
2019-01-22 0 0.212 0.210 0.215 0.210 0.216 13,120,000 2,799,006 0.2133 0.622 0.616 0.631 0.616 0.634 4,470,617 0.6261 -2.30%
2019-01-21 0 0.217 0.216 0.218 0.215 0.224 7,616,000 1,649,786 0.2166 0.637 0.634 0.640 0.631 0.657 2,595,139 0.6357 -2.25%
2019-01-18 0 0.222 0.219 0.222 0.218 0.230 16,618,000 3,717,342 0.2237 0.652 0.643 0.652 0.640 0.675 5,662,555 0.6565 0.00%
2019-01-17 0 0.222 0.223 0.224 0.218 0.228 37,290,000 8,345,882 0.2238 0.652 0.654 0.657 0.640 0.669 12,706,503 0.6568 1.83%
2019-01-16 0 0.218 0.217 0.219 0.202 0.220 33,046,000 7,111,678 0.2152 0.640 0.637 0.643 0.593 0.646 11,260,367 0.6316 9.00%
2019-01-15 0 0.200 0.199 0.200 0.195 0.201 1,636,000 322,520 0.1971 0.587 0.584 0.587 0.572 0.590 557,464 0.5785 1.52%
2019-01-14 0 0.197 0.197 0.198 0.194 0.198 2,002,000 394,228 0.1969 0.578 0.578 0.581 0.569 0.581 682,178 0.5779 -0.51%
2019-01-11 0 0.198 0.197 0.199 0.194 0.199 1,464,000 289,162 0.1975 0.581 0.578 0.584 0.569 0.584 498,855 0.5797 0.51%
2019-01-10 0 0.197 0.195 0.198 0.188 0.200 4,072,000 792,188 0.1945 0.578 0.572 0.581 0.552 0.587 1,387,527 0.5709 2.07%
2019-01-09 0 0.193 0.193 0.195 0.187 0.195 3,014,000 581,674 0.1930 0.566 0.566 0.572 0.549 0.572 1,027,015 0.5664 1.05%
2019-01-08 0 0.191 0.191 0.195 0.191 0.195 626,000 120,482 0.1925 0.561 0.561 0.572 0.561 0.572 213,308 0.5648 -2.05%
2019-01-07 0 0.195 0.193 0.196 0.188 0.197 1,984,000 384,036 0.1936 0.572 0.566 0.575 0.552 0.578 676,045 0.5681 3.72%
2019-01-04 0 0.188 0.187 0.191 0.181 0.191 2,076,006 391,669 0.1887 0.552 0.549 0.561 0.531 0.561 707,395 0.5537 -0.53%
2019-01-03 0 0.189 0.188 0.189 0.185 0.193 4,090,000 773,304 0.1891 0.555 0.552 0.555 0.543 0.566 1,393,660 0.5549 -1.56%
2019-01-02 0 0.192 0.190 0.192 0.189 0.200 1,210,000 232,690 0.1923 0.563 0.558 0.563 0.555 0.587 412,305 0.5644 -2.54%
2018-12-31 0 0.197 0.195 0.200 0.190 0.200 3,048,739 601,049 0.1971 0.578 0.572 0.587 0.558 0.587 1,038,853 0.5786 4.23%
2018-12-28 0 0.189 0.188 0.191 0.187 0.203 13,216,000 2,549,442 0.1929 0.555 0.552 0.561 0.549 0.596 4,503,329 0.5661 -3.57%
2018-12-27 0 0.196 0.195 0.198 0.195 0.205 6,342,000 1,270,298 0.2003 0.575 0.572 0.581 0.572 0.602 2,161,026 0.5878 -2.97%
2018-12-24 0 0.202 0.199 0.202 0.196 0.206 2,674,000 535,440 0.2002 0.593 0.584 0.593 0.575 0.605 911,161 0.5876 1.00%
2018-12-21 0 0.200 0.192 0.193 0.193 0.213 17,418,000 3,565,686 0.2047 0.587 0.563 0.566 0.566 0.625 5,935,153 0.6008 -2.91%
2018-12-20 0 0.206 0.204 0.206 0.203 0.209 4,184,000 858,504 0.2052 0.605 0.599 0.605 0.596 0.613 1,425,691 0.6022 -0.48%
2018-12-19 0 0.207 0.207 0.208 0.204 0.215 3,970,000 827,630 0.2085 0.607 0.607 0.610 0.599 0.631 1,352,771 0.6118 -0.96%
2018-12-18 0 0.209 0.205 0.209 0.201 0.211 2,496,000 520,732 0.2086 0.613 0.602 0.613 0.590 0.619 850,508 0.6123 1.95%
2018-12-17 0 0.205 0.202 0.205 0.201 0.210 4,542,000 930,004 0.2048 0.602 0.593 0.602 0.590 0.616 1,547,679 0.6009 -1.91%
2018-12-14 0 0.209 0.207 0.209 0.205 0.217 5,836,000 1,226,654 0.2102 0.613 0.607 0.613 0.602 0.637 1,988,607 0.6168 -3.69%
2018-12-13 0 0.217 0.215 0.216 0.213 0.220 5,170,677 1,123,504 0.2173 0.637 0.631 0.634 0.625 0.646 1,761,899 0.6377 0.00%
2018-12-12 0 0.217 0.214 0.217 0.211 0.220 5,396,000 1,162,878 0.2155 0.637 0.628 0.637 0.619 0.646 1,838,678 0.6325 -0.91%
2018-12-11 0 0.219 0.218 0.219 0.217 0.223 3,104,000 679,378 0.2189 0.643 0.640 0.643 0.637 0.654 1,057,683 0.6423 -0.90%
2018-12-10 0 0.221 0.219 0.222 0.218 0.222 4,598,000 1,013,832 0.2205 0.649 0.643 0.652 0.640 0.652 1,566,761 0.6471 0.00%
2018-12-07 0 0.221 0.218 0.221 0.218 0.223 5,476,000 1,201,808 0.2195 0.649 0.640 0.649 0.640 0.654 1,865,938 0.6441 0.00%
2018-12-06 0 0.221 0.219 0.221 0.218 0.223 7,002,000 1,537,676 0.2196 0.649 0.643 0.649 0.640 0.654 2,385,919 0.6445 0.00%
2018-12-05 0 0.221 0.220 0.221 0.217 0.222 7,874,000 1,731,374 0.2199 0.649 0.646 0.649 0.637 0.652 2,683,052 0.6453 -0.45%
2018-12-04 0 0.222 0.221 0.222 0.215 0.225 11,692,000 2,581,918 0.2208 0.652 0.649 0.652 0.631 0.660 3,984,029 0.6481 2.78%
2018-12-03 0 0.216 0.214 0.216 0.215 0.220 8,306,000 1,805,884 0.2174 0.634 0.628 0.634 0.631 0.646 2,830,255 0.6381 -1.37%
2018-11-30 0 0.219 0.216 0.219 0.212 0.220 7,994,000 1,730,334 0.2165 0.643 0.634 0.643 0.622 0.646 2,723,942 0.6352 1.39%
2018-11-29 0 0.216 0.215 0.216 0.211 0.220 6,496,000 1,394,054 0.2146 0.634 0.631 0.634 0.619 0.646 2,213,501 0.6298 -0.92%
2018-11-28 0 0.218 0.215 0.218 0.208 0.218 8,144,000 1,761,110 0.2162 0.640 0.631 0.640 0.610 0.640 2,775,054 0.6346 2.35%
2018-11-27 0 0.213 0.212 0.213 0.209 0.216 6,926,000 1,475,262 0.2130 0.625 0.622 0.625 0.613 0.634 2,360,023 0.6251 0.95%
2018-11-26 0 0.211 0.209 0.211 0.200 0.211 19,568,000 4,061,410 0.2076 0.619 0.613 0.619 0.587 0.619 6,667,762 0.6091 3.43%
2018-11-23 0 0.204 0.203 0.204 0.201 0.217 11,812,000 2,446,296 0.2071 0.599 0.596 0.599 0.590 0.637 4,024,919 0.6078 -3.77%
2018-11-22 0 0.212 0.210 0.212 0.210 0.226 36,384,000 7,929,006 0.2179 0.622 0.616 0.622 0.616 0.663 12,397,785 0.6396 1.44%
2018-11-21 0 0.209 0.207 0.209 0.204 0.213 20,700,000 4,318,992 0.2086 0.613 0.607 0.613 0.599 0.625 7,053,489 0.6123 0.97%
2018-11-20 0 0.207 0.207 0.208 0.197 0.214 39,936,000 8,224,918 0.2060 0.607 0.607 0.610 0.578 0.628 13,608,123 0.6044 2.99%
2018-11-19 0 0.201 0.199 0.201 0.190 0.205 24,060,000 4,779,180 0.1986 0.590 0.584 0.590 0.558 0.602 8,198,403 0.5829 5.24%
2018-11-16 0 0.191 0.188 0.191 0.187 0.192 6,888,000 1,310,534 0.1903 0.561 0.552 0.561 0.549 0.563 2,347,074 0.5584 1.60%
2018-11-15 0 0.188 0.187 0.188 0.183 0.190 2,624,000 491,990 0.1875 0.552 0.549 0.552 0.537 0.558 894,123 0.5502 0.00%
2018-11-14 0 0.188 0.186 0.188 0.185 0.190 1,124,000 211,242 0.1879 0.552 0.546 0.552 0.543 0.558 383,001 0.5515 0.00%
2018-11-13 0 0.188 0.187 0.188 0.187 0.189 506,000 95,052 0.1878 0.552 0.549 0.552 0.549 0.555 172,419 0.5513 -1.05%
2018-11-12 0 0.190 0.188 0.190 0.185 0.191 1,164,000 219,018 0.1882 0.558 0.552 0.558 0.543 0.561 396,631 0.5522 0.00%
2018-11-09 0 0.190 0.190 0.191 0.185 0.191 2,954,000 556,040 0.1882 0.558 0.558 0.561 0.543 0.561 1,006,570 0.5524 0.00%
2018-11-08 0 0.190 0.188 0.190 0.183 0.193 3,204,000 598,966 0.1869 0.558 0.552 0.558 0.537 0.566 1,091,757 0.5486 1.06%
2018-11-07 0 0.188 0.183 0.188 0.181 0.188 2,566,000 471,912 0.1839 0.552 0.537 0.552 0.531 0.552 874,360 0.5397 2.17%
2018-11-06 0 0.184 0.183 0.184 0.176 0.184 3,758,000 679,566 0.1808 0.540 0.537 0.540 0.517 0.540 1,280,532 0.5307 2.79%
2018-11-05 0 0.179 0.178 0.179 0.174 0.179 1,814,000 322,040 0.1775 0.525 0.522 0.525 0.511 0.525 618,117 0.5210 0.00%
2018-11-02 0 0.179 0.178 0.179 0.176 0.179 5,276,000 936,850 0.1776 0.525 0.522 0.525 0.517 0.525 1,797,788 0.5211 1.70%
2018-11-01 0 0.176 0.175 0.176 0.171 0.178 2,768,000 485,198 0.1753 0.517 0.514 0.517 0.502 0.522 943,191 0.5144 0.57%
2018-10-31 0 0.175 0.174 0.175 0.171 0.175 2,029,500 351,542 0.1732 0.514 0.511 0.514 0.502 0.514 691,549 0.5083 2.34%
2018-10-30 0 0.171 0.170 0.172 0.170 0.174 1,852,000 317,276 0.1713 0.502 0.499 0.505 0.499 0.511 631,066 0.5028 -0.58%
2018-10-29 0 0.172 0.170 0.173 0.170 0.175 5,830,000 997,626 0.1711 0.505 0.499 0.508 0.499 0.514 1,986,562 0.5022 0.58%
2018-10-26 0 0.171 0.170 0.171 0.166 0.172 1,632,000 277,644 0.1701 0.502 0.499 0.502 0.487 0.505 556,101 0.4993 1.79%
2018-10-25 0 0.168 0.168 0.170 0.166 0.170 2,278,000 382,374 0.1679 0.493 0.493 0.499 0.487 0.499 776,225 0.4926 0.00%
2018-10-24 0 0.168 0.168 0.170 0.167 0.172 3,574,000 605,478 0.1694 0.493 0.493 0.499 0.490 0.505 1,217,834 0.4972 -1.18%
2018-10-23 0 0.170 0.170 0.171 0.170 0.178 3,138,000 537,498 0.1713 0.499 0.499 0.502 0.499 0.522 1,069,268 0.5027 -2.30%
2018-10-22 0 0.174 0.174 0.175 0.173 0.176 3,517,000 614,007 0.1746 0.511 0.511 0.514 0.508 0.517 1,198,412 0.5124 2.35%
2018-10-19 0 0.170 0.169 0.170 0.169 0.175 1,980,000 338,160 0.1708 0.499 0.496 0.499 0.496 0.514 674,682 0.5012 -1.16%
2018-10-18 0 0.172 0.171 0.172 0.171 0.176 1,832,000 316,158 0.1726 0.505 0.502 0.505 0.502 0.517 624,251 0.5065 0.58%
2018-10-16 0 0.171 0.170 0.171 0.169 0.174 1,578,000 271,082 0.1718 0.502 0.499 0.502 0.496 0.511 537,701 0.5042 -1.72%
2018-10-15 0 0.174 0.169 0.174 0.165 0.178 4,130,000 714,788 0.1731 0.511 0.496 0.511 0.484 0.522 1,407,290 0.5079 0.00%
2018-10-12 0 0.174 0.173 0.174 0.168 0.175 4,314,000 741,806 0.1720 0.511 0.508 0.511 0.493 0.514 1,469,988 0.5046 2.96%
2018-10-11 0 0.169 0.169 0.170 0.167 0.176 16,492,000 2,808,256 0.1703 0.496 0.496 0.499 0.490 0.517 5,619,620 0.4997 -6.11%
2018-10-10 0 0.180 0.179 0.180 0.179 0.182 1,183,058 213,228 0.1802 0.528 0.525 0.528 0.525 0.534 403,125 0.5289 -0.55%
2018-10-09 0 0.181 0.180 0.182 0.180 0.184 1,171,994 212,598 0.1814 0.531 0.528 0.534 0.528 0.540 399,355 0.5324 0.00%
2018-10-08 0 0.181 0.181 0.183 0.181 0.185 1,320,000 240,420 0.1821 0.531 0.531 0.537 0.531 0.543 449,788 0.5345 -2.16%
2018-10-05 0 0.185 0.184 0.185 0.182 0.186 1,194,000 219,948 0.1842 0.543 0.540 0.543 0.534 0.546 406,853 0.5406 -1.60%
2018-10-04 0 0.188 0.185 0.188 0.182 0.189 3,008,000 555,168 0.1846 0.552 0.543 0.552 0.534 0.555 1,024,971 0.5416 1.08%
2018-10-03 0 0.186 0.185 0.188 0.185 0.188 1,998,000 371,912 0.1861 0.546 0.543 0.552 0.543 0.552 680,815 0.5463 0.00%
2018-10-02 0 0.186 0.186 0.188 0.185 0.191 4,094,000 770,800 0.1883 0.546 0.546 0.552 0.543 0.561 1,395,023 0.5525 -3.12%
2018-09-28 0 0.192 0.191 0.193 0.190 0.192 2,124,000 406,440 0.1914 0.563 0.561 0.566 0.558 0.563 723,749 0.5616 -1.03%
2018-09-27 0 0.194 0.190 0.194 0.189 0.195 3,244,000 620,754 0.1914 0.569 0.558 0.569 0.555 0.572 1,105,387 0.5616 1.04%
2018-09-26 0 0.192 0.191 0.193 0.189 0.194 4,464,000 856,172 0.1918 0.563 0.561 0.566 0.555 0.569 1,521,100 0.5629 -1.03%
2018-09-24 0 0.194 0.190 0.191 0.191 0.198 5,632,000 1,097,826 0.1949 0.569 0.558 0.561 0.561 0.581 1,919,094 0.5721 -1.02%
2018-09-21 0 0.196 0.194 0.196 0.192 0.203 17,364,000 3,388,578 0.1951 0.575 0.569 0.575 0.563 0.596 5,916,753 0.5727 4.26%
2018-09-20 0 0.188 0.187 0.188 0.187 0.191 6,566,666 1,239,002 0.1887 0.552 0.549 0.552 0.549 0.561 2,237,580 0.5537 0.00%
2018-09-19 0 0.188 0.186 0.188 0.185 0.190 2,478,000 462,004 0.1864 0.552 0.546 0.552 0.543 0.558 844,374 0.5472 0.53%
2018-09-18 0 0.187 0.186 0.187 0.185 0.190 6,312,000 1,179,478 0.1869 0.549 0.546 0.549 0.543 0.558 2,150,803 0.5484 -1.06%
2018-09-17 0 0.189 0.187 0.189 0.186 0.190 1,192,000 222,362 0.1865 0.555 0.549 0.555 0.546 0.558 406,172 0.5475 -1.05%
2018-09-14 0 0.191 0.189 0.191 0.188 0.192 1,432,000 270,738 0.1891 0.561 0.555 0.561 0.552 0.563 487,952 0.5548 0.00%
2018-09-13 0 0.191 0.190 0.191 0.187 0.194 5,956,000 1,129,690 0.1897 0.561 0.558 0.561 0.549 0.569 2,029,497 0.5566 1.60%
2018-09-12 0 0.188 0.187 0.189 0.178 0.190 5,122,000 954,612 0.1864 0.552 0.549 0.555 0.522 0.558 1,745,313 0.5470 -1.05%
2018-09-11 0 0.190 0.189 0.190 0.187 0.194 4,232,000 798,398 0.1887 0.558 0.555 0.558 0.549 0.569 1,442,047 0.5537 -1.04%
2018-09-10 0 0.192 0.189 0.192 0.188 0.194 2,978,000 563,726 0.1893 0.563 0.555 0.563 0.552 0.569 1,014,748 0.5555 -1.54%
2018-09-07 0 0.195 0.193 0.195 0.192 0.197 2,670,000 518,658 0.1943 0.572 0.566 0.572 0.563 0.578 909,798 0.5701 -0.51%
2018-09-06 0 0.196 0.194 0.196 0.191 0.198 4,442,000 867,406 0.1953 0.575 0.569 0.575 0.561 0.581 1,513,604 0.5731 0.51%
2018-09-05 0 0.195 0.193 0.195 0.194 0.198 3,388,000 660,394 0.1949 0.572 0.566 0.572 0.569 0.581 1,154,455 0.5720 -1.52%
2018-09-04 0 0.198 0.197 0.198 0.194 0.199 3,054,000 602,516 0.1973 0.581 0.578 0.581 0.569 0.584 1,040,645 0.5790 2.06%
2018-09-03 0 0.194 0.193 0.194 0.194 0.198 906,000 176,998 0.1954 0.569 0.566 0.569 0.569 0.581 308,718 0.5733 0.00%
2018-08-31 0 0.194 0.192 0.201 0.191 0.201 12,876,000 2,514,158 0.1953 0.569 0.563 0.590 0.561 0.590 4,387,475 0.5730 -2.02%
2018-08-30 0 0.198 0.197 0.198 0.196 0.199 4,956,000 979,736 0.1977 0.581 0.578 0.581 0.575 0.584 1,688,748 0.5802 1.02%
2018-08-29 0 0.196 0.195 0.196 0.191 0.198 3,956,000 765,406 0.1935 0.575 0.572 0.575 0.561 0.581 1,348,000 0.5678 2.08%
2018-08-28 0 0.192 0.190 0.192 0.190 0.194 3,220,000 616,854 0.1916 0.563 0.558 0.563 0.558 0.569 1,097,209 0.5622 0.00%
2018-08-27 0 0.192 0.192 0.193 0.190 0.194 1,434,000 275,594 0.1922 0.563 0.563 0.566 0.558 0.569 488,633 0.5640 0.52%
2018-08-24 0 0.191 0.189 0.191 0.187 0.193 1,578,000 299,928 0.1901 0.561 0.555 0.561 0.549 0.566 537,701 0.5578 -1.04%
2018-08-23 0 0.193 0.187 0.194 0.188 0.194 1,630,000 310,848 0.1907 0.566 0.549 0.569 0.552 0.569 555,420 0.5597 0.00%
2018-08-22 0 0.193 0.193 0.194 0.191 0.195 3,898,000 752,286 0.1930 0.566 0.566 0.569 0.561 0.572 1,328,237 0.5664 1.58%
2018-08-21 0 0.190 0.188 0.190 0.188 0.193 1,574,000 299,298 0.1902 0.558 0.552 0.558 0.552 0.566 536,338 0.5580 -1.04%
2018-08-20 0 0.192 0.191 0.192 0.186 0.193 2,822,238 537,615 0.1905 0.563 0.561 0.563 0.546 0.566 961,673 0.5590 1.59%
2018-08-17 0 0.189 0.188 0.190 0.188 0.193 7,898,000 1,498,164 0.1897 0.555 0.552 0.558 0.552 0.566 2,691,230 0.5567 0.53%
2018-08-16 0 0.188 0.188 0.189 0.184 0.191 2,690,000 507,218 0.1886 0.552 0.552 0.555 0.540 0.561 916,613 0.5534 -1.05%
2018-08-15 0 0.190 0.189 0.190 0.188 0.194 7,228,000 1,373,690 0.1901 0.558 0.555 0.558 0.552 0.569 2,462,928 0.5577 -2.06%
2018-08-14 0 0.194 0.193 0.194 0.190 0.198 1,923,000 372,246 0.1936 0.569 0.566 0.569 0.558 0.581 655,259 0.5681 -0.51%
2018-08-13 0 0.195 0.194 0.195 0.193 0.198 1,700,000 330,786 0.1946 0.572 0.569 0.572 0.566 0.581 579,272 0.5710 -0.51%
2018-08-10 0 0.196 0.195 0.196 0.194 0.198 2,576,000 503,784 0.1956 0.575 0.572 0.575 0.569 0.581 877,768 0.5739 -1.01%
2018-08-09 0 0.198 0.197 0.198 0.195 0.200 2,566,000 508,792 0.1983 0.581 0.578 0.581 0.572 0.587 874,360 0.5819 -0.50%
2018-08-08 0 0.199 0.198 0.199 0.196 0.203 2,760,000 546,612 0.1980 0.584 0.581 0.584 0.575 0.596 940,465 0.5812 -0.50%
2018-08-07 0 0.200 0.199 0.200 0.192 0.200 6,412,000 1,252,018 0.1953 0.587 0.584 0.587 0.563 0.587 2,184,878 0.5730 3.63%
2018-08-06 0 0.193 0.193 0.194 0.193 0.197 5,774,000 1,126,798 0.1952 0.566 0.566 0.569 0.566 0.578 1,967,480 0.5727 -2.03%
2018-08-03 0 0.197 0.197 0.198 0.194 0.200 5,020,000 985,730 0.1964 0.578 0.578 0.581 0.569 0.587 1,710,556 0.5763 -1.99%
2018-08-02 0 0.201 0.200 0.201 0.199 0.204 3,976,000 796,774 0.2004 0.590 0.587 0.590 0.584 0.599 1,354,815 0.5881 -1.95%
2018-08-01 0 0.205 0.204 0.205 0.202 0.209 3,482,000 712,492 0.2046 0.602 0.599 0.602 0.593 0.613 1,186,485 0.6005 0.00%
2018-07-31 0 0.205 0.204 0.205 0.203 0.209 3,022,000 620,034 0.2052 0.602 0.599 0.602 0.596 0.613 1,029,741 0.6021 -2.38%
2018-07-30 0 0.210 0.208 0.210 0.201 0.210 8,716,050 1,802,963 0.2069 0.616 0.610 0.616 0.590 0.616 2,969,979 0.6071 1.45%
2018-07-27 0 0.207 0.206 0.207 0.201 0.209 2,932,000 601,274 0.2051 0.607 0.605 0.607 0.590 0.613 999,074 0.6018 0.98%
2018-07-26 0 0.205 0.204 0.205 0.200 0.207 7,492,000 1,524,244 0.2034 0.602 0.599 0.602 0.587 0.607 2,552,886 0.5971 -0.97%
2018-07-25 0 0.207 0.207 0.208 0.203 0.215 26,730,000 5,574,642 0.2086 0.607 0.607 0.610 0.596 0.631 9,108,201 0.6120 6.70%
2018-07-24 0 0.194 0.194 0.195 0.193 0.195 4,368,000 848,552 0.1943 0.569 0.569 0.572 0.566 0.572 1,488,388 0.5701 0.00%
2018-07-23 0 0.194 0.193 0.194 0.188 0.196 4,876,000 939,278 0.1926 0.569 0.566 0.569 0.552 0.575 1,661,489 0.5653 0.52%
2018-07-20 0 0.193 0.190 0.193 0.187 0.193 6,038,000 1,143,646 0.1894 0.566 0.558 0.566 0.549 0.566 2,057,438 0.5559 2.12%
2018-07-19 0 0.189 0.188 0.189 0.188 0.192 9,646,000 1,831,042 0.1898 0.555 0.552 0.555 0.552 0.563 3,286,858 0.5571 -0.53%
2018-07-18 0 0.190 0.188 0.190 0.184 0.190 7,630,000 1,423,974 0.1866 0.558 0.552 0.558 0.540 0.558 2,599,909 0.5477 2.70%
2018-07-17 0 0.185 0.184 0.185 0.184 0.188 4,014,000 746,526 0.1860 0.543 0.540 0.543 0.540 0.552 1,367,764 0.5458 -0.54%
2018-07-16 0 0.186 0.186 0.188 0.180 0.187 4,472,000 816,060 0.1825 0.546 0.546 0.552 0.528 0.549 1,523,826 0.5355 1.64%
2018-07-13 0 0.183 0.183 0.184 0.182 0.188 6,344,000 1,175,348 0.1853 0.537 0.537 0.540 0.534 0.552 2,161,707 0.5437 -0.54%
2018-07-12 0 0.184 0.183 0.184 0.181 0.184 1,572,000 287,798 0.1831 0.540 0.537 0.540 0.531 0.540 535,656 0.5373 1.66%
2018-07-11 0 0.181 0.181 0.182 0.180 0.189 15,894,000 2,905,328 0.1828 0.531 0.531 0.534 0.528 0.555 5,415,853 0.5364 -4.74%
2018-07-10 0 0.190 0.189 0.190 0.186 0.192 8,254,000 1,566,316 0.1898 0.558 0.555 0.558 0.546 0.563 2,812,536 0.5569 0.00%
2018-07-09 0 0.190 0.189 0.190 0.186 0.196 17,346,000 3,273,726 0.1887 0.558 0.555 0.558 0.546 0.575 5,910,619 0.5539 -2.06%
2018-07-06 0 0.194 0.191 0.195 0.186 0.200 9,566,000 1,834,024 0.1917 0.569 0.561 0.572 0.546 0.587 3,259,598 0.5627 2.65%
2018-07-05 0 0.189 0.188 0.189 0.188 0.199 10,772,000 2,060,248 0.1913 0.555 0.552 0.555 0.552 0.584 3,670,540 0.5613 -5.03%
2018-07-04 0 0.199 0.197 0.199 0.197 0.202 11,222,000 2,241,634 0.1998 0.584 0.578 0.584 0.578 0.593 3,823,877 0.5862 0.00%
2018-07-03 0 0.199 0.199 0.200 0.197 0.206 6,848,000 1,365,418 0.1994 0.584 0.584 0.587 0.578 0.605 2,333,444 0.5852 -1.97%
2018-06-29 0 0.203 0.202 0.203 0.198 0.205 4,290,000 861,888 0.2009 0.596 0.593 0.596 0.581 0.602 1,461,810 0.5896 1.50%
2018-06-28 0 0.200 0.200 0.201 0.199 0.211 5,126,000 1,029,936 0.2009 0.587 0.587 0.590 0.584 0.619 1,746,676 0.5897 -1.48%
2018-06-27 0 0.203 0.202 0.203 0.202 0.213 5,592,000 1,145,856 0.2049 0.596 0.593 0.596 0.593 0.625 1,905,464 0.6014 -1.93%
2018-06-26 0 0.207 0.206 0.207 0.205 0.213 10,060,000 2,088,620 0.2076 0.607 0.605 0.607 0.602 0.625 3,427,928 0.6093 -2.82%
2018-06-25 0 0.213 0.212 0.213 0.212 0.214 5,046,000 1,072,148 0.2125 0.625 0.622 0.625 0.622 0.628 1,719,416 0.6236 -0.47%
2018-06-22 0 0.214 0.213 0.214 0.213 0.215 3,246,000 692,476 0.2133 0.628 0.625 0.628 0.625 0.631 1,106,069 0.6261 0.00%
2018-06-21 0 0.214 0.214 0.215 0.213 0.215 5,556,000 1,191,112 0.2144 0.628 0.628 0.631 0.625 0.631 1,893,197 0.6292 0.00%
2018-06-20 0 0.214 0.215 0.216 0.214 0.216 3,644,000 782,842 0.2148 0.628 0.631 0.634 0.628 0.634 1,241,687 0.6305 -0.93%
2018-06-19 0 0.216 0.214 0.216 0.214 0.221 8,094,000 1,748,286 0.2160 0.634 0.628 0.634 0.628 0.649 2,758,016 0.6339 -4.85%
2018-06-15 0 0.227 0.223 0.224 0.215 0.231 25,642,000 5,699,868 0.2223 0.666 0.654 0.657 0.631 0.678 8,737,467 0.6523 4.61%
2018-06-14 0 0.217 0.216 0.217 0.216 0.218 3,580,000 775,860 0.2167 0.637 0.634 0.637 0.634 0.640 1,219,879 0.6360 0.00%
2018-06-13 0 0.217 0.216 0.217 0.216 0.219 3,146,000 681,668 0.2167 0.637 0.634 0.637 0.634 0.643 1,071,994 0.6359 -0.46%
2018-06-12 0 0.218 0.217 0.218 0.217 0.219 2,758,000 602,366 0.2184 0.640 0.637 0.640 0.637 0.643 939,784 0.6410 -0.46%
2018-06-11 0 0.219 0.219 0.220 0.219 0.223 5,582,000 1,228,946 0.2202 0.643 0.643 0.646 0.643 0.654 1,902,057 0.6461 0.00%
2018-06-08 0 0.219 0.219 0.220 0.218 0.221 5,912,000 1,299,810 0.2199 0.643 0.643 0.646 0.640 0.649 2,014,504 0.6452 0.00%
2018-06-07 0 0.219 0.218 0.220 0.218 0.221 10,964,000 2,405,940 0.2194 0.643 0.640 0.646 0.640 0.649 3,735,964 0.6440 -0.45%
2018-06-06 0 0.220 0.219 0.220 0.219 0.221 2,550,000 559,558 0.2194 0.646 0.643 0.646 0.643 0.649 868,908 0.6440 0.92%
2018-06-05 0 0.218 0.218 0.219 0.216 0.220 11,808,000 2,590,804 0.2194 0.640 0.640 0.643 0.634 0.646 4,023,556 0.6439 0.46%
2018-06-04 0 0.217 0.217 0.218 0.217 0.226 12,470,000 2,729,568 0.2189 0.637 0.637 0.640 0.637 0.663 4,249,131 0.6424 -1.36%
2018-06-01 0 0.220 0.220 0.222 0.220 0.222 14,276,000 3,164,084 0.2216 0.646 0.646 0.652 0.646 0.652 4,864,522 0.6504 -2.22%
2018-05-31 0 0.225 0.226 0.228 0.218 0.228 13,561,585 3,002,075 0.2214 0.660 0.663 0.669 0.640 0.669 4,621,087 0.6496 3.69%
2018-05-30 0 0.217 0.217 0.218 0.217 0.220 10,078,000 2,197,088 0.2180 0.637 0.637 0.640 0.637 0.646 3,434,061 0.6398 -2.25%
2018-05-29 0 0.222 0.221 0.222 0.221 0.225 9,782,000 2,180,512 0.2229 0.652 0.649 0.652 0.649 0.660 3,333,200 0.6542 -1.33%
2018-05-28 0 0.225 0.224 0.225 0.222 0.233 4,122,000 927,150 0.2249 0.660 0.657 0.660 0.652 0.684 1,404,564 0.6601 0.00%
2018-05-25 0 0.225 0.224 0.225 0.221 0.227 8,532,000 1,909,984 0.2239 0.660 0.657 0.660 0.649 0.666 2,907,264 0.6570 -0.88%
2018-05-24 0 0.227 0.227 0.228 0.225 0.232 12,111,000 2,758,434 0.2278 0.666 0.666 0.669 0.660 0.681 4,126,802 0.6684 0.00%
2018-05-23 0 0.227 0.227 0.230 0.225 0.244 51,622,000 11,927,372 0.2311 0.666 0.666 0.675 0.660 0.716 17,590,107 0.6781 -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 0.701 0.698 0.701 0.681 0.734 686,163,424 0.7322 9.63%
2018-05-18 0 0.218 0.217 0.218 0.215 0.220 15,844,383 3,431,509 0.2166 0.640 0.637 0.640 0.631 0.646 5,398,946 0.6356 0.00%
2018-05-17 0 0.218 0.216 0.218 0.217 0.219 2,220,000 482,326 0.2173 0.640 0.634 0.640 0.637 0.643 756,461 0.6376 -0.46%
2018-05-16 0 0.219 0.218 0.219 0.216 0.220 7,024,549 1,528,887 0.2176 0.643 0.640 0.643 0.634 0.646 2,393,603 0.6387 -0.45%
2018-05-15 0 0.220 0.218 0.220 0.217 0.222 5,424,000 1,188,804 0.2192 0.646 0.640 0.646 0.637 0.652 1,848,219 0.6432 -0.45%
2018-05-14 0 0.221 0.219 0.221 0.219 0.224 1,622,000 357,812 0.2206 0.649 0.643 0.649 0.643 0.657 552,694 0.6474 0.00%
2018-05-11 0 0.221 0.219 0.221 0.219 0.225 6,658,000 1,477,874 0.2220 0.649 0.643 0.649 0.643 0.660 2,268,702 0.6514 -1.34%
2018-05-10 0 0.224 0.223 0.224 0.216 0.225 8,914,000 1,968,050 0.2208 0.657 0.654 0.657 0.634 0.660 3,037,430 0.6479 3.70%
2018-05-09 0 0.216 0.215 0.216 0.215 0.218 1,752,000 379,436 0.2166 0.634 0.631 0.634 0.631 0.640 596,991 0.6356 0.00%
2018-05-08 0 0.216 0.215 0.217 0.214 0.218 1,898,000 408,566 0.2153 0.634 0.631 0.637 0.628 0.640 646,740 0.6317 -0.46%
2018-05-07 0 0.217 0.215 0.217 0.215 0.219 4,638,000 1,006,608 0.2170 0.637 0.631 0.637 0.631 0.643 1,580,390 0.6369 0.93%
2018-05-04 0 0.215 0.215 0.216 0.213 0.216 3,354,000 721,940 0.2152 0.631 0.631 0.634 0.625 0.634 1,142,870 0.6317 -0.46%
2018-05-03 0 0.216 0.214 0.216 0.213 0.216 1,550,000 332,440 0.2145 0.634 0.628 0.634 0.625 0.634 528,160 0.6294 0.00%
2018-05-02 0 0.216 0.214 0.216 0.214 0.218 2,082,000 450,140 0.2162 0.634 0.628 0.634 0.628 0.640 709,438 0.6345 -0.46%
2018-04-30 0 0.217 0.216 0.217 0.216 0.218 816,000 176,740 0.2166 0.637 0.634 0.637 0.634 0.640 278,051 0.6356 0.46%
2018-04-27 0 0.216 0.215 0.216 0.213 0.217 4,706,000 1,014,754 0.2156 0.634 0.631 0.634 0.625 0.637 1,603,561 0.6328 0.47%
2018-04-26 0 0.215 0.214 0.215 0.214 0.216 7,730,000 1,660,494 0.2148 0.631 0.628 0.631 0.628 0.634 2,633,984 0.6304 -1.83%
2018-04-25 0 0.219 0.217 0.220 0.217 0.220 2,292,000 499,854 0.2181 0.643 0.637 0.646 0.637 0.646 780,995 0.6400 -1.35%
2018-04-24 0 0.222 0.219 0.223 0.219 0.223 5,372,000 1,186,344 0.2208 0.652 0.643 0.654 0.643 0.654 1,830,500 0.6481 -0.45%
2018-04-23 0 0.223 0.221 0.224 0.214 0.227 16,780,000 3,739,014 0.2228 0.654 0.649 0.657 0.628 0.666 5,717,756 0.6539 3.72%
2018-04-20 0 0.215 0.214 0.215 0.215 0.218 2,968,000 639,336 0.2154 0.631 0.628 0.631 0.631 0.640 1,011,341 0.6322 -1.38%
2018-04-19 0 0.218 0.217 0.218 0.215 0.218 9,836,000 2,130,198 0.2166 0.640 0.637 0.640 0.631 0.640 3,351,600 0.6356 0.93%
2018-04-18 0 0.216 0.215 0.218 0.215 0.219 5,958,000 1,289,960 0.2165 0.634 0.631 0.640 0.631 0.643 2,030,178 0.6354 0.00%
2018-04-17 0 0.216 0.215 0.216 0.215 0.222 5,120,000 1,120,014 0.2188 0.634 0.631 0.634 0.631 0.652 1,744,631 0.6420 -1.37%
2018-04-16 0 0.219 0.215 0.219 0.215 0.221 2,434,000 527,608 0.2168 0.643 0.631 0.643 0.631 0.649 829,381 0.6361 -0.45%
2018-04-13 0 0.220 0.217 0.220 0.215 0.221 4,162,000 903,016 0.2170 0.646 0.637 0.646 0.631 0.649 1,418,194 0.6367 0.46%
2018-04-12 0 0.219 0.217 0.219 0.216 0.222 5,034,000 1,101,116 0.2187 0.643 0.637 0.643 0.634 0.652 1,715,327 0.6419 -0.90%
2018-04-11 0 0.221 0.219 0.222 0.217 0.223 9,860,000 2,169,264 0.2200 0.649 0.643 0.652 0.637 0.654 3,359,778 0.6457 2.31%
2018-04-10 0 0.216 0.216 0.217 0.215 0.218 3,940,000 852,606 0.2164 0.634 0.634 0.637 0.631 0.640 1,342,548 0.6351 -0.46%
2018-04-09 0 0.217 0.215 0.217 0.213 0.220 2,354,000 509,770 0.2166 0.637 0.631 0.637 0.625 0.646 802,121 0.6355 0.00%
2018-04-06 0 0.217 0.216 0.218 0.213 0.222 5,754,000 1,244,592 0.2163 0.637 0.634 0.640 0.625 0.652 1,960,666 0.6348 0.00%
2018-04-04 0 0.217 0.216 0.217 0.216 0.222 2,882,000 629,218 0.2183 0.637 0.634 0.637 0.634 0.652 982,037 0.6407 -1.81%
2018-04-03 0 0.221 0.219 0.222 0.216 0.222 4,290,000 937,498 0.2185 0.649 0.643 0.652 0.634 0.652 1,461,810 0.6413 1.38%
2018-03-29 0 0.218 0.218 0.220 0.217 0.221 4,824,000 1,057,282 0.2192 0.640 0.640 0.646 0.637 0.649 1,643,770 0.6432 0.00%
2018-03-28 0 0.218 0.218 0.219 0.216 0.220 7,450,000 1,621,802 0.2177 0.640 0.640 0.643 0.634 0.646 2,538,575 0.6389 0.00%
2018-03-27 0 0.218 0.217 0.218 0.216 0.221 12,106,000 2,637,750 0.2179 0.640 0.637 0.640 0.634 0.649 4,125,099 0.6394 0.00%
2018-03-26 0 0.218 0.218 0.219 0.216 0.220 3,060,000 666,022 0.2177 0.640 0.640 0.643 0.634 0.646 1,042,690 0.6388 0.46%
2018-03-23 0 0.217 0.217 0.218 0.210 0.220 14,646,000 3,175,308 0.2168 0.637 0.637 0.640 0.616 0.646 4,990,599 0.6363 -2.25%
2018-03-22 0 0.222 0.222 0.223 0.221 0.229 16,916,000 3,793,586 0.2243 0.652 0.652 0.654 0.649 0.672 5,764,098 0.6581 -1.77%
2018-03-21 0 0.226 0.226 0.227 0.225 0.235 15,700,000 3,588,794 0.2286 0.663 0.663 0.666 0.660 0.690 5,349,748 0.6708 -2.59%
2018-03-20 0 0.232 0.231 0.233 0.230 0.236 10,878,000 2,532,528 0.2328 0.681 0.678 0.684 0.675 0.693 3,706,660 0.6832 -2.52%
2018-03-19 0 0.238 0.237 0.238 0.234 0.238 19,912,000 4,718,866 0.2370 0.698 0.696 0.698 0.687 0.698 6,784,980 0.6955 2.59%
2018-03-16 0 0.232 0.231 0.234 0.231 0.236 7,808,000 1,817,366 0.2328 0.681 0.678 0.687 0.678 0.693 2,660,562 0.6831 -1.69%
2018-03-15 0 0.236 0.235 0.236 0.234 0.240 3,906,000 925,124 0.2368 0.693 0.690 0.693 0.687 0.704 1,330,963 0.6951 -0.84%
2018-03-14 0 0.238 0.237 0.238 0.232 0.238 10,388,000 2,443,460 0.2352 0.698 0.696 0.698 0.681 0.698 3,539,693 0.6903 -0.42%
2018-03-13 0 0.239 0.237 0.239 0.230 0.243 19,192,000 4,505,532 0.2348 0.701 0.696 0.701 0.675 0.713 6,539,641 0.6890 -1.24%
2018-03-12 0 0.242 0.239 0.242 0.235 0.244 24,690,000 5,922,066 0.2399 0.710 0.701 0.710 0.690 0.716 8,413,075 0.7039 2.98%
2018-03-09 0 0.235 0.233 0.236 0.227 0.235 16,470,000 3,816,046 0.2317 0.690 0.684 0.693 0.666 0.690 5,612,124 0.6800 3.98%
2018-03-08 0 0.226 0.225 0.227 0.224 0.227 2,134,000 482,802 0.2262 0.663 0.660 0.666 0.657 0.666 727,157 0.6640 0.89%
2018-03-07 0 0.224 0.224 0.225 0.224 0.230 7,436,000 1,680,300 0.2260 0.657 0.657 0.660 0.657 0.675 2,533,804 0.6632 -2.61%
2018-03-06 0 0.230 0.229 0.230 0.227 0.232 5,466,000 1,257,730 0.2301 0.675 0.672 0.675 0.666 0.681 1,862,530 0.6753 2.22%
2018-03-05 0 0.225 0.224 0.225 0.224 0.237 12,836,000 2,933,396 0.2285 0.660 0.657 0.660 0.657 0.696 4,373,845 0.6707 -4.66%
2018-03-02 0 0.236 0.235 0.236 0.234 0.240 13,650,000 3,236,082 0.2371 0.693 0.690 0.693 0.687 0.704 4,651,214 0.6957 -2.07%
2018-03-01 0 0.241 0.239 0.242 0.236 0.244 23,426,000 5,611,972 0.2396 0.707 0.701 0.710 0.693 0.716 7,982,369 0.7030 0.00%
2018-02-28 0 0.241 0.236 0.241 0.235 0.244 19,250,000 4,594,580 0.2387 0.707 0.693 0.707 0.690 0.716 6,559,404 0.7005 -1.63%
2018-02-27 0 0.245 0.241 0.245 0.236 0.250 35,598,000 8,664,766 0.2434 0.719 0.707 0.719 0.693 0.734 12,129,957 0.7143 0.82%
2018-02-26 0 0.243 0.242 0.243 0.235 0.246 28,516,000 6,885,092 0.2414 0.713 0.710 0.713 0.690 0.722 9,716,778 0.7086 1.25%
2018-02-23 0 0.240 0.241 0.242 0.229 0.242 27,414,000 6,445,482 0.2351 0.704 0.707 0.710 0.672 0.710 9,341,273 0.6900 5.26%
2018-02-22 0 0.228 0.227 0.229 0.225 0.228 1,132,000 256,942 0.2270 0.669 0.666 0.672 0.660 0.669 385,727 0.6661 0.00%
2018-02-21 0 0.228 0.227 0.229 0.225 0.229 6,244,000 1,415,182 0.2266 0.669 0.666 0.672 0.660 0.672 2,127,632 0.6651 0.00%
2018-02-20 0 0.228 0.225 0.228 0.220 0.228 6,768,000 1,526,270 0.2255 0.669 0.660 0.669 0.646 0.669 2,306,184 0.6618 2.24%
2018-02-15 0 0.223 0.222 0.223 0.220 0.224 5,740,000 1,270,858 0.2214 0.654 0.652 0.654 0.646 0.657 1,955,895 0.6498 0.45%
2018-02-14 0 0.222 0.221 0.222 0.217 0.223 4,320,000 951,162 0.2202 0.652 0.649 0.652 0.637 0.654 1,472,033 0.6462 1.37%
2018-02-13 0 0.219 0.219 0.220 0.215 0.223 23,721,836 5,190,189 0.2188 0.643 0.643 0.646 0.631 0.654 8,083,175 0.6421 0.92%
2018-02-12 0 0.217 0.216 0.217 0.216 0.219 3,396,000 737,398 0.2171 0.637 0.634 0.637 0.634 0.643 1,157,181 0.6372 0.00%
2018-02-09 0 0.217 0.216 0.217 0.213 0.220 13,456,000 2,897,196 0.2153 0.637 0.634 0.637 0.625 0.646 4,585,109 0.6319 -3.13%
2018-02-08 0 0.224 0.223 0.224 0.220 0.225 10,192,000 2,269,590 0.2227 0.657 0.654 0.657 0.646 0.660 3,472,906 0.6535 0.90%
2018-02-07 0 0.222 0.221 0.222 0.221 0.230 14,512,000 3,276,710 0.2258 0.652 0.649 0.652 0.649 0.675 4,944,939 0.6626 0.45%
2018-02-06 0 0.221 0.220 0.221 0.220 0.230 44,390,000 9,934,782 0.2238 0.649 0.646 0.649 0.646 0.675 15,125,816 0.6568 -5.96%
2018-02-05 0 0.235 0.235 0.236 0.229 0.238 21,180,000 4,958,142 0.2341 0.690 0.690 0.693 0.672 0.698 7,217,048 0.6870 -2.89%
2018-02-02 0 0.242 0.242 0.243 0.237 0.250 68,130,000 16,704,006 0.2452 0.710 0.710 0.713 0.696 0.734 23,215,179 0.7195 -3.20%
2018-02-01 0 0.250 0.250 0.255 0.227 0.255 171,640,000 41,284,530 0.2405 0.734 0.734 0.748 0.666 0.748 58,486,033 0.7059 10.62%
2018-01-31 0 0.226 0.226 0.227 0.224 0.227 9,894,000 2,227,548 0.2251 0.663 0.663 0.666 0.657 0.666 3,371,363 0.6607 -0.44%
2018-01-30 0 0.227 0.226 0.227 0.225 0.228 8,642,000 1,953,290 0.2260 0.666 0.663 0.666 0.660 0.669 2,944,747 0.6633 -0.44%
2018-01-29 0 0.228 0.228 0.229 0.226 0.230 9,716,000 2,212,226 0.2277 0.669 0.669 0.672 0.663 0.675 3,310,710 0.6682 0.88%
2018-01-26 0 0.226 0.224 0.226 0.223 0.226 7,320,000 1,639,900 0.2240 0.663 0.657 0.663 0.654 0.663 2,494,277 0.6575 0.44%
2018-01-25 0 0.225 0.224 0.226 0.224 0.228 8,414,000 1,889,960 0.2246 0.660 0.657 0.663 0.657 0.669 2,867,056 0.6592 -0.88%
2018-01-24 0 0.227 0.226 0.227 0.222 0.227 13,712,000 3,075,882 0.2243 0.666 0.663 0.666 0.652 0.666 4,672,340 0.6583 1.34%
2018-01-23 0 0.224 0.224 0.225 0.222 0.231 22,672,000 5,103,454 0.2251 0.657 0.657 0.660 0.652 0.678 7,725,445 0.6606 -2.61%
2018-01-22 0 0.230 0.228 0.230 0.227 0.231 7,984,000 1,824,022 0.2285 0.675 0.669 0.675 0.666 0.678 2,720,534 0.6705 0.44%
2018-01-19 0 0.229 0.229 0.230 0.228 0.231 6,894,000 1,583,974 0.2298 0.672 0.672 0.675 0.669 0.678 2,349,119 0.6743 0.00%
2018-01-18 0 0.229 0.229 0.231 0.228 0.231 5,458,000 1,251,658 0.2293 0.672 0.672 0.678 0.669 0.678 1,859,804 0.6730 -0.87%
2018-01-17 0 0.231 0.230 0.231 0.228 0.231 7,360,000 1,689,750 0.2296 0.678 0.675 0.678 0.669 0.678 2,507,907 0.6738 0.00%
2018-01-16 0 0.231 0.229 0.231 0.229 0.233 13,434,000 3,094,922 0.2304 0.678 0.672 0.678 0.672 0.684 4,577,612 0.6761 0.87%
2018-01-15 0 0.229 0.229 0.230 0.228 0.235 11,652,000 2,707,874 0.2324 0.672 0.672 0.675 0.669 0.690 3,970,399 0.6820 -2.55%
2018-01-12 0 0.235 0.233 0.235 0.232 0.236 7,644,000 1,785,498 0.2336 0.690 0.684 0.690 0.681 0.693 2,604,680 0.6855 0.86%
2018-01-11 0 0.233 0.232 0.233 0.230 0.238 15,730,000 3,652,936 0.2322 0.684 0.681 0.684 0.675 0.698 5,359,970 0.6815 -1.27%
2018-01-10 0 0.236 0.236 0.238 0.236 0.242 6,934,000 1,645,630 0.2373 0.693 0.693 0.698 0.693 0.710 2,362,748 0.6965 -1.26%
2018-01-09 0 0.239 0.238 0.240 0.237 0.244 19,428,000 4,673,308 0.2405 0.701 0.698 0.704 0.696 0.716 6,620,057 0.7059 -0.83%
2018-01-08 0 0.241 0.239 0.241 0.232 0.247 64,654,000 15,532,708 0.2402 0.707 0.701 0.707 0.681 0.725 22,030,738 0.7050 2.99%
2018-01-05 0 0.234 0.233 0.234 0.226 0.234 17,644,000 4,073,970 0.2309 0.687 0.684 0.687 0.663 0.687 6,012,162 0.6776 2.63%
2018-01-04 0 0.228 0.226 0.229 0.224 0.229 9,436,000 2,129,892 0.2257 0.669 0.663 0.672 0.657 0.672 3,215,301 0.6624 1.33%
2018-01-03 0 0.225 0.225 0.226 0.223 0.226 4,800,000 1,078,376 0.2247 0.660 0.660 0.663 0.654 0.663 1,635,592 0.6593 0.45%
2018-01-02 0 0.224 0.224 0.225 0.223 0.226 6,758,000 1,515,262 0.2242 0.657 0.657 0.660 0.654 0.663 2,302,777 0.6580 -0.88%
2017-12-29 0 0.226 0.225 0.226 0.223 0.227 9,876,000 2,221,422 0.2249 0.663 0.660 0.663 0.654 0.666 3,365,230 0.6601 0.44%
2017-12-28 0 0.225 0.224 0.225 0.222 0.227 5,286,000 1,186,980 0.2246 0.660 0.657 0.660 0.652 0.666 1,801,195 0.6590 0.00%
2017-12-27 0 0.225 0.225 0.226 0.214 0.226 11,726,000 2,575,912 0.2197 0.660 0.660 0.663 0.628 0.663 3,995,614 0.6447 5.14%
2017-12-22 0 0.214 0.211 0.214 0.210 0.214 5,310,000 1,125,086 0.2119 0.628 0.619 0.628 0.616 0.628 1,809,373 0.6218 1.42%
2017-12-21 0 0.211 0.210 0.212 0.208 0.213 7,414,000 1,559,486 0.2103 0.619 0.616 0.622 0.610 0.625 2,526,308 0.6173 -0.47%
2017-12-20 0 0.212 0.210 0.212 0.210 0.212 1,710,000 361,492 0.2114 0.622 0.616 0.622 0.616 0.622 582,680 0.6204 0.00%
2017-12-19 0 0.212 0.210 0.212 0.210 0.214 5,680,000 1,198,510 0.2110 0.622 0.616 0.622 0.616 0.628 1,935,450 0.6192 -0.47%
2017-12-18 0 0.213 0.212 0.214 0.211 0.215 4,420,000 940,236 0.2127 0.625 0.622 0.628 0.619 0.631 1,506,107 0.6243 0.00%
2017-12-15 0 0.213 0.212 0.213 0.211 0.216 5,508,000 1,173,840 0.2131 0.625 0.622 0.625 0.619 0.634 1,876,841 0.6254 -0.47%
2017-12-14 0 0.214 0.214 0.215 0.213 0.216 3,298,000 708,000 0.2147 0.628 0.628 0.631 0.625 0.634 1,123,788 0.6300 0.00%
2017-12-13 0 0.214 0.212 0.213 0.210 0.214 5,276,000 1,120,792 0.2124 0.628 0.622 0.625 0.616 0.628 1,797,788 0.6234 0.00%
2017-12-12 0 0.214 0.213 0.214 0.213 0.216 3,030,000 648,006 0.2139 0.628 0.625 0.628 0.625 0.634 1,032,467 0.6276 -0.47%
2017-12-11 0 0.215 0.215 0.216 0.212 0.217 3,364,010 722,732 0.2148 0.631 0.631 0.634 0.622 0.637 1,146,281 0.6305 0.47%
2017-12-08 0 0.214 0.213 0.214 0.212 0.216 4,812,000 1,028,798 0.2138 0.628 0.625 0.628 0.622 0.634 1,639,681 0.6274 0.94%
2017-12-07 0 0.212 0.212 0.213 0.212 0.221 11,568,000 2,475,124 0.2140 0.622 0.622 0.625 0.622 0.649 3,941,776 0.6279 -2.75%
2017-12-06 0 0.218 0.217 0.218 0.217 0.228 27,772,000 6,141,194 0.2211 0.640 0.637 0.640 0.637 0.669 9,463,261 0.6490 -4.39%
2017-12-05 0 0.228 0.227 0.228 0.227 0.230 3,466,000 789,752 0.2279 0.669 0.666 0.669 0.666 0.675 1,181,033 0.6687 0.00%
2017-12-04 0 0.228 0.228 0.229 0.228 0.230 2,534,000 579,482 0.2287 0.669 0.669 0.672 0.669 0.675 863,456 0.6711 -0.87%
2017-12-01 0 0.230 0.229 0.230 0.228 0.231 6,092,713 1,398,943 0.2296 0.675 0.672 0.675 0.669 0.678 2,076,081 0.6738 0.88%
2017-11-30 0 0.228 0.227 0.229 0.226 0.237 28,908,000 6,636,848 0.2296 0.669 0.666 0.672 0.663 0.696 9,850,351 0.6738 -3.39%
2017-11-29 0 0.236 0.235 0.236 0.230 0.238 37,962,000 8,880,518 0.2339 0.693 0.690 0.693 0.675 0.698 12,935,486 0.6865 3.06%
2017-11-28 0 0.229 0.229 0.230 0.228 0.230 7,234,000 1,653,480 0.2286 0.672 0.672 0.675 0.669 0.675 2,464,973 0.6708 0.00%
2017-11-27 0 0.229 0.228 0.229 0.227 0.230 5,685,836 1,298,656 0.2284 0.672 0.669 0.672 0.666 0.675 1,937,439 0.6703 0.00%
2017-11-24 0 0.229 0.229 0.230 0.229 0.231 5,132,000 1,180,774 0.2301 0.672 0.672 0.675 0.672 0.678 1,748,720 0.6752 0.00%
2017-11-23 0 0.229 0.228 0.230 0.228 0.231 9,524,000 2,184,654 0.2294 0.672 0.669 0.675 0.669 0.678 3,245,287 0.6732 -0.43%
2017-11-22 0 0.230 0.229 0.230 0.229 0.231 12,396,000 2,846,598 0.2296 0.675 0.672 0.675 0.672 0.678 4,223,916 0.6739 -0.43%
2017-11-21 0 0.231 0.230 0.231 0.228 0.232 14,942,000 3,440,886 0.2303 0.678 0.675 0.678 0.669 0.681 5,091,461 0.6758 0.87%
2017-11-20 0 0.229 0.230 0.231 0.227 0.233 13,320,000 3,063,624 0.2300 0.672 0.675 0.678 0.666 0.684 4,538,767 0.6750 -0.87%
2017-11-17 0 0.231 0.231 0.232 0.229 0.233 11,456,383 2,649,067 0.2312 0.678 0.678 0.681 0.672 0.684 3,903,743 0.6786 0.87%
2017-11-16 0 0.229 0.229 0.230 0.229 0.232 8,562,000 1,973,164 0.2305 0.672 0.672 0.675 0.672 0.681 2,917,487 0.6763 -1.29%
2017-11-15 0 0.232 0.231 0.232 0.228 0.235 27,840,000 6,420,694 0.2306 0.681 0.678 0.681 0.669 0.690 9,486,432 0.6768 -0.43%
2017-11-14 0 0.233 0.232 0.233 0.228 0.234 11,342,000 2,627,928 0.2317 0.684 0.681 0.684 0.669 0.687 3,864,767 0.6800 1.30%
2017-11-13 0 0.230 0.230 0.232 0.228 0.232 10,398,000 2,387,388 0.2296 0.675 0.675 0.681 0.669 0.681 3,543,100 0.6738 -0.86%
2017-11-10 0 0.232 0.231 0.232 0.231 0.234 6,296,000 1,464,558 0.2326 0.681 0.678 0.681 0.678 0.687 2,145,351 0.6827 -0.43%
2017-11-09 0 0.233 0.233 0.234 0.233 0.237 8,112,000 1,904,232 0.2347 0.684 0.684 0.687 0.684 0.696 2,764,150 0.6889 -0.43%
2017-11-08 0 0.234 0.233 0.234 0.233 0.238 14,564,000 3,430,164 0.2355 0.687 0.684 0.687 0.684 0.698 4,962,658 0.6912 0.43%
2017-11-07 0 0.233 0.233 0.234 0.230 0.246 75,396,000 17,928,146 0.2378 0.684 0.684 0.687 0.675 0.722 25,691,056 0.6978 1.30%
2017-11-06 0 0.230 0.229 0.231 0.227 0.231 32,394,000 7,424,396 0.2292 0.675 0.672 0.678 0.666 0.678 11,038,199 0.6726 0.88%
2017-11-03 0 0.228 0.228 0.229 0.226 0.231 40,644,000 9,266,120 0.2280 0.669 0.669 0.672 0.663 0.678 13,849,373 0.6691 0.88%
2017-11-02 0 0.226 0.226 0.227 0.226 0.229 27,330,000 6,213,180 0.2273 0.663 0.663 0.666 0.663 0.672 9,312,650 0.6672 -1.31%
2017-11-01 0 0.229 0.228 0.229 0.228 0.229 10,096,000 2,304,502 0.2283 0.672 0.669 0.672 0.669 0.672 3,440,195 0.6699 0.00%
2017-10-31 0 0.229 0.228 0.229 0.227 0.229 21,302,000 4,866,022 0.2284 0.672 0.669 0.672 0.666 0.672 7,258,620 0.6704 0.00%
2017-10-30 0 0.229 0.228 0.229 0.228 0.230 13,972,000 3,200,600 0.2291 0.672 0.669 0.672 0.669 0.675 4,760,935 0.6723 0.00%
2017-10-27 0 0.229 0.228 0.229 0.228 0.231 14,528,000 3,329,916 0.2292 0.672 0.669 0.672 0.669 0.678 4,950,391 0.6727 0.00%
2017-10-26 0 0.229 0.229 0.230 0.229 0.233 21,926,000 5,049,984 0.2303 0.672 0.672 0.675 0.672 0.684 7,471,247 0.6759 -1.72%
2017-10-25 0 0.233 0.233 0.234 0.232 0.236 9,584,000 2,241,296 0.2339 0.684 0.684 0.687 0.681 0.693 3,265,731 0.6863 -0.43%
2017-10-24 0 0.234 0.234 0.235 0.232 0.243 18,172,000 4,294,000 0.2363 0.687 0.687 0.690 0.681 0.713 6,192,078 0.6935 -0.43%
2017-10-23 0 0.235 0.234 0.235 0.230 0.235 16,430,000 3,810,240 0.2319 0.690 0.687 0.690 0.675 0.690 5,598,494 0.6806 1.73%
2017-10-20 0 0.231 0.231 0.232 0.229 0.233 5,446,000 1,260,436 0.2314 0.678 0.678 0.681 0.672 0.684 1,855,715 0.6792 0.87%
2017-10-19 0 0.229 0.228 0.229 0.228 0.232 12,608,000 2,895,664 0.2297 0.672 0.669 0.672 0.669 0.681 4,296,154 0.6740 -0.87%
2017-10-18 0 0.231 0.229 0.231 0.228 0.234 21,961,000 5,054,808 0.2302 0.678 0.672 0.678 0.669 0.687 7,483,173 0.6755 0.00%
2017-10-17 0 0.231 0.231 0.232 0.231 0.235 3,288,000 765,212 0.2327 0.678 0.678 0.681 0.678 0.690 1,120,380 0.6830 -1.70%
2017-10-16 0 0.235 0.235 0.236 0.230 0.237 15,628,000 3,642,988 0.2331 0.690 0.690 0.693 0.675 0.696 5,325,214 0.6841 2.40%
2017-10-13 0 0.234 0.232 0.233 0.231 0.235 16,928,000 3,944,836 0.2330 0.674 0.668 0.671 0.665 0.676 5,881,288 0.6707 0.43%
2017-10-12 0 0.233 0.233 0.234 0.231 0.234 9,478,000 2,203,264 0.2325 0.671 0.671 0.674 0.665 0.674 3,292,938 0.6691 0.43%
2017-10-11 0 0.232 0.231 0.232 0.231 0.236 11,800,000 2,741,072 0.2323 0.668 0.665 0.668 0.665 0.679 4,099,669 0.6686 -0.43%
2017-10-10 0 0.233 0.231 0.233 0.230 0.233 11,384,100 2,633,673 0.2313 0.671 0.665 0.671 0.662 0.671 3,955,173 0.6659 1.30%
2017-10-09 0 0.230 0.230 0.231 0.230 0.231 5,326,000 1,227,746 0.2305 0.662 0.662 0.665 0.662 0.665 1,850,410 0.6635 -0.86%
2017-10-06 0 0.232 0.231 0.232 0.230 0.235 9,828,000 2,281,770 0.2322 0.668 0.665 0.668 0.662 0.676 3,414,538 0.6683 0.87%
2017-10-04 0 0.230 0.229 0.230 0.229 0.233 8,146,000 1,870,184 0.2296 0.662 0.659 0.662 0.659 0.671 2,830,162 0.6608 -0.86%
2017-10-03 0 0.232 0.231 0.232 0.229 0.234 11,562,000 2,669,076 0.2308 0.668 0.665 0.668 0.659 0.674 4,016,981 0.6644 0.87%
2017-09-29 0 0.230 0.229 0.230 0.228 0.231 10,156,000 2,328,374 0.2293 0.662 0.659 0.662 0.656 0.665 3,528,495 0.6599 -0.43%
2017-09-28 0 0.231 0.230 0.231 0.229 0.235 15,384,000 3,560,624 0.2314 0.665 0.662 0.665 0.659 0.676 5,344,857 0.6662 -1.70%
2017-09-27 0 0.235 0.233 0.235 0.232 0.235 5,402,000 1,260,666 0.2334 0.676 0.671 0.676 0.668 0.676 1,876,815 0.6717 0.43%
2017-09-26 0 0.234 0.233 0.235 0.232 0.236 7,040,000 1,644,600 0.2336 0.674 0.671 0.676 0.668 0.679 2,445,904 0.6724 -0.43%
2017-09-25 0 0.235 0.235 0.236 0.234 0.239 12,354,000 2,909,026 0.2355 0.676 0.676 0.679 0.674 0.688 4,292,145 0.6778 -1.67%
2017-09-22 0 0.239 0.239 0.240 0.237 0.242 9,464,000 2,261,910 0.2390 0.688 0.688 0.691 0.682 0.697 3,288,074 0.6879 -0.83%
2017-09-21 0 0.241 0.240 0.242 0.232 0.248 71,982,000 17,270,178 0.2399 0.694 0.691 0.697 0.668 0.714 25,008,678 0.6906 3.43%
2017-09-20 0 0.233 0.232 0.233 0.232 0.237 12,388,000 2,898,544 0.2340 0.671 0.668 0.671 0.668 0.682 4,303,958 0.6735 0.87%
2017-09-19 0 0.231 0.231 0.232 0.231 0.235 8,446,000 1,968,454 0.2331 0.665 0.665 0.668 0.665 0.676 2,934,390 0.6708 -1.70%
2017-09-18 0 0.235 0.235 0.236 0.233 0.237 11,906,000 2,792,290 0.2345 0.676 0.676 0.679 0.671 0.682 4,136,497 0.6750 -0.42%
2017-09-15 0 0.236 0.235 0.236 0.235 0.239 8,078,000 1,909,754 0.2364 0.679 0.676 0.679 0.676 0.688 2,806,536 0.6805 -0.42%
2017-09-14 0 0.237 0.237 0.238 0.236 0.241 9,136,000 2,172,518 0.2378 0.682 0.682 0.685 0.679 0.694 3,174,117 0.6844 -1.25%
2017-09-13 0 0.240 0.240 0.241 0.235 0.243 18,458,000 4,412,786 0.2391 0.691 0.691 0.694 0.676 0.699 6,412,856 0.6881 1.69%
2017-09-12 0 0.236 0.235 0.236 0.234 0.240 42,586,000 10,069,816 0.2365 0.679 0.676 0.679 0.674 0.691 14,795,637 0.6806 -1.26%
2017-09-11 0 0.239 0.238 0.239 0.237 0.280 133,630,000 33,558,390 0.2511 0.688 0.685 0.688 0.682 0.806 46,427,018 0.7228 -17.59%
2017-09-08 0 0.290 0.285 0.290 0.285 0.295 8,864,000 2,557,030 0.2885 0.835 0.820 0.835 0.820 0.849 3,079,616 0.8303 1.75%
2017-09-07 0 0.285 0.280 0.285 0.280 0.295 16,330,000 4,667,390 0.2858 0.820 0.806 0.820 0.806 0.849 5,673,525 0.8227 -1.72%
2017-09-06 0 0.290 0.285 0.290 0.285 0.295 13,676,000 3,933,900 0.2876 0.835 0.820 0.835 0.820 0.849 4,751,447 0.8279 -1.69%
2017-09-05 0 0.295 0.285 0.295 0.285 0.300 15,470,000 4,511,570 0.2916 0.849 0.820 0.849 0.820 0.863 5,374,736 0.8394 0.00%
2017-09-04 0 0.295 0.290 0.295 0.290 0.305 15,360,000 4,556,680 0.2967 0.849 0.835 0.849 0.835 0.878 5,336,519 0.8539 0.00%
2017-09-01 0 0.295 0.295 0.300 0.285 0.300 23,314,000 6,863,650 0.2944 0.849 0.849 0.863 0.820 0.863 8,099,974 0.8474 1.72%
2017-08-31 0 0.290 0.285 0.290 0.280 0.290 11,904,000 3,417,250 0.2871 0.835 0.820 0.835 0.806 0.835 4,135,802 0.8263 0.00%
2017-08-30 0 0.290 0.285 0.290 0.280 0.295 14,706,200 4,202,332 0.2858 0.835 0.820 0.835 0.806 0.849 5,109,369 0.8225 0.00%
2017-08-29 0 0.290 0.285 0.290 0.285 0.300 17,978,000 5,285,960 0.2940 0.835 0.820 0.835 0.820 0.863 6,246,089 0.8463 0.00%
2017-08-28 0 0.290 0.285 0.290 0.285 0.300 9,966,000 2,908,230 0.2918 0.835 0.820 0.835 0.820 0.863 3,462,483 0.8399 -3.33%
2017-08-25 0 0.300 0.295 0.300 0.275 0.305 75,838,000 22,531,240 0.2971 0.863 0.849 0.863 0.792 0.878 26,348,366 0.8551 5.26%
2017-08-24 0 0.285 0.280 0.285 0.280 0.290 4,808,000 1,359,050 0.2827 0.820 0.806 0.820 0.806 0.835 1,670,442 0.8136 0.00%
2017-08-22 0 0.285 0.285 0.290 0.275 0.295 13,392,000 3,821,590 0.2854 0.820 0.820 0.835 0.792 0.849 4,652,777 0.8214 1.79%
2017-08-21 0 0.280 0.275 0.280 0.275 0.285 5,902,000 1,645,140 0.2787 0.806 0.792 0.806 0.792 0.820 2,050,530 0.8023 1.82%
2017-08-18 0 0.275 0.270 0.280 0.270 0.280 7,812,000 2,159,980 0.2765 0.792 0.777 0.806 0.777 0.806 2,714,120 0.7958 -3.51%
2017-08-17 0 0.285 0.280 0.285 0.280 0.285 3,870,000 1,088,670 0.2813 0.820 0.806 0.820 0.806 0.820 1,344,553 0.8097 1.79%
2017-08-16 0 0.280 0.280 0.285 0.275 0.285 5,630,000 1,577,990 0.2803 0.806 0.806 0.820 0.792 0.820 1,956,029 0.8067 0.00%
2017-08-15 0 0.280 0.275 0.280 0.275 0.285 11,848,000 3,332,340 0.2813 0.806 0.792 0.806 0.792 0.820 4,116,346 0.8095 0.00%
2017-08-14 0 0.280 0.275 0.280 0.270 0.280 8,502,000 2,356,890 0.2772 0.806 0.792 0.806 0.777 0.806 2,953,847 0.7979 3.70%
2017-08-11 0 0.270 0.265 0.270 0.265 0.280 30,236,000 8,219,560 0.2718 0.777 0.763 0.777 0.763 0.806 10,504,882 0.7825 -6.90%
2017-08-10 0 0.290 0.285 0.290 0.280 0.295 36,252,000 10,360,010 0.2858 0.835 0.820 0.835 0.806 0.849 12,595,018 0.8225 -3.33%
2017-08-09 0 0.300 0.295 0.300 0.290 0.310 30,092,000 8,900,820 0.2958 0.863 0.849 0.863 0.835 0.892 10,454,852 0.8514 -1.64%
2017-08-08 0 0.305 0.300 0.310 0.290 0.320 148,012,000 45,331,190 0.3063 0.878 0.863 0.892 0.835 0.921 51,423,751 0.8815 5.17%
2017-08-07 0 0.290 0.285 0.290 0.275 0.295 38,053,030 10,961,428 0.2881 0.835 0.820 0.835 0.792 0.849 13,220,749 0.8291 5.45%
2017-08-04 0 0.275 0.270 0.275 0.270 0.285 23,754,000 6,630,770 0.2791 0.792 0.777 0.792 0.777 0.820 8,252,843 0.8035 -1.79%
2017-08-03 0 0.280 0.270 0.275 0.270 0.290 21,358,000 5,951,880 0.2787 0.806 0.777 0.792 0.777 0.835 7,420,402 0.8021 -1.75%
2017-08-02 0 0.285 0.280 0.285 0.270 0.285 18,216,000 5,101,980 0.2801 0.820 0.806 0.820 0.777 0.820 6,328,778 0.8062 3.64%
2017-08-01 0 0.275 0.270 0.275 0.270 0.280 12,654,000 3,483,150 0.2753 0.792 0.777 0.792 0.777 0.806 4,396,374 0.7923 0.00%
2017-07-31 0 0.275 0.270 0.275 0.255 0.290 48,392,000 13,344,240 0.2758 0.792 0.777 0.792 0.734 0.835 16,812,814 0.7937 5.77%
2017-07-28 0 0.260 0.255 0.260 0.255 0.265 5,794,000 1,488,450 0.2569 0.748 0.734 0.748 0.734 0.763 2,013,007 0.7394 0.00%
2017-07-27 0 0.260 0.255 0.260 0.255 0.265 6,852,000 1,785,420 0.2606 0.748 0.734 0.748 0.734 0.763 2,380,588 0.7500 0.00%
2017-07-26 0 0.260 0.255 0.260 0.255 0.265 10,522,000 2,729,230 0.2594 0.748 0.734 0.748 0.734 0.763 3,655,654 0.7466 0.00%
2017-07-25 0 0.260 0.255 0.260 0.255 0.270 13,952,000 3,638,330 0.2608 0.748 0.734 0.748 0.734 0.777 4,847,338 0.7506 -1.89%
2017-07-24 0 0.265 0.260 0.265 0.250 0.275 68,804,000 18,115,000 0.2633 0.763 0.748 0.763 0.720 0.792 23,904,547 0.7578 8.16%
2017-07-21 0 0.245 0.246 0.247 0.243 0.248 7,804,000 1,912,884 0.2451 0.705 0.708 0.711 0.699 0.714 2,711,341 0.7055 -0.81%
2017-07-20 0 0.247 0.246 0.247 0.246 0.250 3,672,000 907,698 0.2472 0.711 0.708 0.711 0.708 0.720 1,275,762 0.7115 -0.80%
2017-07-19 0 0.249 0.249 0.250 0.244 0.255 9,044,000 2,249,928 0.2488 0.717 0.717 0.720 0.702 0.734 3,142,153 0.7160 0.81%
2017-07-18 0 0.247 0.245 0.247 0.244 0.255 11,254,000 2,783,270 0.2473 0.711 0.705 0.711 0.702 0.734 3,909,973 0.7118 -0.40%
2017-07-17 0 0.248 0.247 0.248 0.246 0.255 5,998,000 1,494,368 0.2491 0.714 0.711 0.714 0.708 0.734 2,083,883 0.7171 -0.80%
2017-07-14 0 0.250 0.249 0.250 0.248 0.255 4,228,000 1,058,294 0.2503 0.720 0.717 0.720 0.714 0.734 1,468,932 0.7205 0.40%
2017-07-13 0 0.249 0.248 0.249 0.247 0.250 4,498,000 1,122,976 0.2497 0.717 0.714 0.717 0.711 0.720 1,562,738 0.7186 -0.40%
2017-07-12 0 0.250 0.250 0.255 0.248 0.255 11,764,000 2,971,820 0.2526 0.720 0.720 0.734 0.714 0.734 4,087,162 0.7271 0.40%
2017-07-11 0 0.249 0.249 0.250 0.247 0.250 8,486,000 2,116,624 0.2494 0.717 0.717 0.720 0.711 0.720 2,948,288 0.7179 1.22%
2017-07-10 0 0.246 0.246 0.249 0.246 0.249 930,000 229,964 0.2473 0.708 0.708 0.717 0.708 0.717 323,110 0.7117 -1.20%
2017-07-07 0 0.249 0.249 0.250 0.245 0.250 1,700,000 420,496 0.2474 0.717 0.717 0.720 0.705 0.720 590,630 0.7119 1.63%
2017-07-06 0 0.245 0.245 0.247 0.245 0.248 564,000 138,732 0.2460 0.705 0.705 0.711 0.705 0.714 195,950 0.7080 -1.21%
2017-07-05 0 0.248 0.245 0.249 0.242 0.249 6,280,000 1,539,156 0.2451 0.714 0.705 0.717 0.697 0.717 2,181,858 0.7054 1.22%
2017-07-04 0 0.245 0.244 0.245 0.242 0.250 6,770,000 1,663,738 0.2458 0.705 0.702 0.705 0.697 0.720 2,352,098 0.7073 -2.00%
2017-07-03 0 0.250 0.249 0.250 0.244 0.255 8,846,000 2,211,110 0.2500 0.720 0.717 0.720 0.702 0.734 3,073,362 0.7194 1.63%
2017-06-30 0 0.246 0.245 0.246 0.242 0.247 5,024,000 1,229,804 0.2448 0.708 0.705 0.708 0.697 0.711 1,745,486 0.7046 -0.81%
2017-06-29 0 0.248 0.246 0.247 0.244 0.249 9,836,000 2,419,878 0.2460 0.714 0.708 0.711 0.702 0.717 3,417,318 0.7081 -0.40%
2017-06-28 0 0.249 0.247 0.248 0.245 0.255 8,202,000 2,042,946 0.2491 0.717 0.711 0.714 0.705 0.734 2,849,618 0.7169 0.00%
2017-06-27 0 0.249 0.246 0.249 0.243 0.249 5,866,000 1,439,704 0.2454 0.717 0.708 0.717 0.699 0.717 2,038,022 0.7064 0.00%
2017-06-26 0 0.249 0.249 0.250 0.245 0.250 864,000 214,386 0.2481 0.717 0.717 0.720 0.705 0.720 300,179 0.7142 1.22%
2017-06-23 0 0.246 0.246 0.247 0.245 0.255 4,878,000 1,209,152 0.2479 0.708 0.708 0.711 0.705 0.734 1,694,762 0.7135 -1.60%
2017-06-22 0 0.250 0.249 0.250 0.249 0.255 9,678,000 2,420,290 0.2501 0.720 0.717 0.720 0.717 0.734 3,362,424 0.7198 0.00%
2017-06-21 0 0.250 0.250 0.255 0.250 0.260 1,128,000 286,660 0.2541 0.720 0.720 0.734 0.720 0.748 391,901 0.7315 -3.85%
2017-06-20 0 0.260 0.250 0.260 0.250 0.260 1,972,000 505,090 0.2561 0.748 0.720 0.748 0.720 0.748 685,131 0.7372 0.00%
2017-06-19 0 0.260 0.255 0.260 0.255 0.260 2,312,000 594,540 0.2572 0.748 0.734 0.748 0.734 0.748 803,257 0.7402 0.00%
2017-06-16 0 0.260 0.255 0.260 0.255 0.265 2,190,000 563,080 0.2571 0.748 0.734 0.748 0.734 0.763 760,871 0.7400 0.00%
2017-06-15 0 0.260 0.260 0.265 0.260 0.265 2,597,980 683,145 0.2630 0.748 0.748 0.763 0.748 0.763 902,615 0.7569 -3.70%
2017-06-14 0 0.270 0.265 0.270 0.250 0.270 16,442,000 4,305,400 0.2619 0.777 0.763 0.777 0.720 0.777 5,712,438 0.7537 5.88%
2017-06-13 0 0.255 0.250 0.255 0.250 0.260 6,270,000 1,597,170 0.2547 0.734 0.720 0.734 0.720 0.748 2,178,384 0.7332 0.00%
2017-06-12 0 0.255 0.250 0.255 0.250 0.255 2,556,000 641,380 0.2509 0.734 0.720 0.734 0.720 0.734 888,030 0.7223 0.00%
2017-06-09 0 0.255 0.250 0.255 0.249 0.255 4,658,000 1,171,800 0.2516 0.734 0.720 0.734 0.717 0.734 1,618,327 0.7241 2.00%
2017-06-08 0 0.250 0.250 0.255 0.249 0.255 3,742,000 940,208 0.2513 0.720 0.720 0.734 0.717 0.734 1,300,082 0.7232 -1.96%
2017-06-07 0 0.255 0.249 0.255 0.248 0.255 3,052,000 767,904 0.2516 0.734 0.717 0.734 0.714 0.734 1,060,355 0.7242 0.00%
2017-06-06 0 0.255 0.250 0.255 0.241 0.255 9,282,000 2,304,312 0.2483 0.734 0.720 0.734 0.694 0.734 3,224,842 0.7146 4.94%
2017-06-05 0 0.243 0.240 0.243 0.240 0.243 930,000 224,856 0.2418 0.699 0.691 0.699 0.691 0.699 323,110 0.6959 0.00%
2017-06-02 0 0.243 0.240 0.243 0.240 0.244 2,702,000 653,366 0.2418 0.699 0.691 0.699 0.691 0.702 938,755 0.6960 0.41%
2017-06-01 0 0.242 0.240 0.244 0.240 0.247 1,332,000 322,988 0.2425 0.697 0.691 0.702 0.691 0.711 462,776 0.6979 0.41%
2017-05-31 0 0.241 0.241 0.248 0.240 0.248 2,744,000 667,740 0.2433 0.694 0.694 0.714 0.691 0.714 953,347 0.7004 0.00%
2017-05-29 0 0.241 0.241 0.242 0.241 0.245 968,000 233,672 0.2414 0.694 0.694 0.697 0.694 0.705 336,312 0.6948 -1.63%
2017-05-26 0 0.245 0.243 0.245 0.241 0.245 1,016,000 247,344 0.2434 0.705 0.699 0.705 0.694 0.705 352,988 0.7007 0.82%
2017-05-25 0 0.243 0.241 0.243 0.240 0.243 4,062,000 979,248 0.2411 0.699 0.694 0.699 0.691 0.699 1,411,259 0.6939 0.83%
2017-05-24 0 0.241 0.239 0.241 0.239 0.241 1,476,000 354,350 0.2401 0.694 0.688 0.694 0.688 0.694 512,806 0.6910 0.42%
2017-05-23 0 0.240 0.240 0.241 0.240 0.244 3,472,000 837,286 0.2412 0.691 0.691 0.694 0.691 0.702 1,206,276 0.6941 -1.64%
2017-05-22 0 0.244 0.242 0.244 0.242 0.246 2,892,000 705,876 0.2441 0.702 0.697 0.702 0.697 0.708 1,004,766 0.7025 0.41%
2017-05-19 0 0.243 0.243 0.245 0.240 0.248 7,196,000 1,742,134 0.2421 0.699 0.699 0.705 0.691 0.714 2,500,103 0.6968 -0.82%
2017-05-18 0 0.245 0.243 0.245 0.242 0.247 954,000 233,046 0.2443 0.705 0.699 0.705 0.697 0.711 331,448 0.7031 -1.21%
2017-05-17 0 0.248 0.244 0.249 0.244 0.249 1,114,000 272,924 0.2450 0.714 0.702 0.717 0.702 0.717 387,037 0.7052 0.00%
2017-05-16 0 0.248 0.246 0.248 0.244 0.249 2,156,000 530,164 0.2459 0.714 0.708 0.714 0.702 0.717 749,058 0.7078 -0.80%
2017-05-15 0 0.250 0.243 0.250 0.242 0.250 2,684,000 658,594 0.2454 0.720 0.699 0.720 0.697 0.720 932,501 0.7063 2.46%
2017-05-12 0 0.244 0.242 0.245 0.241 0.245 3,458,000 841,488 0.2433 0.702 0.697 0.705 0.694 0.705 1,201,412 0.7004 -0.81%
2017-05-11 0 0.246 0.242 0.246 0.241 0.248 1,264,000 307,190 0.2430 0.708 0.697 0.708 0.694 0.714 439,151 0.6995 -0.81%
2017-05-10 0 0.248 0.242 0.249 0.240 0.248 6,196,000 1,506,874 0.2432 0.714 0.697 0.717 0.691 0.714 2,152,674 0.7000 3.33%
2017-05-09 0 0.240 0.239 0.241 0.239 0.242 2,744,000 658,352 0.2399 0.691 0.688 0.694 0.688 0.697 953,347 0.6906 -0.41%
2017-05-08 0 0.241 0.241 0.242 0.239 0.244 2,148,000 518,624 0.2414 0.694 0.694 0.697 0.688 0.702 746,279 0.6949 -1.23%
2017-05-05 0 0.244 0.243 0.246 0.243 0.248 4,300,000 1,053,378 0.2450 0.702 0.699 0.708 0.699 0.714 1,493,947 0.7051 -1.21%
2017-05-04 0 0.247 0.247 0.249 0.246 0.255 3,510,000 871,590 0.2483 0.711 0.711 0.717 0.708 0.734 1,219,478 0.7147 -3.14%
2017-05-02 0 0.255 0.247 0.255 0.246 0.255 1,534,000 383,288 0.2499 0.734 0.711 0.734 0.708 0.734 532,957 0.7192 3.24%
2017-04-28 0 0.247 0.247 0.248 0.244 0.249 1,814,000 449,016 0.2475 0.711 0.711 0.714 0.702 0.717 630,237 0.7125 -0.40%
2017-04-27 0 0.248 0.247 0.249 0.246 0.249 840,000 207,912 0.2475 0.714 0.711 0.717 0.708 0.717 291,841 0.7124 -0.80%
2017-04-26 0 0.250 0.248 0.250 0.247 0.255 3,032,000 752,374 0.2481 0.720 0.714 0.720 0.711 0.734 1,053,407 0.7142 0.00%
2017-04-25 0 0.250 0.247 0.250 0.246 0.250 3,576,000 887,372 0.2481 0.720 0.711 0.720 0.708 0.720 1,242,408 0.7142 1.21%
2017-04-24 0 0.247 0.245 0.247 0.245 0.250 4,622,000 1,143,350 0.2474 0.711 0.705 0.711 0.705 0.720 1,605,820 0.7120 -0.80%
2017-04-21 0 0.249 0.249 0.250 0.248 0.250 4,092,000 1,021,338 0.2496 0.717 0.717 0.720 0.714 0.720 1,421,682 0.7184 0.00%
2017-04-20 0 0.249 0.249 0.250 0.247 0.255 5,294,000 1,323,716 0.2500 0.717 0.717 0.720 0.711 0.734 1,839,292 0.7197 0.00%
2017-04-19 0 0.249 0.248 0.249 0.246 0.255 10,538,000 2,619,254 0.2486 0.717 0.714 0.717 0.708 0.734 3,661,213 0.7154 -2.35%
2017-04-18 0 0.255 0.250 0.255 0.250 0.255 4,938,000 1,245,940 0.2523 0.734 0.720 0.734 0.720 0.734 1,715,607 0.7262 0.00%
2017-04-13 0 0.255 0.255 0.260 0.255 0.260 1,896,000 485,110 0.2559 0.734 0.734 0.748 0.734 0.748 658,727 0.7364 -1.92%
2017-04-12 0 0.260 0.255 0.260 0.250 0.260 3,816,000 974,550 0.2554 0.748 0.734 0.748 0.720 0.748 1,325,791 0.7351 0.00%
2017-04-11 0 0.260 0.255 0.260 0.250 0.265 11,250,000 2,886,310 0.2566 0.748 0.734 0.748 0.720 0.763 3,908,583 0.7385 0.00%
2017-04-10 0 0.260 0.255 0.260 0.255 0.260 1,206,000 311,590 0.2584 0.748 0.734 0.748 0.734 0.748 419,000 0.7437 0.00%
2017-04-07 0 0.260 0.255 0.260 0.255 0.265 4,460,000 1,143,790 0.2565 0.748 0.734 0.748 0.734 0.763 1,549,536 0.7381 -1.89%
2017-04-06 0 0.265 0.260 0.265 0.260 0.270 6,652,000 1,739,820 0.2615 0.763 0.748 0.763 0.748 0.777 2,311,102 0.7528 0.00%
2017-04-05 0 0.265 0.260 0.265 0.260 0.265 7,396,000 1,941,310 0.2625 0.763 0.748 0.763 0.748 0.763 2,569,589 0.7555 1.92%
2017-04-03 0 0.260 0.255 0.260 0.250 0.260 5,182,000 1,325,420 0.2558 0.748 0.734 0.748 0.720 0.748 1,800,380 0.7362 1.96%
2017-03-31 0 0.255 0.250 0.255 0.250 0.255 2,926,000 735,750 0.2515 0.734 0.720 0.734 0.720 0.734 1,016,579 0.7238 0.00%
2017-03-30 0 0.255 0.250 0.255 0.250 0.260 1,978,000 501,440 0.2535 0.734 0.720 0.734 0.720 0.748 687,216 0.7297 -1.92%
2017-03-29 0 0.260 0.250 0.260 0.255 0.260 1,742,000 445,840 0.2559 0.748 0.720 0.748 0.734 0.748 605,222 0.7367 1.96%
2017-03-28 0 0.255 0.255 0.260 0.250 0.260 1,874,000 478,700 0.2554 0.734 0.734 0.748 0.720 0.748 651,083 0.7352 2.00%
2017-03-27 0 0.250 0.250 0.255 0.250 0.260 7,822,000 1,993,980 0.2549 0.720 0.720 0.734 0.720 0.748 2,717,594 0.7337 -3.85%
2017-03-24 0 0.260 0.255 0.260 0.255 0.260 7,408,000 1,924,530 0.2598 0.748 0.734 0.748 0.734 0.748 2,573,759 0.7478 0.00%
2017-03-23 0 0.260 0.260 0.265 0.255 0.265 3,976,000 1,034,710 0.2602 0.748 0.748 0.763 0.734 0.763 1,381,380 0.7490 0.00%
2017-03-22 0 0.260 0.255 0.260 0.255 0.265 8,038,000 2,069,540 0.2575 0.748 0.734 0.748 0.734 0.763 2,792,639 0.7411 -1.89%
2017-03-21 0 0.265 0.260 0.265 0.260 0.265 5,832,000 1,534,330 0.2631 0.763 0.748 0.763 0.748 0.763 2,026,209 0.7572 0.00%
2017-03-20 0 0.265 0.260 0.265 0.250 0.275 25,596,000 6,639,210 0.2594 0.763 0.748 0.763 0.720 0.792 8,892,808 0.7466 -1.85%
2017-03-17 0 0.270 0.265 0.275 0.265 0.275 6,128,000 1,668,970 0.2724 0.777 0.763 0.792 0.763 0.792 2,129,049 0.7839 -1.82%
2017-03-16 0 0.275 0.270 0.275 0.260 0.275 11,264,507 3,019,696 0.2681 0.792 0.777 0.792 0.748 0.792 3,913,623 0.7716 1.85%
2017-03-15 0 0.270 0.265 0.270 0.265 0.270 2,440,000 648,460 0.2658 0.777 0.763 0.777 0.763 0.777 847,728 0.7649 0.00%
2017-03-14 0 0.270 0.265 0.270 0.265 0.275 4,590,000 1,233,980 0.2688 0.777 0.763 0.777 0.763 0.792 1,594,702 0.7738 1.89%
2017-03-13 0 0.265 0.265 0.270 0.260 0.270 5,192,000 1,385,130 0.2668 0.763 0.763 0.777 0.748 0.777 1,803,855 0.7679 1.92%
2017-03-10 0 0.260 0.260 0.265 0.260 0.265 5,440,000 1,417,610 0.2606 0.748 0.748 0.763 0.748 0.763 1,890,017 0.7501 0.00%
2017-03-09 0 0.260 0.260 0.265 0.260 0.270 6,672,000 1,761,610 0.2640 0.748 0.748 0.763 0.748 0.777 2,318,050 0.7600 -3.70%
2017-03-08 0 0.270 0.265 0.270 0.265 0.275 2,280,000 613,540 0.2691 0.777 0.763 0.777 0.763 0.792 792,140 0.7745 0.00%
2017-03-07 0 0.270 0.265 0.270 0.265 0.275 4,238,000 1,140,480 0.2691 0.777 0.763 0.777 0.763 0.792 1,472,407 0.7746 0.00%
2017-03-06 0 0.270 0.265 0.270 0.265 0.270 2,638,000 708,690 0.2686 0.777 0.763 0.777 0.763 0.777 916,519 0.7732 0.00%
2017-03-03 0 0.270 0.265 0.270 0.260 0.270 2,786,000 741,580 0.2662 0.777 0.763 0.777 0.748 0.777 967,939 0.7661 0.00%
2017-03-02 0 0.270 0.265 0.270 0.265 0.280 12,472,000 3,351,970 0.2688 0.777 0.763 0.777 0.763 0.806 4,333,142 0.7736 0.00%
2017-03-01 0 0.270 0.270 0.275 0.265 0.275 2,134,000 579,470 0.2715 0.777 0.777 0.792 0.763 0.792 741,415 0.7816 -1.82%
2017-02-28 0 0.275 0.270 0.275 0.265 0.275 6,868,000 1,853,020 0.2698 0.792 0.777 0.792 0.763 0.792 2,386,147 0.7766 0.00%
2017-02-27 0 0.275 0.265 0.275 0.265 0.280 12,892,000 3,501,300 0.2716 0.792 0.763 0.792 0.763 0.806 4,479,062 0.7817 0.00%
2017-02-24 0 0.275 0.270 0.275 0.270 0.285 8,274,800 2,302,800 0.2783 0.792 0.777 0.792 0.777 0.820 2,874,911 0.8010 -3.51%
2017-02-23 0 0.285 0.280 0.285 0.275 0.290 44,998,000 12,734,100 0.2830 0.820 0.806 0.820 0.792 0.835 15,633,637 0.8145 -1.72%
2017-02-22 0 0.290 0.285 0.290 0.265 0.295 53,354,000 15,089,600 0.2828 0.835 0.820 0.835 0.763 0.849 18,536,759 0.8140 7.41%
2017-02-21 0 0.270 0.265 0.270 0.260 0.280 19,638,000 5,317,460 0.2708 0.777 0.763 0.777 0.748 0.806 6,822,823 0.7794 1.89%
2017-02-20 0 0.265 0.260 0.265 0.260 0.265 3,468,000 916,770 0.2644 0.763 0.748 0.763 0.748 0.763 1,204,886 0.7609 1.92%
2017-02-17 0 0.260 0.260 0.265 0.260 0.270 2,774,588 735,508 0.2651 0.748 0.748 0.763 0.748 0.777 963,974 0.7630 -3.70%
2017-02-16 0 0.270 0.265 0.270 0.265 0.275 5,582,000 1,491,110 0.2671 0.777 0.763 0.777 0.763 0.792 1,939,352 0.7689 -1.82%
2017-02-15 0 0.275 0.270 0.275 0.270 0.280 18,856,000 5,121,950 0.2716 0.792 0.777 0.792 0.777 0.806 6,551,133 0.7818 0.00%
2017-02-14 0 0.275 0.270 0.275 0.265 0.275 6,014,000 1,636,520 0.2721 0.792 0.777 0.792 0.763 0.792 2,089,442 0.7832 0.00%
2017-02-13 0 0.275 0.270 0.275 0.265 0.275 8,166,000 2,213,530 0.2711 0.792 0.777 0.792 0.763 0.792 2,837,110 0.7802 1.85%
2017-02-10 0 0.270 0.265 0.270 0.260 0.270 8,732,000 2,314,690 0.2651 0.777 0.763 0.777 0.748 0.777 3,033,755 0.7630 3.85%
2017-02-09 0 0.260 0.255 0.260 0.255 0.265 4,056,000 1,053,660 0.2598 0.748 0.734 0.748 0.734 0.763 1,409,174 0.7477 -1.89%
2017-02-08 0 0.265 0.260 0.265 0.250 0.265 6,674,000 1,709,580 0.2562 0.763 0.748 0.763 0.720 0.763 2,318,745 0.7373 3.92%
2017-02-07 0 0.255 0.250 0.255 0.250 0.255 6,280,000 1,583,500 0.2521 0.734 0.720 0.734 0.720 0.734 2,181,858 0.7258 0.00%
2017-02-06 0 0.255 0.250 0.255 0.250 0.265 13,540,000 3,451,240 0.2549 0.734 0.720 0.734 0.720 0.763 4,704,197 0.7337 -3.77%
2017-02-03 0 0.265 0.260 0.265 0.260 0.270 5,130,000 1,352,210 0.2636 0.763 0.748 0.763 0.748 0.777 1,782,314 0.7587 -1.85%
2017-02-02 0 0.270 0.265 0.270 0.265 0.275 3,504,000 937,260 0.2675 0.777 0.763 0.777 0.763 0.792 1,217,393 0.7699 0.00%
2017-02-01 0 0.270 0.265 0.270 0.260 0.270 3,190,000 847,310 0.2656 0.777 0.763 0.777 0.748 0.777 1,108,300 0.7645 1.89%
2017-01-27 0 0.265 0.265 0.270 0.265 0.270 580,000 154,780 0.2669 0.763 0.763 0.777 0.763 0.777 201,509 0.7681 -1.85%
2017-01-26 0 0.270 0.265 0.270 0.260 0.275 5,186,000 1,380,660 0.2662 0.777 0.763 0.777 0.748 0.792 1,801,770 0.7663 0.00%
2017-01-25 0 0.270 0.265 0.270 0.265 0.275 7,874,000 2,126,340 0.2700 0.777 0.763 0.777 0.763 0.792 2,735,661 0.7773 -1.82%
2017-01-24 0 0.275 0.265 0.275 0.250 0.275 17,830,000 4,693,100 0.2632 0.792 0.763 0.792 0.720 0.792 6,194,670 0.7576 7.84%
2017-01-23 0 0.255 0.250 0.255 0.250 0.260 4,368,000 1,112,570 0.2547 0.734 0.720 0.734 0.720 0.748 1,517,573 0.7331 2.00%
2017-01-20 0 0.250 0.250 0.255 0.250 0.255 3,808,000 958,560 0.2517 0.720 0.720 0.734 0.720 0.734 1,323,012 0.7245 -1.96%
2017-01-19 0 0.255 0.250 0.255 0.250 0.260 3,856,000 979,670 0.2541 0.734 0.720 0.734 0.720 0.748 1,339,689 0.7313 -1.92%
2017-01-18 0 0.260 0.250 0.260 0.255 0.265 5,182,000 1,335,940 0.2578 0.748 0.720 0.748 0.734 0.763 1,800,380 0.7420 1.96%
2017-01-17 0 0.255 0.250 0.255 0.250 0.260 2,508,000 637,060 0.2540 0.734 0.720 0.734 0.720 0.748 871,353 0.7311 0.00%
2017-01-16 0 0.255 0.255 0.260 0.255 0.260 2,586,000 663,420 0.2565 0.734 0.734 0.748 0.734 0.748 898,453 0.7384 -1.92%
2017-01-13 0 0.260 0.255 0.260 0.250 0.260 3,514,000 905,870 0.2578 0.748 0.734 0.748 0.720 0.748 1,220,868 0.7420 1.96%
2017-01-12 0 0.255 0.255 0.260 0.255 0.265 2,254,000 583,910 0.2591 0.734 0.734 0.748 0.734 0.763 783,106 0.7456 -3.77%
2017-01-11 0 0.265 0.260 0.265 0.255 0.265 13,676,000 3,579,970 0.2618 0.763 0.748 0.763 0.734 0.763 4,751,447 0.7534 3.92%
2017-01-10 0 0.255 0.250 0.255 0.249 0.255 5,155,792 1,290,416 0.2503 0.734 0.720 0.734 0.717 0.734 1,791,275 0.7204 2.00%
2017-01-09 0 0.250 0.250 0.255 0.248 0.255 3,158,000 788,238 0.2496 0.720 0.720 0.734 0.714 0.734 1,097,183 0.7184 0.00%
2017-01-06 0 0.250 0.250 0.255 0.249 0.255 2,403,561 602,231 0.2506 0.720 0.720 0.734 0.717 0.734 835,068 0.7212 -1.96%
2017-01-05 0 0.255 0.250 0.255 0.250 0.255 2,212,000 558,310 0.2524 0.734 0.720 0.734 0.720 0.734 768,514 0.7265 0.00%
2017-01-04 0 0.255 0.249 0.255 0.246 0.255 3,944,000 982,004 0.2490 0.734 0.717 0.734 0.708 0.734 1,370,262 0.7167 0.00%
2017-01-03 0 0.255 0.250 0.255 0.246 0.255 3,350,000 835,132 0.2493 0.734 0.720 0.734 0.708 0.734 1,163,889 0.7175 0.00%
2016-12-30 0 0.255 0.249 0.255 0.246 0.255 4,377,088 1,089,510 0.2489 0.734 0.717 0.734 0.708 0.734 1,520,730 0.7164 2.82%
2016-12-29 0 0.248 0.250 0.255 0.243 0.250 2,535,278 623,083 0.2458 0.714 0.720 0.734 0.699 0.720 880,831 0.7074 1.22%
2016-12-28 0 0.245 0.243 0.245 0.243 0.249 2,596,000 634,760 0.2445 0.705 0.699 0.705 0.699 0.717 901,927 0.7038 0.00%
2016-12-23 0 0.245 0.244 0.245 0.243 0.248 2,558,000 626,572 0.2449 0.705 0.702 0.705 0.699 0.714 888,725 0.7050 -0.81%
2016-12-22 0 0.247 0.246 0.248 0.246 0.250 2,976,000 739,714 0.2486 0.711 0.708 0.714 0.708 0.720 1,033,951 0.7154 -0.80%
2016-12-21 0 0.249 0.248 0.250 0.243 0.250 3,370,000 832,718 0.2471 0.717 0.714 0.720 0.699 0.720 1,170,838 0.7112 0.40%
2016-12-20 0 0.248 0.248 0.249 0.247 0.255 9,834,000 2,447,452 0.2489 0.714 0.714 0.717 0.711 0.734 3,416,623 0.7163 -2.75%
2016-12-19 0 0.255 0.250 0.255 0.250 0.260 2,786,000 700,100 0.2513 0.734 0.720 0.734 0.720 0.748 967,939 0.7233 -1.92%
2016-12-16 0 0.260 0.255 0.260 0.249 0.260 18,084,499 4,576,775 0.2531 0.748 0.734 0.748 0.717 0.748 6,283,090 0.7284 1.96%
2016-12-15 0 0.255 0.255 0.260 0.250 0.270 16,500,000 4,264,180 0.2584 0.734 0.734 0.748 0.720 0.777 5,732,589 0.7438 -5.56%
2016-12-14 0 0.270 0.265 0.270 0.265 0.275 16,970,000 4,537,740 0.2674 0.777 0.763 0.777 0.763 0.792 5,895,880 0.7696 -1.82%
2016-12-13 0 0.275 0.270 0.275 0.270 0.275 2,260,000 611,940 0.2708 0.792 0.777 0.792 0.777 0.792 785,191 0.7794 0.00%
2016-12-12 0 0.275 0.270 0.275 0.265 0.285 16,508,000 4,565,620 0.2766 0.792 0.777 0.792 0.763 0.820 5,735,368 0.7960 0.00%
2016-12-09 0 0.275 0.270 0.275 0.270 0.285 10,902,000 3,029,880 0.2779 0.792 0.777 0.792 0.777 0.820 3,787,678 0.7999 -1.79%
2016-12-08 0 0.280 0.270 0.280 0.275 0.280 7,758,000 2,144,140 0.2764 0.806 0.777 0.806 0.792 0.806 2,695,359 0.7955 0.00%
2016-12-07 0 0.280 0.275 0.285 0.270 0.290 27,914,000 7,852,980 0.2813 0.806 0.792 0.820 0.777 0.835 9,698,150 0.8097 1.82%
2016-12-06 0 0.275 0.265 0.275 0.265 0.275 5,824,000 1,564,680 0.2687 0.792 0.763 0.792 0.763 0.792 2,023,430 0.7733 1.85%
2016-12-05 0 0.270 0.265 0.270 0.265 0.270 662,000 177,300 0.2678 0.777 0.763 0.777 0.763 0.777 229,998 0.7709 0.00%
2016-12-02 0 0.270 0.265 0.270 0.265 0.270 2,628,000 701,500 0.2669 0.777 0.763 0.777 0.763 0.777 913,045 0.7683 0.00%
2016-12-01 0 0.270 0.265 0.270 0.265 0.275 4,270,000 1,156,920 0.2709 0.777 0.763 0.777 0.763 0.792 1,483,524 0.7798 -1.82%
2016-11-30 0 0.275 0.270 0.275 0.265 0.280 13,134,000 3,565,640 0.2715 0.792 0.777 0.792 0.763 0.806 4,563,140 0.7814 -1.79%
2016-11-29 0 0.280 0.275 0.280 0.270 0.285 4,066,000 1,134,140 0.2789 0.806 0.792 0.806 0.777 0.820 1,412,649 0.8028 0.00%
2016-11-28 0 0.280 0.275 0.280 0.275 0.280 6,952,000 1,916,700 0.2757 0.806 0.792 0.806 0.792 0.806 2,415,331 0.7936 0.00%
2016-11-25 0 0.280 0.275 0.280 0.275 0.295 22,598,000 6,325,950 0.2799 0.806 0.792 0.806 0.792 0.849 7,851,214 0.8057 -1.75%
2016-11-24 0 0.285 0.280 0.285 0.270 0.295 39,252,000 11,217,370 0.2858 0.820 0.806 0.820 0.777 0.849 13,637,307 0.8226 3.64%
2016-11-23 0 0.275 0.270 0.275 0.270 0.285 9,212,000 2,567,420 0.2787 0.792 0.777 0.792 0.777 0.820 3,200,522 0.8022 1.85%
2016-11-22 0 0.270 0.270 0.275 0.265 0.280 15,206,000 4,164,230 0.2739 0.777 0.777 0.792 0.763 0.806 5,283,015 0.7882 1.89%
2016-11-21 0 0.265 0.260 0.265 0.260 0.265 6,032,000 1,576,230 0.2613 0.763 0.748 0.763 0.748 0.763 2,095,695 0.7521 -1.85%
2016-11-18 0 0.270 0.265 0.270 0.255 0.270 7,886,000 2,069,540 0.2624 0.777 0.763 0.777 0.734 0.777 2,739,830 0.7554 3.85%
2016-11-17 0 0.260 0.260 0.265 0.260 0.275 6,912,000 1,853,090 0.2681 0.748 0.748 0.763 0.748 0.792 2,401,433 0.7717 -5.45%
2016-11-16 0 0.275 0.270 0.275 0.270 0.280 5,090,000 1,387,050 0.2725 0.792 0.777 0.792 0.777 0.806 1,768,417 0.7843 0.00%
2016-11-15 0 0.275 0.270 0.275 0.270 0.280 4,014,000 1,093,900 0.2725 0.792 0.777 0.792 0.777 0.806 1,394,582 0.7844 -1.79%
2016-11-14 0 0.280 0.275 0.280 0.270 0.285 10,604,000 2,969,230 0.2800 0.806 0.792 0.806 0.777 0.820 3,684,144 0.8059 -1.75%
2016-11-11 0 0.285 0.280 0.285 0.260 0.295 29,782,000 8,314,960 0.2792 0.820 0.806 0.820 0.748 0.849 10,347,149 0.8036 3.64%
2016-11-10 0 0.275 0.270 0.275 0.255 0.275 19,060,000 5,049,270 0.2649 0.792 0.777 0.792 0.734 0.792 6,622,008 0.7625 10.44%
2016-11-09 0 0.249 0.248 0.249 0.247 0.255 7,472,000 1,878,246 0.2514 0.717 0.714 0.717 0.711 0.734 2,595,994 0.7235 -2.35%
2016-11-08 0 0.255 0.250 0.255 0.250 0.255 3,026,000 759,020 0.2508 0.734 0.720 0.734 0.720 0.734 1,051,322 0.7220 0.00%
2016-11-07 0 0.255 0.255 0.260 0.245 0.260 5,790,000 1,476,366 0.2550 0.734 0.734 0.748 0.705 0.748 2,011,617 0.7339 3.24%
2016-11-04 0 0.247 0.247 0.249 0.244 0.249 3,370,000 831,507 0.2467 0.711 0.711 0.717 0.702 0.717 1,170,838 0.7102 -0.80%
2016-11-03 0 0.249 0.248 0.249 0.247 0.250 784,000 195,082 0.2488 0.717 0.714 0.717 0.711 0.720 272,385 0.7162 -0.40%
2016-11-02 0 0.250 0.249 0.250 0.247 0.250 2,730,000 680,506 0.2493 0.720 0.717 0.720 0.711 0.720 948,483 0.7175 0.00%
2016-11-01 0 0.250 0.250 0.255 0.249 0.255 6,398,000 1,619,666 0.2532 0.720 0.720 0.734 0.717 0.734 2,222,855 0.7286 0.40%
2016-10-31 0 0.249 0.248 0.249 0.247 0.255 5,438,000 1,355,352 0.2492 0.717 0.714 0.717 0.711 0.734 1,889,322 0.7174 -2.35%
2016-10-28 0 0.255 0.250 0.255 0.250 0.260 2,806,000 706,880 0.2519 0.734 0.720 0.734 0.720 0.748 974,887 0.7251 -1.92%
2016-10-27 0 0.260 0.250 0.260 0.250 0.260 7,684,000 1,960,080 0.2551 0.748 0.720 0.748 0.720 0.748 2,669,649 0.7342 1.96%
2016-10-26 0 0.255 0.250 0.255 0.250 0.260 5,826,000 1,491,010 0.2559 0.734 0.720 0.734 0.720 0.748 2,024,125 0.7366 -1.92%
2016-10-25 0 0.260 0.255 0.260 0.255 0.265 8,468,000 2,202,330 0.2601 0.748 0.734 0.748 0.734 0.763 2,942,034 0.7486 0.00%
2016-10-24 0 0.260 0.255 0.260 0.250 0.265 9,830,000 2,525,450 0.2569 0.748 0.734 0.748 0.720 0.763 3,415,233 0.7395 1.96%
2016-10-20 0 0.255 0.255 0.260 0.255 0.265 5,078,000 1,326,920 0.2613 0.734 0.734 0.748 0.734 0.763 1,764,248 0.7521 -1.92%
2016-10-19 0 0.260 0.255 0.260 0.260 0.265 3,378,000 885,470 0.2621 0.748 0.734 0.748 0.748 0.763 1,173,617 0.7545 0.00%
2016-10-18 0 0.260 0.260 0.265 0.260 0.270 3,966,000 1,043,580 0.2631 0.748 0.748 0.763 0.748 0.777 1,377,906 0.7574 0.00%
2016-10-17 0 0.260 0.260 0.265 0.260 0.265 1,442,000 378,630 0.2626 0.748 0.748 0.763 0.748 0.763 500,993 0.7558 -1.89%
2016-10-14 0 0.265 0.260 0.265 0.260 0.270 4,448,000 1,178,910 0.2650 0.763 0.748 0.763 0.748 0.777 1,545,367 0.7629 0.00%
2016-10-13 0 0.265 0.260 0.265 0.260 0.275 12,250,000 3,227,850 0.2635 0.763 0.748 0.763 0.748 0.792 4,256,013 0.7584 0.00%
2016-10-12 0 0.265 0.260 0.265 0.255 0.275 11,240,000 2,968,620 0.2641 0.763 0.748 0.763 0.734 0.792 3,905,109 0.7602 -3.64%
2016-10-11 0 0.275 0.270 0.275 0.270 0.285 9,492,000 2,597,900 0.2737 0.792 0.777 0.792 0.777 0.820 3,297,802 0.7878 -1.79%
2016-10-07 0 0.280 0.275 0.280 0.270 0.285 7,485,350 2,068,831 0.2764 0.806 0.792 0.806 0.777 0.820 2,600,632 0.7955 0.00%
2016-10-06 0 0.280 0.275 0.280 0.275 0.285 6,870,000 1,908,510 0.2778 0.806 0.792 0.806 0.792 0.820 2,386,841 0.7996 0.00%
2016-10-05 0 0.280 0.275 0.280 0.270 0.285 26,256,010 7,324,942 0.2790 0.806 0.792 0.806 0.777 0.820 9,122,115 0.8030 1.82%
2016-10-04 0 0.275 0.270 0.275 0.265 0.310 85,216,000 24,509,650 0.2876 0.792 0.777 0.792 0.763 0.892 29,606,561 0.8278 5.77%
2016-10-03 0 0.260 0.255 0.265 0.255 0.270 8,766,000 2,276,620 0.2597 0.748 0.734 0.763 0.734 0.777 3,045,568 0.7475 -1.89%
2016-09-30 0 0.265 0.260 0.265 0.250 0.270 32,626,000 8,482,010 0.2600 0.763 0.748 0.763 0.720 0.777 11,335,238 0.7483 1.92%
2016-09-29 0 0.260 0.260 0.265 0.244 0.270 24,796,000 6,413,204 0.2586 0.748 0.748 0.763 0.702 0.777 8,614,865 0.7444 4.42%
2016-09-28 0 0.249 0.248 0.249 0.244 0.250 4,856,000 1,199,658 0.2470 0.717 0.714 0.717 0.702 0.720 1,687,118 0.7111 1.22%
2016-09-27 0 0.246 0.242 0.246 0.235 0.246 5,872,000 1,418,612 0.2416 0.708 0.697 0.708 0.676 0.708 2,040,107 0.6954 1.65%
2016-09-26 0 0.242 0.239 0.242 0.239 0.248 6,178,000 1,497,174 0.2423 0.697 0.688 0.697 0.688 0.714 2,146,420 0.6975 -0.82%
2016-09-23 0 0.244 0.243 0.244 0.240 0.247 9,912,000 2,412,476 0.2434 0.702 0.699 0.702 0.691 0.711 3,443,722 0.7005 -0.41%
2016-09-22 0 0.245 0.244 0.245 0.240 0.255 13,292,000 3,265,968 0.2457 0.705 0.702 0.705 0.691 0.734 4,618,034 0.7072 1.24%
2016-09-21 0 0.242 0.240 0.242 0.236 0.243 6,814,000 1,638,418 0.2404 0.697 0.691 0.697 0.679 0.699 2,367,385 0.6921 0.41%
2016-09-20 0 0.241 0.240 0.242 0.231 0.243 20,622,000 4,889,988 0.2371 0.694 0.691 0.697 0.665 0.699 7,164,693 0.6825 4.78%
2016-09-19 0 0.230 0.230 0.231 0.222 0.233 6,190,000 1,408,454 0.2275 0.662 0.662 0.665 0.639 0.671 2,150,589 0.6549 0.00%
2016-09-15 0 0.230 0.228 0.232 0.226 0.232 6,752,000 1,543,080 0.2285 0.662 0.656 0.668 0.650 0.668 2,345,845 0.6578 0.00%
2016-09-14 0 0.230 0.228 0.230 0.228 0.234 2,306,000 531,450 0.2305 0.662 0.656 0.662 0.656 0.674 801,173 0.6633 -0.43%
2016-09-13 0 0.231 0.231 0.232 0.229 0.235 3,116,000 721,432 0.2315 0.665 0.665 0.668 0.659 0.676 1,082,591 0.6664 0.00%
2016-09-12 0 0.231 0.231 0.232 0.230 0.237 8,816,000 2,045,634 0.2320 0.665 0.665 0.668 0.662 0.682 3,062,939 0.6679 -4.55%
2016-09-09 0 0.242 0.241 0.243 0.238 0.247 10,420,000 2,540,712 0.2438 0.697 0.694 0.699 0.685 0.711 3,620,216 0.7018 0.41%
2016-09-08 0 0.241 0.239 0.241 0.237 0.243 1,648,000 395,752 0.2401 0.694 0.688 0.694 0.682 0.699 572,564 0.6912 0.00%
2016-09-07 0 0.241 0.239 0.241 0.235 0.243 4,658,000 1,115,712 0.2395 0.694 0.688 0.694 0.676 0.699 1,618,327 0.6894 0.00%
2016-09-06 0 0.241 0.239 0.241 0.230 0.241 7,126,000 1,685,332 0.2365 0.694 0.688 0.694 0.662 0.694 2,475,783 0.6807 3.43%
2016-09-05 0 0.233 0.233 0.235 0.228 0.238 9,326,000 2,167,718 0.2324 0.671 0.671 0.676 0.656 0.685 3,240,129 0.6690 3.10%
2016-09-02 0 0.226 0.226 0.228 0.226 0.231 7,263,800 1,662,127 0.2288 0.650 0.650 0.656 0.650 0.665 2,523,659 0.6586 -1.74%
2016-09-01 0 0.230 0.230 0.233 0.228 0.234 5,192,000 1,201,598 0.2314 0.662 0.662 0.671 0.656 0.674 1,803,855 0.6661 0.44%
2016-08-31 0 0.229 0.229 0.230 0.229 0.234 5,082,000 1,170,100 0.2302 0.659 0.659 0.662 0.659 0.674 1,765,637 0.6627 -1.72%
2016-08-30 0 0.233 0.231 0.233 0.230 0.234 4,662,000 1,082,424 0.2322 0.671 0.665 0.671 0.662 0.674 1,619,717 0.6683 0.43%
2016-08-29 0 0.232 0.231 0.232 0.230 0.237 6,356,000 1,477,508 0.2325 0.668 0.665 0.668 0.662 0.682 2,208,263 0.6691 -2.11%
2016-08-26 0 0.237 0.236 0.237 0.236 0.239 2,600,000 617,018 0.2373 0.682 0.679 0.682 0.679 0.688 903,317 0.6831 0.00%
2016-08-25 0 0.237 0.235 0.237 0.235 0.241 3,992,000 948,300 0.2376 0.682 0.676 0.682 0.676 0.694 1,386,939 0.6837 0.00%
2016-08-24 0 0.237 0.236 0.238 0.236 0.244 6,536,000 1,557,660 0.2383 0.682 0.679 0.685 0.679 0.702 2,270,800 0.6860 -2.47%
2016-08-23 0 0.243 0.243 0.244 0.241 0.250 4,508,000 1,102,896 0.2447 0.699 0.699 0.702 0.694 0.720 1,566,213 0.7042 0.41%
2016-08-22 0 0.242 0.238 0.243 0.238 0.243 1,388,000 334,454 0.2410 0.697 0.685 0.699 0.685 0.699 482,232 0.6936 -0.41%
2016-08-19 0 0.243 0.241 0.243 0.240 0.247 5,102,000 1,232,330 0.2415 0.699 0.694 0.699 0.691 0.711 1,772,586 0.6952 -0.82%
2016-08-18 0 0.245 0.244 0.245 0.245 0.250 4,037,334 998,072 0.2472 0.705 0.702 0.705 0.705 0.720 1,402,689 0.7115 0.00%
2016-08-17 0 0.245 0.244 0.245 0.243 0.255 19,620,700 4,863,185 0.2479 0.705 0.702 0.705 0.699 0.734 6,816,812 0.7134 -2.00%
2016-08-16 0 0.250 0.250 0.255 0.243 0.255 17,184,000 4,311,344 0.2509 0.720 0.720 0.734 0.699 0.734 5,970,230 0.7221 2.46%
2016-08-15 0 0.244 0.243 0.244 0.242 0.246 3,738,000 912,190 0.2440 0.702 0.699 0.702 0.697 0.708 1,298,692 0.7024 0.83%
2016-08-12 0 0.242 0.241 0.242 0.240 0.245 4,202,000 1,016,576 0.2419 0.697 0.694 0.697 0.691 0.705 1,459,899 0.6963 1.68%
2016-08-11 0 0.238 0.236 0.238 0.234 0.240 3,582,000 850,850 0.2375 0.685 0.679 0.685 0.674 0.691 1,244,493 0.6837 0.85%
2016-08-10 0 0.236 0.234 0.236 0.234 0.244 3,088,000 740,332 0.2397 0.679 0.674 0.679 0.674 0.702 1,072,863 0.6901 -2.07%
2016-08-09 0 0.241 0.239 0.241 0.236 0.243 2,294,000 549,294 0.2394 0.694 0.688 0.694 0.679 0.699 797,004 0.6892 0.42%
2016-08-08 0 0.240 0.240 0.241 0.229 0.242 8,954,588 2,133,112 0.2382 0.691 0.691 0.694 0.659 0.697 3,111,089 0.6856 4.35%
2016-08-05 0 0.230 0.229 0.230 0.227 0.232 3,385,412 779,345 0.2302 0.662 0.659 0.662 0.653 0.668 1,176,192 0.6626 1.77%
2016-08-04 0 0.226 0.224 0.226 0.223 0.227 2,176,000 490,240 0.2253 0.650 0.645 0.650 0.642 0.653 756,007 0.6485 0.44%
2016-08-03 0 0.225 0.223 0.225 0.223 0.229 2,146,000 484,094 0.2256 0.648 0.642 0.648 0.642 0.659 745,584 0.6493 -1.32%
2016-08-01 0 0.228 0.227 0.228 0.225 0.232 6,122,000 1,393,086 0.2276 0.656 0.653 0.656 0.648 0.668 2,126,964 0.6550 1.33%
2016-07-29 0 0.225 0.225 0.226 0.225 0.231 4,911,600 1,110,319 0.2261 0.648 0.648 0.650 0.648 0.665 1,706,435 0.6507 -1.75%
2016-07-28 0 0.229 0.228 0.229 0.227 0.230 1,884,000 430,684 0.2286 0.659 0.656 0.659 0.653 0.662 654,557 0.6580 0.00%
2016-07-27 0 0.229 0.228 0.229 0.227 0.236 5,478,000 1,262,346 0.2304 0.659 0.656 0.659 0.653 0.679 1,903,219 0.6633 -0.43%
2016-07-26 0 0.230 0.229 0.230 0.226 0.232 3,538,000 806,778 0.2280 0.662 0.659 0.662 0.650 0.668 1,229,206 0.6563 1.32%
2016-07-25 0 0.227 0.226 0.227 0.225 0.236 4,472,000 1,030,284 0.2304 0.653 0.650 0.653 0.648 0.679 1,553,705 0.6631 -3.81%
2016-07-22 0 0.236 0.234 0.236 0.235 0.239 2,076,000 490,526 0.2363 0.679 0.674 0.679 0.676 0.688 721,264 0.6801 0.00%
2016-07-21 0 0.236 0.235 0.237 0.232 0.237 4,104,000 963,642 0.2348 0.679 0.676 0.682 0.668 0.682 1,425,851 0.6758 1.29%
2016-07-20 0 0.233 0.232 0.233 0.232 0.237 4,294,000 1,005,996 0.2343 0.671 0.668 0.671 0.668 0.682 1,491,863 0.6743 0.00%
2016-07-19 0 0.233 0.231 0.234 0.231 0.241 6,574,000 1,542,528 0.2346 0.671 0.665 0.674 0.665 0.694 2,284,002 0.6754 -2.10%
2016-07-18 0 0.238 0.235 0.238 0.236 0.245 2,906,000 695,106 0.2392 0.685 0.676 0.685 0.679 0.705 1,009,630 0.6885 -0.83%
2016-07-15 0 0.240 0.239 0.241 0.238 0.250 8,250,000 1,995,880 0.2419 0.691 0.688 0.694 0.685 0.720 2,866,294 0.6963 -1.23%
2016-07-14 0 0.243 0.242 0.244 0.240 0.249 8,596,000 2,093,372 0.2435 0.699 0.697 0.702 0.691 0.717 2,986,505 0.7009 -1.22%
2016-07-13 0 0.246 0.245 0.247 0.239 0.255 28,102,000 6,919,716 0.2462 0.708 0.705 0.711 0.688 0.734 9,763,467 0.7087 3.36%
2016-07-12 0 0.238 0.237 0.239 0.225 0.240 12,443,000 2,909,521 0.2338 0.685 0.682 0.688 0.648 0.691 4,323,067 0.6730 4.39%
2016-07-11 0 0.228 0.227 0.229 0.223 0.229 2,442,000 554,578 0.2271 0.656 0.653 0.659 0.642 0.659 848,423 0.6537 2.70%
2016-07-08 0 0.222 0.221 0.222 0.220 0.226 1,804,000 401,346 0.2225 0.639 0.636 0.639 0.633 0.650 626,763 0.6403 -0.45%
2016-07-07 0 0.223 0.222 0.224 0.218 0.225 2,172,500 482,257 0.2220 0.642 0.639 0.645 0.627 0.648 754,791 0.6389 0.90%
2016-07-06 0 0.221 0.220 0.221 0.217 0.225 1,948,000 427,892 0.2197 0.636 0.633 0.636 0.625 0.648 676,793 0.6322 -2.64%
2016-07-05 0 0.227 0.223 0.227 0.223 0.230 4,302,000 978,882 0.2275 0.653 0.642 0.653 0.642 0.662 1,494,642 0.6549 -0.44%
2016-07-04 0 0.228 0.226 0.228 0.217 0.230 10,276,000 2,316,828 0.2255 0.656 0.650 0.656 0.625 0.662 3,570,187 0.6489 5.07%
2016-06-30 0 0.217 0.214 0.217 0.213 0.217 1,394,000 300,430 0.2155 0.625 0.616 0.625 0.613 0.625 484,317 0.6203 0.93%
2016-06-29 0 0.215 0.213 0.215 0.211 0.219 3,704,000 795,356 0.2147 0.619 0.613 0.619 0.607 0.630 1,286,879 0.6181 0.47%
2016-06-28 0 0.214 0.212 0.213 0.205 0.215 3,370,000 717,310 0.2129 0.616 0.610 0.613 0.590 0.619 1,170,838 0.6126 0.94%
2016-06-27 0 0.212 0.211 0.212 0.203 0.212 2,508,000 522,200 0.2082 0.610 0.607 0.610 0.584 0.610 871,353 0.5993 2.42%
2016-06-24 0 0.207 0.207 0.209 0.201 0.212 2,712,000 560,924 0.2068 0.596 0.596 0.602 0.579 0.610 942,229 0.5953 -4.17%
2016-06-23 0 0.216 0.215 0.216 0.212 0.218 1,716,000 367,492 0.2142 0.622 0.619 0.622 0.610 0.627 596,189 0.6164 0.00%
2016-06-22 0 0.216 0.215 0.216 0.211 0.217 1,944,000 415,496 0.2137 0.622 0.619 0.622 0.607 0.625 675,403 0.6152 2.37%
2016-06-21 0 0.211 0.211 0.212 0.209 0.217 1,782,000 376,960 0.2115 0.607 0.607 0.610 0.602 0.625 619,120 0.6089 -0.47%
2016-06-20 0 0.212 0.210 0.212 0.210 0.217 1,016,000 216,514 0.2131 0.610 0.604 0.610 0.604 0.625 352,988 0.6134 -0.93%
2016-06-17 0 0.214 0.214 0.216 0.208 0.216 1,822,000 384,880 0.2112 0.616 0.616 0.622 0.599 0.622 633,017 0.6080 3.38%
2016-06-16 0 0.207 0.207 0.208 0.207 0.210 883,731 183,700 0.2079 0.596 0.596 0.599 0.596 0.604 307,034 0.5983 -2.82%
2016-06-15 0 0.213 0.211 0.213 0.208 0.213 1,346,000 283,358 0.2105 0.613 0.607 0.613 0.599 0.613 467,640 0.6059 0.00%
2016-06-14 0 0.213 0.212 0.213 0.209 0.213 1,696,000 357,552 0.2108 0.613 0.610 0.613 0.602 0.613 589,241 0.6068 2.40%
2016-06-13 0 0.208 0.208 0.210 0.207 0.216 3,890,000 817,716 0.2102 0.599 0.599 0.604 0.596 0.622 1,351,501 0.6050 -5.88%
2016-06-10 0 0.221 0.220 0.221 0.220 0.228 2,090,000 463,708 0.2219 0.636 0.633 0.636 0.633 0.656 726,128 0.6386 -3.07%
2016-06-08 0 0.228 0.226 0.228 0.227 0.233 2,036,000 467,642 0.2297 0.656 0.650 0.656 0.653 0.671 707,367 0.6611 -1.72%
2016-06-07 0 0.232 0.231 0.233 0.226 0.235 8,308,000 1,912,404 0.2302 0.668 0.665 0.671 0.650 0.676 2,886,445 0.6625 2.20%
2016-06-06 0 0.227 0.225 0.228 0.220 0.228 3,180,000 717,042 0.2255 0.653 0.648 0.656 0.633 0.656 1,104,826 0.6490 0.44%
2016-06-03 0 0.226 0.225 0.226 0.218 0.234 4,220,000 942,452 0.2233 0.650 0.648 0.650 0.627 0.674 1,466,153 0.6428 -2.16%
2016-06-02 0 0.231 0.229 0.232 0.214 0.236 12,900,000 2,910,068 0.2256 0.665 0.659 0.668 0.616 0.679 4,481,842 0.6493 5.96%
2016-06-01 0 0.218 0.216 0.218 0.213 0.218 1,456,000 315,034 0.2164 0.627 0.622 0.627 0.613 0.627 505,858 0.6228 2.83%
2016-05-31 0 0.212 0.212 0.219 0.210 0.222 9,508,000 2,061,104 0.2168 0.610 0.610 0.630 0.604 0.639 3,303,361 0.6239 -2.75%
2016-05-30 0 0.218 0.218 0.220 0.216 0.223 916,000 200,166 0.2185 0.627 0.627 0.633 0.622 0.642 318,246 0.6290 0.93%
2016-05-27 0 0.216 0.215 0.216 0.213 0.219 3,008,000 646,632 0.2150 0.622 0.619 0.622 0.613 0.630 1,045,068 0.6187 -1.82%
2016-05-26 0 0.220 0.218 0.220 0.212 0.220 1,650,000 358,012 0.2170 0.633 0.627 0.633 0.610 0.633 573,259 0.6245 1.85%
2016-05-25 0 0.216 0.214 0.216 0.212 0.219 2,688,000 579,240 0.2155 0.622 0.616 0.622 0.610 0.630 933,891 0.6202 2.86%
2016-05-24 0 0.210 0.208 0.210 0.207 0.211 2,532,000 529,364 0.2091 0.604 0.599 0.604 0.596 0.607 879,692 0.6018 0.00%
2016-05-23 0 0.210 0.208 0.210 0.208 0.216 1,818,000 380,790 0.2095 0.604 0.599 0.604 0.599 0.622 631,627 0.6029 0.00%
2016-05-20 0 0.210 0.210 0.212 0.210 0.213 2,392,000 504,614 0.2110 0.604 0.604 0.610 0.604 0.613 831,052 0.6072 -2.33%
2016-05-19 0 0.215 0.210 0.215 0.210 0.217 4,188,000 884,504 0.2112 0.619 0.604 0.619 0.604 0.625 1,455,035 0.6079 0.94%
2016-05-18 0 0.213 0.213 0.214 0.213 0.217 2,148,000 460,670 0.2145 0.613 0.613 0.616 0.613 0.625 746,279 0.6173 -1.84%
2016-05-17 0 0.217 0.215 0.218 0.214 0.218 3,340,000 723,250 0.2165 0.625 0.619 0.627 0.616 0.627 1,160,415 0.6233 -0.46%
2016-05-16 0 0.218 0.216 0.218 0.212 0.222 3,254,000 701,650 0.2156 0.627 0.622 0.627 0.610 0.639 1,130,536 0.6206 0.93%
2016-05-13 0 0.216 0.215 0.217 0.211 0.226 6,004,000 1,305,256 0.2174 0.622 0.619 0.625 0.607 0.650 2,085,967 0.6257 -4.00%
2016-05-12 0 0.225 0.222 0.225 0.220 0.227 2,568,000 576,390 0.2245 0.648 0.639 0.648 0.633 0.653 892,199 0.6460 -0.44%
2016-05-11 0 0.226 0.225 0.226 0.222 0.230 3,042,000 686,222 0.2256 0.650 0.648 0.650 0.639 0.662 1,056,881 0.6493 0.44%
2016-05-10 0 0.225 0.225 0.226 0.224 0.228 3,276,000 740,306 0.2260 0.648 0.648 0.650 0.645 0.656 1,138,179 0.6504 0.00%
2016-05-09 0 0.225 0.225 0.227 0.225 0.235 2,434,000 554,076 0.2276 0.648 0.648 0.653 0.648 0.676 845,644 0.6552 -3.43%
2016-05-06 0 0.233 0.232 0.233 0.232 0.237 3,696,000 867,076 0.2346 0.671 0.668 0.671 0.668 0.682 1,284,100 0.6752 -2.92%
2016-05-05 0 0.240 0.239 0.240 0.228 0.244 9,764,000 2,300,762 0.2356 0.691 0.688 0.691 0.656 0.702 3,392,303 0.6782 2.56%
2016-05-04 0 0.234 0.233 0.234 0.230 0.238 8,330,000 1,938,052 0.2327 0.674 0.671 0.674 0.662 0.685 2,894,089 0.6697 -2.90%
2016-05-03 0 0.241 0.239 0.241 0.239 0.245 4,878,942 1,173,718 0.2406 0.694 0.688 0.694 0.688 0.705 1,695,089 0.6924 -0.82%
2016-04-29 0 0.243 0.243 0.244 0.242 0.255 5,522,000 1,348,648 0.2442 0.699 0.699 0.702 0.697 0.734 1,918,506 0.7030 -2.02%
2016-04-28 0 0.248 0.247 0.248 0.245 0.255 4,882,000 1,215,542 0.2490 0.714 0.711 0.714 0.705 0.734 1,696,151 0.7166 0.00%
2016-04-27 0 0.248 0.246 0.249 0.246 0.255 7,572,000 1,887,644 0.2493 0.714 0.708 0.717 0.708 0.734 2,630,737 0.7175 -2.75%
2016-04-26 0 0.255 0.250 0.255 0.250 0.265 11,501,400 2,950,846 0.2566 0.734 0.720 0.734 0.720 0.763 3,995,927 0.7385 0.00%
2016-04-25 0 0.255 0.255 0.260 0.255 0.270 7,016,000 1,839,920 0.2622 0.734 0.734 0.748 0.734 0.777 2,437,566 0.7548 -1.92%
2016-04-22 0 0.260 0.260 0.265 0.260 0.265 6,122,000 1,605,950 0.2623 0.748 0.748 0.763 0.748 0.763 2,126,964 0.7550 -1.89%
2016-04-21 0 0.265 0.265 0.270 0.260 0.270 8,368,000 2,225,460 0.2659 0.763 0.763 0.777 0.748 0.777 2,907,291 0.7655 0.00%
2016-04-20 0 0.265 0.260 0.265 0.255 0.275 19,508,000 5,099,790 0.2614 0.763 0.748 0.763 0.734 0.792 6,777,657 0.7524 -3.64%
2016-04-19 0 0.275 0.270 0.275 0.270 0.280 18,018,000 4,926,620 0.2734 0.792 0.777 0.792 0.777 0.806 6,259,987 0.7870 1.85%
2016-04-18 0 0.270 0.265 0.270 0.255 0.275 14,726,000 3,902,880 0.2650 0.777 0.763 0.777 0.734 0.792 5,116,248 0.7628 1.89%
2016-04-15 0 0.265 0.265 0.270 0.265 0.275 8,684,000 2,317,810 0.2669 0.763 0.763 0.777 0.763 0.792 3,017,079 0.7682 -3.64%
2016-04-14 0 0.275 0.270 0.275 0.265 0.280 17,788,000 4,858,330 0.2731 0.792 0.777 0.792 0.763 0.806 6,180,078 0.7861 0.00%
2016-04-13 0 0.275 0.270 0.275 0.265 0.285 42,840,000 11,646,170 0.2719 0.792 0.777 0.792 0.763 0.820 14,883,884 0.7825 -1.79%
2016-04-12 0 0.280 0.275 0.280 0.231 0.285 128,794,000 33,736,700 0.2619 0.806 0.792 0.806 0.665 0.820 44,746,849 0.7539 22.27%
2016-04-11 0 0.229 0.226 0.229 0.221 0.229 5,442,000 1,231,600 0.2263 0.659 0.650 0.659 0.636 0.659 1,890,712 0.6514 3.15%
2016-04-08 0 0.222 0.220 0.223 0.218 0.228 3,792,000 838,022 0.2210 0.639 0.633 0.642 0.627 0.656 1,317,453 0.6361 -3.06%
2016-04-07 0 0.229 0.228 0.229 0.213 0.230 9,518,000 2,124,792 0.2232 0.659 0.656 0.659 0.613 0.662 3,306,835 0.6425 4.57%
2016-04-06 0 0.219 0.217 0.219 0.210 0.220 2,270,000 491,120 0.2164 0.630 0.625 0.630 0.604 0.633 788,665 0.6227 -1.35%
2016-04-05 0 0.222 0.218 0.223 0.200 0.224 2,910,000 622,828 0.2140 0.639 0.627 0.642 0.576 0.645 1,011,020 0.6160 3.26%
2016-04-01 0 0.215 0.214 0.216 0.211 0.218 1,970,000 424,476 0.2155 0.619 0.616 0.622 0.607 0.627 684,436 0.6202 1.42%
2016-03-31 0 0.212 0.210 0.213 0.210 0.223 2,814,000 606,204 0.2154 0.610 0.604 0.613 0.604 0.642 977,667 0.6201 -3.64%
2016-03-30 0 0.220 0.219 0.220 0.215 0.220 3,134,000 682,778 0.2179 0.633 0.630 0.633 0.619 0.633 1,088,844 0.6271 1.38%
2016-03-29 0 0.217 0.217 0.219 0.215 0.226 3,854,000 837,378 0.2173 0.625 0.625 0.630 0.619 0.650 1,338,994 0.6254 -1.36%
2016-03-24 0 0.220 0.218 0.220 0.218 0.229 3,558,000 797,686 0.2242 0.633 0.627 0.633 0.627 0.659 1,236,155 0.6453 -3.93%
2016-03-23 0 0.229 0.229 0.232 0.229 0.232 2,602,000 599,528 0.2304 0.659 0.659 0.668 0.659 0.668 904,012 0.6632 -1.29%
2016-03-22 0 0.232 0.229 0.232 0.229 0.235 978,000 225,256 0.2303 0.668 0.659 0.668 0.659 0.676 339,786 0.6629 0.87%
2016-03-21 0 0.230 0.229 0.233 0.226 0.236 5,522,000 1,274,156 0.2307 0.662 0.659 0.671 0.650 0.679 1,918,506 0.6641 2.22%
2016-03-18 0 0.225 0.222 0.227 0.221 0.233 5,836,000 1,328,490 0.2276 0.648 0.639 0.653 0.636 0.671 2,027,599 0.6552 -0.88%
2016-03-17 0 0.227 0.227 0.230 0.223 0.233 2,688,000 612,282 0.2278 0.653 0.653 0.662 0.642 0.671 933,891 0.6556 0.00%
2016-03-16 0 0.227 0.226 0.229 0.226 0.235 2,236,000 514,598 0.2301 0.653 0.650 0.659 0.650 0.676 776,853 0.6624 -1.73%
2016-03-15 0 0.231 0.230 0.231 0.225 0.235 3,226,000 741,704 0.2299 0.665 0.662 0.665 0.648 0.676 1,120,808 0.6618 -1.70%
2016-03-14 0 0.235 0.233 0.235 0.232 0.240 4,660,400 1,096,846 0.2354 0.676 0.671 0.676 0.668 0.691 1,619,161 0.6774 0.00%
2016-03-11 0 0.235 0.233 0.235 0.230 0.235 4,180,000 971,798 0.2325 0.676 0.671 0.676 0.662 0.676 1,452,256 0.6692 0.86%
2016-03-10 0 0.233 0.231 0.233 0.231 0.234 4,664,000 1,082,624 0.2321 0.671 0.665 0.671 0.665 0.674 1,620,412 0.6681 0.00%
2016-03-09 0 0.233 0.232 0.234 0.230 0.237 6,436,000 1,497,448 0.2327 0.671 0.668 0.674 0.662 0.682 2,236,057 0.6697 -2.10%
2016-03-08 0 0.238 0.237 0.238 0.233 0.242 5,308,000 1,258,418 0.2371 0.685 0.682 0.685 0.671 0.697 1,844,156 0.6824 -2.46%
2016-03-07 0 0.244 0.242 0.244 0.238 0.249 7,176,000 1,744,786 0.2431 0.702 0.697 0.702 0.685 0.717 2,493,155 0.6998 2.95%
2016-03-04 0 0.237 0.236 0.237 0.230 0.238 7,890,000 1,852,048 0.2347 0.682 0.679 0.682 0.662 0.685 2,741,220 0.6756 1.72%
2016-03-03 0 0.233 0.231 0.233 0.222 0.238 16,089,391 3,684,918 0.2290 0.671 0.665 0.671 0.639 0.685 5,589,931 0.6592 4.95%
2016-03-02 0 0.222 0.221 0.223 0.203 0.230 20,622,000 4,533,568 0.2198 0.639 0.636 0.642 0.584 0.662 7,164,693 0.6328 8.29%
2016-03-01 0 0.205 0.205 0.207 0.202 0.207 1,924,000 393,902 0.2047 0.590 0.590 0.596 0.581 0.596 668,455 0.5893 0.49%
2016-02-29 0 0.204 0.201 0.206 0.201 0.207 5,894,000 1,202,476 0.2040 0.587 0.579 0.593 0.579 0.596 2,047,750 0.5872 -0.49%
2016-02-26 0 0.205 0.205 0.207 0.202 0.208 10,000,000 2,051,818 0.2052 0.590 0.590 0.596 0.581 0.599 3,474,296 0.5906 1.49%
2016-02-25 0 0.202 0.200 0.202 0.198 0.208 7,486,000 1,511,082 0.2019 0.581 0.576 0.581 0.570 0.599 2,600,858 0.5810 -2.42%
2016-02-24 0 0.207 0.205 0.207 0.201 0.210 4,258,000 870,466 0.2044 0.596 0.590 0.596 0.579 0.604 1,479,355 0.5884 -0.96%
2016-02-23 0 0.209 0.208 0.211 0.203 0.213 15,895,090 3,308,332 0.2081 0.602 0.599 0.607 0.584 0.613 5,522,425 0.5991 1.95%
2016-02-22 0 0.205 0.204 0.206 0.201 0.212 9,848,000 2,030,566 0.2062 0.590 0.587 0.593 0.579 0.610 3,421,487 0.5935 0.49%
2016-02-19 0 0.204 0.204 0.205 0.202 0.210 3,012,000 619,108 0.2055 0.587 0.587 0.590 0.581 0.604 1,046,458 0.5916 -1.92%
2016-02-18 0 0.208 0.207 0.208 0.206 0.215 10,716,000 2,236,898 0.2087 0.599 0.596 0.599 0.593 0.619 3,723,056 0.6008 -0.95%
2016-02-17 0 0.210 0.208 0.210 0.206 0.215 3,910,000 822,400 0.2103 0.604 0.599 0.604 0.593 0.619 1,358,450 0.6054 0.96%
2016-02-16 0 0.208 0.206 0.209 0.203 0.210 3,148,000 651,926 0.2071 0.599 0.593 0.602 0.584 0.604 1,093,708 0.5961 1.96%
2016-02-15 0 0.204 0.203 0.204 0.200 0.206 1,854,000 377,466 0.2036 0.587 0.584 0.587 0.576 0.593 644,134 0.5860 2.51%
2016-02-12 0 0.199 0.198 0.199 0.197 0.203 3,266,000 649,192 0.1988 0.573 0.570 0.573 0.567 0.584 1,134,705 0.5721 0.00%
2016-02-11 0 0.199 0.198 0.199 0.194 0.204 1,632,000 325,266 0.1993 0.573 0.570 0.573 0.558 0.587 567,005 0.5737 -2.45%
2016-02-05 0 0.204 0.202 0.204 0.201 0.205 5,328,745 1,080,301 0.2027 0.587 0.581 0.587 0.579 0.590 1,851,364 0.5835 0.99%
2016-02-04 0 0.202 0.200 0.202 0.195 0.203 5,248,000 1,046,954 0.1995 0.581 0.576 0.581 0.561 0.584 1,823,311 0.5742 3.06%
2016-02-03 0 0.196 0.195 0.196 0.194 0.197 3,166,000 619,072 0.1955 0.564 0.561 0.564 0.558 0.567 1,099,962 0.5628 -1.01%
2016-02-02 0 0.198 0.197 0.198 0.194 0.198 1,772,000 347,778 0.1963 0.570 0.567 0.570 0.558 0.570 615,645 0.5649 1.02%
2016-02-01 0 0.196 0.195 0.198 0.194 0.203 3,932,000 773,948 0.1968 0.564 0.561 0.570 0.558 0.584 1,366,093 0.5665 -2.00%
2016-01-29 0 0.200 0.198 0.201 0.190 0.205 12,740,000 2,514,252 0.1974 0.576 0.570 0.579 0.547 0.590 4,426,253 0.5680 -2.91%
2016-01-28 0 0.206 0.206 0.207 0.203 0.207 2,872,000 596,960 0.2079 0.593 0.593 0.596 0.584 0.596 997,818 0.5983 1.48%
2016-01-27 0 0.203 0.203 0.208 0.200 0.214 4,590,000 953,202 0.2077 0.584 0.584 0.599 0.576 0.616 1,594,702 0.5977 -0.98%
2016-01-26 0 0.205 0.204 0.206 0.202 0.217 3,448,000 712,038 0.2065 0.590 0.587 0.593 0.581 0.625 1,197,937 0.5944 -4.65%
2016-01-25 0 0.215 0.214 0.216 0.210 0.219 2,072,000 448,786 0.2166 0.619 0.616 0.622 0.604 0.630 719,874 0.6234 2.87%
2016-01-22 0 0.209 0.209 0.211 0.202 0.212 2,864,000 594,124 0.2074 0.602 0.602 0.607 0.581 0.610 995,038 0.5971 3.47%
2016-01-21 0 0.202 0.202 0.203 0.202 0.220 3,764,000 790,910 0.2101 0.581 0.581 0.584 0.581 0.633 1,307,725 0.6048 -5.61%
2016-01-20 0 0.214 0.213 0.215 0.212 0.227 3,930,000 851,052 0.2166 0.616 0.613 0.619 0.610 0.653 1,365,398 0.6233 -4.04%
2016-01-19 0 0.223 0.223 0.229 0.213 0.227 3,654,000 804,994 0.2203 0.642 0.642 0.659 0.613 0.653 1,269,508 0.6341 3.24%
2016-01-18 0 0.216 0.216 0.218 0.211 0.222 5,906,000 1,275,032 0.2159 0.622 0.622 0.627 0.607 0.639 2,051,919 0.6214 -4.42%
2016-01-15 0 0.226 0.223 0.226 0.222 0.237 4,558,000 1,039,074 0.2280 0.650 0.642 0.650 0.639 0.682 1,583,584 0.6562 -3.42%
2016-01-14 0 0.234 0.233 0.236 0.225 0.247 10,118,000 2,366,100 0.2339 0.674 0.671 0.679 0.648 0.711 3,515,293 0.6731 -4.49%
2016-01-13 0 0.245 0.245 0.248 0.245 0.255 2,122,000 526,742 0.2482 0.705 0.705 0.714 0.705 0.734 737,246 0.7145 -1.61%
2016-01-12 0 0.249 0.247 0.249 0.247 0.255 3,944,000 983,778 0.2494 0.717 0.711 0.717 0.711 0.734 1,370,262 0.7179 -2.35%
2016-01-11 0 0.255 0.249 0.255 0.248 0.265 5,506,000 1,390,082 0.2525 0.734 0.717 0.734 0.714 0.763 1,912,947 0.7267 -3.77%
2016-01-08 0 0.265 0.260 0.265 0.255 0.265 4,134,000 1,075,230 0.2601 0.763 0.748 0.763 0.734 0.763 1,436,274 0.7486 3.92%
2016-01-07 0 0.255 0.250 0.255 0.250 0.270 8,524,000 2,208,650 0.2591 0.734 0.720 0.734 0.720 0.777 2,961,490 0.7458 -7.27%
2016-01-06 0 0.275 0.270 0.275 0.265 0.275 3,616,000 974,840 0.2696 0.792 0.777 0.792 0.763 0.792 1,256,305 0.7760 1.85%
2016-01-05 0 0.270 0.265 0.270 0.260 0.275 5,112,000 1,367,690 0.2675 0.777 0.763 0.777 0.748 0.792 1,776,060 0.7701 0.00%
2016-01-04 0 0.270 0.270 0.275 0.270 0.280 3,452,000 946,110 0.2741 0.777 0.777 0.792 0.777 0.806 1,199,327 0.7889 -3.57%
2015-12-31 0 0.280 0.275 0.280 0.275 0.280 152,000 42,240 0.2779 0.806 0.792 0.806 0.792 0.806 52,809 0.7999 -1.75%
2015-12-30 0 0.285 0.275 0.285 0.275 0.285 3,530,000 984,110 0.2788 0.820 0.792 0.820 0.792 0.820 1,226,427 0.8024 1.79%
2015-12-29 0 0.280 0.275 0.280 0.270 0.280 2,582,000 711,270 0.2755 0.806 0.792 0.806 0.777 0.806 897,063 0.7929 0.00%
2015-12-28 0 0.280 0.270 0.280 0.275 0.280 3,124,000 865,300 0.2770 0.806 0.777 0.806 0.792 0.806 1,085,370 0.7972 0.00%
2015-12-24 0 0.280 0.280 0.285 0.275 0.285 574,000 160,970 0.2804 0.806 0.806 0.820 0.792 0.820 199,425 0.8072 0.00%
2015-12-23 0 0.280 0.280 0.285 0.275 0.285 6,774,000 1,880,504 0.2776 0.806 0.806 0.820 0.792 0.820 2,353,488 0.7990 1.82%
2015-12-22 0 0.275 0.270 0.275 0.265 0.275 2,158,000 579,470 0.2685 0.792 0.777 0.792 0.763 0.792 749,753 0.7729 1.85%
2015-12-21 0 0.270 0.270 0.275 0.260 0.275 3,364,000 903,210 0.2685 0.777 0.777 0.792 0.748 0.792 1,168,753 0.7728 1.89%
2015-12-18 0 0.265 0.265 0.270 0.260 0.270 7,304,158 1,947,068 0.2666 0.763 0.763 0.777 0.748 0.777 2,537,681 0.7673 -1.85%
2015-12-17 0 0.270 0.265 0.270 0.265 0.280 7,596,000 2,050,540 0.2699 0.777 0.763 0.777 0.763 0.806 2,639,075 0.7770 0.00%
2015-12-16 0 0.270 0.270 0.275 0.270 0.280 3,320,000 911,978 0.2747 0.777 0.777 0.792 0.777 0.806 1,153,466 0.7906 1.89%
2015-12-15 0 0.265 0.265 0.270 0.265 0.275 2,966,000 796,900 0.2687 0.763 0.763 0.777 0.763 0.792 1,030,476 0.7733 0.00%
2015-12-14 0 0.265 0.265 0.270 0.260 0.280 8,162,000 2,198,470 0.2694 0.763 0.763 0.777 0.748 0.806 2,835,720 0.7753 -7.02%
2015-12-11 0 0.285 0.280 0.285 0.275 0.290 5,242,000 1,475,400 0.2815 0.820 0.806 0.820 0.792 0.835 1,821,226 0.8101 -1.72%
2015-12-10 0 0.290 0.285 0.290 0.285 0.290 3,464,000 990,970 0.2861 0.835 0.820 0.835 0.820 0.835 1,203,496 0.8234 0.00%
2015-12-09 0 0.290 0.285 0.290 0.285 0.290 3,614,000 1,037,940 0.2872 0.835 0.820 0.835 0.820 0.835 1,255,611 0.8266 0.00%
2015-12-08 0 0.290 0.285 0.290 0.285 0.295 7,818,000 2,258,180 0.2888 0.835 0.820 0.835 0.820 0.849 2,716,205 0.8314 -1.69%
2015-12-07 0 0.295 0.295 0.300 0.290 0.300 4,458,000 1,331,150 0.2986 0.849 0.849 0.863 0.835 0.863 1,548,841 0.8594 1.72%
2015-12-04 0 0.290 0.290 0.295 0.290 0.300 5,946,000 1,751,880 0.2946 0.835 0.835 0.849 0.835 0.863 2,065,816 0.8480 -1.69%
2015-12-03 0 0.295 0.295 0.300 0.290 0.305 9,336,000 2,782,360 0.2980 0.849 0.849 0.863 0.835 0.878 3,243,603 0.8578 -1.67%
2015-12-02 0 0.300 0.300 0.305 0.300 0.310 4,578,000 1,385,428 0.3026 0.863 0.863 0.878 0.863 0.892 1,590,533 0.8710 -1.64%
2015-12-01 0 0.305 0.305 0.310 0.300 0.310 2,572,000 786,130 0.3056 0.878 0.878 0.892 0.863 0.892 893,589 0.8797 1.67%
2015-11-30 0 0.300 0.300 0.310 0.300 0.310 4,826,000 1,468,780 0.3043 0.863 0.863 0.892 0.863 0.892 1,676,695 0.8760 -1.64%
2015-11-27 0 0.305 0.300 0.305 0.300 0.310 5,808,000 1,757,190 0.3025 0.878 0.863 0.878 0.863 0.892 2,017,871 0.8708 -1.61%
2015-11-26 0 0.310 0.305 0.310 0.300 0.315 12,680,000 3,887,170 0.3066 0.892 0.878 0.892 0.863 0.907 4,405,407 0.8824 -1.59%
2015-11-25 0 0.315 0.310 0.315 0.305 0.320 5,332,000 1,656,430 0.3107 0.907 0.892 0.907 0.878 0.921 1,852,495 0.8942 -1.56%
2015-11-24 0 0.320 0.310 0.320 0.310 0.320 2,112,000 665,506 0.3151 0.921 0.892 0.921 0.892 0.921 733,771 0.9070 0.00%
2015-11-23 0 0.320 0.315 0.320 0.315 0.320 1,866,000 592,510 0.3175 0.921 0.907 0.921 0.907 0.921 648,304 0.9139 0.00%
2015-11-20 0 0.320 0.315 0.320 0.315 0.320 1,460,000 463,460 0.3174 0.921 0.907 0.921 0.907 0.921 507,247 0.9137 1.59%
2015-11-19 0 0.315 0.315 0.320 0.310 0.320 5,748,000 1,809,290 0.3148 0.907 0.907 0.921 0.892 0.921 1,997,025 0.9060 0.00%
2015-11-18 0 0.315 0.310 0.315 0.310 0.315 1,698,000 531,960 0.3133 0.907 0.892 0.907 0.892 0.907 589,935 0.9017 1.61%
2015-11-17 0 0.310 0.310 0.315 0.305 0.315 13,060,000 4,038,260 0.3092 0.892 0.892 0.907 0.878 0.907 4,537,431 0.8900 0.00%
2015-11-16 0 0.310 0.305 0.310 0.305 0.315 9,928,000 3,058,540 0.3081 0.892 0.878 0.892 0.878 0.907 3,449,281 0.8867 -1.59%
2015-11-13 0 0.315 0.315 0.320 0.315 0.320 4,876,000 1,542,550 0.3164 0.907 0.907 0.921 0.907 0.921 1,694,067 0.9106 -3.08%
2015-11-12 0 0.325 0.320 0.325 0.315 0.335 19,792,000 6,438,670 0.3253 0.935 0.921 0.935 0.907 0.964 6,876,327 0.9364 -1.52%
2015-11-11 0 0.330 0.325 0.330 0.325 0.340 5,542,000 1,832,590 0.3307 0.950 0.935 0.950 0.935 0.979 1,925,455 0.9518 0.00%
2015-11-10 0 0.330 0.325 0.330 0.325 0.335 2,204,000 727,000 0.3299 0.950 0.935 0.950 0.935 0.964 765,735 0.9494 -1.49%
2015-11-09 0 0.335 0.330 0.335 0.330 0.335 2,616,000 874,120 0.3341 0.964 0.950 0.964 0.950 0.964 908,876 0.9618 1.52%
2015-11-06 0 0.330 0.330 0.335 0.325 0.340 7,856,000 2,609,110 0.3321 0.950 0.950 0.964 0.935 0.979 2,729,407 0.9559 0.00%
2015-11-05 0 0.330 0.325 0.330 0.325 0.330 3,534,000 1,161,490 0.3287 0.950 0.935 0.950 0.935 0.950 1,227,816 0.9460 0.00%
2015-11-04 0 0.330 0.325 0.330 0.325 0.335 5,292,000 1,741,190 0.3290 0.950 0.935 0.950 0.935 0.964 1,838,597 0.9470 1.54%
2015-11-03 0 0.325 0.320 0.325 0.315 0.325 3,906,000 1,255,310 0.3214 0.935 0.921 0.935 0.907 0.935 1,357,060 0.9250 0.00%
2015-11-02 0 0.325 0.320 0.325 0.315 0.325 3,536,000 1,133,060 0.3204 0.935 0.921 0.935 0.907 0.935 1,228,511 0.9223 0.00%
2015-10-30 0 0.325 0.320 0.325 0.320 0.330 13,032,724 4,178,280 0.3206 0.935 0.921 0.935 0.921 0.950 4,527,954 0.9228 0.00%
2015-10-29 0 0.325 0.320 0.325 0.320 0.330 4,474,000 1,448,600 0.3238 0.935 0.921 0.935 0.921 0.950 1,554,400 0.9319 0.00%
2015-10-28 0 0.325 0.320 0.325 0.320 0.335 7,172,000 2,324,480 0.3241 0.935 0.921 0.935 0.921 0.964 2,491,765 0.9329 -1.52%
2015-10-27 0 0.330 0.325 0.330 0.325 0.335 4,056,000 1,338,340 0.3300 0.950 0.935 0.950 0.935 0.964 1,409,174 0.9497 -1.49%
2015-10-26 0 0.335 0.330 0.335 0.330 0.340 4,774,000 1,586,820 0.3324 0.964 0.950 0.964 0.950 0.979 1,658,629 0.9567 -1.47%
2015-10-23 0 0.340 0.335 0.340 0.335 0.340 7,406,000 2,495,360 0.3369 0.979 0.964 0.979 0.964 0.979 2,573,064 0.9698 1.49%
2015-10-22 0 0.335 0.330 0.335 0.330 0.340 5,424,000 1,815,290 0.3347 0.964 0.950 0.964 0.950 0.979 1,884,458 0.9633 -1.47%
2015-10-20 0 0.340 0.335 0.340 0.330 0.340 4,500,000 1,509,310 0.3354 0.979 0.964 0.979 0.950 0.979 1,563,433 0.9654 1.49%
2015-10-19 0 0.335 0.330 0.335 0.330 0.345 6,456,000 2,177,710 0.3373 0.964 0.950 0.964 0.950 0.993 2,243,006 0.9709 -2.90%
2015-10-16 0 0.345 0.340 0.345 0.340 0.350 5,826,000 2,005,140 0.3442 0.993 0.979 0.993 0.979 1.007 2,024,125 0.9906 0.00%
2015-10-15 0 0.345 0.340 0.345 0.340 0.350 7,440,000 2,555,430 0.3435 0.993 0.979 0.993 0.979 1.007 2,584,876 0.9886 0.00%
2015-10-14 0 0.345 0.340 0.345 0.340 0.345 3,228,000 1,108,110 0.3433 0.993 0.979 0.993 0.979 0.993 1,121,503 0.9881 -1.43%
2015-10-13 0 0.350 0.345 0.350 0.340 0.355 3,896,000 1,350,870 0.3467 1.007 0.993 1.007 0.979 1.022 1,353,586 0.9980 -1.41%
2015-10-12 0 0.355 0.350 0.355 0.340 0.360 13,622,000 4,794,880 0.3520 1.022 1.007 1.022 0.979 1.036 4,732,686 1.0131 2.90%
2015-10-09 0 0.345 0.340 0.345 0.335 0.355 17,200,000 5,960,790 0.3466 0.993 0.979 0.993 0.964 1.022 5,975,789 0.9975 2.99%
2015-10-08 0 0.335 0.330 0.335 0.330 0.340 3,402,000 1,135,690 0.3338 0.964 0.950 0.964 0.950 0.979 1,181,956 0.9609 -1.47%
2015-10-07 0 0.340 0.335 0.340 0.325 0.340 5,376,000 1,789,240 0.3328 0.979 0.964 0.979 0.935 0.979 1,867,782 0.9579 4.62%
2015-10-06 0 0.325 0.325 0.330 0.325 0.335 2,762,000 907,350 0.3285 0.935 0.935 0.950 0.935 0.964 959,601 0.9455 -1.52%
2015-10-05 0 0.330 0.325 0.330 0.325 0.335 2,538,000 837,710 0.3301 0.950 0.935 0.950 0.935 0.964 881,776 0.9500 1.54%
2015-10-02 0 0.325 0.325 0.330 0.320 0.335 5,378,006 1,755,231 0.3264 0.935 0.935 0.950 0.921 0.964 1,868,479 0.9394 0.00%
2015-09-30 0 0.325 0.320 0.325 0.310 0.325 6,158,000 1,952,410 0.3171 0.935 0.921 0.935 0.892 0.935 2,139,472 0.9126 4.84%
2015-09-29 0 0.310 0.305 0.310 0.305 0.315 5,382,000 1,672,180 0.3107 0.892 0.878 0.892 0.878 0.907 1,869,866 0.8943 -4.62%
2015-09-25 0 0.325 0.320 0.325 0.315 0.325 2,664,000 850,630 0.3193 0.935 0.921 0.935 0.907 0.935 925,552 0.9191 0.00%
2015-09-24 0 0.325 0.315 0.325 0.315 0.325 1,760,000 562,680 0.3197 0.935 0.907 0.935 0.907 0.935 611,476 0.9202 1.56%
2015-09-23 0 0.320 0.320 0.325 0.315 0.330 4,392,000 1,412,630 0.3216 0.921 0.921 0.935 0.907 0.950 1,525,911 0.9258 -3.03%
2015-09-22 0 0.330 0.325 0.330 0.325 0.340 8,208,000 2,697,830 0.3287 0.950 0.935 0.950 0.935 0.979 2,851,702 0.9460 -1.49%
2015-09-21 0 0.335 0.330 0.335 0.325 0.335 3,636,000 1,197,520 0.3294 0.964 0.950 0.964 0.935 0.964 1,263,254 0.9480 0.00%
2015-09-18 0 0.335 0.330 0.335 0.330 0.345 5,822,988 1,974,171 0.3390 0.964 0.950 0.964 0.950 0.993 2,023,078 0.9758 -1.47%
2015-09-17 0 0.340 0.335 0.340 0.330 0.355 10,976,000 3,736,760 0.3404 0.979 0.964 0.979 0.950 1.022 3,813,387 0.9799 1.49%
2015-09-16 0 0.335 0.335 0.340 0.330 0.340 3,526,000 1,178,380 0.3342 0.964 0.964 0.979 0.950 0.979 1,225,037 0.9619 1.52%
2015-09-15 0 0.330 0.325 0.330 0.325 0.335 2,576,000 848,830 0.3295 0.950 0.935 0.950 0.935 0.964 894,979 0.9484 0.00%
2015-09-14 0 0.330 0.325 0.330 0.325 0.340 4,308,000 1,433,300 0.3327 0.950 0.935 0.950 0.935 0.979 1,496,727 0.9576 -1.49%
2015-09-11 0 0.335 0.330 0.335 0.330 0.340 3,930,000 1,314,810 0.3346 0.964 0.950 0.964 0.950 0.979 1,365,398 0.9629 1.52%
2015-09-10 0 0.330 0.325 0.330 0.325 0.340 4,614,000 1,526,700 0.3309 0.950 0.935 0.950 0.935 0.979 1,603,040 0.9524 -4.35%
2015-09-09 0 0.345 0.335 0.345 0.320 0.350 24,200,000 8,054,610 0.3328 0.993 0.964 0.993 0.921 1.007 8,407,796 0.9580 9.52%
2015-09-08 0 0.315 0.315 0.320 0.300 0.320 8,344,000 2,588,990 0.3103 0.907 0.907 0.921 0.863 0.921 2,898,953 0.8931 3.28%
2015-09-07 0 0.305 0.300 0.305 0.300 0.310 3,412,000 1,046,210 0.3066 0.878 0.863 0.878 0.863 0.892 1,185,430 0.8826 0.00%
2015-09-04 0 0.305 0.305 0.310 0.300 0.315 6,764,000 2,072,640 0.3064 0.878 0.878 0.892 0.863 0.907 2,350,014 0.8820 -1.61%
2015-09-02 0 0.310 0.305 0.310 0.300 0.315 8,376,000 2,576,330 0.3076 0.892 0.878 0.892 0.863 0.907 2,910,070 0.8853 -1.59%
2015-09-01 0 0.315 0.310 0.315 0.310 0.325 4,314,000 1,365,470 0.3165 0.907 0.892 0.907 0.892 0.935 1,498,811 0.9110 0.00%
2015-08-31 0 0.315 0.315 0.320 0.310 0.330 4,296,000 1,367,150 0.3182 0.907 0.907 0.921 0.892 0.950 1,492,558 0.9160 -3.08%
2015-08-28 0 0.325 0.325 0.330 0.325 0.345 10,296,000 3,414,060 0.3316 0.935 0.935 0.950 0.935 0.993 3,577,135 0.9544 -2.99%
2015-08-27 0 0.335 0.330 0.335 0.315 0.335 13,514,000 4,393,760 0.3251 0.964 0.950 0.964 0.907 0.964 4,695,164 0.9358 4.69%
2015-08-26 0 0.320 0.315 0.325 0.305 0.330 9,276,000 2,929,470 0.3158 0.921 0.907 0.935 0.878 0.950 3,222,757 0.9090 3.23%
2015-08-25 0 0.310 0.310 0.315 0.300 0.335 13,640,000 4,303,570 0.3155 0.892 0.892 0.907 0.863 0.964 4,738,940 0.9081 -1.59%
2015-08-24 0 0.315 0.315 0.320 0.305 0.345 26,788,000 8,510,760 0.3177 0.907 0.907 0.921 0.878 0.993 9,306,944 0.9145 -11.27%
2015-08-21 0 0.355 0.355 0.360 0.345 0.360 11,568,000 4,057,720 0.3508 1.022 1.022 1.036 0.993 1.036 4,019,066 1.0096 -2.74%
2015-08-20 0 0.365 0.360 0.365 0.355 0.375 23,624,000 8,550,390 0.3619 1.051 1.036 1.051 1.022 1.079 8,207,677 1.0418 -3.95%
2015-08-19 0 0.380 0.375 0.380 0.370 0.390 6,668,000 2,508,850 0.3763 1.094 1.079 1.094 1.065 1.123 2,316,661 1.0830 -2.56%
2015-08-18 0 0.390 0.385 0.390 0.385 0.400 3,752,000 1,461,840 0.3896 1.123 1.108 1.123 1.108 1.151 1,303,556 1.1214 -1.27%
2015-08-17 0 0.395 0.395 0.400 0.385 0.400 3,376,000 1,325,950 0.3928 1.137 1.137 1.151 1.108 1.151 1,172,922 1.1305 -1.25%
2015-08-14 0 0.400 0.400 0.405 0.390 0.405 3,830,000 1,528,820 0.3992 1.151 1.151 1.166 1.123 1.166 1,330,655 1.1489 0.00%
2015-08-13 0 0.400 0.400 0.405 0.400 0.415 3,992,500 1,612,760 0.4039 1.151 1.151 1.166 1.151 1.194 1,387,113 1.1627 -3.61%
2015-08-12 0 0.415 0.405 0.415 0.405 0.425 5,472,000 2,243,270 0.4100 1.194 1.166 1.194 1.166 1.223 1,901,135 1.1800 -2.35%
2015-08-11 0 0.425 0.420 0.425 0.415 0.450 11,100,000 4,830,520 0.4352 1.223 1.209 1.223 1.194 1.295 3,856,469 1.2526 -2.30%
2015-08-10 0 0.435 0.430 0.435 0.400 0.440 28,124,000 11,957,200 0.4252 1.252 1.238 1.252 1.151 1.266 9,771,110 1.2237 7.41%
2015-08-07 0 0.405 0.400 0.405 0.390 0.410 3,204,000 1,292,940 0.4035 1.166 1.151 1.166 1.123 1.180 1,113,164 1.1615 1.25%
2015-08-06 0 0.400 0.395 0.405 0.385 0.400 4,004,000 1,580,950 0.3948 1.151 1.137 1.166 1.108 1.151 1,391,108 1.1365 0.00%
2015-08-05 0 0.400 0.395 0.400 0.395 0.405 2,562,000 1,022,730 0.3992 1.151 1.137 1.151 1.137 1.166 890,115 1.1490 1.27%
2015-08-04 0 0.395 0.395 0.400 0.380 0.400 6,462,000 2,516,790 0.3895 1.137 1.137 1.151 1.094 1.151 2,245,090 1.1210 0.00%
2015-08-03 0 0.395 0.390 0.395 0.390 0.415 8,750,000 3,500,810 0.4001 1.137 1.123 1.137 1.123 1.194 3,040,009 1.1516 -4.82%
2015-07-31 0 0.415 0.410 0.415 0.405 0.420 3,682,000 1,512,010 0.4106 1.194 1.180 1.194 1.166 1.209 1,279,236 1.1820 0.00%
2015-07-30 0 0.415 0.405 0.415 0.405 0.435 10,452,000 4,389,400 0.4200 1.194 1.166 1.194 1.166 1.252 3,631,334 1.2088 -2.35%
2015-07-29 0 0.425 0.420 0.425 0.410 0.430 10,652,000 4,448,980 0.4177 1.223 1.209 1.223 1.180 1.238 3,700,820 1.2022 3.66%
2015-07-28 0 0.410 0.400 0.410 0.390 0.435 14,482,250 5,974,140 0.4125 1.180 1.151 1.180 1.123 1.252 5,031,562 1.1873 -1.20%
2015-07-27 0 0.415 0.415 0.420 0.410 0.450 15,244,000 6,569,000 0.4309 1.194 1.194 1.209 1.180 1.295 5,296,217 1.2403 -9.78%
2015-07-24 0 0.460 0.455 0.460 0.450 0.465 9,768,000 4,468,860 0.4575 1.324 1.310 1.324 1.295 1.338 3,393,692 1.3168 -2.13%
2015-07-23 0 0.470 0.460 0.470 0.450 0.470 11,848,000 5,467,500 0.4615 1.353 1.324 1.353 1.295 1.353 4,116,346 1.3282 2.17%
2015-07-22 0 0.460 0.455 0.460 0.455 0.465 6,688,000 3,056,110 0.4570 1.324 1.310 1.324 1.310 1.338 2,323,609 1.3152 -3.16%
2015-07-21 0 0.475 0.470 0.475 0.460 0.475 3,426,000 1,605,720 0.4687 1.367 1.353 1.367 1.324 1.367 1,190,294 1.3490 2.15%
2015-07-20 0 0.465 0.465 0.470 0.465 0.485 5,390,000 2,528,570 0.4691 1.338 1.338 1.353 1.338 1.396 1,872,646 1.3503 -2.11%
2015-07-17 0 0.475 0.470 0.480 0.460 0.480 10,134,500 4,783,885 0.4720 1.367 1.353 1.382 1.324 1.382 3,521,025 1.3587 2.15%
2015-07-16 0 0.465 0.460 0.465 0.450 0.470 16,050,000 7,432,170 0.4631 1.338 1.324 1.338 1.295 1.353 5,576,245 1.3328 0.00%
2015-07-15 0 0.465 0.460 0.465 0.455 0.500 31,750,000 15,039,540 0.4737 1.338 1.324 1.338 1.310 1.439 11,030,890 1.3634 -7.00%
2015-07-14 0 0.500 0.490 0.500 0.485 0.520 29,708,000 14,748,780 0.4965 1.439 1.410 1.439 1.396 1.497 10,321,439 1.4289 3.09%
2015-07-13 0 0.485 0.480 0.485 0.425 0.495 41,146,000 19,233,670 0.4674 1.396 1.382 1.396 1.223 1.425 14,295,339 1.3455 10.23%
2015-07-10 0 0.440 0.435 0.440 0.420 0.455 36,899,000 16,230,560 0.4399 1.266 1.252 1.266 1.209 1.310 12,819,805 1.2661 2.33%
2015-07-09 0 0.430 0.415 0.430 0.320 0.430 124,130,000 46,242,770 0.3725 1.238 1.194 1.238 0.921 1.238 43,126,437 1.0723 32.31%
2015-07-08 0 0.325 0.320 0.325 0.300 0.350 113,128,100 36,239,640 0.3203 0.935 0.921 0.935 0.863 1.007 39,304,051 0.9220 -12.16%
2015-07-07 0 0.370 0.370 0.375 0.365 0.425 28,288,100 10,919,076 0.3860 1.065 1.065 1.079 1.051 1.223 9,828,123 1.1110 -8.64%
2015-07-06 0 0.405 0.400 0.415 0.355 0.490 47,692,000 19,460,590 0.4080 1.166 1.151 1.194 1.022 1.410 16,569,613 1.1745 -13.83%
2015-07-03 0 0.470 0.465 0.470 0.465 0.530 52,555,000 25,314,405 0.4817 1.353 1.338 1.353 1.338 1.525 18,259,163 1.3864 -7.84%
2015-07-02 0 0.510 0.510 0.520 0.510 0.550 18,666,000 9,912,760 0.5311 1.468 1.468 1.497 1.468 1.583 6,485,121 1.5285 -7.27%
2015-06-30 0 0.550 0.540 0.550 0.520 0.560 30,242,000 16,394,890 0.5421 1.583 1.554 1.583 1.497 1.612 10,506,966 1.5604 0.00%
2015-06-29 0 0.550 0.550 0.560 0.510 0.590 34,816,000 19,217,463 0.5520 1.583 1.583 1.612 1.468 1.698 12,096,109 1.5887 -6.78%
2015-06-26 0 0.590 0.580 0.590 0.570 0.620 23,308,100 13,785,534 0.5914 1.698 1.669 1.698 1.641 1.785 8,097,924 1.7024 -4.84%
2015-06-25 0 0.620 0.610 0.620 0.610 0.630 13,066,000 8,112,880 0.6209 1.785 1.756 1.785 1.756 1.813 4,539,515 1.7872 0.00%
2015-06-24 0 0.620 0.620 0.630 0.590 0.640 64,322,000 40,260,080 0.6259 1.785 1.785 1.813 1.698 1.842 22,347,367 1.8016 3.33%
2015-06-23 0 0.600 0.590 0.600 0.590 0.610 23,498,000 14,038,200 0.5974 1.727 1.698 1.727 1.698 1.756 8,163,901 1.7195 0.00%
2015-06-22 0 0.600 0.590 0.600 0.560 0.600 34,696,000 20,386,770 0.5876 1.727 1.698 1.727 1.612 1.727 12,054,418 1.6912 3.45%
2015-06-19 0 0.580 0.570 0.580 0.570 0.610 41,352,004 24,673,642 0.5967 1.669 1.641 1.669 1.641 1.756 14,366,910 1.7174 -3.33%
2015-06-18 0 0.600 0.590 0.600 0.540 0.620 81,112,000 46,996,750 0.5794 1.727 1.698 1.727 1.554 1.785 28,180,710 1.6677 9.09%
2015-06-17 0 0.550 0.540 0.550 0.530 0.560 14,804,000 8,009,280 0.5410 1.583 1.554 1.583 1.525 1.612 5,143,348 1.5572 0.00%
2015-06-16 0 0.550 0.540 0.550 0.540 0.570 15,934,000 8,792,180 0.5518 1.583 1.554 1.583 1.554 1.641 5,535,943 1.5882 -3.51%
2015-06-15 0 0.570 0.560 0.570 0.550 0.580 31,592,000 17,729,720 0.5612 1.641 1.612 1.641 1.583 1.669 10,975,996 1.6153 -1.72%
2015-06-12 0 0.580 0.570 0.580 0.550 0.580 21,852,000 12,330,740 0.5643 1.669 1.641 1.669 1.583 1.669 7,592,032 1.6242 3.57%
2015-06-11 0 0.560 0.550 0.560 0.550 0.570 13,728,000 7,622,940 0.5553 1.612 1.583 1.612 1.583 1.641 4,769,514 1.5983 1.82%
2015-06-10 0 0.550 0.540 0.550 0.540 0.590 43,172,000 24,504,310 0.5676 1.583 1.554 1.583 1.554 1.698 14,999,231 1.6337 -3.51%
2015-06-09 0 0.570 0.560 0.570 0.560 0.620 63,366,000 36,425,380 0.5748 1.641 1.612 1.641 1.612 1.785 22,015,224 1.6546 -8.06%
2015-06-08 0 0.620 0.610 0.620 0.600 0.630 26,016,000 15,955,400 0.6133 1.785 1.756 1.785 1.727 1.813 9,038,729 1.7652 0.00%
2015-06-05 0 0.620 0.610 0.620 0.610 0.640 16,302,000 10,151,840 0.6227 1.785 1.756 1.785 1.756 1.842 5,663,797 1.7924 -3.12%
2015-06-04 0 0.640 0.630 0.640 0.600 0.660 64,802,000 40,635,140 0.6271 1.842 1.813 1.842 1.727 1.900 22,514,133 1.8049 0.00%
2015-06-03 0 0.640 0.630 0.640 0.630 0.700 57,154,000 37,733,880 0.6602 1.842 1.813 1.842 1.813 2.015 19,856,992 1.9003 -5.88%
2015-06-02 0 0.680 0.680 0.690 0.680 0.710 29,410,000 20,199,800 0.6868 1.957 1.957 1.986 1.957 2.044 10,217,905 1.9769 -4.23%
2015-06-01 0 0.710 0.700 0.710 0.670 0.710 43,502,000 30,232,140 0.6950 2.044 2.015 2.044 1.928 2.044 15,113,883 2.0003 5.97%
2015-05-29 0 0.670 0.670 0.680 0.660 0.710 52,336,000 36,169,040 0.6911 1.928 1.928 1.957 1.900 2.044 18,183,076 1.9892 -2.90%
2015-05-28 0 0.690 0.680 0.690 0.670 0.740 89,256,000 63,411,400 0.7104 1.986 1.957 1.986 1.928 2.130 31,010,177 2.0449 -4.17%
2015-05-27 0 0.720 0.710 0.720 0.650 0.720 111,839,000 76,785,020 0.6866 2.072 2.044 2.072 1.871 2.072 38,856,180 1.9761 9.09%
2015-05-26 0 0.660 0.650 0.660 0.630 0.660 38,974,000 25,314,500 0.6495 1.900 1.871 1.900 1.813 1.900 13,540,721 1.8695 4.76%
2015-05-22 0 0.630 0.630 0.640 0.630 0.670 103,182,000 67,012,730 0.6495 1.813 1.813 1.842 1.813 1.928 35,848,482 1.8693 -3.08%
2015-05-21 0 0.650 0.640 0.650 0.570 0.650 218,479,000 135,995,880 0.6225 1.871 1.842 1.871 1.641 1.871 75,906,073 1.7916 14.04%
2015-05-20 0 0.570 0.560 0.570 0.560 0.590 23,192,000 13,298,720 0.5734 1.641 1.612 1.641 1.612 1.698 8,057,587 1.6505 0.00%
2015-05-19 0 0.570 0.570 0.580 0.570 0.590 23,474,000 13,648,760 0.5814 1.641 1.641 1.669 1.641 1.698 8,155,563 1.6736 -1.72%
2015-05-18 0 0.580 0.570 0.580 0.560 0.600 67,085,000 39,416,810 0.5876 1.669 1.641 1.669 1.612 1.727 23,307,315 1.6912 1.75%
2015-05-15 0 0.570 0.560 0.570 0.560 0.590 20,778,000 11,900,100 0.5727 1.641 1.612 1.641 1.612 1.698 7,218,892 1.6485 0.00%
2015-05-14 0 0.570 0.570 0.580 0.540 0.580 39,258,000 22,109,940 0.5632 1.641 1.641 1.669 1.554 1.669 13,639,391 1.6210 5.56%
2015-05-13 0 0.540 0.540 0.550 0.540 0.570 19,892,000 10,899,080 0.5479 1.554 1.554 1.583 1.554 1.641 6,911,070 1.5770 -5.26%
2015-05-12 0 0.570 0.550 0.570 0.560 0.570 21,368,000 12,029,920 0.5630 1.641 1.583 1.641 1.612 1.641 7,423,876 1.6204 0.00%
2015-05-11 0 0.570 0.560 0.570 0.560 0.590 39,001,000 22,525,710 0.5776 1.641 1.612 1.641 1.612 1.698 13,550,102 1.6624 0.00%
2015-05-08 0 0.570 0.560 0.570 0.550 0.580 41,408,000 23,522,420 0.5681 1.641 1.612 1.641 1.583 1.669 14,386,365 1.6350 3.64%
2015-05-07 0 0.550 0.550 0.560 0.530 0.580 147,724,500 81,042,580 0.5486 1.583 1.583 1.612 1.525 1.669 51,323,865 1.5790 -5.17%
2015-05-06 0 0.580 0.580 0.590 0.570 0.620 112,482,000 66,739,080 0.5933 1.669 1.669 1.698 1.641 1.785 39,079,577 1.7078 -6.45%
2015-05-05 0 0.620 0.610 0.620 0.560 0.620 259,904,000 153,376,000 0.5901 1.785 1.756 1.785 1.612 1.785 90,298,344 1.6985 10.71%
2015-05-04 0 0.560 0.570 0.580 0.540 0.570 69,058,000 38,554,420 0.5583 1.612 1.641 1.669 1.554 1.641 23,992,794 1.6069 1.82%
2015-04-30 0 0.550 0.540 0.550 0.510 0.560 149,804,600 80,430,524 0.5369 1.583 1.554 1.583 1.468 1.612 52,046,553 1.5454 1.85%
2015-04-29 0 0.540 0.530 0.540 0.495 0.560 342,730,000 183,149,790 0.5344 1.554 1.525 1.554 1.425 1.612 119,074,549 1.5381 5.88%
2015-04-28 0 0.510 0.500 0.510 0.430 0.520 343,660,600 168,784,160 0.4911 1.468 1.439 1.468 1.238 1.497 119,397,867 1.4136 17.24%
2015-04-27 0 0.435 0.435 0.440 0.425 0.440 33,694,000 14,592,320 0.4331 1.252 1.252 1.266 1.223 1.266 11,706,293 1.2465 1.16%
2015-04-24 0 0.430 0.425 0.430 0.420 0.440 16,612,000 7,087,200 0.4266 1.238 1.223 1.238 1.209 1.266 5,771,501 1.2280 -1.15%
2015-04-23 0 0.435 0.430 0.435 0.420 0.445 62,959,200 27,422,702 0.4356 1.252 1.238 1.252 1.209 1.281 21,873,890 1.2537 3.57%
2015-04-22 0 0.420 0.420 0.425 0.410 0.425 24,636,000 10,282,930 0.4174 1.209 1.209 1.223 1.180 1.223 8,559,276 1.2014 2.44%
2015-04-21 0 0.410 0.410 0.415 0.395 0.415 39,980,000 16,171,920 0.4045 1.180 1.180 1.194 1.137 1.194 13,890,236 1.1643 3.80%
2015-04-20 0 0.395 0.390 0.400 0.385 0.420 69,304,000 27,965,430 0.4035 1.137 1.123 1.151 1.108 1.209 24,078,261 1.1614 -5.95%
2015-04-17 0 0.420 0.415 0.420 0.415 0.435 38,971,200 16,358,218 0.4198 1.209 1.194 1.209 1.194 1.252 13,539,749 1.2082 -2.33%
2015-04-16 0 0.430 0.425 0.430 0.420 0.435 46,354,000 19,748,010 0.4260 1.238 1.223 1.238 1.209 1.252 16,104,752 1.2262 1.18%
2015-04-15 0 0.425 0.420 0.425 0.415 0.450 49,650,000 21,400,570 0.4310 1.223 1.209 1.223 1.194 1.295 17,249,880 1.2406 -1.16%
2015-04-14 0 0.430 0.430 0.435 0.430 0.470 70,717,303 31,761,640 0.4491 1.238 1.238 1.252 1.238 1.353 24,569,285 1.2927 -2.27%
2015-04-13 0 0.440 0.435 0.440 0.420 0.470 198,692,697 87,937,069 0.4426 1.266 1.252 1.266 1.209 1.353 69,031,725 1.2739 8.64%
2015-04-10 0 0.405 0.400 0.405 0.390 0.405 50,278,000 20,055,080 0.3989 1.166 1.151 1.166 1.123 1.166 17,468,066 1.1481 2.53%
2015-04-09 0 0.395 0.390 0.395 0.380 0.415 128,580,000 50,850,430 0.3955 1.137 1.123 1.137 1.094 1.194 44,672,499 1.1383 5.33%
2015-04-08 0 0.375 0.375 0.380 0.365 0.385 62,892,000 23,540,420 0.3743 1.079 1.079 1.094 1.051 1.108 21,850,543 1.0773 4.17%
2015-04-02 0 0.360 0.355 0.360 0.345 0.365 87,842,000 31,353,190 0.3569 1.036 1.022 1.036 0.993 1.051 30,518,911 1.0273 4.35%
2015-04-01 0 0.345 0.345 0.350 0.340 0.350 29,900,000 10,324,360 0.3453 0.993 0.993 1.007 0.979 1.007 10,388,145 0.9939 -1.43%
2015-03-31 0 0.350 0.345 0.350 0.330 0.355 55,928,000 19,279,600 0.3447 1.007 0.993 1.007 0.950 1.022 19,431,043 0.9922 4.48%
2015-03-30 0 0.335 0.330 0.335 0.320 0.340 24,878,000 8,260,540 0.3320 0.964 0.950 0.964 0.921 0.979 8,643,354 0.9557 3.08%
2015-03-27 0 0.325 0.320 0.325 0.315 0.330 13,836,000 4,423,740 0.3197 0.935 0.921 0.935 0.907 0.950 4,807,036 0.9203 -1.52%
2015-03-26 0 0.330 0.325 0.330 0.315 0.340 46,932,000 15,493,110 0.3301 0.950 0.935 0.950 0.907 0.979 16,305,566 0.9502 1.54%
2015-03-25 0 0.325 0.320 0.325 0.320 0.325 2,907,600 940,770 0.3236 0.935 0.921 0.935 0.921 0.935 1,010,186 0.9313 0.00%
2015-03-24 0 0.325 0.320 0.325 0.320 0.330 10,100,000 3,276,190 0.3244 0.935 0.921 0.935 0.921 0.950 3,509,039 0.9336 1.56%
2015-03-23 0 0.320 0.320 0.325 0.320 0.325 6,878,000 2,227,620 0.3239 0.921 0.921 0.935 0.921 0.935 2,389,621 0.9322 -1.54%
2015-03-20 0 0.325 0.320 0.325 0.320 0.330 6,318,000 2,028,480 0.3211 0.935 0.921 0.935 0.921 0.950 2,195,060 0.9241 -1.52%
2015-03-19 0 0.330 0.325 0.330 0.320 0.330 10,261,200 3,336,230 0.3251 0.950 0.935 0.950 0.921 0.950 3,565,045 0.9358 1.54%
2015-03-18 0 0.325 0.320 0.325 0.315 0.325 8,334,800 2,658,810 0.3190 0.935 0.921 0.935 0.907 0.935 2,895,756 0.9182 1.56%
2015-03-17 0 0.320 0.315 0.320 0.315 0.320 4,252,000 1,349,390 0.3174 0.921 0.907 0.921 0.907 0.921 1,477,271 0.9134 0.00%
2015-03-16 0 0.320 0.315 0.320 0.315 0.325 4,762,000 1,516,440 0.3184 0.921 0.907 0.921 0.907 0.935 1,654,460 0.9166 -1.54%
2015-03-13 0 0.325 0.320 0.325 0.320 0.325 3,460,000 1,109,380 0.3206 0.935 0.921 0.935 0.921 0.935 1,202,106 0.9229 1.56%
2015-03-12 0 0.320 0.320 0.325 0.320 0.335 19,784,000 6,449,990 0.3260 0.921 0.921 0.935 0.921 0.964 6,873,547 0.9384 -1.54%
2015-03-11 0 0.325 0.320 0.325 0.320 0.325 4,976,000 1,598,250 0.3212 0.935 0.921 0.935 0.921 0.935 1,728,810 0.9245 0.00%
2015-03-10 0 0.325 0.320 0.325 0.320 0.325 2,462,000 791,580 0.3215 0.935 0.921 0.935 0.921 0.935 855,372 0.9254 0.00%
2015-03-09 0 0.325 0.320 0.325 0.320 0.330 6,322,000 2,039,430 0.3226 0.935 0.921 0.935 0.921 0.950 2,196,450 0.9285 -1.52%
2015-03-06 0 0.330 0.325 0.330 0.325 0.330 1,654,000 539,390 0.3261 0.950 0.935 0.950 0.935 0.950 574,649 0.9386 1.54%
2015-03-05 0 0.325 0.325 0.330 0.325 0.325 4,822,000 1,567,150 0.3250 0.935 0.935 0.950 0.935 0.935 1,675,306 0.9354 -1.52%
2015-03-04 0 0.330 0.325 0.330 0.325 0.330 2,366,000 773,700 0.3270 0.950 0.935 0.950 0.935 0.950 822,018 0.9412 1.54%
2015-03-03 0 0.325 0.325 0.330 0.325 0.335 7,636,000 2,541,810 0.3329 0.935 0.935 0.950 0.935 0.964 2,652,972 0.9581 -2.99%
2015-03-02 0 0.335 0.330 0.335 0.325 0.335 6,274,000 2,078,400 0.3313 0.964 0.950 0.964 0.935 0.964 2,179,773 0.9535 1.52%
2015-02-27 0 0.330 0.325 0.330 0.325 0.330 2,554,000 833,810 0.3265 0.950 0.935 0.950 0.935 0.950 887,335 0.9397 0.00%
2015-02-26 0 0.330 0.325 0.330 0.325 0.330 1,980,000 648,310 0.3274 0.950 0.935 0.950 0.935 0.950 687,911 0.9424 0.00%
2015-02-25 0 0.330 0.320 0.330 0.320 0.330 4,134,000 1,340,600 0.3243 0.950 0.921 0.950 0.921 0.950 1,436,274 0.9334 1.54%
2015-02-24 0 0.325 0.320 0.325 0.320 0.330 4,392,000 1,414,520 0.3221 0.935 0.921 0.935 0.921 0.950 1,525,911 0.9270 0.00%
2015-02-23 0 0.325 0.325 0.330 0.325 0.330 2,536,000 828,030 0.3265 0.935 0.935 0.950 0.935 0.950 881,081 0.9398 -1.52%
2015-02-18 0 0.330 0.325 0.330 0.325 0.330 864,000 283,720 0.3284 0.950 0.935 0.950 0.935 0.950 300,179 0.9452 0.00%
2015-02-17 0 0.330 0.320 0.330 0.320 0.330 1,854,000 602,010 0.3247 0.950 0.921 0.950 0.921 0.950 644,134 0.9346 0.00%
2015-02-16 0 0.330 0.325 0.330 0.320 0.330 6,018,000 1,955,190 0.3249 0.950 0.935 0.950 0.921 0.950 2,090,831 0.9351 0.00%
2015-02-13 0 0.330 0.330 0.335 0.320 0.335 10,586,000 3,481,950 0.3289 0.950 0.950 0.964 0.921 0.964 3,677,890 0.9467 1.54%
2015-02-12 0 0.325 0.320 0.325 0.315 0.325 2,964,000 950,120 0.3206 0.935 0.921 0.935 0.907 0.935 1,029,781 0.9226 0.00%
2015-02-11 0 0.325 0.320 0.325 0.320 0.325 3,338,000 1,071,828 0.3211 0.935 0.921 0.935 0.921 0.935 1,159,720 0.9242 1.56%
2015-02-10 0 0.320 0.320 0.325 0.320 0.325 8,928,000 2,888,440 0.3235 0.921 0.921 0.935 0.921 0.935 3,101,852 0.9312 0.00%
2015-02-09 0 0.320 0.320 0.325 0.320 0.330 8,894,000 2,889,910 0.3249 0.921 0.921 0.935 0.921 0.950 3,090,039 0.9352 -3.03%
2015-02-06 0 0.330 0.325 0.330 0.325 0.330 2,416,000 788,250 0.3263 0.950 0.935 0.950 0.935 0.950 839,390 0.9391 0.00%
2015-02-05 0 0.330 0.325 0.330 0.325 0.340 4,824,000 1,596,280 0.3309 0.950 0.935 0.950 0.935 0.979 1,676,000 0.9524 0.00%
2015-02-04 0 0.330 0.330 0.335 0.330 0.335 4,104,000 1,358,520 0.3310 0.950 0.950 0.964 0.950 0.964 1,425,851 0.9528 -1.49%
2015-02-03 0 0.335 0.330 0.335 0.325 0.335 5,412,000 1,784,310 0.3297 0.964 0.950 0.964 0.935 0.964 1,880,289 0.9490 1.52%
2015-02-02 0 0.330 0.325 0.330 0.325 0.340 8,181,000 2,693,805 0.3293 0.950 0.935 0.950 0.935 0.979 2,842,322 0.9477 -2.94%
2015-01-30 0 0.340 0.330 0.340 0.330 0.340 9,896,000 3,300,950 0.3336 0.979 0.950 0.979 0.950 0.979 3,438,163 0.9601 1.49%
2015-01-29 0 0.335 0.330 0.335 0.330 0.345 16,592,000 5,575,380 0.3360 0.964 0.950 0.964 0.950 0.993 5,764,552 0.9672 -2.90%
2015-01-28 0 0.345 0.340 0.345 0.340 0.345 2,738,000 938,290 0.3427 0.993 0.979 0.993 0.979 0.993 951,262 0.9864 0.00%
2015-01-27 0 0.345 0.340 0.345 0.340 0.345 3,168,000 1,082,660 0.3417 0.993 0.979 0.993 0.979 0.993 1,100,657 0.9836 1.47%
2015-01-26 0 0.340 0.340 0.345 0.340 0.350 4,394,000 1,507,440 0.3431 0.979 0.979 0.993 0.979 1.007 1,526,606 0.9874 -2.86%
2015-01-23 0 0.350 0.345 0.350 0.345 0.355 5,292,000 1,847,220 0.3491 1.007 0.993 1.007 0.993 1.022 1,838,597 1.0047 0.00%
2015-01-22 0 0.350 0.345 0.350 0.340 0.350 5,986,000 2,075,430 0.3467 1.007 0.993 1.007 0.979 1.007 2,079,714 0.9979 1.45%
2015-01-21 0 0.345 0.345 0.350 0.340 0.350 7,240,000 2,498,190 0.3451 0.993 0.993 1.007 0.979 1.007 2,515,390 0.9932 0.00%
2015-01-20 0 0.345 0.340 0.345 0.340 0.345 6,018,000 2,052,870 0.3411 0.993 0.979 0.993 0.979 0.993 2,090,831 0.9818 0.00%
2015-01-19 0 0.345 0.340 0.345 0.340 0.355 9,052,000 3,112,340 0.3438 0.993 0.979 0.993 0.979 1.022 3,144,933 0.9896 -2.82%
2015-01-16 0 0.355 0.345 0.355 0.345 0.360 9,098,000 3,183,650 0.3499 1.022 0.993 1.022 0.993 1.036 3,160,915 1.0072 -1.39%
2015-01-15 0 0.360 0.350 0.360 0.350 0.360 8,380,000 2,954,800 0.3526 1.036 1.007 1.036 1.007 1.036 2,911,460 1.0149 1.41%
2015-01-14 0 0.355 0.350 0.355 0.350 0.360 5,610,000 1,989,110 0.3546 1.022 1.007 1.022 1.007 1.036 1,949,080 1.0205 -1.39%
2015-01-13 0 0.360 0.355 0.360 0.355 0.360 2,796,000 998,220 0.3570 1.036 1.022 1.036 1.022 1.036 971,413 1.0276 0.00%
2015-01-12 0 0.360 0.355 0.360 0.355 0.370 26,248,000 9,489,860 0.3615 1.036 1.022 1.036 1.022 1.065 9,119,332 1.0406 -2.70%
2015-01-09 0 0.370 0.365 0.370 0.365 0.375 47,022,000 17,490,570 0.3720 1.065 1.051 1.065 1.051 1.079 16,336,835 1.0706 1.37%
2015-01-08 0 0.365 0.360 0.365 0.360 0.370 10,366,000 3,778,790 0.3645 1.051 1.036 1.051 1.036 1.065 3,601,455 1.0492 -1.35%
2015-01-07 0 0.370 0.365 0.370 0.355 0.370 24,822,000 9,093,300 0.3663 1.065 1.051 1.065 1.022 1.065 8,623,898 1.0544 2.78%
2015-01-06 0 0.360 0.355 0.360 0.355 0.370 4,774,000 1,715,910 0.3594 1.036 1.022 1.036 1.022 1.065 1,658,629 1.0345 0.00%
2015-01-05 0 0.360 0.360 0.365 0.355 0.370 29,670,000 10,820,730 0.3647 1.036 1.036 1.051 1.022 1.065 10,308,236 1.0497 0.00%
2015-01-02 0 0.360 0.355 0.360 0.350 0.360 12,740,000 4,513,140 0.3542 1.036 1.022 1.036 1.007 1.036 4,426,253 1.0196 1.41%
2014-12-31 0 0.355 0.350 0.355 0.350 0.355 1,422,000 498,860 0.3508 1.022 1.007 1.022 1.007 1.022 494,045 1.0097 1.43%
2014-12-30 0 0.350 0.350 0.355 0.345 0.355 6,632,000 2,319,080 0.3497 1.007 1.007 1.022 0.993 1.022 2,304,153 1.0065 -1.41%
2014-12-29 0 0.355 0.350 0.355 0.345 0.355 6,516,000 2,281,020 0.3501 1.022 1.007 1.022 0.993 1.022 2,263,851 1.0076 2.90%
2014-12-24 0 0.345 0.345 0.350 0.345 0.355 2,056,000 718,980 0.3497 0.993 0.993 1.007 0.993 1.022 714,315 1.0065 -1.43%
2014-12-23 0 0.350 0.345 0.350 0.350 0.355 5,347,070 1,877,913 0.3512 1.007 0.993 1.007 1.007 1.022 1,857,730 1.0109 0.00%
2014-12-22 0 0.350 0.350 0.355 0.350 0.360 8,266,000 2,936,390 0.3552 1.007 1.007 1.022 1.007 1.036 2,871,853 1.0225 0.00%
2014-12-19 0 0.350 0.345 0.350 0.345 0.355 19,126,000 6,701,190 0.3504 1.007 0.993 1.007 0.993 1.022 6,644,939 1.0085 0.00%
2014-12-18 0 0.350 0.350 0.355 0.350 0.360 11,374,000 4,025,170 0.3539 1.007 1.007 1.022 1.007 1.036 3,951,664 1.0186 0.00%
2014-12-17 0 0.350 0.350 0.355 0.350 0.365 19,766,000 7,014,884 0.3549 1.007 1.007 1.022 1.007 1.051 6,867,294 1.0215 -2.78%
2014-12-16 0 0.360 0.355 0.360 0.350 0.365 13,852,000 4,945,140 0.3570 1.036 1.022 1.036 1.007 1.051 4,812,595 1.0275 1.41%
2014-12-15 0 0.355 0.355 0.360 0.350 0.360 6,072,000 2,162,880 0.3562 1.022 1.022 1.036 1.007 1.036 2,109,593 1.0253 1.43%
2014-12-12 0 0.350 0.350 0.355 0.350 0.365 31,636,800 11,296,128 0.3571 1.007 1.007 1.022 1.007 1.051 10,991,561 1.0277 0.00%
2014-12-11 0 0.350 0.345 0.350 0.340 0.355 18,040,000 6,256,460 0.3468 1.007 0.993 1.007 0.979 1.022 6,267,630 0.9982 1.45%
2014-12-10 0 0.345 0.345 0.350 0.340 0.350 9,296,000 3,195,150 0.3437 0.993 0.993 1.007 0.979 1.007 3,229,706 0.9893 -1.43%
2014-12-09 0 0.350 0.345 0.350 0.345 0.355 8,834,000 3,084,770 0.3492 1.007 0.993 1.007 0.993 1.022 3,069,193 1.0051 -1.41%
2014-12-08 0 0.355 0.350 0.355 0.345 0.355 10,064,000 3,527,100 0.3505 1.022 1.007 1.022 0.993 1.022 3,496,532 1.0087 1.43%
2014-12-05 0 0.350 0.350 0.355 0.350 0.360 8,604,667 3,040,408 0.3533 1.007 1.007 1.022 1.007 1.036 2,989,516 1.0170 -1.41%
2014-12-04 0 0.355 0.350 0.355 0.345 0.355 11,160,000 3,909,040 0.3503 1.022 1.007 1.022 0.993 1.022 3,877,314 1.0082 1.43%
2014-12-03 0 0.350 0.345 0.350 0.340 0.355 6,648,000 2,313,190 0.3480 1.007 0.993 1.007 0.979 1.022 2,309,712 1.0015 0.00%
2014-12-02 0 0.350 0.345 0.350 0.340 0.350 5,050,000 1,748,370 0.3462 1.007 0.993 1.007 0.979 1.007 1,754,520 0.9965 1.45%
2014-12-01 0 0.345 0.340 0.345 0.340 0.350 5,496,000 1,896,570 0.3451 0.993 0.979 0.993 0.979 1.007 1,909,473 0.9932 -2.82%
2014-11-28 0 0.355 0.350 0.355 0.345 0.355 7,824,000 2,736,210 0.3497 1.022 1.007 1.022 0.993 1.022 2,718,289 1.0066 0.00%
2014-11-27 0 0.355 0.350 0.355 0.350 0.360 1,396,000 493,740 0.3537 1.022 1.007 1.022 1.007 1.036 485,012 1.0180 -1.39%
2014-11-26 0 0.360 0.355 0.360 0.350 0.360 3,100,928 1,098,470 0.3542 1.036 1.022 1.036 1.007 1.036 1,077,354 1.0196 2.86%
2014-11-25 0 0.350 0.350 0.355 0.350 0.365 13,492,000 4,803,530 0.3560 1.007 1.007 1.022 1.007 1.051 4,687,520 1.0247 -1.41%
2014-11-24 0 0.355 0.355 0.360 0.345 0.360 13,644,000 4,819,560 0.3532 1.022 1.022 1.036 0.993 1.036 4,740,330 1.0167 1.43%
2014-11-21 0 0.350 0.345 0.350 0.345 0.350 2,294,000 793,900 0.3461 1.007 0.993 1.007 0.993 1.007 797,004 0.9961 0.00%
2014-11-20 0 0.350 0.345 0.350 0.345 0.350 1,874,000 653,300 0.3486 1.007 0.993 1.007 0.993 1.007 651,083 1.0034 1.45%
2014-11-19 0 0.345 0.340 0.345 0.340 0.350 13,832,000 4,752,620 0.3436 0.993 0.979 0.993 0.979 1.007 4,805,646 0.9890 0.00%
2014-11-18 0 0.345 0.345 0.350 0.345 0.355 4,666,000 1,632,580 0.3499 0.993 0.993 1.007 0.993 1.022 1,621,107 1.0071 -2.82%
2014-11-17 0 0.355 0.355 0.360 0.355 0.370 4,992,000 1,794,800 0.3595 1.022 1.022 1.036 1.022 1.065 1,734,369 1.0348 -1.39%
2014-11-14 0 0.360 0.360 0.365 0.360 0.365 3,778,000 1,377,280 0.3646 1.036 1.036 1.051 1.036 1.051 1,312,589 1.0493 -1.37%
2014-11-13 0 0.365 0.365 0.370 0.360 0.370 10,396,000 3,796,040 0.3651 1.051 1.051 1.065 1.036 1.065 3,611,878 1.0510 0.00%
2014-11-12 0 0.365 0.360 0.365 0.365 0.370 9,264,000 3,396,280 0.3666 1.051 1.036 1.051 1.051 1.065 3,218,588 1.0552 -1.35%
2014-11-11 0 0.370 0.365 0.370 0.365 0.375 21,926,000 8,102,860 0.3696 1.065 1.051 1.065 1.051 1.079 7,617,742 1.0637 -1.33%
2014-11-10 0 0.375 0.370 0.375 0.360 0.375 44,676,000 16,490,420 0.3691 1.079 1.065 1.079 1.036 1.079 15,521,765 1.0624 4.17%
2014-11-07 0 0.360 0.355 0.360 0.355 0.365 6,008,000 2,156,700 0.3590 1.036 1.022 1.036 1.022 1.051 2,087,357 1.0332 0.00%
2014-11-06 0 0.360 0.350 0.360 0.350 0.365 9,408,000 3,369,810 0.3582 1.036 1.007 1.036 1.007 1.051 3,268,618 1.0310 0.00%
2014-11-05 0 0.360 0.355 0.360 0.355 0.365 16,422,000 5,909,120 0.3598 1.036 1.022 1.036 1.022 1.051 5,705,489 1.0357 -1.37%
2014-11-04 0 0.365 0.360 0.365 0.350 0.370 22,818,000 8,270,800 0.3625 1.051 1.036 1.051 1.007 1.065 7,927,649 1.0433 2.82%
2014-11-03 0 0.355 0.350 0.355 0.350 0.365 10,656,000 3,793,250 0.3560 1.022 1.007 1.022 1.007 1.051 3,702,210 1.0246 -1.39%
2014-10-31 0 0.360 0.355 0.360 0.345 0.365 45,266,000 16,115,680 0.3560 1.036 1.022 1.036 0.993 1.051 15,726,749 1.0247 4.35%
2014-10-30 0 0.345 0.340 0.345 0.340 0.350 23,724,000 8,186,630 0.3451 0.993 0.979 0.993 0.979 1.007 8,242,420 0.9932 -1.43%
2014-10-29 0 0.350 0.345 0.350 0.335 0.350 20,378,000 7,059,600 0.3464 1.007 0.993 1.007 0.964 1.007 7,079,921 0.9971 4.48%
2014-10-28 0 0.335 0.330 0.335 0.330 0.340 14,784,000 4,924,640 0.3331 0.964 0.950 0.964 0.950 0.979 5,136,399 0.9588 1.52%
2014-10-27 0 0.330 0.330 0.335 0.330 0.335 3,888,000 1,301,780 0.3348 0.950 0.950 0.964 0.950 0.964 1,350,806 0.9637 -1.49%
2014-10-24 0 0.335 0.335 0.340 0.335 0.340 5,234,000 1,775,890 0.3393 0.964 0.964 0.979 0.964 0.979 1,818,447 0.9766 -1.47%
2014-10-23 0 0.340 0.335 0.340 0.335 0.340 2,000,000 674,710 0.3374 0.979 0.964 0.979 0.964 0.979 694,859 0.9710 0.00%
2014-10-22 0 0.340 0.335 0.340 0.330 0.345 10,504,000 3,535,630 0.3366 0.979 0.964 0.979 0.950 0.993 3,649,401 0.9688 0.00%
2014-10-21 0 0.340 0.335 0.340 0.335 0.345 1,612,000 546,770 0.3392 0.979 0.964 0.979 0.964 0.993 560,057 0.9763 0.00%
2014-10-20 0 0.340 0.340 0.345 0.335 0.345 4,908,000 1,668,430 0.3399 0.979 0.979 0.993 0.964 0.993 1,705,185 0.9784 -1.45%
2014-10-17 0 0.345 0.340 0.345 0.340 0.345 2,734,000 932,460 0.3411 0.993 0.979 0.993 0.979 0.993 949,873 0.9817 0.00%
2014-10-16 0 0.345 0.340 0.345 0.340 0.350 12,214,000 4,213,370 0.3450 0.993 0.979 0.993 0.979 1.007 4,243,505 0.9929 0.00%
2014-10-15 0 0.345 0.345 0.350 0.330 0.355 13,762,000 4,767,460 0.3464 0.993 0.993 1.007 0.950 1.022 4,781,326 0.9971 1.47%
2014-10-14 0 0.340 0.335 0.345 0.335 0.350 5,858,000 2,007,150 0.3426 0.979 0.964 0.993 0.964 1.007 2,035,243 0.9862 0.00%
2014-10-13 0 0.340 0.340 0.345 0.340 0.345 2,054,000 702,070 0.3418 0.979 0.979 0.993 0.979 0.993 713,620 0.9838 -1.45%
2014-10-10 0 0.345 0.340 0.345 0.340 0.355 8,956,000 3,100,690 0.3462 0.993 0.979 0.993 0.979 1.022 3,111,580 0.9965 -4.17%
2014-10-09 0 0.360 0.355 0.360 0.345 0.360 12,700,000 4,438,040 0.3495 1.036 1.022 1.036 0.993 1.036 4,412,356 1.0058 4.35%
2014-10-08 0 0.345 0.340 0.345 0.335 0.345 5,898,000 2,005,730 0.3401 0.993 0.979 0.993 0.964 0.993 2,049,140 0.9788 0.00%
2014-10-07 0 0.345 0.340 0.345 0.340 0.345 1,718,000 587,380 0.3419 0.993 0.979 0.993 0.979 0.993 596,884 0.9841 0.00%
2014-10-06 0 0.345 0.340 0.345 0.335 0.345 3,132,000 1,068,360 0.3411 0.993 0.979 0.993 0.964 0.993 1,088,150 0.9818 2.99%
2014-10-03 0 0.335 0.335 0.340 0.330 0.340 6,538,000 2,188,230 0.3347 0.964 0.964 0.979 0.950 0.979 2,271,495 0.9633 -1.47%
2014-09-30 0 0.340 0.335 0.340 0.330 0.340 9,062,000 3,042,930 0.3358 0.979 0.964 0.979 0.950 0.979 3,148,407 0.9665 -1.45%
2014-09-29 0 0.345 0.340 0.345 0.335 0.355 16,902,000 5,805,210 0.3435 0.993 0.979 0.993 0.964 1.022 5,872,255 0.9886 -4.17%
2014-09-26 0 0.360 0.355 0.360 0.355 0.360 7,622,000 2,736,570 0.3590 1.036 1.022 1.036 1.022 1.036 2,648,108 1.0334 -1.37%
2014-09-25 0 0.365 0.355 0.365 0.355 0.365 10,564,000 3,784,820 0.3583 1.051 1.022 1.051 1.022 1.051 3,670,246 1.0312 2.82%
2014-09-24 0 0.355 0.355 0.360 0.350 0.360 9,892,000 3,498,020 0.3536 1.022 1.022 1.036 1.007 1.036 3,436,774 1.0178 -1.39%
2014-09-23 0 0.360 0.355 0.360 0.355 0.360 3,356,000 1,196,790 0.3566 1.036 1.022 1.036 1.022 1.036 1,165,974 1.0264 1.41%
2014-09-22 0 0.355 0.355 0.360 0.355 0.360 4,861,848 1,730,929 0.3560 1.022 1.022 1.036 1.022 1.036 1,689,150 1.0247 -2.74%
2014-09-19 0 0.365 0.360 0.365 0.355 0.365 2,934,000 1,059,620 0.3612 1.051 1.036 1.051 1.022 1.051 1,019,358 1.0395 2.82%
2014-09-18 0 0.355 0.355 0.365 0.355 0.365 5,030,000 1,810,080 0.3599 1.022 1.022 1.051 1.022 1.051 1,747,571 1.0358 -1.39%
2014-09-17 0 0.360 0.360 0.365 0.360 0.370 6,684,000 2,432,130 0.3639 1.036 1.036 1.051 1.036 1.065 2,322,219 1.0473 -1.37%
2014-09-16 0 0.365 0.360 0.370 0.360 0.375 15,722,300 5,780,559 0.3677 1.051 1.036 1.065 1.036 1.079 5,462,392 1.0582 1.39%
2014-09-15 0 0.360 0.355 0.360 0.355 0.360 6,058,000 2,162,780 0.3570 1.036 1.022 1.036 1.022 1.036 2,104,729 1.0276 0.00%
2014-09-12 0 0.360 0.355 0.360 0.355 0.365 11,856,000 4,245,720 0.3581 1.036 1.022 1.036 1.022 1.051 4,119,125 1.0307 -1.37%
2014-09-11 0 0.365 0.360 0.365 0.360 0.370 12,108,000 4,386,160 0.3623 1.051 1.036 1.051 1.036 1.065 4,206,678 1.0427 -1.35%
2014-09-10 0 0.370 0.365 0.370 0.360 0.370 7,916,000 2,892,770 0.3654 1.065 1.051 1.065 1.036 1.065 2,750,253 1.0518 -1.33%
2014-09-08 0 0.375 0.370 0.375 0.365 0.375 14,570,000 5,446,420 0.3738 1.079 1.065 1.079 1.051 1.079 5,062,049 1.0759 2.74%
2014-09-05 0 0.365 0.365 0.370 0.365 0.375 8,912,900 3,289,700 0.3691 1.051 1.051 1.065 1.051 1.079 3,096,605 1.0624 -1.35%
2014-09-04 0 0.370 0.370 0.375 0.365 0.375 7,438,000 2,749,870 0.3697 1.065 1.065 1.079 1.051 1.079 2,584,181 1.0641 0.00%
2014-09-03 0 0.370 0.365 0.370 0.360 0.370 6,072,000 2,213,190 0.3645 1.065 1.051 1.065 1.036 1.065 2,109,593 1.0491 2.78%
2014-09-02 0 0.360 0.355 0.360 0.355 0.365 7,390,000 2,658,830 0.3598 1.036 1.022 1.036 1.022 1.051 2,567,505 1.0356 0.00%
2014-09-01 0 0.360 0.360 0.365 0.360 0.365 3,596,000 1,296,150 0.3604 1.036 1.036 1.051 1.036 1.051 1,249,357 1.0375 0.00%
2014-08-29 0 0.360 0.360 0.365 0.360 0.375 13,024,000 4,744,730 0.3643 1.036 1.036 1.051 1.036 1.079 4,524,923 1.0486 -4.00%
2014-08-28 0 0.375 0.370 0.375 0.370 0.380 7,706,000 2,880,950 0.3739 1.079 1.065 1.079 1.065 1.094 2,677,293 1.0761 -1.32%
2014-08-27 0 0.380 0.375 0.380 0.375 0.385 3,944,000 1,491,160 0.3781 1.094 1.079 1.094 1.079 1.108 1,370,262 1.0882 0.00%
2014-08-26 0 0.380 0.375 0.385 0.370 0.400 21,226,000 8,176,110 0.3852 1.094 1.079 1.108 1.065 1.151 7,374,541 1.1087 1.33%
2014-08-25 0 0.375 0.370 0.375 0.370 0.380 6,718,000 2,510,630 0.3737 1.079 1.065 1.079 1.065 1.094 2,334,032 1.0757 -1.32%
2014-08-22 0 0.380 0.375 0.380 0.370 0.380 6,604,000 2,475,750 0.3749 1.094 1.079 1.094 1.065 1.094 2,294,425 1.0790 1.33%
2014-08-21 0 0.375 0.370 0.375 0.370 0.380 12,118,000 4,538,360 0.3745 1.079 1.065 1.079 1.065 1.094 4,210,152 1.0780 0.00%
2014-08-20 0 0.375 0.375 0.380 0.375 0.390 9,752,030 3,706,570 0.3801 1.079 1.079 1.094 1.079 1.123 3,388,144 1.0940 -2.60%
2014-08-19 0 0.385 0.380 0.385 0.380 0.390 12,408,000 4,786,760 0.3858 1.108 1.094 1.108 1.094 1.123 4,310,907 1.1104 0.00%
2014-08-18 0 0.385 0.380 0.385 0.380 0.390 12,632,900 4,874,561 0.3859 1.108 1.094 1.108 1.094 1.123 4,389,043 1.1106 0.00%
2014-08-15 0 0.385 0.385 0.390 0.375 0.390 14,504,000 5,529,000 0.3812 1.108 1.108 1.123 1.079 1.123 5,039,119 1.0972 2.67%
2014-08-14 0 0.375 0.375 0.380 0.375 0.385 11,948,000 4,537,060 0.3797 1.079 1.079 1.094 1.079 1.108 4,151,089 1.0930 -1.32%
2014-08-13 0 0.380 0.375 0.380 0.370 0.380 18,782,050 7,052,058 0.3755 1.094 1.079 1.094 1.065 1.094 6,525,440 1.0807 1.33%
2014-08-12 0 0.375 0.370 0.375 0.370 0.380 10,544,000 3,942,280 0.3739 1.079 1.065 1.079 1.065 1.094 3,663,298 1.0762 -1.32%
2014-08-11 0 0.380 0.375 0.380 0.375 0.380 9,632,000 3,620,080 0.3758 1.094 1.079 1.094 1.079 1.094 3,346,442 1.0818 2.70%
2014-08-08 0 0.370 0.370 0.375 0.370 0.380 23,610,000 8,847,400 0.3747 1.065 1.065 1.079 1.065 1.094 8,202,813 1.0786 -2.63%
2014-08-07 0 0.380 0.375 0.380 0.375 0.390 30,842,000 11,842,150 0.3840 1.094 1.079 1.094 1.079 1.123 10,715,424 1.1051 -2.56%
2014-08-06 0 0.390 0.385 0.390 0.370 0.395 76,238,000 29,407,640 0.3857 1.123 1.108 1.123 1.065 1.137 26,487,338 1.1103 2.63%
2014-08-05 0 0.380 0.375 0.380 0.370 0.380 28,740,000 10,826,680 0.3767 1.094 1.079 1.094 1.065 1.094 9,985,127 1.0843 0.00%
2014-08-04 0 0.380 0.375 0.380 0.365 0.380 29,902,000 11,323,410 0.3787 1.094 1.079 1.094 1.051 1.094 10,388,840 1.0900 2.70%
2014-08-01 0 0.370 0.365 0.370 0.360 0.370 6,162,000 2,264,460 0.3675 1.065 1.051 1.065 1.036 1.065 2,140,861 1.0577 -1.33%
2014-07-31 0 0.375 0.370 0.375 0.365 0.375 9,990,000 3,695,470 0.3699 1.079 1.065 1.079 1.051 1.079 3,470,822 1.0647 1.35%
2014-07-30 0 0.370 0.365 0.370 0.365 0.380 30,288,000 11,312,560 0.3735 1.065 1.051 1.065 1.051 1.094 10,522,948 1.0750 0.00%
2014-07-29 0 0.370 0.365 0.370 0.365 0.375 13,672,000 5,033,946 0.3682 1.065 1.051 1.065 1.051 1.079 4,750,058 1.0598 0.00%
2014-07-28 0 0.370 0.370 0.375 0.365 0.375 42,926,000 15,862,800 0.3695 1.065 1.065 1.079 1.051 1.079 14,913,763 1.0636 1.37%
2014-07-25 0 0.365 0.360 0.365 0.355 0.365 12,112,000 4,358,350 0.3598 1.051 1.036 1.051 1.022 1.051 4,208,067 1.0357 0.00%
2014-07-24 0 0.365 0.360 0.365 0.350 0.365 34,130,000 12,270,982 0.3595 1.051 1.036 1.051 1.007 1.051 11,857,772 1.0348 2.82%
2014-07-23 0 0.355 0.350 0.355 0.345 0.355 20,872,000 7,299,668 0.3497 1.022 1.007 1.022 0.993 1.022 7,251,551 1.0066 1.43%
2014-07-22 0 0.350 0.345 0.350 0.345 0.350 3,576,000 1,239,600 0.3466 1.007 0.993 1.007 0.993 1.007 1,242,408 0.9977 1.45%
2014-07-21 0 0.345 0.345 0.350 0.345 0.350 3,176,000 1,100,500 0.3465 0.993 0.993 1.007 0.993 1.007 1,103,436 0.9973 -1.43%
2014-07-18 0 0.350 0.345 0.350 0.345 0.350 3,200,000 1,113,290 0.3479 1.007 0.993 1.007 0.993 1.007 1,111,775 1.0014 -1.41%
2014-07-17 0 0.355 0.350 0.355 0.350 0.355 4,408,000 1,559,900 0.3539 1.022 1.007 1.022 1.007 1.022 1,531,470 1.0186 0.00%
2014-07-16 0 0.355 0.350 0.355 0.350 0.355 9,586,000 3,374,930 0.3521 1.022 1.007 1.022 1.007 1.022 3,330,460 1.0134 0.00%
2014-07-15 0 0.355 0.350 0.355 0.350 0.355 6,220,000 2,198,440 0.3534 1.022 1.007 1.022 1.007 1.022 2,161,012 1.0173 0.00%
2014-07-14 0 0.355 0.350 0.355 0.345 0.360 17,236,000 6,088,860 0.3533 1.022 1.007 1.022 0.993 1.036 5,988,297 1.0168 2.90%
2014-07-11 0 0.345 0.340 0.345 0.340 0.345 3,998,000 1,373,790 0.3436 0.993 0.979 0.993 0.979 0.993 1,389,024 0.9890 -1.43%
2014-07-10 0 0.350 0.345 0.350 0.340 0.350 1,484,000 510,270 0.3438 1.007 0.993 1.007 0.979 1.007 515,586 0.9897 1.45%
2014-07-09 0 0.345 0.340 0.345 0.340 0.350 7,236,000 2,497,390 0.3451 0.993 0.979 0.993 0.979 1.007 2,514,001 0.9934 -1.43%
2014-07-08 0 0.350 0.350 0.355 0.350 0.355 3,936,000 1,383,410 0.3515 1.007 1.007 1.022 1.007 1.022 1,367,483 1.0116 -1.41%
2014-07-07 0 0.355 0.350 0.355 0.350 0.355 3,770,000 1,324,950 0.3514 1.022 1.007 1.022 1.007 1.022 1,309,810 1.0116 0.00%
2014-07-04 0 0.355 0.350 0.355 0.350 0.355 7,304,000 2,585,660 0.3540 1.022 1.007 1.022 1.007 1.022 2,537,626 1.0189 0.00%
2014-07-03 0 0.355 0.350 0.355 0.345 0.355 4,324,300 1,519,776 0.3515 1.022 1.007 1.022 0.993 1.022 1,502,390 1.0116 0.00%
2014-07-02 0 0.355 0.350 0.355 0.340 0.355 11,882,000 4,141,730 0.3486 1.022 1.007 1.022 0.979 1.022 4,128,159 1.0033 2.90%
2014-06-30 0 0.345 0.340 0.345 0.335 0.345 3,694,000 1,257,400 0.3404 0.993 0.979 0.993 0.964 0.993 1,283,405 0.9797 1.47%
2014-06-27 0 0.340 0.340 0.345 0.340 0.345 4,282,000 1,466,510 0.3425 0.979 0.979 0.993 0.979 0.993 1,487,694 0.9858 -2.86%
2014-06-26 0 0.350 0.345 0.350 0.340 0.350 3,712,000 1,274,330 0.3433 1.007 0.993 1.007 0.979 1.007 1,289,659 0.9881 2.94%
2014-06-25 0 0.340 0.335 0.340 0.335 0.345 2,422,000 822,330 0.3395 0.979 0.964 0.979 0.964 0.993 841,475 0.9772 -1.45%
2014-06-24 0 0.345 0.340 0.345 0.340 0.345 8,596,000 2,935,090 0.3414 0.993 0.979 0.993 0.979 0.993 2,986,505 0.9828 0.00%
2014-06-23 0 0.345 0.340 0.345 0.340 0.355 3,930,000 1,365,670 0.3475 0.993 0.979 0.993 0.979 1.022 1,365,398 1.0002 -1.43%
2014-06-20 0 0.350 0.345 0.350 0.345 0.355 6,480,000 2,270,190 0.3503 1.007 0.993 1.007 0.993 1.022 2,251,344 1.0084 -1.41%
2014-06-19 0 0.355 0.350 0.355 0.350 0.365 5,976,000 2,121,020 0.3549 1.022 1.007 1.022 1.007 1.051 2,076,239 1.0216 -1.39%
2014-06-18 0 0.360 0.355 0.360 0.355 0.365 5,628,000 2,024,580 0.3597 1.036 1.022 1.036 1.022 1.051 1,955,334 1.0354 0.00%
2014-06-17 0 0.360 0.360 0.365 0.360 0.370 42,056,000 15,305,200 0.3639 1.036 1.036 1.051 1.036 1.065 14,611,500 1.0475 1.41%
2014-06-16 0 0.355 0.355 0.360 0.355 0.360 4,223,000 1,508,205 0.3571 1.022 1.022 1.036 1.022 1.036 1,467,195 1.0280 -1.39%
2014-06-13 0 0.360 0.355 0.360 0.355 0.360 6,468,000 2,313,830 0.3577 1.036 1.022 1.036 1.022 1.036 2,247,175 1.0297 0.00%
2014-06-12 0 0.360 0.355 0.360 0.355 0.365 15,888,000 5,706,730 0.3592 1.036 1.022 1.036 1.022 1.051 5,519,962 1.0338 0.00%
2014-06-11 0 0.360 0.355 0.360 0.340 0.360 29,957,000 10,611,640 0.3542 1.036 1.022 1.036 0.979 1.036 10,407,949 1.0196 5.88%
2014-06-10 0 0.340 0.335 0.340 0.335 0.345 8,856,000 2,998,940 0.3386 0.979 0.964 0.979 0.964 0.993 3,076,837 0.9747 1.49%
2014-06-09 0 0.335 0.335 0.340 0.335 0.340 2,746,000 924,530 0.3367 0.964 0.964 0.979 0.964 0.979 954,042 0.9691 0.00%
2014-06-06 0 0.335 0.335 0.340 0.335 0.345 2,468,657 832,263 0.3371 0.964 0.964 0.979 0.964 0.993 857,685 0.9704 -1.47%
2014-06-05 0 0.340 0.335 0.340 0.330 0.340 5,128,000 1,730,680 0.3375 0.979 0.964 0.979 0.950 0.979 1,781,619 0.9714 1.49%
2014-06-04 0 0.335 0.330 0.335 0.330 0.340 5,924,000 1,979,230 0.3341 0.964 0.950 0.964 0.950 0.979 2,058,173 0.9616 -1.47%
2014-06-03 0 0.340 0.335 0.340 0.335 0.340 4,108,000 1,386,790 0.3376 0.979 0.964 0.979 0.964 0.979 1,427,241 0.9717 1.49%
2014-05-30 0 0.335 0.335 0.340 0.330 0.335 4,022,000 1,344,060 0.3342 0.964 0.964 0.979 0.950 0.964 1,397,362 0.9619 0.00%
2014-05-29 0 0.335 0.330 0.335 0.330 0.335 3,184,000 1,055,770 0.3316 0.964 0.950 0.964 0.950 0.964 1,106,216 0.9544 0.00%
2014-05-28 0 0.335 0.330 0.335 0.325 0.340 18,670,000 6,199,930 0.3321 0.964 0.950 0.964 0.935 0.979 6,486,511 0.9558 -1.47%
2014-05-27 0 0.340 0.340 0.345 0.335 0.345 3,295,000 1,118,640 0.3395 0.979 0.979 0.993 0.964 0.993 1,144,781 0.9772 -1.45%
2014-05-26 0 0.345 0.340 0.345 0.335 0.345 8,558,000 2,905,780 0.3395 0.993 0.979 0.993 0.964 0.993 2,973,303 0.9773 0.00%
2014-05-23 0 0.345 0.340 0.345 0.340 0.350 3,606,000 1,240,310 0.3440 0.993 0.979 0.993 0.979 1.007 1,252,831 0.9900 -1.43%
2014-05-22 0 0.350 0.345 0.350 0.345 0.350 1,844,000 637,160 0.3455 1.007 0.993 1.007 0.993 1.007 640,660 0.9945 0.00%
2014-05-21 0 0.350 0.345 0.350 0.345 0.350 1,264,000 436,540 0.3454 1.007 0.993 1.007 0.993 1.007 439,151 0.9941 0.00%
2014-05-20 0 0.350 0.345 0.350 0.345 0.355 2,554,000 887,290 0.3474 1.007 0.993 1.007 0.993 1.022 887,335 0.9999 0.00%
2014-05-19 0 0.350 0.345 0.350 0.340 0.350 2,616,000 902,620 0.3450 1.007 0.993 1.007 0.979 1.007 908,876 0.9931 1.45%
2014-05-16 0 0.345 0.340 0.345 0.340 0.345 1,558,000 533,480 0.3424 0.993 0.979 0.993 0.979 0.993 541,295 0.9856 -1.43%
2014-05-15 0 0.350 0.345 0.350 0.335 0.350 8,260,000 2,842,176 0.3441 1.007 0.993 1.007 0.964 1.007 2,869,769 0.9904 0.00%
2014-05-14 0 0.350 0.345 0.350 0.340 0.350 6,796,000 2,339,880 0.3443 1.007 0.993 1.007 0.979 1.007 2,361,132 0.9910 1.45%
2014-05-13 0 0.345 0.340 0.345 0.340 0.350 4,218,000 1,458,220 0.3457 0.993 0.979 0.993 0.979 1.007 1,465,458 0.9951 0.00%
2014-05-12 0 0.345 0.340 0.345 0.335 0.345 9,492,000 3,229,670 0.3403 0.993 0.979 0.993 0.964 0.993 3,297,802 0.9793 0.00%
2014-05-09 0 0.345 0.335 0.345 0.335 0.345 3,848,000 1,300,720 0.3380 0.993 0.964 0.993 0.964 0.993 1,336,909 0.9729 0.00%
2014-05-08 0 0.345 0.335 0.345 0.335 0.355 11,448,000 3,908,710 0.3414 0.993 0.964 0.993 0.964 1.022 3,977,374 0.9827 -2.82%
2014-05-07 0 0.355 0.350 0.355 0.345 0.355 3,340,000 1,169,840 0.3503 1.022 1.007 1.022 0.993 1.022 1,160,415 1.0081 0.00%
2014-05-05 0 0.355 0.350 0.355 0.350 0.360 1,736,000 611,090 0.3520 1.022 1.007 1.022 1.007 1.036 603,138 1.0132 -1.39%
2014-05-02 0 0.360 0.355 0.360 0.355 0.360 2,278,000 815,130 0.3578 1.036 1.022 1.036 1.022 1.036 791,445 1.0299 0.00%
2014-04-30 0 0.360 0.350 0.360 0.350 0.360 2,544,000 902,680 0.3548 1.036 1.007 1.036 1.007 1.036 883,861 1.0213 0.00%
2014-04-29 0 0.360 0.355 0.360 0.350 0.365 4,612,000 1,637,750 0.3551 1.036 1.022 1.036 1.007 1.051 1,602,345 1.0221 -1.37%
2014-04-28 0 0.365 0.360 0.365 0.360 0.365 4,064,000 1,466,470 0.3608 1.051 1.036 1.051 1.036 1.051 1,411,954 1.0386 0.00%
2014-04-25 0 0.365 0.360 0.365 0.360 0.370 6,042,000 2,207,920 0.3654 1.051 1.036 1.051 1.036 1.065 2,099,170 1.0518 -1.35%
2014-04-24 0 0.370 0.360 0.370 0.360 0.375 9,026,000 3,294,230 0.3650 1.065 1.036 1.065 1.036 1.079 3,135,900 1.0505 0.00%
2014-04-23 0 0.370 0.370 0.375 0.370 0.380 8,304,000 3,087,430 0.3718 1.065 1.065 1.079 1.065 1.094 2,885,055 1.0701 -1.33%
2014-04-22 0 0.375 0.375 0.380 0.370 0.380 3,396,000 1,272,840 0.3748 1.079 1.079 1.094 1.065 1.094 1,179,871 1.0788 -1.32%
2014-04-17 0 0.380 0.375 0.380 0.375 0.380 3,552,000 1,335,340 0.3759 1.094 1.079 1.094 1.079 1.094 1,234,070 1.0821 0.00%
2014-04-16 0 0.380 0.375 0.380 0.375 0.380 1,914,000 724,890 0.3787 1.094 1.079 1.094 1.079 1.094 664,980 1.0901 0.00%
2014-04-15 0 0.380 0.375 0.380 0.370 0.380 5,726,000 2,157,180 0.3767 1.094 1.079 1.094 1.065 1.094 1,989,382 1.0843 0.00%
2014-04-14 0 0.380 0.375 0.380 0.375 0.385 6,266,000 2,383,970 0.3805 1.094 1.079 1.094 1.079 1.108 2,176,994 1.0951 -2.56%
2014-04-11 0 0.390 0.385 0.390 0.380 0.395 10,304,000 3,981,820 0.3864 1.123 1.108 1.123 1.094 1.137 3,579,915 1.1123 -1.27%
2014-04-10 0 0.395 0.390 0.395 0.380 0.395 18,864,000 7,336,110 0.3889 1.137 1.123 1.137 1.094 1.137 6,553,912 1.1193 2.60%
2014-04-09 0 0.385 0.380 0.385 0.380 0.395 17,296,000 6,730,760 0.3892 1.108 1.094 1.108 1.094 1.137 6,009,142 1.1201 0.00%
2014-04-08 0 0.385 0.380 0.385 0.375 0.385 13,108,000 5,002,010 0.3816 1.108 1.094 1.108 1.079 1.108 4,554,107 1.0984 2.67%
2014-04-07 0 0.375 0.370 0.375 0.370 0.380 3,715,400 1,398,307 0.3764 1.079 1.065 1.079 1.065 1.094 1,290,840 1.0833 -1.32%
2014-04-04 0 0.380 0.375 0.380 0.375 0.385 7,038,000 2,674,250 0.3800 1.094 1.079 1.094 1.079 1.108 2,445,210 1.0937 -1.30%
2014-04-03 0 0.385 0.375 0.385 0.370 0.385 36,626,000 13,976,880 0.3816 1.108 1.079 1.108 1.065 1.108 12,724,957 1.0984 2.67%
2014-04-02 0 0.375 0.370 0.375 0.365 0.375 4,724,000 1,750,042 0.3705 1.079 1.065 1.079 1.051 1.079 1,641,257 1.0663 0.00%
2014-04-01 0 0.375 0.370 0.375 0.365 0.375 3,282,000 1,219,170 0.3715 1.079 1.065 1.079 1.051 1.079 1,140,264 1.0692 0.00%
2014-03-31 0 0.375 0.365 0.375 0.365 0.375 4,646,000 1,720,320 0.3703 1.079 1.051 1.079 1.051 1.079 1,614,158 1.0658 0.00%
2014-03-28 0 0.375 0.370 0.375 0.360 0.375 8,510,000 3,116,330 0.3662 1.079 1.065 1.079 1.036 1.079 2,956,626 1.0540 2.74%
2014-03-27 0 0.365 0.365 0.370 0.360 0.375 11,487,000 4,179,690 0.3639 1.051 1.051 1.065 1.036 1.079 3,990,924 1.0473 -2.67%
2014-03-26 0 0.375 0.370 0.375 0.370 0.380 6,155,400 2,293,418 0.3726 1.079 1.065 1.079 1.065 1.094 2,138,568 1.0724 0.00%
2014-03-25 0 0.375 0.370 0.375 0.370 0.380 4,846,000 1,810,120 0.3735 1.079 1.065 1.079 1.065 1.094 1,683,644 1.0751 -1.32%
2014-03-24 0 0.380 0.375 0.380 0.375 0.380 4,426,000 1,669,810 0.3773 1.094 1.079 1.094 1.079 1.094 1,537,723 1.0859 0.00%
2014-03-21 0 0.380 0.375 0.380 0.370 0.380 3,602,000 1,350,860 0.3750 1.094 1.079 1.094 1.065 1.094 1,251,441 1.0794 1.33%
2014-03-20 0 0.375 0.370 0.375 0.370 0.380 2,428,000 908,220 0.3741 1.079 1.065 1.079 1.065 1.094 843,559 1.0767 0.00%
2014-03-19 0 0.375 0.370 0.375 0.370 0.380 4,306,000 1,615,330 0.3751 1.079 1.065 1.079 1.065 1.094 1,496,032 1.0797 -1.32%
2014-03-18 0 0.380 0.375 0.380 0.365 0.380 5,866,000 2,184,890 0.3725 1.094 1.079 1.094 1.051 1.094 2,038,022 1.0721 2.70%
2014-03-17 0 0.370 0.365 0.370 0.360 0.370 3,358,000 1,229,170 0.3660 1.065 1.051 1.065 1.036 1.065 1,166,669 1.0536 0.00%
2014-03-14 0 0.370 0.365 0.370 0.355 0.380 15,310,000 5,588,370 0.3650 1.065 1.051 1.065 1.022 1.094 5,319,147 1.0506 -2.63%
2014-03-13 0 0.380 0.375 0.380 0.375 0.385 6,559,000 2,494,130 0.3803 1.094 1.079 1.094 1.079 1.108 2,278,791 1.0945 0.00%
2014-03-12 0 0.380 0.375 0.380 0.375 0.390 11,750,000 4,441,820 0.3780 1.094 1.079 1.094 1.079 1.123 4,082,298 1.0881 -2.56%
2014-03-11 0 0.390 0.385 0.390 0.380 0.390 4,844,000 1,878,620 0.3878 1.123 1.108 1.123 1.094 1.123 1,682,949 1.1163 1.30%
2014-03-10 0 0.385 0.380 0.385 0.380 0.390 4,688,000 1,796,140 0.3831 1.108 1.094 1.108 1.094 1.123 1,628,750 1.1028 -1.28%
2014-03-07 0 0.390 0.385 0.390 0.385 0.400 10,328,000 4,049,800 0.3921 1.123 1.108 1.123 1.108 1.151 3,588,253 1.1286 -2.50%
2014-03-06 0 0.400 0.395 0.400 0.395 0.400 5,218,000 2,069,210 0.3966 1.151 1.137 1.151 1.137 1.151 1,812,888 1.1414 0.00%
2014-03-05 0 0.400 0.395 0.400 0.395 0.410 37,526,000 15,113,160 0.4027 1.151 1.137 1.151 1.137 1.180 13,037,643 1.1592 -1.23%
2014-03-04 0 0.405 0.405 0.410 0.400 0.415 31,416,000 12,756,330 0.4060 1.166 1.166 1.180 1.151 1.194 10,914,849 1.1687 1.25%
2014-03-03 0 0.400 0.395 0.400 0.375 0.410 35,222,000 14,050,790 0.3989 1.151 1.137 1.151 1.079 1.180 12,237,166 1.1482 3.90%
2014-02-28 0 0.385 0.375 0.385 0.375 0.385 5,694,000 2,161,000 0.3795 1.108 1.079 1.108 1.079 1.108 1,978,264 1.0924 1.32%
2014-02-27 0 0.380 0.375 0.380 0.375 0.380 3,716,000 1,398,310 0.3763 1.094 1.079 1.094 1.079 1.094 1,291,048 1.0831 0.00%
2014-02-26 0 0.380 0.375 0.380 0.370 0.380 3,996,000 1,500,210 0.3754 1.094 1.079 1.094 1.065 1.094 1,388,329 1.0806 0.00%
2014-02-25 0 0.380 0.375 0.380 0.370 0.380 3,050,000 1,150,850 0.3773 1.094 1.079 1.094 1.065 1.094 1,059,660 1.0861 0.00%
2014-02-24 0 0.380 0.375 0.380 0.375 0.385 5,336,000 2,008,450 0.3764 1.094 1.079 1.094 1.079 1.108 1,853,884 1.0834 -1.30%
2014-02-21 0 0.385 0.380 0.385 0.375 0.385 3,660,000 1,391,720 0.3803 1.108 1.094 1.108 1.079 1.108 1,271,592 1.0945 0.00%
2014-02-20 0 0.385 0.380 0.385 0.380 0.390 4,600,000 1,758,290 0.3822 1.108 1.094 1.108 1.094 1.123 1,598,176 1.1002 0.00%
2014-02-19 0 0.385 0.375 0.385 0.375 0.390 5,142,000 1,956,916 0.3806 1.108 1.079 1.108 1.079 1.123 1,786,483 1.0954 -1.28%
2014-02-18 0 0.390 0.385 0.390 0.380 0.390 4,540,000 1,753,460 0.3862 1.123 1.108 1.123 1.094 1.123 1,577,330 1.1117 -1.27%
2014-02-17 0 0.395 0.390 0.395 0.390 0.400 5,594,000 2,204,940 0.3942 1.137 1.123 1.137 1.123 1.151 1,943,521 1.1345 -1.25%
2014-02-14 0 0.400 0.395 0.400 0.390 0.400 20,232,000 8,022,820 0.3965 1.151 1.137 1.151 1.123 1.151 7,029,196 1.1414 2.56%
2014-02-13 0 0.390 0.385 0.390 0.385 0.395 3,496,000 1,360,070 0.3890 1.123 1.108 1.123 1.108 1.137 1,214,614 1.1198 -1.27%
2014-02-12 0 0.395 0.390 0.395 0.385 0.395 9,616,000 3,747,100 0.3897 1.137 1.123 1.137 1.108 1.137 3,340,883 1.1216 1.28%
2014-02-11 0 0.390 0.385 0.390 0.375 0.390 18,656,000 7,184,640 0.3851 1.123 1.108 1.123 1.079 1.123 6,481,647 1.1085 2.63%
2014-02-10 0 0.380 0.375 0.380 0.370 0.380 6,966,000 2,613,770 0.3752 1.094 1.079 1.094 1.065 1.094 2,420,195 1.0800 1.33%
2014-02-07 0 0.375 0.370 0.375 0.370 0.380 12,772,000 4,762,600 0.3729 1.079 1.065 1.079 1.065 1.094 4,437,371 1.0733 -1.32%
2014-02-06 0 0.380 0.375 0.380 0.370 0.380 8,395,731 3,138,565 0.3738 1.094 1.079 1.094 1.065 1.094 2,916,926 1.0760 2.70%
2014-02-05 0 0.370 0.365 0.370 0.365 0.380 10,074,000 3,741,543 0.3714 1.065 1.051 1.065 1.051 1.094 3,500,006 1.0690 -2.63%
2014-02-04 0 0.380 0.370 0.380 0.370 0.380 8,824,000 3,303,820 0.3744 1.094 1.065 1.094 1.065 1.094 3,065,719 1.0777 -1.30%
2014-01-30 0 0.385 0.380 0.385 0.375 0.385 5,302,000 2,025,020 0.3819 1.108 1.094 1.108 1.079 1.108 1,842,072 1.0993 -1.28%
2014-01-29 0 0.390 0.385 0.390 0.380 0.390 5,178,000 1,996,380 0.3856 1.123 1.108 1.123 1.094 1.123 1,798,991 1.1097 0.00%
2014-01-28 0 0.390 0.385 0.390 0.380 0.390 3,060,000 1,179,730 0.3855 1.123 1.108 1.123 1.094 1.123 1,063,135 1.1097 1.30%
2014-01-27 0 0.385 0.380 0.385 0.370 0.385 10,844,000 4,114,020 0.3794 1.108 1.094 1.108 1.065 1.108 3,767,527 1.0920 -2.53%
2014-01-24 0 0.395 0.390 0.395 0.390 0.400 7,414,000 2,928,070 0.3949 1.137 1.123 1.137 1.123 1.151 2,575,843 1.1367 -1.25%
2014-01-23 0 0.400 0.395 0.400 0.395 0.405 7,300,000 2,900,550 0.3973 1.151 1.137 1.151 1.137 1.166 2,536,236 1.1436 -2.44%
2014-01-22 0 0.410 0.405 0.410 0.400 0.415 13,382,000 5,483,610 0.4098 1.180 1.166 1.180 1.151 1.194 4,649,303 1.1794 1.23%
2014-01-21 0 0.405 0.400 0.405 0.395 0.405 10,446,000 4,177,956 0.4000 1.166 1.151 1.166 1.137 1.166 3,629,250 1.1512 2.53%
2014-01-20 0 0.395 0.390 0.395 0.390 0.405 10,126,000 3,985,410 0.3936 1.137 1.123 1.137 1.123 1.166 3,518,072 1.1328 -3.66%
2014-01-17 0 0.410 0.405 0.410 0.400 0.410 5,394,000 2,178,310 0.4038 1.180 1.166 1.180 1.151 1.180 1,874,035 1.1624 0.00%
2014-01-16 0 0.410 0.405 0.410 0.400 0.420 24,974,000 10,249,960 0.4104 1.180 1.166 1.180 1.151 1.209 8,676,707 1.1813 2.50%
2014-01-15 0 0.400 0.395 0.400 0.390 0.400 8,510,000 3,378,420 0.3970 1.151 1.137 1.151 1.123 1.151 2,956,626 1.1427 1.27%
2014-01-14 0 0.395 0.385 0.395 0.385 0.395 5,480,000 2,143,504 0.3912 1.137 1.108 1.137 1.108 1.137 1,903,914 1.1258 0.00%
2014-01-13 0 0.395 0.395 0.400 0.385 0.400 7,912,000 3,113,230 0.3935 1.137 1.137 1.151 1.108 1.151 2,748,863 1.1326 0.00%
2014-01-10 0 0.395 0.390 0.395 0.385 0.400 14,880,000 5,822,240 0.3913 1.137 1.123 1.137 1.108 1.151 5,169,753 1.1262 0.00%
2014-01-09 0 0.395 0.390 0.395 0.385 0.410 22,446,000 8,887,580 0.3960 1.137 1.123 1.137 1.108 1.180 7,798,405 1.1397 -3.66%
2014-01-08 0 0.410 0.405 0.415 0.400 0.415 9,908,000 4,050,640 0.4088 1.180 1.166 1.194 1.151 1.194 3,442,333 1.1767 2.50%
2014-01-07 0 0.400 0.395 0.400 0.395 0.420 33,298,000 13,459,210 0.4042 1.151 1.137 1.151 1.137 1.209 11,568,711 1.1634 -4.76%
2014-01-06 0 0.420 0.415 0.420 0.415 0.435 11,892,000 5,027,270 0.4227 1.209 1.194 1.209 1.194 1.252 4,131,633 1.2168 -4.55%
2014-01-03 0 0.440 0.435 0.440 0.430 0.445 7,426,000 3,250,100 0.4377 1.266 1.252 1.266 1.238 1.281 2,580,012 1.2597 -2.22%
2014-01-02 0 0.450 0.440 0.450 0.440 0.450 7,308,000 3,258,540 0.4459 1.295 1.266 1.295 1.266 1.295 2,539,016 1.2834 0.00%
2013-12-31 0 0.450 0.445 0.450 0.445 0.450 5,402,000 2,424,160 0.4488 1.295 1.281 1.295 1.281 1.295 1,876,815 1.2916 1.12%
2013-12-30 0 0.445 0.445 0.450 0.445 0.455 7,268,000 3,267,300 0.4495 1.281 1.281 1.295 1.281 1.310 2,525,118 1.2939 -1.11%
2013-12-27 0 0.450 0.445 0.450 0.440 0.455 10,334,000 4,641,160 0.4491 1.295 1.281 1.295 1.266 1.310 3,590,338 1.2927 1.12%
2013-12-24 0 0.445 0.445 0.450 0.440 0.450 3,507,620 1,565,850 0.4464 1.281 1.281 1.295 1.266 1.295 1,218,651 1.2849 -1.11%
2013-12-23 0 0.450 0.445 0.450 0.435 0.450 7,574,000 3,380,350 0.4463 1.295 1.281 1.295 1.252 1.295 2,631,432 1.2846 2.27%
2013-12-20 0 0.440 0.430 0.440 0.430 0.465 26,624,000 11,784,860 0.4426 1.266 1.238 1.266 1.238 1.338 9,249,966 1.2740 -5.38%
2013-12-19 0 0.465 0.455 0.465 0.455 0.480 26,486,000 12,456,290 0.4703 1.338 1.310 1.338 1.310 1.382 9,202,021 1.3536 -2.11%
2013-12-18 0 0.475 0.465 0.475 0.465 0.480 39,314,000 18,645,020 0.4743 1.367 1.338 1.367 1.338 1.382 13,658,848 1.3651 0.00%
2013-12-17 0 0.475 0.470 0.475 0.470 0.495 31,772,000 15,418,820 0.4853 1.367 1.353 1.367 1.353 1.425 11,038,533 1.3968 -1.04%
2013-12-16 0 0.480 0.475 0.480 0.465 0.485 52,406,000 25,065,190 0.4783 1.382 1.367 1.382 1.338 1.396 18,207,396 1.3766 2.13%
2013-12-13 0 0.470 0.465 0.470 0.455 0.470 7,720,000 3,593,340 0.4655 1.353 1.338 1.353 1.310 1.353 2,682,157 1.3397 1.08%
2013-12-12 0 0.465 0.465 0.470 0.460 0.470 7,098,000 3,301,830 0.4652 1.338 1.338 1.353 1.324 1.353 2,466,055 1.3389 -1.06%
2013-12-11 0 0.470 0.465 0.475 0.465 0.475 29,376,000 13,825,966 0.4707 1.353 1.338 1.367 1.338 1.367 10,206,092 1.3547 -1.05%
2013-12-10 0 0.475 0.470 0.475 0.470 0.485 20,818,000 9,914,960 0.4763 1.367 1.353 1.367 1.353 1.396 7,232,790 1.3708 -1.04%
2013-12-09 0 0.480 0.475 0.480 0.465 0.480 46,726,000 22,116,170 0.4733 1.382 1.367 1.382 1.338 1.382 16,233,996 1.3623 2.13%
2013-12-06 0 0.470 0.465 0.470 0.455 0.475 20,490,000 9,573,130 0.4672 1.353 1.338 1.353 1.310 1.367 7,118,833 1.3448 2.17%
2013-12-05 0 0.460 0.455 0.460 0.455 0.480 20,296,000 9,442,510 0.4652 1.324 1.310 1.324 1.310 1.382 7,051,431 1.3391 -3.16%
2013-12-04 0 0.475 0.470 0.475 0.445 0.475 54,051,000 24,976,410 0.4621 1.367 1.353 1.367 1.281 1.367 18,778,918 1.3300 4.40%
2013-12-03 0 0.455 0.450 0.455 0.445 0.455 18,780,000 8,457,330 0.4503 1.310 1.295 1.310 1.281 1.310 6,524,728 1.2962 0.00%
2013-12-02 0 0.455 0.450 0.455 0.435 0.455 50,680,000 22,608,160 0.4461 1.310 1.295 1.310 1.252 1.310 17,607,732 1.2840 4.60%
2013-11-29 0 0.435 0.430 0.435 0.430 0.440 9,846,000 4,260,890 0.4328 1.252 1.238 1.252 1.238 1.266 3,420,792 1.2456 -1.14%
2013-11-28 0 0.440 0.435 0.440 0.435 0.445 23,502,000 10,348,430 0.4403 1.266 1.252 1.266 1.252 1.281 8,165,291 1.2674 0.00%
2013-11-27 0 0.440 0.435 0.440 0.425 0.445 31,004,000 13,548,600 0.4370 1.266 1.252 1.266 1.223 1.281 10,771,708 1.2578 1.15%
2013-11-26 0 0.435 0.430 0.435 0.430 0.445 19,594,302 8,523,263 0.4350 1.252 1.238 1.252 1.238 1.281 6,807,641 1.2520 -3.33%
2013-11-25 0 0.450 0.445 0.450 0.435 0.450 20,552,000 9,083,260 0.4420 1.295 1.281 1.295 1.252 1.295 7,140,373 1.2721 1.12%
2013-11-22 0 0.445 0.440 0.445 0.440 0.465 55,712,302 25,090,187 0.4504 1.281 1.266 1.281 1.266 1.338 19,356,103 1.2962 -1.11%
2013-11-21 0 0.450 0.450 0.455 0.415 0.455 104,230,000 45,638,340 0.4379 1.295 1.295 1.310 1.194 1.310 36,212,588 1.2603 7.14%
2013-11-20 0 0.420 0.420 0.425 0.410 0.425 48,792,000 20,407,974 0.4183 1.209 1.209 1.223 1.180 1.223 16,951,785 1.2039 0.00%
2013-11-19 0 0.420 0.415 0.420 0.390 0.420 93,942,000 38,281,090 0.4075 1.209 1.194 1.209 1.123 1.209 32,638,232 1.1729 6.33%
2013-11-18 0 0.395 0.390 0.395 0.380 0.395 30,350,000 11,745,650 0.3870 1.137 1.123 1.137 1.094 1.137 10,544,489 1.1139 3.95%
2013-11-15 0 0.380 0.375 0.380 0.375 0.385 5,250,000 1,982,510 0.3776 1.094 1.079 1.094 1.079 1.108 1,824,005 1.0869 1.33%
2013-11-14 0 0.375 0.370 0.375 0.365 0.375 3,816,000 1,415,720 0.3710 1.079 1.065 1.079 1.051 1.079 1,325,791 1.0678 1.35%
2013-11-13 0 0.370 0.365 0.370 0.365 0.380 7,448,000 2,767,050 0.3715 1.065 1.051 1.065 1.051 1.094 2,587,656 1.0693 -2.63%
2013-11-12 0 0.380 0.375 0.380 0.375 0.385 3,236,000 1,226,680 0.3791 1.094 1.079 1.094 1.079 1.108 1,124,282 1.0911 -1.30%
2013-11-11 0 0.385 0.380 0.385 0.380 0.385 3,674,000 1,403,420 0.3820 1.108 1.094 1.108 1.094 1.108 1,276,456 1.0995 1.32%
2013-11-08 0 0.380 0.380 0.385 0.380 0.385 11,074,000 4,241,790 0.3830 1.094 1.094 1.108 1.094 1.108 3,847,435 1.1025 -1.30%
2013-11-07 0 0.385 0.380 0.385 0.380 0.385 2,964,000 1,138,880 0.3842 1.108 1.094 1.108 1.094 1.108 1,029,781 1.1059 -1.28%
2013-11-06 0 0.390 0.385 0.390 0.380 0.390 2,898,000 1,118,640 0.3860 1.123 1.108 1.123 1.094 1.123 1,006,851 1.1110 0.00%
2013-11-05 0 0.390 0.385 0.390 0.380 0.390 5,408,000 2,085,100 0.3856 1.123 1.108 1.123 1.094 1.123 1,878,899 1.1097 0.00%
2013-11-04 0 0.390 0.385 0.390 0.385 0.395 7,702,000 3,002,680 0.3899 1.123 1.108 1.123 1.108 1.137 2,675,903 1.1221 1.30%
2013-11-01 0 0.385 0.385 0.390 0.385 0.390 2,974,000 1,147,890 0.3860 1.108 1.108 1.123 1.108 1.123 1,033,256 1.1109 0.00%
2013-10-31 0 0.385 0.385 0.390 0.380 0.390 2,420,000 934,670 0.3862 1.108 1.108 1.123 1.094 1.123 840,780 1.1117 -1.28%
2013-10-30 0 0.390 0.385 0.390 0.375 0.390 10,122,000 3,869,840 0.3823 1.123 1.108 1.123 1.079 1.123 3,516,682 1.1004 1.30%
2013-10-29 0 0.385 0.380 0.385 0.380 0.390 2,066,000 794,150 0.3844 1.108 1.094 1.108 1.094 1.123 717,790 1.1064 0.00%
2013-10-28 0 0.385 0.380 0.385 0.380 0.390 4,376,000 1,679,980 0.3839 1.108 1.094 1.108 1.094 1.123 1,520,352 1.1050 -1.28%
2013-10-25 0 0.390 0.385 0.390 0.380 0.390 4,120,000 1,588,980 0.3857 1.123 1.108 1.123 1.094 1.123 1,431,410 1.1101 0.00%
2013-10-24 0 0.390 0.380 0.390 0.380 0.390 4,716,005 1,822,631 0.3865 1.123 1.094 1.123 1.094 1.123 1,638,480 1.1124 0.00%
2013-10-23 0 0.390 0.385 0.390 0.385 0.395 8,012,000 3,117,950 0.3892 1.123 1.108 1.123 1.108 1.137 2,783,606 1.1201 0.00%
2013-10-22 0 0.390 0.385 0.390 0.385 0.400 13,696,000 5,429,440 0.3964 1.123 1.108 1.123 1.108 1.151 4,758,396 1.1410 -1.27%
2013-10-21 0 0.395 0.385 0.395 0.385 0.395 5,968,000 2,334,760 0.3912 1.137 1.108 1.137 1.108 1.137 2,073,460 1.1260 0.00%
2013-10-18 0 0.395 0.390 0.395 0.385 0.395 11,656,000 4,565,410 0.3917 1.137 1.123 1.137 1.108 1.137 4,049,639 1.1274 2.60%
2013-10-17 0 0.385 0.385 0.390 0.385 0.390 7,496,000 2,896,650 0.3864 1.108 1.108 1.123 1.108 1.123 2,604,332 1.1122 -1.28%
2013-10-16 0 0.390 0.385 0.390 0.380 0.390 7,220,009 2,776,293 0.3845 1.123 1.108 1.123 1.094 1.123 2,508,445 1.1068 0.00%
2013-10-15 0 0.390 0.390 0.395 0.385 0.395 7,658,010 2,995,313 0.3911 1.123 1.123 1.137 1.108 1.137 2,660,619 1.1258 -1.27%
2013-10-11 0 0.395 0.390 0.395 0.380 0.395 16,712,005 6,496,951 0.3888 1.137 1.123 1.137 1.094 1.137 5,806,245 1.1190 2.60%
2013-10-10 0 0.385 0.380 0.385 0.380 0.390 6,828,000 2,611,710 0.3825 1.108 1.094 1.108 1.094 1.123 2,372,249 1.1009 0.00%
2013-10-09 0 0.385 0.385 0.390 0.380 0.390 8,138,000 3,135,440 0.3853 1.108 1.108 1.123 1.094 1.123 2,827,382 1.1090 -1.28%
2013-10-08 0 0.390 0.385 0.390 0.375 0.390 8,163,000 3,127,992 0.3832 1.123 1.108 1.123 1.079 1.123 2,836,068 1.1029 2.63%
2013-10-07 0 0.380 0.380 0.385 0.380 0.385 3,592,000 1,371,284 0.3818 1.094 1.094 1.108 1.094 1.108 1,247,967 1.0988 -1.30%
2013-10-04 0 0.385 0.380 0.385 0.380 0.390 4,494,000 1,732,990 0.3856 1.108 1.094 1.108 1.094 1.123 1,561,349 1.1099 0.00%
2013-10-03 0 0.385 0.385 0.390 0.380 0.390 8,952,000 3,447,738 0.3851 1.108 1.108 1.123 1.094 1.123 3,110,190 1.1085 0.00%
2013-10-02 0 0.385 0.385 0.390 0.380 0.390 5,824,000 2,231,686 0.3832 1.108 1.108 1.123 1.094 1.123 2,023,430 1.1029 0.00%
2013-09-30 0 0.385 0.385 0.390 0.380 0.390 6,598,000 2,534,410 0.3841 1.108 1.108 1.123 1.094 1.123 2,292,341 1.1056 -1.28%
2013-09-27 0 0.390 0.385 0.390 0.380 0.400 19,460,000 7,530,700 0.3870 1.123 1.108 1.123 1.094 1.151 6,760,980 1.1138 0.00%
2013-09-26 0 0.390 0.385 0.390 0.385 0.390 5,246,000 2,024,010 0.3858 1.123 1.108 1.123 1.108 1.123 1,822,616 1.1105 -1.27%
2013-09-25 0 0.395 0.390 0.395 0.390 0.395 3,964,000 1,552,100 0.3915 1.137 1.123 1.137 1.123 1.137 1,377,211 1.1270 1.28%
2013-09-24 0 0.390 0.390 0.395 0.390 0.395 3,114,000 1,221,090 0.3921 1.123 1.123 1.137 1.123 1.137 1,081,896 1.1287 -2.50%
2013-09-23 0 0.400 0.395 0.400 0.390 0.400 5,774,000 2,264,540 0.3922 1.151 1.137 1.151 1.123 1.151 2,006,059 1.1289 0.00%
2013-09-19 0 0.400 0.395 0.400 0.395 0.400 16,540,000 6,595,930 0.3988 1.151 1.137 1.151 1.137 1.151 5,746,486 1.1478 1.27%
2013-09-18 0 0.395 0.390 0.395 0.385 0.395 7,022,000 2,734,958 0.3895 1.137 1.123 1.137 1.108 1.137 2,439,651 1.1210 0.00%
2013-09-17 0 0.395 0.390 0.395 0.390 0.400 4,920,000 1,936,140 0.3935 1.137 1.123 1.137 1.123 1.151 1,709,354 1.1327 -1.25%
2013-09-16 0 0.400 0.395 0.400 0.395 0.405 9,998,000 4,000,860 0.4002 1.151 1.137 1.151 1.137 1.166 3,473,601 1.1518 0.00%
2013-09-13 0 0.400 0.395 0.400 0.390 0.405 10,989,000 4,356,160 0.3964 1.151 1.137 1.151 1.123 1.166 3,817,904 1.1410 -1.23%
2013-09-12 0 0.405 0.405 0.410 0.400 0.415 18,626,000 7,609,810 0.4086 1.166 1.166 1.180 1.151 1.194 6,471,224 1.1759 -2.41%
2013-09-11 0 0.415 0.410 0.415 0.400 0.415 39,344,015 16,169,236 0.4110 1.194 1.180 1.194 1.151 1.194 13,669,276 1.1829 0.00%
2013-09-10 0 0.415 0.410 0.415 0.390 0.415 74,730,000 30,160,530 0.4036 1.194 1.180 1.194 1.123 1.194 25,963,414 1.1617 5.06%
2013-09-09 0 0.395 0.390 0.395 0.385 0.395 20,504,000 8,002,510 0.3903 1.137 1.123 1.137 1.108 1.137 7,123,697 1.1234 1.28%
2013-09-06 0 0.390 0.385 0.390 0.385 0.395 12,170,000 4,698,850 0.3861 1.123 1.108 1.123 1.108 1.137 4,228,218 1.1113 -1.27%
2013-09-05 0 0.395 0.390 0.395 0.390 0.405 28,324,000 11,124,770 0.3928 1.137 1.123 1.137 1.123 1.166 9,840,596 1.1305 -2.47%
2013-09-04 0 0.405 0.400 0.405 0.385 0.405 27,032,000 10,736,730 0.3972 1.166 1.151 1.166 1.108 1.166 9,391,717 1.1432 2.53%
2013-09-03 0 0.395 0.390 0.395 0.390 0.395 11,796,000 4,613,690 0.3911 1.137 1.123 1.137 1.123 1.137 4,098,280 1.1258 0.00%
2013-09-02 0 0.395 0.390 0.395 0.385 0.395 6,394,000 2,486,320 0.3889 1.137 1.123 1.137 1.108 1.137 2,221,465 1.1192 1.28%
2013-08-30 0 0.390 0.385 0.390 0.385 0.400 7,562,000 2,952,060 0.3904 1.123 1.108 1.123 1.108 1.151 2,627,263 1.1236 -2.50%
2013-08-29 0 0.400 0.395 0.400 0.380 0.400 11,010,000 4,313,082 0.3917 1.151 1.137 1.151 1.094 1.151 3,825,200 1.1275 5.26%
2013-08-28 0 0.380 0.375 0.380 0.375 0.390 8,558,000 3,264,170 0.3814 1.094 1.079 1.094 1.079 1.123 2,973,303 1.0978 -3.80%
2013-08-27 0 0.395 0.390 0.395 0.390 0.400 3,446,000 1,358,540 0.3942 1.137 1.123 1.137 1.123 1.151 1,197,242 1.1347 -1.25%
2013-08-26 0 0.400 0.395 0.400 0.395 0.405 14,290,000 5,704,650 0.3992 1.151 1.137 1.151 1.137 1.166 4,964,769 1.1490 -1.23%
2013-08-23 0 0.405 0.400 0.405 0.400 0.410 11,642,000 4,743,060 0.4074 1.166 1.151 1.166 1.151 1.180 4,044,775 1.1726 -1.22%
2013-08-22 0 0.410 0.405 0.410 0.395 0.410 7,536,000 3,046,710 0.4043 1.180 1.166 1.180 1.137 1.180 2,618,230 1.1637 1.23%
2013-08-21 0 0.405 0.400 0.405 0.390 0.410 12,126,000 4,854,084 0.4003 1.166 1.151 1.166 1.123 1.180 4,212,931 1.1522 0.00%
2013-08-20 0 0.405 0.400 0.405 0.400 0.425 32,280,000 13,278,550 0.4114 1.166 1.151 1.166 1.151 1.223 11,215,028 1.1840 -5.81%
2013-08-19 0 0.430 0.425 0.430 0.415 0.445 44,648,000 19,136,740 0.4286 1.238 1.223 1.238 1.194 1.281 15,512,037 1.2337 2.38%
2013-08-16 0 0.420 0.415 0.420 0.400 0.425 33,624,000 13,930,930 0.4143 1.209 1.194 1.209 1.151 1.223 11,681,973 1.1925 2.44%
2013-08-15 0 0.410 0.405 0.410 0.400 0.415 35,368,000 14,448,840 0.4085 1.180 1.166 1.180 1.151 1.194 12,287,890 1.1759 2.50%
2013-08-13 0 0.400 0.400 0.405 0.390 0.405 32,308,000 12,887,950 0.3989 1.151 1.151 1.166 1.123 1.166 11,224,756 1.1482 1.27%
2013-08-12 0 0.395 0.390 0.395 0.375 0.395 25,484,000 9,803,140 0.3847 1.137 1.123 1.137 1.079 1.137 8,853,896 1.1072 3.95%
2013-08-09 0 0.380 0.375 0.380 0.365 0.380 13,210,000 4,936,640 0.3737 1.094 1.079 1.094 1.051 1.094 4,589,545 1.0756 2.70%
2013-08-08 0 0.370 0.365 0.370 0.360 0.370 3,397,500 1,249,965 0.3679 1.065 1.051 1.065 1.036 1.065 1,180,392 1.0589 0.00%
2013-08-07 0 0.370 0.360 0.370 0.360 0.370 5,750,000 2,104,530 0.3660 1.065 1.036 1.065 1.036 1.065 1,997,720 1.0535 -1.33%
2013-08-06 0 0.375 0.370 0.375 0.360 0.375 3,098,000 1,140,580 0.3682 1.079 1.065 1.079 1.036 1.079 1,076,337 1.0597 0.00%
2013-08-05 0 0.375 0.370 0.375 0.365 0.375 7,084,000 2,616,670 0.3694 1.079 1.065 1.079 1.051 1.079 2,461,191 1.0632 1.35%
2013-08-02 0 0.370 0.365 0.370 0.365 0.370 9,440,000 3,468,060 0.3674 1.065 1.051 1.065 1.051 1.065 3,279,735 1.0574 0.00%
2013-08-01 0 0.370 0.365 0.370 0.355 0.370 12,686,000 4,601,320 0.3627 1.065 1.051 1.065 1.022 1.065 4,407,492 1.0440 2.78%
2013-07-31 0 0.360 0.355 0.360 0.355 0.365 1,718,000 617,020 0.3592 1.036 1.022 1.036 1.022 1.051 596,884 1.0337 0.00%
2013-07-30 0 0.360 0.355 0.360 0.355 0.365 4,000,000 1,435,610 0.3589 1.036 1.022 1.036 1.022 1.051 1,389,718 1.0330 0.00%
2013-07-29 0 0.360 0.355 0.360 0.350 0.365 9,702,000 3,480,870 0.3588 1.036 1.022 1.036 1.007 1.051 3,370,762 1.0327 -2.70%
2013-07-26 0 0.370 0.365 0.370 0.365 0.375 13,820,000 5,116,200 0.3702 1.065 1.051 1.065 1.051 1.079 4,801,477 1.0655 0.00%
2013-07-25 0 0.370 0.365 0.370 0.360 0.375 18,440,020 6,799,906 0.3688 1.065 1.051 1.065 1.036 1.079 6,406,609 1.0614 1.37%
2013-07-24 0 0.365 0.365 0.370 0.365 0.370 5,440,000 1,987,260 0.3653 1.051 1.051 1.065 1.051 1.065 1,890,017 1.0515 -1.35%
2013-07-23 0 0.370 0.365 0.370 0.360 0.370 11,280,006 4,101,682 0.3636 1.065 1.051 1.065 1.036 1.065 3,919,008 1.0466 2.78%
2013-07-22 0 0.360 0.355 0.360 0.355 0.365 4,210,000 1,516,560 0.3602 1.036 1.022 1.036 1.022 1.051 1,462,679 1.0368 -1.37%
2013-07-19 0 0.365 0.360 0.365 0.360 0.365 3,070,000 1,110,500 0.3617 1.051 1.036 1.051 1.036 1.051 1,066,609 1.0412 0.00%
2013-07-18 0 0.365 0.365 0.370 0.355 0.370 3,202,000 1,170,530 0.3656 1.051 1.051 1.065 1.022 1.065 1,112,470 1.0522 0.00%
2013-07-17 0 0.365 0.360 0.365 0.355 0.365 3,594,000 1,297,490 0.3610 1.051 1.036 1.051 1.022 1.051 1,248,662 1.0391 0.00%
2013-07-16 0 0.365 0.360 0.365 0.360 0.365 3,256,000 1,176,090 0.3612 1.051 1.036 1.051 1.036 1.051 1,131,231 1.0397 0.00%
2013-07-15 0 0.365 0.365 0.370 0.355 0.375 25,650,000 9,435,170 0.3678 1.051 1.051 1.065 1.022 1.079 8,911,569 1.0588 2.82%
2013-07-12 0 0.355 0.350 0.355 0.350 0.360 4,814,000 1,710,260 0.3553 1.022 1.007 1.022 1.007 1.036 1,672,526 1.0226 -1.39%
2013-07-11 0 0.360 0.355 0.360 0.345 0.360 14,140,000 4,983,830 0.3525 1.036 1.022 1.036 0.993 1.036 4,912,655 1.0145 2.86%
2013-07-10 0 0.350 0.340 0.350 0.340 0.350 8,672,000 2,988,622 0.3446 1.007 0.979 1.007 0.979 1.007 3,012,910 0.9919 0.00%
2013-07-09 0 0.350 0.345 0.350 0.340 0.355 17,968,000 6,276,010 0.3493 1.007 0.993 1.007 0.979 1.022 6,242,615 1.0053 1.45%
2013-07-08 0 0.345 0.335 0.345 0.335 0.345 5,828,008 1,991,162 0.3417 0.993 0.964 0.993 0.964 0.993 2,024,823 0.9834 0.00%
2013-07-05 0 0.345 0.340 0.345 0.340 0.345 11,340,001 3,884,310 0.3425 0.993 0.979 0.993 0.979 0.993 3,939,852 0.9859 1.47%
2013-07-04 0 0.340 0.335 0.340 0.335 0.345 6,092,000 2,069,710 0.3397 0.979 0.964 0.979 0.964 0.993 2,116,541 0.9779 -1.45%
2013-07-03 0 0.345 0.340 0.345 0.335 0.350 6,384,002 2,169,140 0.3398 0.993 0.979 0.993 0.964 1.007 2,217,991 0.9780 -1.43%
2013-07-02 0 0.350 0.345 0.350 0.345 0.355 2,364,000 821,340 0.3474 1.007 0.993 1.007 0.993 1.022 821,324 1.0000 0.00%
2013-06-28 0 0.350 0.345 0.350 0.345 0.355 10,306,000 3,605,020 0.3498 1.007 0.993 1.007 0.993 1.022 3,580,610 1.0068 0.00%
2013-06-27 0 0.350 0.345 0.350 0.340 0.355 18,686,000 6,510,500 0.3484 1.007 0.993 1.007 0.979 1.022 6,492,070 1.0028 -1.41%
2013-06-26 0 0.355 0.350 0.355 0.345 0.355 6,388,000 2,233,240 0.3496 1.022 1.007 1.022 0.993 1.022 2,219,380 1.0062 2.90%
2013-06-25 0 0.345 0.345 0.350 0.330 0.360 12,446,051 4,266,656 0.3428 0.993 0.993 1.007 0.950 1.036 4,324,127 0.9867 -2.82%
2013-06-24 0 0.355 0.350 0.355 0.345 0.365 7,234,000 2,561,400 0.3541 1.022 1.007 1.022 0.993 1.051 2,513,306 1.0191 -4.05%
2013-06-21 0 0.370 0.365 0.370 0.355 0.375 14,328,000 5,224,880 0.3647 1.065 1.051 1.065 1.022 1.079 4,977,971 1.0496 0.00%
2013-06-20 0 0.370 0.365 0.370 0.365 0.380 6,532,000 2,414,910 0.3697 1.065 1.051 1.065 1.051 1.094 2,269,410 1.0641 -2.63%
2013-06-19 0 0.380 0.375 0.380 0.360 0.385 18,298,000 6,833,210 0.3734 1.094 1.079 1.094 1.036 1.108 6,357,267 1.0749 2.70%
2013-06-18 0 0.370 0.365 0.370 0.360 0.370 5,008,000 1,833,640 0.3661 1.065 1.051 1.065 1.036 1.065 1,739,927 1.0539 1.37%
2013-06-17 0 0.365 0.360 0.365 0.360 0.365 4,698,000 1,705,120 0.3629 1.051 1.036 1.051 1.036 1.051 1,632,224 1.0447 1.39%
2013-06-14 0 0.360 0.360 0.365 0.350 0.365 20,520,000 7,363,010 0.3588 1.036 1.036 1.051 1.007 1.051 7,129,256 1.0328 0.00%
2013-06-13 0 0.360 0.355 0.360 0.345 0.365 22,064,000 7,780,510 0.3526 1.036 1.022 1.036 0.993 1.051 7,665,687 1.0150 -2.70%
2013-06-11 0 0.370 0.365 0.370 0.360 0.385 14,202,000 5,230,930 0.3683 1.065 1.051 1.065 1.036 1.108 4,934,195 1.0601 -3.90%
2013-06-10 0 0.385 0.380 0.385 0.380 0.390 3,766,000 1,448,570 0.3846 1.108 1.094 1.108 1.094 1.123 1,308,420 1.1071 -1.28%
2013-06-07 0 0.390 0.385 0.390 0.380 0.390 4,056,000 1,562,140 0.3851 1.123 1.108 1.123 1.094 1.123 1,409,174 1.1085 0.00%
2013-06-06 0 0.390 0.385 0.390 0.380 0.390 3,294,000 1,267,650 0.3848 1.123 1.108 1.123 1.094 1.123 1,144,433 1.1077 -1.27%
2013-06-05 0 0.395 0.385 0.395 0.385 0.395 3,018,000 1,174,670 0.3892 1.137 1.108 1.137 1.108 1.137 1,048,543 1.1203 0.00%
2013-06-04 0 0.395 0.390 0.395 0.385 0.400 6,006,000 2,347,810 0.3909 1.137 1.123 1.137 1.108 1.151 2,086,662 1.1252 -1.25%
2013-06-03 0 0.400 0.395 0.400 0.395 0.405 3,344,166 1,340,233 0.4008 1.151 1.137 1.151 1.137 1.166 1,161,862 1.1535 0.00%
2013-05-31 0 0.400 0.400 0.405 0.395 0.405 5,914,006 2,372,752 0.4012 1.151 1.151 1.166 1.137 1.166 2,054,701 1.1548 -1.23%
2013-05-30 0 0.405 0.400 0.405 0.395 0.405 3,346,021 1,338,087 0.3999 1.166 1.151 1.166 1.137 1.166 1,162,507 1.1510 0.00%
2013-05-29 0 0.405 0.400 0.405 0.400 0.410 8,188,000 3,321,620 0.4057 1.166 1.151 1.166 1.151 1.180 2,844,754 1.1676 -1.22%
2013-05-28 0 0.410 0.405 0.410 0.395 0.410 5,588,000 2,257,450 0.4040 1.180 1.166 1.180 1.137 1.180 1,941,437 1.1628 1.23%
2013-05-27 0 0.405 0.400 0.405 0.395 0.405 6,266,000 2,507,102 0.4001 1.166 1.151 1.166 1.137 1.166 2,176,994 1.1516 0.00%
2013-05-24 0 0.405 0.400 0.405 0.395 0.405 4,428,000 1,771,400 0.4000 1.166 1.151 1.166 1.137 1.166 1,538,418 1.1514 0.00%
2013-05-23 0 0.405 0.395 0.405 0.395 0.415 13,055,000 5,248,880 0.4021 1.166 1.137 1.166 1.137 1.194 4,535,694 1.1572 -2.41%
2013-05-22 0 0.415 0.410 0.415 0.410 0.420 2,776,000 1,145,750 0.4127 1.194 1.180 1.194 1.180 1.209 964,465 1.1880 -1.19%
2013-05-21 0 0.420 0.410 0.420 0.410 0.420 8,642,000 3,602,990 0.4169 1.209 1.180 1.209 1.180 1.209 3,002,487 1.2000 0.00%
2013-05-20 0 0.420 0.410 0.420 0.415 0.420 12,024,003 5,001,761 0.4160 1.209 1.180 1.209 1.194 1.209 4,177,495 1.1973 1.20%
2013-05-16 0 0.415 0.410 0.415 0.410 0.420 4,762,000 1,970,550 0.4138 1.194 1.180 1.194 1.180 1.209 1,654,460 1.1911 -1.19%
2013-05-15 0 0.420 0.415 0.420 0.415 0.420 10,244,000 4,284,970 0.4183 1.209 1.194 1.209 1.194 1.209 3,559,069 1.2040 0.00%
2013-05-14 0 0.420 0.410 0.420 0.410 0.420 9,202,000 3,814,000 0.4145 1.209 1.180 1.209 1.180 1.209 3,197,047 1.1930 0.00%
2013-05-13 0 0.420 0.415 0.420 0.415 0.430 10,014,000 4,252,500 0.4247 1.209 1.194 1.209 1.194 1.238 3,479,160 1.2223 -1.18%
2013-05-10 0 0.425 0.420 0.425 0.415 0.425 9,392,000 3,957,430 0.4214 1.223 1.209 1.223 1.194 1.223 3,263,059 1.2128 0.00%
2013-05-09 0 0.425 0.420 0.425 0.415 0.425 8,864,000 3,721,130 0.4198 1.223 1.209 1.223 1.194 1.223 3,079,616 1.2083 0.00%
2013-05-08 0 0.425 0.420 0.425 0.415 0.435 74,046,000 31,422,550 0.4244 1.223 1.209 1.223 1.194 1.252 25,725,773 1.2214 -2.30%
2013-05-07 0 0.435 0.430 0.435 0.405 0.435 44,814,000 18,886,670 0.4214 1.252 1.238 1.252 1.166 1.252 15,569,710 1.2130 6.10%
2013-05-06 0 0.410 0.405 0.410 0.405 0.410 5,848,000 2,379,600 0.4069 1.180 1.166 1.180 1.166 1.180 2,031,768 1.1712 1.23%
2013-05-03 0 0.405 0.400 0.405 0.400 0.410 6,468,000 2,620,882 0.4052 1.166 1.151 1.166 1.151 1.180 2,247,175 1.1663 0.00%
2013-05-02 0 0.405 0.400 0.405 0.395 0.405 4,518,000 1,797,722 0.3979 1.166 1.151 1.166 1.137 1.166 1,569,687 1.1453 1.25%
2013-04-30 0 0.400 0.395 0.400 0.395 0.405 6,350,129 2,538,853 0.3998 1.151 1.137 1.151 1.137 1.166 2,206,223 1.1508 0.00%
2013-04-29 0 0.400 0.395 0.400 0.395 0.410 4,874,000 1,951,120 0.4003 1.151 1.137 1.151 1.137 1.180 1,693,372 1.1522 -2.44%
2013-04-26 0 0.410 0.405 0.410 0.400 0.420 12,264,000 5,054,020 0.4121 1.180 1.166 1.180 1.151 1.209 4,260,877 1.1861 -1.20%
2013-04-25 0 0.415 0.410 0.415 0.405 0.415 4,282,000 1,766,620 0.4126 1.194 1.180 1.194 1.166 1.194 1,487,694 1.1875 1.22%
2013-04-24 0 0.410 0.405 0.410 0.400 0.415 9,482,000 3,848,940 0.4059 1.180 1.166 1.180 1.151 1.194 3,294,328 1.1684 0.00%
2013-04-23 0 0.410 0.405 0.410 0.405 0.420 6,376,000 2,607,060 0.4089 1.180 1.166 1.180 1.166 1.209 2,215,211 1.1769 -2.38%
2013-04-22 0 0.420 0.420 0.425 0.410 0.425 16,690,000 6,977,410 0.4181 1.209 1.209 1.223 1.180 1.223 5,798,600 1.2033 2.44%
2013-04-19 0 0.410 0.405 0.410 0.395 0.410 5,332,000 2,157,850 0.4047 1.180 1.166 1.180 1.137 1.180 1,852,495 1.1648 2.50%
2013-04-18 0 0.400 0.395 0.400 0.390 0.405 3,130,000 1,236,740 0.3951 1.151 1.137 1.151 1.123 1.166 1,087,455 1.1373 1.27%
2013-04-17 0 0.395 0.390 0.395 0.390 0.410 8,174,000 3,292,230 0.4028 1.137 1.123 1.137 1.123 1.180 2,839,890 1.1593 -1.25%
2013-04-16 0 0.400 0.400 0.405 0.385 0.405 5,550,000 2,203,700 0.3971 1.151 1.151 1.166 1.108 1.166 1,928,234 1.1429 0.00%
2013-04-15 0 0.400 0.395 0.400 0.395 0.405 3,572,000 1,421,652 0.3980 1.151 1.137 1.151 1.137 1.166 1,241,019 1.1456 -2.44%
2013-04-12 0 0.410 0.405 0.410 0.400 0.410 3,371,000 1,363,900 0.4046 1.180 1.166 1.180 1.151 1.180 1,171,185 1.1645 0.00%
2013-04-11 0 0.410 0.405 0.410 0.405 0.420 7,064,000 2,911,600 0.4122 1.180 1.166 1.180 1.166 1.209 2,454,243 1.1864 1.23%
2013-04-10 0 0.405 0.400 0.405 0.395 0.415 5,040,000 2,035,730 0.4039 1.166 1.151 1.166 1.137 1.194 1,751,045 1.1626 -1.22%
2013-04-09 0 0.410 0.405 0.410 0.395 0.410 13,780,000 5,560,020 0.4035 1.180 1.166 1.180 1.137 1.180 4,787,580 1.1613 3.80%
2013-04-08 0 0.395 0.390 0.395 0.385 0.400 5,604,557 2,200,983 0.3927 1.137 1.123 1.137 1.108 1.151 1,947,189 1.1303 -2.47%
2013-04-05 0 0.405 0.400 0.405 0.395 0.425 8,096,000 3,260,670 0.4028 1.166 1.151 1.166 1.137 1.223 2,812,790 1.1592 -4.71%
2013-04-03 0 0.425 0.420 0.425 0.420 0.440 13,666,000 5,881,150 0.4303 1.223 1.209 1.223 1.209 1.266 4,747,973 1.2387 -1.16%
2013-04-02 0 0.430 0.425 0.430 0.415 0.435 17,570,000 7,509,260 0.4274 1.238 1.223 1.238 1.194 1.252 6,104,338 1.2302 0.00%
2013-03-28 0 0.430 0.425 0.430 0.420 0.440 6,104,000 2,601,650 0.4262 1.238 1.223 1.238 1.209 1.266 2,120,710 1.2268 -1.15%
2013-03-27 0 0.435 0.430 0.440 0.425 0.440 7,718,000 3,375,490 0.4374 1.252 1.238 1.266 1.223 1.266 2,681,462 1.2588 1.16%
2013-03-26 0 0.430 0.430 0.435 0.425 0.440 3,784,500 1,623,065 0.4289 1.238 1.238 1.252 1.223 1.266 1,314,847 1.2344 -2.27%
2013-03-25 0 0.440 0.435 0.440 0.430 0.440 2,114,000 922,210 0.4362 1.266 1.252 1.266 1.238 1.266 734,466 1.2556 1.15%
2013-03-22 0 0.435 0.430 0.435 0.430 0.445 8,640,000 3,765,090 0.4358 1.252 1.238 1.252 1.238 1.281 3,001,792 1.2543 -2.25%
2013-03-21 0 0.445 0.440 0.445 0.440 0.450 2,876,000 1,276,720 0.4439 1.281 1.266 1.281 1.266 1.295 999,208 1.2777 0.00%
2013-03-20 0 0.445 0.440 0.445 0.440 0.450 10,571,738 4,698,316 0.4444 1.281 1.266 1.281 1.266 1.295 3,672,935 1.2792 0.00%
2013-03-19 0 0.445 0.440 0.445 0.435 0.445 5,884,000 2,590,174 0.4402 1.281 1.266 1.281 1.252 1.281 2,044,276 1.2670 2.30%
2013-03-18 0 0.435 0.430 0.435 0.425 0.445 6,812,000 2,935,790 0.4310 1.252 1.238 1.252 1.223 1.281 2,366,690 1.2405 -3.33%
2013-03-15 0 0.450 0.445 0.460 0.445 0.470 20,012,000 9,156,232 0.4575 1.295 1.281 1.324 1.281 1.353 6,952,761 1.3169 -3.23%
2013-03-14 0 0.465 0.460 0.465 0.445 0.465 8,182,558 3,712,939 0.4538 1.338 1.324 1.338 1.281 1.338 2,842,863 1.3061 1.09%
2013-03-13 0 0.460 0.455 0.460 0.455 0.475 9,078,000 4,208,330 0.4636 1.324 1.310 1.324 1.310 1.367 3,153,966 1.3343 -3.16%
2013-03-12 0 0.475 0.470 0.475 0.465 0.485 29,512,000 14,120,540 0.4785 1.367 1.353 1.367 1.338 1.396 10,253,343 1.3772 -3.06%
2013-03-11 0 0.490 0.485 0.490 0.485 0.510 7,692,000 3,802,400 0.4943 1.410 1.396 1.410 1.396 1.468 2,672,429 1.4228 -2.00%
2013-03-08 0 0.500 0.500 0.510 0.495 0.510 11,314,000 5,685,460 0.5025 1.439 1.439 1.468 1.425 1.468 3,930,819 1.4464 0.00%
2013-03-07 0 0.500 0.495 0.500 0.495 0.510 9,274,000 4,628,770 0.4991 1.439 1.425 1.439 1.425 1.468 3,222,062 1.4366 1.01%
2013-03-06 0 0.495 0.495 0.500 0.485 0.510 19,186,000 9,541,820 0.4973 1.425 1.425 1.439 1.396 1.468 6,665,784 1.4315 2.06%
2013-03-05 0 0.485 0.480 0.485 0.475 0.485 4,516,000 2,165,350 0.4795 1.396 1.382 1.396 1.367 1.396 1,568,992 1.3801 2.11%
2013-03-04 0 0.475 0.475 0.480 0.470 0.490 8,744,000 4,165,354 0.4764 1.367 1.367 1.382 1.353 1.410 3,037,924 1.3711 -3.06%
2013-03-01 0 0.490 0.485 0.490 0.485 0.500 9,014,000 4,450,380 0.4937 1.410 1.396 1.410 1.396 1.439 3,131,730 1.4211 -2.00%
2013-02-28 0 0.500 0.495 0.500 0.480 0.500 13,644,000 6,676,400 0.4893 1.439 1.425 1.439 1.382 1.439 4,740,330 1.4084 5.26%
2013-02-27 0 0.475 0.475 0.480 0.470 0.480 6,578,000 3,117,560 0.4739 1.367 1.367 1.382 1.353 1.382 2,285,392 1.3641 0.00%
2013-02-26 0 0.475 0.470 0.475 0.470 0.485 18,066,000 8,598,250 0.4759 1.367 1.353 1.367 1.353 1.396 6,276,663 1.3699 -4.04%
2013-02-25 0 0.495 0.485 0.495 0.485 0.500 6,566,000 3,223,780 0.4910 1.425 1.396 1.425 1.396 1.439 2,281,223 1.4132 -1.00%
2013-02-22 0 0.500 0.490 0.500 0.490 0.500 9,134,000 4,523,110 0.4952 1.439 1.410 1.439 1.410 1.439 3,173,422 1.4253 0.00%
2013-02-21 0 0.500 0.495 0.500 0.490 0.510 22,038,000 10,979,900 0.4982 1.439 1.425 1.439 1.410 1.468 7,656,654 1.4340 -3.85%
2013-02-20 0 0.520 0.510 0.520 0.510 0.520 7,004,000 3,605,570 0.5148 1.497 1.468 1.497 1.468 1.497 2,433,397 1.4817 0.00%
2013-02-19 0 0.520 0.510 0.520 0.510 0.530 9,524,000 4,917,260 0.5163 1.497 1.468 1.497 1.468 1.525 3,308,920 1.4861 -1.89%
2013-02-18 0 0.530 0.520 0.530 0.520 0.530 6,642,000 3,499,840 0.5269 1.525 1.497 1.525 1.497 1.525 2,307,627 1.5166 0.00%
2013-02-15 0 0.530 0.520 0.530 0.520 0.530 8,498,000 4,457,580 0.5245 1.525 1.497 1.525 1.497 1.525 2,952,457 1.5098 0.00%
2013-02-14 0 0.530 0.530 0.540 0.520 0.530 16,664,000 8,796,560 0.5279 1.525 1.525 1.554 1.497 1.525 5,789,567 1.5194 1.92%
2013-02-08 0 0.520 0.520 0.530 0.510 0.530 8,334,000 4,336,340 0.5203 1.497 1.497 1.525 1.468 1.525 2,895,478 1.4976 -1.89%
2013-02-07 0 0.530 0.520 0.530 0.510 0.540 11,944,000 6,222,120 0.5209 1.525 1.497 1.525 1.468 1.554 4,149,699 1.4994 -1.85%
2013-02-06 0 0.540 0.530 0.540 0.520 0.540 12,764,000 6,780,450 0.5312 1.554 1.525 1.554 1.497 1.554 4,434,591 1.5290 1.89%
2013-02-05 0 0.530 0.520 0.530 0.510 0.530 44,276,000 22,978,600 0.5190 1.525 1.497 1.525 1.468 1.525 15,382,793 1.4938 -1.85%
2013-02-04 0 0.540 0.530 0.540 0.530 0.550 17,818,000 9,618,160 0.5398 1.554 1.525 1.554 1.525 1.583 6,190,501 1.5537 1.89%
2013-02-01 0 0.530 0.530 0.540 0.520 0.540 11,384,000 6,051,660 0.5316 1.525 1.525 1.554 1.497 1.554 3,955,139 1.5301 1.92%
2013-01-31 0 0.520 0.520 0.530 0.520 0.540 14,746,000 7,817,280 0.5301 1.497 1.497 1.525 1.497 1.554 5,123,197 1.5259 -3.70%
2013-01-30 0 0.540 0.530 0.540 0.530 0.550 7,960,000 4,301,880 0.5404 1.554 1.525 1.554 1.525 1.583 2,765,540 1.5555 0.00%
2013-01-29 0 0.540 0.530 0.540 0.520 0.550 27,257,000 14,580,950 0.5349 1.554 1.525 1.554 1.497 1.583 9,469,889 1.5397 0.00%
2013-01-28 0 0.540 0.530 0.540 0.530 0.550 20,858,000 11,189,760 0.5365 1.554 1.525 1.554 1.525 1.583 7,246,687 1.5441 -1.82%
2013-01-25 0 0.550 0.540 0.550 0.540 0.580 62,172,000 34,332,360 0.5522 1.583 1.554 1.583 1.554 1.669 21,600,393 1.5894 -5.17%
2013-01-24 0 0.580 0.570 0.580 0.570 0.600 46,692,000 27,316,280 0.5850 1.669 1.641 1.669 1.641 1.727 16,222,183 1.6839 -3.33%
2013-01-23 0 0.600 0.590 0.600 0.550 0.610 227,298,000 133,626,900 0.5879 1.727 1.698 1.727 1.583 1.756 78,970,055 1.6921 9.09%
2013-01-22 0 0.550 0.540 0.550 0.530 0.560 44,253,840 24,211,170 0.5471 1.583 1.554 1.583 1.525 1.612 15,375,094 1.5747 1.85%
2013-01-21 0 0.540 0.530 0.540 0.530 0.540 12,032,000 6,407,650 0.5326 1.554 1.525 1.554 1.525 1.554 4,180,273 1.5328 0.00%
2013-01-18 0 0.540 0.530 0.540 0.530 0.550 14,348,000 7,727,200 0.5386 1.554 1.525 1.554 1.525 1.583 4,984,920 1.5501 0.00%
2013-01-17 0 0.540 0.530 0.540 0.530 0.560 29,218,000 15,798,440 0.5407 1.554 1.525 1.554 1.525 1.612 10,151,198 1.5563 -1.82%
2013-01-16 0 0.550 0.540 0.550 0.540 0.560 15,514,000 8,484,260 0.5469 1.583 1.554 1.583 1.554 1.612 5,390,023 1.5741 -1.79%
2013-01-15 0 0.560 0.550 0.560 0.540 0.560 12,512,000 6,926,040 0.5536 1.612 1.583 1.612 1.554 1.612 4,347,039 1.5933 1.82%
2013-01-14 0 0.550 0.540 0.550 0.540 0.560 20,814,000 11,399,380 0.5477 1.583 1.554 1.583 1.554 1.612 7,231,400 1.5764 0.00%
2013-01-11 0 0.550 0.540 0.550 0.540 0.570 49,574,000 27,219,050 0.5491 1.583 1.554 1.583 1.554 1.641 17,223,475 1.5803 -3.51%
2013-01-10 0 0.570 0.560 0.570 0.560 0.590 56,474,000 32,255,900 0.5712 1.641 1.612 1.641 1.612 1.698 19,620,740 1.6440 0.00%
2013-01-09 0 0.570 0.560 0.570 0.550 0.570 64,210,000 36,043,840 0.5613 1.641 1.612 1.641 1.583 1.641 22,308,455 1.6157 3.64%
2013-01-08 0 0.550 0.550 0.560 0.550 0.580 53,012,000 29,686,758 0.5600 1.583 1.583 1.612 1.583 1.669 18,417,938 1.6118 -5.17%
2013-01-07 0 0.580 0.570 0.580 0.530 0.580 106,860,000 59,485,950 0.5567 1.669 1.641 1.669 1.525 1.669 37,126,328 1.6023 7.41%
2013-01-04 0 0.540 0.530 0.540 0.500 0.540 96,777,925 50,884,402 0.5258 1.554 1.525 1.554 1.439 1.554 33,623,516 1.5134 3.85%
2013-01-03 0 0.520 0.510 0.520 0.470 0.520 154,256,000 77,638,950 0.5033 1.497 1.468 1.497 1.353 1.497 53,593,101 1.4487 10.64%
2013-01-02 0 0.470 0.470 0.475 0.450 0.475 83,706,000 38,921,620 0.4650 1.353 1.353 1.367 1.295 1.367 29,081,943 1.3383 4.44%
2012-12-31 0 0.450 0.445 0.450 0.445 0.450 4,974,000 2,221,890 0.4467 1.295 1.281 1.295 1.281 1.295 1,728,115 1.2857 0.00%
2012-12-28 0 0.450 0.445 0.450 0.440 0.450 17,591,259 7,802,063 0.4435 1.295 1.281 1.295 1.266 1.295 6,111,724 1.2766 1.12%
2012-12-27 0 0.445 0.445 0.450 0.440 0.460 58,100,000 26,060,280 0.4485 1.281 1.281 1.295 1.266 1.324 20,185,660 1.2910 -4.30%
2012-12-24 0 0.465 0.460 0.465 0.455 0.470 4,892,000 2,268,400 0.4637 1.338 1.324 1.338 1.310 1.353 1,699,626 1.3346 2.20%
2012-12-21 0 0.455 0.455 0.460 0.455 0.465 15,706,000 7,213,020 0.4593 1.310 1.310 1.324 1.310 1.338 5,456,729 1.3219 -2.15%
2012-12-20 0 0.465 0.460 0.465 0.455 0.475 11,940,000 5,521,398 0.4624 1.338 1.324 1.338 1.310 1.367 4,148,309 1.3310 -2.11%
2012-12-19 0 0.475 0.470 0.475 0.455 0.485 46,058,000 21,745,520 0.4721 1.367 1.353 1.367 1.310 1.396 16,001,913 1.3589 3.26%
2012-12-18 0 0.460 0.455 0.460 0.450 0.460 10,040,000 4,575,200 0.4557 1.324 1.310 1.324 1.295 1.324 3,488,193 1.3116 2.22%
2012-12-17 0 0.450 0.450 0.455 0.450 0.460 12,410,000 5,612,520 0.4523 1.295 1.295 1.310 1.295 1.324 4,311,601 1.3017 -1.10%
2012-12-14 0 0.455 0.450 0.455 0.440 0.460 18,128,000 8,189,650 0.4518 1.310 1.295 1.310 1.266 1.324 6,298,204 1.3003 1.11%
2012-12-13 0 0.450 0.450 0.455 0.445 0.455 21,248,000 9,567,220 0.4503 1.295 1.295 1.310 1.281 1.310 7,382,184 1.2960 0.00%
2012-12-12 0 0.450 0.445 0.450 0.445 0.455 29,460,000 13,240,420 0.4494 1.295 1.281 1.295 1.281 1.310 10,235,276 1.2936 0.00%
2012-12-11 0 0.450 0.445 0.450 0.445 0.460 33,766,000 15,245,820 0.4515 1.295 1.281 1.295 1.281 1.324 11,731,308 1.2996 -1.10%
2012-12-10 0 0.455 0.450 0.455 0.435 0.460 65,107,000 29,493,510 0.4530 1.310 1.295 1.310 1.252 1.324 22,620,099 1.3039 5.81%
2012-12-07 0 0.430 0.430 0.435 0.415 0.435 59,218,000 25,446,590 0.4297 1.238 1.238 1.252 1.194 1.252 20,574,086 1.2368 2.38%
2012-12-06 0 0.420 0.415 0.420 0.415 0.425 17,950,000 7,538,020 0.4199 1.209 1.194 1.209 1.194 1.223 6,236,361 1.2087 0.00%
2012-12-05 0 0.420 0.415 0.420 0.410 0.420 27,292,000 11,398,774 0.4177 1.209 1.194 1.209 1.180 1.209 9,482,049 1.2021 1.20%
2012-12-04 0 0.415 0.410 0.415 0.405 0.415 6,524,000 2,685,400 0.4116 1.194 1.180 1.194 1.166 1.194 2,266,631 1.1848 1.22%
2012-12-03 0 0.410 0.405 0.410 0.400 0.420 12,608,000 5,215,130 0.4136 1.180 1.166 1.180 1.151 1.209 4,380,392 1.1906 -1.20%
2012-11-30 0 0.415 0.415 0.420 0.415 0.420 14,100,000 5,884,040 0.4173 1.194 1.194 1.209 1.194 1.209 4,898,757 1.2011 0.00%
2012-11-29 0 0.415 0.415 0.420 0.410 0.420 8,814,000 3,656,480 0.4148 1.194 1.194 1.209 1.180 1.209 3,062,245 1.1941 0.00%
2012-11-28 0 0.415 0.405 0.415 0.405 0.415 6,345,000 2,602,815 0.4102 1.194 1.166 1.194 1.166 1.194 2,204,441 1.1807 -1.19%
2012-11-27 0 0.420 0.415 0.420 0.415 0.425 3,982,000 1,664,060 0.4179 1.209 1.194 1.209 1.194 1.223 1,383,465 1.2028 -1.18%
2012-11-26 0 0.425 0.420 0.425 0.415 0.430 18,128,000 7,641,560 0.4215 1.223 1.209 1.223 1.194 1.238 6,298,204 1.2133 0.00%
2012-11-23 0 0.425 0.420 0.425 0.410 0.425 22,802,000 9,513,950 0.4172 1.223 1.209 1.223 1.180 1.223 7,922,090 1.2009 2.41%
2012-11-22 0 0.415 0.410 0.415 0.410 0.420 10,002,000 4,152,250 0.4151 1.194 1.180 1.194 1.180 1.209 3,474,991 1.1949 -1.19%
2012-11-21 0 0.420 0.415 0.420 0.400 0.420 29,218,000 12,003,790 0.4108 1.209 1.194 1.209 1.151 1.209 10,151,198 1.1825 3.70%
2012-11-20 0 0.405 0.400 0.405 0.400 0.410 13,804,000 5,587,490 0.4048 1.166 1.151 1.166 1.151 1.180 4,795,918 1.1651 1.25%
2012-11-19 0 0.400 0.395 0.400 0.395 0.405 10,878,000 4,352,430 0.4001 1.151 1.137 1.151 1.137 1.166 3,779,339 1.1516 0.00%
2012-11-16 0 0.400 0.395 0.400 0.395 0.405 5,298,000 2,113,140 0.3989 1.151 1.137 1.151 1.137 1.166 1,840,682 1.1480 0.00%
2012-11-15 0 0.400 0.395 0.400 0.395 0.405 7,178,000 2,873,930 0.4004 1.151 1.137 1.151 1.137 1.166 2,493,850 1.1524 -2.44%
2012-11-14 0 0.410 0.405 0.410 0.400 0.410 10,770,000 4,348,800 0.4038 1.180 1.166 1.180 1.151 1.180 3,741,817 1.1622 2.50%
2012-11-13 0 0.400 0.395 0.400 0.395 0.410 10,314,000 4,107,450 0.3982 1.151 1.137 1.151 1.137 1.180 3,583,389 1.1462 -2.44%
2012-11-12 0 0.410 0.405 0.410 0.405 0.420 12,522,000 5,154,480 0.4116 1.180 1.166 1.180 1.166 1.209 4,350,514 1.1848 -2.38%
2012-11-09 0 0.420 0.415 0.420 0.410 0.420 11,740,000 4,871,310 0.4149 1.209 1.194 1.209 1.180 1.209 4,078,824 1.1943 0.00%
2012-11-08 0 0.420 0.415 0.420 0.415 0.430 30,212,000 12,786,260 0.4232 1.209 1.194 1.209 1.194 1.238 10,496,543 1.2181 -3.45%
2012-11-07 0 0.435 0.430 0.435 0.425 0.440 39,246,000 16,980,360 0.4327 1.252 1.238 1.252 1.223 1.266 13,635,222 1.2453 0.00%
2012-11-06 0 0.435 0.430 0.435 0.420 0.440 33,966,000 14,564,540 0.4288 1.252 1.238 1.252 1.209 1.266 11,800,794 1.2342 0.00%
2012-11-05 0 0.435 0.435 0.440 0.435 0.445 26,298,000 11,495,220 0.4371 1.252 1.252 1.266 1.252 1.281 9,136,704 1.2581 -1.14%
2012-11-02 0 0.440 0.435 0.440 0.425 0.445 115,572,000 50,436,030 0.4364 1.266 1.252 1.266 1.223 1.281 40,153,134 1.2561 2.33%
2012-11-01 0 0.430 0.425 0.430 0.405 0.430 68,729,000 28,973,140 0.4216 1.238 1.223 1.238 1.166 1.238 23,878,489 1.2134 3.61%
2012-10-31 0 0.415 0.410 0.415 0.400 0.415 30,693,328 12,465,704 0.4061 1.194 1.180 1.194 1.151 1.194 10,663,771 1.1690 3.75%
2012-10-30 0 0.400 0.395 0.400 0.395 0.405 12,194,000 4,877,590 0.4000 1.151 1.137 1.151 1.137 1.166 4,236,557 1.1513 0.00%
2012-10-29 0 0.400 0.395 0.400 0.395 0.410 24,286,000 9,775,210 0.4025 1.151 1.137 1.151 1.137 1.180 8,437,675 1.1585 -1.23%
2012-10-26 0 0.405 0.400 0.405 0.395 0.415 49,932,000 20,229,320 0.4051 1.166 1.151 1.166 1.137 1.194 17,347,855 1.1661 -2.41%
2012-10-25 0 0.415 0.410 0.415 0.405 0.445 104,866,000 44,868,160 0.4279 1.194 1.180 1.194 1.166 1.281 36,433,553 1.2315 -5.68%
2012-10-24 0 0.440 0.435 0.440 0.405 0.440 91,336,000 38,600,570 0.4226 1.266 1.252 1.266 1.166 1.266 31,732,831 1.2164 7.32%
2012-10-22 0 0.410 0.405 0.410 0.395 0.410 26,350,000 10,685,132 0.4055 1.180 1.166 1.180 1.137 1.180 9,154,770 1.1672 2.50%
2012-10-19 0 0.400 0.400 0.405 0.400 0.410 65,910,000 26,771,870 0.4062 1.151 1.151 1.166 1.151 1.180 22,899,085 1.1691 0.00%
2012-10-18 0 0.400 0.395 0.400 0.375 0.405 92,992,000 36,553,040 0.3931 1.151 1.137 1.151 1.079 1.166 32,308,174 1.1314 6.67%
2012-10-17 0 0.375 0.370 0.375 0.370 0.385 40,628,000 15,272,300 0.3759 1.079 1.065 1.079 1.065 1.108 14,115,370 1.0820 1.35%
2012-10-16 0 0.370 0.365 0.370 0.365 0.370 14,484,000 5,299,740 0.3659 1.065 1.051 1.065 1.051 1.065 5,032,170 1.0532 0.00%
2012-10-15 0 0.370 0.365 0.370 0.365 0.370 5,306,000 1,957,520 0.3689 1.065 1.051 1.065 1.051 1.065 1,843,461 1.0619 0.00%
2012-10-12 0 0.370 0.365 0.370 0.360 0.380 25,734,000 9,526,420 0.3702 1.065 1.051 1.065 1.036 1.094 8,940,753 1.0655 -1.33%
2012-10-11 0 0.375 0.370 0.375 0.365 0.375 25,158,000 9,325,880 0.3707 1.079 1.065 1.079 1.051 1.079 8,740,634 1.0670 1.35%
2012-10-10 0 0.370 0.365 0.370 0.355 0.370 14,464,000 5,268,570 0.3643 1.065 1.051 1.065 1.022 1.065 5,025,222 1.0484 2.78%
2012-10-09 0 0.360 0.355 0.360 0.355 0.365 4,778,000 1,717,340 0.3594 1.036 1.022 1.036 1.022 1.051 1,660,019 1.0345 1.41%
2012-10-08 0 0.355 0.355 0.360 0.355 0.365 2,628,000 946,324 0.3601 1.022 1.022 1.036 1.022 1.051 913,045 1.0364 -2.74%
2012-10-05 0 0.365 0.360 0.365 0.360 0.365 12,056,000 4,381,780 0.3635 1.051 1.036 1.051 1.036 1.051 4,188,611 1.0461 1.39%
2012-10-04 0 0.360 0.355 0.360 0.355 0.360 1,350,000 483,840 0.3584 1.036 1.022 1.036 1.022 1.036 469,030 1.0316 1.41%
2012-10-03 0 0.355 0.355 0.360 0.355 0.365 3,614,000 1,297,060 0.3589 1.022 1.022 1.036 1.022 1.051 1,255,611 1.0330 0.00%
2012-09-28 0 0.355 0.350 0.355 0.350 0.355 7,126,000 2,519,020 0.3535 1.022 1.007 1.022 1.007 1.022 2,475,783 1.0175 1.43%
2012-09-27 0 0.350 0.345 0.350 0.345 0.350 5,380,000 1,872,960 0.3481 1.007 0.993 1.007 0.993 1.007 1,869,171 1.0020 1.45%
2012-09-26 0 0.345 0.340 0.345 0.340 0.355 6,136,000 2,128,130 0.3468 0.993 0.979 0.993 0.979 1.022 2,131,828 0.9983 -2.82%
2012-09-25 0 0.355 0.350 0.355 0.350 0.360 2,986,000 1,058,740 0.3546 1.022 1.007 1.022 1.007 1.036 1,037,425 1.0205 -1.39%
2012-09-24 0 0.360 0.355 0.360 0.355 0.365 3,348,000 1,200,600 0.3586 1.036 1.022 1.036 1.022 1.051 1,163,194 1.0322 -1.37%
2012-09-21 0 0.365 0.360 0.365 0.355 0.365 8,740,000 3,147,490 0.3601 1.051 1.036 1.051 1.022 1.051 3,036,535 1.0365 1.39%
2012-09-20 0 0.360 0.355 0.360 0.355 0.375 11,130,000 3,988,940 0.3584 1.036 1.022 1.036 1.022 1.079 3,866,892 1.0316 -4.00%
2012-09-19 0 0.375 0.370 0.375 0.360 0.375 14,520,000 5,325,310 0.3668 1.079 1.065 1.079 1.036 1.079 5,044,678 1.0556 2.74%
2012-09-18 0 0.365 0.360 0.365 0.355 0.365 6,520,000 2,352,780 0.3609 1.051 1.036 1.051 1.022 1.051 2,265,241 1.0386 0.00%
2012-09-17 0 0.365 0.360 0.365 0.360 0.375 11,025,410 4,059,093 0.3682 1.051 1.036 1.051 1.036 1.079 3,830,554 1.0597 -1.35%
2012-09-14 0 0.370 0.365 0.370 0.355 0.380 42,994,000 15,783,070 0.3671 1.065 1.051 1.065 1.022 1.094 14,937,388 1.0566 5.71%
2012-09-13 0 0.350 0.345 0.355 0.345 0.355 3,304,675 1,164,472 0.3524 1.007 0.993 1.022 0.993 1.022 1,148,142 1.0142 -1.41%
2012-09-12 0 0.355 0.350 0.355 0.350 0.355 4,674,000 1,642,310 0.3514 1.022 1.007 1.022 1.007 1.022 1,623,886 1.0113 1.43%
2012-09-11 0 0.350 0.350 0.355 0.345 0.360 7,433,111 2,610,469 0.3512 1.007 1.007 1.022 0.993 1.036 2,582,483 1.0108 -2.78%
2012-09-10 0 0.360 0.355 0.360 0.350 0.360 14,950,000 5,316,360 0.3556 1.036 1.022 1.036 1.007 1.036 5,194,073 1.0235 1.41%
2012-09-07 0 0.355 0.350 0.355 0.340 0.355 24,062,000 8,432,630 0.3505 1.022 1.007 1.022 0.979 1.022 8,359,851 1.0087 4.41%
2012-09-06 0 0.340 0.335 0.340 0.325 0.340 5,592,000 1,852,570 0.3313 0.979 0.964 0.979 0.935 0.979 1,942,826 0.9535 3.03%
2012-09-05 0 0.330 0.325 0.330 0.325 0.335 2,760,000 903,130 0.3272 0.950 0.935 0.950 0.935 0.964 958,906 0.9418 -1.49%
2012-09-04 0 0.335 0.330 0.335 0.330 0.345 6,648,000 2,217,480 0.3336 0.964 0.950 0.964 0.950 0.993 2,309,712 0.9601 -2.90%
2012-09-03 0 0.345 0.340 0.345 0.335 0.350 9,960,000 3,411,880 0.3426 0.993 0.979 0.993 0.964 1.007 3,460,399 0.9860 -1.43%
2012-08-31 0 0.350 0.345 0.350 0.340 0.355 4,860,000 1,686,294 0.3470 1.007 0.993 1.007 0.979 1.022 1,688,508 0.9987 0.00%
2012-08-30 0 0.350 0.345 0.350 0.345 0.355 7,542,000 2,614,650 0.3467 1.007 0.993 1.007 0.993 1.022 2,620,314 0.9978 -1.41%
2012-08-29 0 0.355 0.345 0.355 0.345 0.355 4,184,000 1,461,970 0.3494 1.022 0.993 1.022 0.993 1.022 1,453,645 1.0057 0.00%
2012-08-28 0 0.355 0.350 0.355 0.345 0.355 3,982,000 1,397,822 0.3510 1.022 1.007 1.022 0.993 1.022 1,383,465 1.0104 0.00%
2012-08-27 0 0.355 0.350 0.355 0.350 0.360 3,599,572 1,264,955 0.3514 1.022 1.007 1.022 1.007 1.036 1,250,598 1.0115 0.00%
2012-08-24 0 0.355 0.350 0.355 0.350 0.360 9,244,000 3,290,050 0.3559 1.022 1.007 1.022 1.007 1.036 3,211,639 1.0244 -2.74%
2012-08-23 0 0.365 0.360 0.365 0.360 0.370 8,030,000 2,928,570 0.3647 1.051 1.036 1.051 1.036 1.065 2,789,860 1.0497 0.00%
2012-08-22 0 0.365 0.360 0.365 0.360 0.370 3,998,000 1,459,230 0.3650 1.051 1.036 1.051 1.036 1.065 1,389,024 1.0505 -1.35%
2012-08-21 0 0.370 0.365 0.370 0.365 0.375 6,684,000 2,466,130 0.3690 1.065 1.051 1.065 1.051 1.079 2,322,219 1.0620 0.00%
2012-08-20 0 0.370 0.365 0.370 0.365 0.370 4,096,000 1,505,500 0.3676 1.065 1.051 1.065 1.051 1.065 1,423,072 1.0579 0.00%
2012-08-17 0 0.370 0.365 0.370 0.365 0.375 2,320,000 859,100 0.3703 1.065 1.051 1.065 1.051 1.079 806,037 1.0658 0.00%
2012-08-16 0 0.370 0.365 0.370 0.365 0.370 1,948,000 713,960 0.3665 1.065 1.051 1.065 1.051 1.065 676,793 1.0549 0.00%
2012-08-15 0 0.370 0.365 0.370 0.360 0.375 9,380,000 3,425,070 0.3651 1.065 1.051 1.065 1.036 1.079 3,258,890 1.0510 -1.33%
2012-08-14 0 0.375 0.375 0.380 0.365 0.375 3,618,000 1,345,430 0.3719 1.079 1.079 1.094 1.051 1.079 1,257,000 1.0703 1.35%
2012-08-13 0 0.370 0.365 0.370 0.365 0.380 6,326,000 2,357,260 0.3726 1.065 1.051 1.065 1.051 1.094 2,197,840 1.0725 -2.63%
2012-08-10 0 0.380 0.375 0.380 0.375 0.390 6,504,000 2,472,700 0.3802 1.094 1.079 1.094 1.079 1.123 2,259,682 1.0943 -2.56%
2012-08-09 0 0.390 0.385 0.390 0.375 0.390 11,125,000 4,264,760 0.3833 1.123 1.108 1.123 1.079 1.123 3,865,154 1.1034 2.63%
2012-08-08 0 0.380 0.375 0.380 0.370 0.390 10,622,675 4,031,926 0.3796 1.094 1.079 1.094 1.065 1.123 3,690,632 1.0925 -1.30%
2012-08-07 0 0.385 0.380 0.385 0.380 0.390 25,080,000 9,629,430 0.3839 1.108 1.094 1.108 1.094 1.123 8,713,535 1.1051 2.67%
2012-08-06 0 0.375 0.370 0.375 0.370 0.380 9,472,000 3,554,290 0.3752 1.079 1.065 1.079 1.065 1.094 3,290,853 1.0801 1.35%
2012-08-03 0 0.370 0.365 0.370 0.360 0.375 5,684,000 2,083,390 0.3665 1.065 1.051 1.065 1.036 1.079 1,974,790 1.0550 -1.33%
2012-08-02 0 0.375 0.370 0.375 0.360 0.380 17,395,000 6,473,895 0.3722 1.079 1.065 1.079 1.036 1.094 6,043,538 1.0712 1.35%
2012-08-01 0 0.370 0.365 0.370 0.360 0.370 10,204,010 3,724,193 0.3650 1.065 1.051 1.065 1.036 1.065 3,545,175 1.0505 0.00%
2012-07-31 0 0.370 0.370 0.375 0.360 0.375 16,610,000 6,092,292 0.3668 1.065 1.065 1.079 1.036 1.079 5,770,806 1.0557 1.37%
2012-07-30 0 0.365 0.360 0.365 0.350 0.365 7,844,000 2,801,190 0.3571 1.051 1.036 1.051 1.007 1.051 2,725,238 1.0279 2.82%
2012-07-27 0 0.355 0.350 0.355 0.350 0.355 9,218,000 3,265,830 0.3543 1.022 1.007 1.022 1.007 1.022 3,202,606 1.0197 2.90%
2012-07-26 0 0.345 0.340 0.345 0.335 0.350 5,804,000 1,997,390 0.3441 0.993 0.979 0.993 0.964 1.007 2,016,481 0.9905 1.47%
2012-07-25 0 0.340 0.335 0.340 0.330 0.345 9,006,000 3,035,980 0.3371 0.979 0.964 0.979 0.950 0.993 3,128,951 0.9703 0.00%
2012-07-24 0 0.340 0.340 0.345 0.335 0.355 7,914,000 2,731,660 0.3452 0.979 0.979 0.993 0.964 1.022 2,749,558 0.9935 -4.23%
2012-07-23 0 0.355 0.350 0.355 0.350 0.355 8,401,000 2,959,445 0.3523 1.022 1.007 1.022 1.007 1.022 2,918,756 1.0139 -2.74%
2012-07-20 0 0.365 0.360 0.365 0.355 0.365 9,274,000 3,327,366 0.3588 1.051 1.036 1.051 1.022 1.051 3,222,062 1.0327 1.39%
2012-07-19 0 0.360 0.355 0.360 0.355 0.365 5,318,000 1,907,108 0.3586 1.036 1.022 1.036 1.022 1.051 1,847,631 1.0322 0.00%
2012-07-18 0 0.360 0.350 0.360 0.350 0.365 7,480,000 2,651,240 0.3544 1.036 1.007 1.036 1.007 1.051 2,598,773 1.0202 -1.37%
2012-07-17 0 0.365 0.360 0.365 0.355 0.365 6,078,000 2,192,440 0.3607 1.051 1.036 1.051 1.022 1.051 2,111,677 1.0382 1.39%
2012-07-16 0 0.360 0.355 0.360 0.360 0.370 6,036,000 2,191,830 0.3631 1.036 1.022 1.036 1.036 1.065 2,097,085 1.0452 -1.37%
2012-07-13 0 0.365 0.360 0.365 0.355 0.365 5,074,000 1,832,930 0.3612 1.051 1.036 1.051 1.022 1.051 1,762,858 1.0397 1.39%
2012-07-12 0 0.360 0.355 0.360 0.355 0.370 14,998,000 5,412,020 0.3608 1.036 1.022 1.036 1.022 1.065 5,210,749 1.0386 -4.00%
2012-07-11 0 0.375 0.370 0.375 0.360 0.375 6,660,000 2,457,550 0.3690 1.079 1.065 1.079 1.036 1.079 2,313,881 1.0621 1.35%
2012-07-10 0 0.370 0.365 0.370 0.360 0.380 11,316,000 4,160,940 0.3677 1.065 1.051 1.065 1.036 1.094 3,931,513 1.0584 0.00%
2012-07-09 0 0.370 0.365 0.370 0.365 0.385 9,020,000 3,369,230 0.3735 1.065 1.051 1.065 1.051 1.108 3,133,815 1.0751 -5.13%
2012-07-06 0 0.390 0.385 0.390 0.380 0.390 11,046,000 4,271,620 0.3867 1.123 1.108 1.123 1.094 1.123 3,837,707 1.1131 0.00%
2012-07-05 0 0.390 0.385 0.390 0.370 0.395 24,354,000 9,329,840 0.3831 1.123 1.108 1.123 1.065 1.137 8,461,301 1.1026 2.63%
2012-07-04 0 0.380 0.380 0.385 0.355 0.385 49,592,000 18,441,730 0.3719 1.094 1.094 1.108 1.022 1.108 17,229,729 1.0703 5.56%
2012-07-03 0 0.360 0.355 0.360 0.345 0.360 17,300,000 6,118,080 0.3536 1.036 1.022 1.036 0.993 1.036 6,010,532 1.0179 4.35%
2012-06-29 0 0.345 0.340 0.345 0.335 0.345 4,890,807 1,666,938 0.3408 0.993 0.979 0.993 0.964 0.993 1,699,211 0.9810 2.99%
2012-06-28 0 0.335 0.330 0.335 0.330 0.350 5,990,000 2,046,870 0.3417 0.964 0.950 0.964 0.950 1.007 2,081,103 0.9836 -2.90%
2012-06-27 0 0.345 0.340 0.345 0.335 0.345 6,602,000 2,253,480 0.3413 0.993 0.979 0.993 0.964 0.993 2,293,730 0.9825 0.00%
2012-06-26 0 0.345 0.340 0.345 0.330 0.345 5,714,000 1,934,330 0.3385 0.993 0.979 0.993 0.950 0.993 1,985,213 0.9744 2.99%
2012-06-25 0 0.335 0.330 0.335 0.330 0.340 4,410,000 1,477,160 0.3350 0.964 0.950 0.964 0.950 0.979 1,532,165 0.9641 0.00%
2012-06-22 0 0.335 0.330 0.335 0.325 0.345 17,356,000 5,742,010 0.3308 0.964 0.950 0.964 0.935 0.993 6,029,988 0.9522 -1.47%
2012-06-21 0 0.340 0.335 0.340 0.335 0.355 7,260,000 2,496,560 0.3439 0.979 0.964 0.979 0.964 1.022 2,522,339 0.9898 -4.23%
2012-06-20 0 0.355 0.350 0.355 0.350 0.355 4,252,000 1,496,782 0.3520 1.022 1.007 1.022 1.007 1.022 1,477,271 1.0132 1.43%
2012-06-19 0 0.350 0.345 0.350 0.345 0.355 5,323,990 1,857,926 0.3490 1.007 0.993 1.007 0.993 1.022 1,849,712 1.0044 -1.41%
2012-06-18 0 0.355 0.350 0.355 0.350 0.360 6,862,000 2,416,100 0.3521 1.022 1.007 1.022 1.007 1.036 2,384,062 1.0134 1.43%
2012-06-15 0 0.350 0.345 0.350 0.345 0.355 17,546,000 6,126,380 0.3492 1.007 0.993 1.007 0.993 1.022 6,096,000 1.0050 0.00%
2012-06-14 0 0.350 0.345 0.350 0.345 0.360 3,792,000 1,329,420 0.3506 1.007 0.993 1.007 0.993 1.036 1,317,453 1.0091 -2.78%
2012-06-13 0 0.360 0.355 0.360 0.350 0.365 6,516,000 2,321,170 0.3562 1.036 1.022 1.036 1.007 1.051 2,263,851 1.0253 0.00%
2012-06-12 0 0.360 0.355 0.360 0.350 0.365 19,702,000 7,069,000 0.3588 1.036 1.022 1.036 1.007 1.051 6,845,058 1.0327 -1.37%
2012-06-11 0 0.365 0.360 0.365 0.350 0.365 38,282,000 13,735,890 0.3588 1.051 1.036 1.051 1.007 1.051 13,300,300 1.0328 4.29%
2012-06-08 0 0.350 0.345 0.350 0.330 0.350 13,914,490 4,743,128 0.3409 1.007 0.993 1.007 0.950 1.007 4,834,306 0.9811 4.48%
2012-06-07 0 0.335 0.335 0.340 0.335 0.350 18,216,000 6,204,870 0.3406 0.964 0.964 0.979 0.964 1.007 6,328,778 0.9804 -1.47%
2012-06-06 0 0.340 0.335 0.340 0.330 0.345 24,505,078 8,192,550 0.3343 0.979 0.964 0.979 0.950 0.993 8,513,790 0.9623 3.03%
2012-06-05 0 0.330 0.325 0.330 0.325 0.335 5,596,000 1,844,180 0.3296 0.950 0.935 0.950 0.935 0.964 1,944,216 0.9485 0.00%
2012-06-04 0 0.330 0.325 0.330 0.315 0.330 19,570,000 6,362,480 0.3251 0.950 0.935 0.950 0.907 0.950 6,799,197 0.9358 -2.94%
2012-06-01 0 0.340 0.335 0.340 0.330 0.350 24,530,000 8,357,670 0.3407 0.979 0.964 0.979 0.950 1.007 8,522,448 0.9807 -1.45%
2012-05-31 0 0.345 0.345 0.350 0.345 0.355 28,220,000 9,791,200 0.3470 0.993 0.993 1.007 0.993 1.022 9,804,463 0.9986 -4.17%
2012-05-30 0 0.360 0.355 0.360 0.345 0.365 82,244,000 29,323,510 0.3565 1.036 1.022 1.036 0.993 1.051 28,574,001 1.0262 -2.70%
2012-05-29 0 0.370 0.365 0.370 0.325 0.370 91,484,000 32,098,310 0.3509 1.065 1.051 1.065 0.935 1.065 31,784,250 1.0099 13.85%
2012-05-28 0 0.325 0.325 0.330 0.320 0.330 7,146,000 2,323,142 0.3251 0.935 0.935 0.950 0.921 0.950 2,482,732 0.9357 0.00%
2012-05-25 0 0.325 0.320 0.325 0.315 0.325 8,502,000 2,737,990 0.3220 0.935 0.921 0.935 0.907 0.935 2,953,847 0.9269 0.00%
2012-05-24 0 0.325 0.320 0.325 0.315 0.330 17,058,000 5,478,050 0.3211 0.935 0.921 0.935 0.907 0.950 5,926,454 0.9243 0.00%
2012-05-23 0 0.325 0.325 0.330 0.325 0.330 9,464,000 3,085,310 0.3260 0.935 0.935 0.950 0.935 0.950 3,288,074 0.9383 -2.99%
2012-05-22 0 0.335 0.330 0.335 0.330 0.345 38,236,000 12,858,510 0.3363 0.964 0.950 0.964 0.950 0.993 13,284,318 0.9679 0.00%
2012-05-21 0 0.335 0.330 0.335 0.315 0.335 43,978,000 14,372,998 0.3268 0.964 0.950 0.964 0.907 0.964 15,279,259 0.9407 3.08%
2012-05-18 0 0.325 0.320 0.325 0.315 0.330 36,378,000 11,654,550 0.3204 0.935 0.921 0.935 0.907 0.950 12,638,794 0.9221 -2.99%
2012-05-17 0 0.335 0.330 0.335 0.330 0.345 17,604,000 5,929,300 0.3368 0.964 0.950 0.964 0.950 0.993 6,116,151 0.9694 -1.47%
2012-05-16 0 0.340 0.335 0.340 0.335 0.350 21,038,000 7,147,252 0.3397 0.979 0.964 0.979 0.964 1.007 7,309,224 0.9778 -5.56%
2012-05-15 0 0.360 0.355 0.360 0.350 0.360 15,694,000 5,550,760 0.3537 1.036 1.022 1.036 1.007 1.036 5,452,560 1.0180 0.00%
2012-05-14 0 0.360 0.355 0.360 0.355 0.365 9,856,000 3,554,350 0.3606 1.036 1.022 1.036 1.022 1.051 3,424,266 1.0380 0.00%
2012-05-11 0 0.360 0.360 0.365 0.360 0.365 13,504,000 4,881,860 0.3615 1.036 1.036 1.051 1.036 1.051 4,691,689 1.0405 -1.37%
2012-05-10 0 0.365 0.360 0.365 0.360 0.375 25,992,000 9,454,840 0.3638 1.051 1.036 1.051 1.036 1.079 9,030,390 1.0470 -1.35%
2012-05-09 0 0.370 0.365 0.370 0.365 0.380 34,422,000 12,724,150 0.3697 1.065 1.051 1.065 1.051 1.094 11,959,222 1.0640 -2.63%
2012-05-08 0 0.380 0.380 0.385 0.380 0.405 38,298,000 14,792,200 0.3862 1.094 1.094 1.108 1.094 1.166 13,305,859 1.1117 -5.00%
2012-05-07 0 0.400 0.395 0.400 0.395 0.405 10,340,000 4,133,530 0.3998 1.151 1.137 1.151 1.137 1.166 3,592,422 1.1506 -2.44%
2012-05-04 0 0.410 0.405 0.410 0.405 0.415 7,586,000 3,092,840 0.4077 1.180 1.166 1.180 1.166 1.194 2,635,601 1.1735 -1.20%
2012-05-03 0 0.415 0.410 0.415 0.405 0.415 6,120,000 2,515,150 0.4110 1.194 1.180 1.194 1.166 1.194 2,126,269 1.1829 0.00%
2012-05-02 0 0.415 0.410 0.415 0.410 0.420 13,522,000 5,580,070 0.4127 1.194 1.180 1.194 1.180 1.209 4,697,943 1.1878 0.00%
2012-04-30 0 0.415 0.410 0.415 0.405 0.415 8,236,000 3,383,510 0.4108 1.194 1.180 1.194 1.166 1.194 2,861,430 1.1825 1.22%
2012-04-27 0 0.410 0.405 0.410 0.405 0.420 17,490,000 7,198,160 0.4116 1.180 1.166 1.180 1.166 1.209 6,076,544 1.1846 -2.38%
2012-04-26 0 0.420 0.415 0.420 0.415 0.425 16,400,000 6,841,130 0.4171 1.209 1.194 1.209 1.194 1.223 5,697,846 1.2007 1.20%
2012-04-25 0 0.415 0.415 0.420 0.410 0.420 9,186,000 3,823,210 0.4162 1.194 1.194 1.209 1.180 1.209 3,191,488 1.1979 0.00%
2012-04-24 0 0.415 0.410 0.415 0.410 0.430 9,761,000 4,091,195 0.4191 1.194 1.180 1.194 1.180 1.238 3,391,260 1.2064 -3.49%
2012-04-23 0 0.430 0.425 0.430 0.425 0.435 10,140,000 4,359,562 0.4299 1.238 1.223 1.238 1.223 1.252 3,522,936 1.2375 -1.15%
2012-04-20 0 0.435 0.430 0.435 0.430 0.435 11,984,000 5,182,086 0.4324 1.252 1.238 1.252 1.238 1.252 4,163,596 1.2446 0.00%
2012-04-19 0 0.435 0.430 0.435 0.430 0.435 3,890,000 1,685,040 0.4332 1.252 1.238 1.252 1.238 1.252 1,351,501 1.2468 0.00%
2012-04-18 0 0.435 0.430 0.435 0.430 0.435 11,180,000 4,835,260 0.4325 1.252 1.238 1.252 1.238 1.252 3,884,263 1.2448 2.35%
2012-04-17 0 0.425 0.425 0.430 0.425 0.440 13,132,000 5,664,286 0.4313 1.223 1.223 1.238 1.223 1.266 4,562,446 1.2415 -3.41%
2012-04-16 0 0.440 0.435 0.440 0.430 0.445 26,888,000 11,687,070 0.4347 1.266 1.252 1.266 1.238 1.281 9,341,687 1.2511 -2.22%
2012-04-13 0 0.450 0.445 0.450 0.445 0.455 26,844,540 11,999,903 0.4470 1.295 1.281 1.295 1.281 1.310 9,326,588 1.2866 1.12%
2012-04-12 0 0.445 0.440 0.445 0.440 0.450 14,920,000 6,644,610 0.4453 1.281 1.266 1.281 1.266 1.295 5,183,650 1.2818 0.00%
2012-04-11 0 0.445 0.440 0.445 0.435 0.445 11,970,000 5,278,760 0.4410 1.281 1.266 1.281 1.252 1.281 4,158,732 1.2693 -2.20%
2012-04-10 0 0.455 0.450 0.455 0.450 0.470 17,650,000 8,059,200 0.4566 1.310 1.295 1.310 1.295 1.353 6,132,133 1.3143 -3.19%
2012-04-05 0 0.470 0.465 0.470 0.460 0.470 15,004,000 6,998,910 0.4665 1.353 1.338 1.353 1.324 1.353 5,212,834 1.3426 -1.05%
2012-04-03 0 0.475 0.470 0.475 0.450 0.475 28,706,000 13,354,720 0.4652 1.367 1.353 1.367 1.295 1.367 9,973,314 1.3390 4.40%
2012-04-02 0 0.455 0.450 0.455 0.445 0.460 10,228,000 4,621,950 0.4519 1.310 1.295 1.310 1.281 1.324 3,553,510 1.3007 0.00%
2012-03-30 0 0.455 0.450 0.455 0.445 0.460 13,877,000 6,275,535 0.4522 1.310 1.295 1.310 1.281 1.324 4,821,281 1.3016 1.11%
2012-03-29 0 0.450 0.445 0.450 0.445 0.460 13,660,000 6,170,280 0.4517 1.295 1.281 1.295 1.281 1.324 4,745,888 1.3001 -1.10%
2012-03-28 0 0.455 0.455 0.460 0.455 0.480 30,040,000 14,107,180 0.4696 1.310 1.310 1.324 1.310 1.382 10,436,785 1.3517 -5.21%
2012-03-27 0 0.480 0.475 0.480 0.470 0.485 27,984,000 13,328,730 0.4763 1.382 1.367 1.382 1.353 1.396 9,722,470 1.3709 3.23%
2012-03-26 0 0.465 0.465 0.470 0.460 0.480 22,170,000 10,413,870 0.4697 1.338 1.338 1.353 1.324 1.382 7,702,514 1.3520 -4.12%
2012-03-23 0 0.485 0.480 0.485 0.480 0.500 23,902,000 11,624,610 0.4863 1.396 1.382 1.396 1.382 1.439 8,304,262 1.3998 -4.90%
2012-03-22 0 0.510 0.500 0.510 0.500 0.520 11,052,000 5,631,860 0.5096 1.468 1.439 1.468 1.439 1.497 3,839,792 1.4667 0.00%
2012-03-21 0 0.510 0.500 0.510 0.500 0.540 33,680,000 17,289,700 0.5134 1.468 1.439 1.468 1.439 1.554 11,701,429 1.4776 -5.56%
2012-03-20 0 0.540 0.530 0.540 0.530 0.550 17,380,000 9,269,960 0.5334 1.554 1.525 1.554 1.525 1.583 6,038,327 1.5352 -1.82%
2012-03-19 0 0.550 0.540 0.550 0.540 0.570 18,364,000 10,156,000 0.5530 1.583 1.554 1.583 1.554 1.641 6,380,197 1.5918 -3.51%
2012-03-16 0 0.570 0.560 0.570 0.560 0.580 6,986,000 3,983,400 0.5702 1.641 1.612 1.641 1.612 1.669 2,427,143 1.6412 -1.72%
2012-03-15 0 0.580 0.570 0.580 0.570 0.590 3,858,400 2,219,994 0.5754 1.669 1.641 1.669 1.641 1.698 1,340,522 1.6561 0.00%
2012-03-14 0 0.580 0.570 0.580 0.570 0.600 22,600,000 13,272,440 0.5873 1.669 1.641 1.669 1.641 1.727 7,851,909 1.6903 0.00%
2012-03-13 0 0.580 0.570 0.580 0.570 0.580 4,364,000 2,519,180 0.5773 1.669 1.641 1.669 1.641 1.669 1,516,183 1.6615 0.00%
2012-03-12 0 0.580 0.570 0.580 0.560 0.580 6,010,000 3,441,940 0.5727 1.669 1.641 1.669 1.612 1.669 2,088,052 1.6484 0.00%
2012-03-09 0 0.580 0.570 0.580 0.570 0.590 24,642,000 14,339,400 0.5819 1.669 1.641 1.669 1.641 1.698 8,561,360 1.6749 0.00%
2012-03-08 0 0.580 0.570 0.580 0.560 0.580 19,440,962 11,133,331 0.5727 1.669 1.641 1.669 1.612 1.669 6,754,366 1.6483 1.75%
2012-03-07 0 0.570 0.560 0.570 0.550 0.570 21,617,000 12,168,080 0.5629 1.641 1.612 1.641 1.583 1.641 7,510,386 1.6202 -1.72%
2012-03-06 0 0.580 0.570 0.580 0.570 0.600 23,176,000 13,467,160 0.5811 1.669 1.641 1.669 1.641 1.727 8,052,029 1.6725 -3.33%
2012-03-05 0 0.600 0.590 0.600 0.590 0.610 16,583,400 9,976,078 0.6016 1.727 1.698 1.727 1.698 1.756 5,761,564 1.7315 -1.64%
2012-03-02 0 0.610 0.600 0.610 0.590 0.610 22,012,000 13,252,600 0.6021 1.756 1.727 1.756 1.698 1.756 7,647,620 1.7329 3.39%
2012-03-01 0 0.590 0.590 0.600 0.580 0.600 18,574,770 11,006,088 0.5925 1.698 1.698 1.727 1.669 1.727 6,453,425 1.7055 -1.67%
2012-02-29 0 0.600 0.590 0.600 0.580 0.600 10,968,000 6,494,690 0.5921 1.727 1.698 1.727 1.669 1.727 3,810,608 1.7044 0.00%
2012-02-28 0 0.600 0.590 0.600 0.580 0.600 23,824,000 13,976,070 0.5866 1.727 1.698 1.727 1.669 1.727 8,277,163 1.6885 3.45%
2012-02-27 0 0.580 0.570 0.580 0.570 0.610 31,391,672 18,453,984 0.5879 1.669 1.641 1.669 1.641 1.756 10,906,396 1.6920 -3.33%
2012-02-24 0 0.600 0.600 0.610 0.590 0.600 35,232,000 21,061,522 0.5978 1.727 1.727 1.756 1.698 1.727 12,240,640 1.7206 1.69%
2012-02-23 0 0.590 0.590 0.600 0.580 0.630 65,810,000 39,733,498 0.6038 1.698 1.698 1.727 1.669 1.813 22,864,342 1.7378 -3.28%
2012-02-22 0 0.610 0.610 0.620 0.600 0.620 46,519,520 28,499,732 0.6126 1.756 1.756 1.785 1.727 1.785 16,162,259 1.7634 0.00%
2012-02-21 0 0.610 0.610 0.620 0.600 0.630 49,432,000 30,050,870 0.6079 1.756 1.756 1.785 1.727 1.813 17,174,140 1.7498 -3.17%
2012-02-20 0 0.630 0.620 0.630 0.610 0.660 33,562,000 21,374,962 0.6369 1.813 1.785 1.813 1.756 1.900 11,660,432 1.8331 -1.56%
2012-02-17 0 0.640 0.630 0.640 0.630 0.670 26,888,000 17,378,555 0.6463 1.842 1.813 1.842 1.813 1.928 9,341,687 1.8603 0.00%
2012-02-16 0 0.640 0.640 0.650 0.640 0.660 54,824,000 35,617,480 0.6497 1.842 1.842 1.871 1.842 1.900 19,047,481 1.8699 -1.54%
2012-02-15 0 0.650 0.650 0.660 0.620 0.660 74,656,000 48,192,620 0.6455 1.871 1.871 1.900 1.785 1.900 25,937,705 1.8580 4.84%
2012-02-14 0 0.620 0.610 0.620 0.610 0.630 49,680,000 30,860,020 0.6212 1.785 1.756 1.785 1.756 1.813 17,260,303 1.7879 -1.59%
2012-02-13 0 0.630 0.620 0.630 0.600 0.630 34,308,000 21,346,600 0.6222 1.813 1.785 1.813 1.727 1.813 11,919,615 1.7909 3.28%
2012-02-10 0 0.610 0.600 0.610 0.590 0.630 83,742,000 51,453,120 0.6144 1.756 1.727 1.756 1.698 1.813 29,094,450 1.7685 -1.61%
2012-02-09 0 0.620 0.610 0.620 0.580 0.620 83,492,000 50,289,300 0.6023 1.785 1.756 1.785 1.669 1.785 29,007,593 1.7337 5.08%
2012-02-08 0 0.590 0.580 0.590 0.550 0.590 57,182,000 33,012,520 0.5773 1.698 1.669 1.698 1.583 1.698 19,866,720 1.6617 5.36%
2012-02-07 0 0.560 0.550 0.560 0.550 0.570 15,068,000 8,430,500 0.5595 1.612 1.583 1.612 1.583 1.641 5,235,069 1.6104 0.00%
2012-02-06 0 0.560 0.550 0.560 0.540 0.560 36,928,000 20,466,040 0.5542 1.612 1.583 1.612 1.554 1.612 12,829,880 1.5952 3.70%
2012-02-03 0 0.540 0.530 0.540 0.530 0.550 43,590,000 23,545,420 0.5402 1.554 1.525 1.554 1.525 1.583 15,144,457 1.5547 -1.82%
2012-02-02 0 0.550 0.540 0.550 0.520 0.550 28,930,000 15,539,820 0.5372 1.583 1.554 1.583 1.497 1.583 10,051,139 1.5461 5.77%
2012-02-01 0 0.520 0.510 0.520 0.510 0.550 43,902,000 23,101,560 0.5262 1.497 1.468 1.497 1.468 1.583 15,252,855 1.5146 -3.70%
2012-01-31 0 0.540 0.530 0.540 0.520 0.550 47,113,290 25,338,632 0.5378 1.554 1.525 1.554 1.497 1.583 16,368,552 1.5480 0.00%
2012-01-30 0 0.540 0.540 0.550 0.540 0.580 56,605,290 31,694,007 0.5599 1.554 1.554 1.583 1.554 1.669 19,666,354 1.6116 -6.90%
2012-01-27 0 0.580 0.570 0.580 0.540 0.580 101,382,000 56,788,760 0.5601 1.669 1.641 1.669 1.554 1.669 35,223,108 1.6123 5.45%
2012-01-26 0 0.550 0.540 0.550 0.490 0.550 110,400,000 58,525,950 0.5301 1.583 1.554 1.583 1.410 1.583 38,356,229 1.5259 12.24%
2012-01-20 0 0.490 0.485 0.490 0.485 0.490 14,166,440 6,927,596 0.4890 1.410 1.396 1.410 1.396 1.410 4,921,841 1.4075 1.03%
2012-01-19 0 0.485 0.480 0.485 0.475 0.490 23,544,000 11,410,550 0.4846 1.396 1.382 1.396 1.367 1.410 8,179,883 1.3950 1.04%
2012-01-18 0 0.480 0.475 0.480 0.475 0.485 18,210,000 8,738,370 0.4799 1.382 1.367 1.382 1.367 1.396 6,326,693 1.3812 -1.03%
2012-01-17 0 0.485 0.480 0.485 0.470 0.485 18,900,000 9,068,000 0.4798 1.396 1.382 1.396 1.353 1.396 6,566,420 1.3810 3.19%
2012-01-16 0 0.470 0.465 0.470 0.465 0.475 5,652,000 2,664,580 0.4714 1.353 1.338 1.353 1.338 1.367 1,963,672 1.3569 -3.09%
2012-01-13 0 0.485 0.480 0.485 0.470 0.485 25,912,000 12,392,730 0.4783 1.396 1.382 1.396 1.353 1.396 9,002,596 1.3766 3.19%
2012-01-12 0 0.470 0.465 0.470 0.465 0.475 11,742,000 5,516,700 0.4698 1.353 1.338 1.353 1.338 1.367 4,079,518 1.3523 -1.05%
2012-01-11 0 0.475 0.470 0.475 0.460 0.475 32,926,000 15,430,940 0.4687 1.367 1.353 1.367 1.324 1.367 11,439,467 1.3489 2.15%
2012-01-10 0 0.465 0.460 0.465 0.450 0.465 17,427,000 8,000,710 0.4591 1.338 1.324 1.338 1.295 1.338 6,054,656 1.3214 2.20%
2012-01-09 0 0.455 0.450 0.455 0.435 0.455 11,246,000 4,985,170 0.4433 1.310 1.295 1.310 1.252 1.310 3,907,193 1.2759 1.11%
2012-01-06 0 0.450 0.445 0.450 0.445 0.455 4,810,000 2,154,940 0.4480 1.295 1.281 1.295 1.281 1.310 1,671,136 1.2895 -2.17%
2012-01-05 0 0.460 0.455 0.460 0.455 0.460 1,368,000 625,530 0.4573 1.324 1.310 1.324 1.310 1.324 475,284 1.3161 0.00%
2012-01-04 0 0.460 0.455 0.460 0.455 0.465 8,570,000 3,961,540 0.4623 1.324 1.310 1.324 1.310 1.338 2,977,472 1.3305 -1.08%
2012-01-03 0 0.465 0.460 0.465 0.455 0.465 11,234,000 5,172,500 0.4604 1.338 1.324 1.338 1.310 1.338 3,903,024 1.3253 1.09%
2011-12-30 0 0.460 0.455 0.460 0.455 0.460 1,822,000 832,040 0.4567 1.324 1.310 1.324 1.310 1.324 633,017 1.3144 0.00%
2011-12-29 0 0.460 0.455 0.460 0.450 0.460 8,282,000 3,771,758 0.4554 1.324 1.310 1.324 1.295 1.324 2,877,412 1.3108 -1.08%
2011-12-28 0 0.465 0.460 0.465 0.455 0.465 16,168,000 7,487,560 0.4631 1.338 1.324 1.338 1.310 1.338 5,617,242 1.3330 0.00%
2011-12-23 0 0.465 0.460 0.465 0.450 0.465 20,518,000 9,393,498 0.4578 1.338 1.324 1.338 1.295 1.338 7,128,561 1.3177 2.20%
2011-12-22 0 0.455 0.445 0.455 0.445 0.455 5,365,731 2,421,420 0.4513 1.310 1.281 1.310 1.281 1.310 1,864,214 1.2989 0.00%
2011-12-21 0 0.455 0.450 0.455 0.445 0.460 21,191,000 9,564,310 0.4513 1.310 1.295 1.310 1.281 1.324 7,362,381 1.2991 1.11%
2011-12-20 0 0.450 0.445 0.450 0.445 0.455 6,136,000 2,753,240 0.4487 1.295 1.281 1.295 1.281 1.310 2,131,828 1.2915 0.00%
2011-12-19 0 0.450 0.445 0.450 0.435 0.455 15,558,000 6,938,160 0.4460 1.295 1.281 1.295 1.252 1.310 5,405,310 1.2836 -2.17%
2011-12-16 0 0.460 0.455 0.460 0.450 0.465 16,307,000 7,451,470 0.4569 1.324 1.310 1.324 1.295 1.338 5,665,535 1.3152 0.00%
2011-12-15 0 0.460 0.455 0.460 0.450 0.460 10,098,000 4,591,470 0.4547 1.324 1.310 1.324 1.295 1.324 3,508,344 1.3087 -1.08%
2011-12-14 0 0.465 0.460 0.465 0.455 0.470 18,098,000 8,443,050 0.4665 1.338 1.324 1.338 1.310 1.353 6,287,781 1.3428 0.00%
2011-12-13 0 0.465 0.460 0.465 0.455 0.465 9,456,000 4,339,520 0.4589 1.338 1.324 1.338 1.310 1.338 3,285,294 1.3209 0.00%
2011-12-12 0 0.465 0.460 0.465 0.460 0.475 10,071,790 4,719,585 0.4686 1.338 1.324 1.338 1.324 1.367 3,499,238 1.3487 -1.06%
2011-12-09 0 0.470 0.460 0.470 0.460 0.470 18,283,000 8,549,210 0.4676 1.353 1.324 1.353 1.324 1.353 6,352,055 1.3459 -2.08%
2011-12-08 0 0.480 0.480 0.485 0.475 0.490 20,470,000 9,859,720 0.4817 1.382 1.382 1.396 1.367 1.410 7,111,884 1.3864 -1.03%
2011-12-07 0 0.485 0.480 0.485 0.475 0.490 46,657,000 22,503,435 0.4823 1.396 1.382 1.396 1.367 1.410 16,210,023 1.3882 0.00%
2011-12-06 0 0.485 0.475 0.480 0.475 0.495 20,648,000 9,973,530 0.4830 1.396 1.367 1.382 1.367 1.425 7,173,727 1.3903 -3.00%
2011-12-05 0 0.500 0.495 0.500 0.485 0.500 25,866,000 12,732,040 0.4922 1.439 1.425 1.439 1.396 1.439 8,986,614 1.4168 2.04%
2011-12-02 0 0.490 0.485 0.490 0.480 0.500 23,467,000 11,437,948 0.4874 1.410 1.396 1.410 1.382 1.439 8,153,131 1.4029 -2.00%
2011-12-01 0 0.500 0.495 0.500 0.485 0.510 70,101,363 34,732,263 0.4955 1.439 1.425 1.439 1.396 1.468 24,355,289 1.4261 5.26%
2011-11-30 0 0.475 0.465 0.475 0.460 0.480 25,946,000 12,213,760 0.4707 1.367 1.338 1.367 1.324 1.382 9,014,409 1.3549 0.00%
2011-11-29 0 0.475 0.475 0.480 0.465 0.480 31,776,000 14,968,300 0.4711 1.367 1.367 1.382 1.338 1.382 11,039,923 1.3558 0.00%
2011-11-28 0 0.475 0.470 0.475 0.460 0.475 19,238,000 9,012,720 0.4685 1.367 1.353 1.367 1.324 1.367 6,683,851 1.3484 3.26%
2011-11-25 0 0.460 0.455 0.460 0.455 0.465 9,786,000 4,499,100 0.4597 1.324 1.310 1.324 1.310 1.338 3,399,946 1.3233 -2.13%
2011-11-24 0 0.470 0.465 0.470 0.455 0.475 21,060,000 9,818,900 0.4662 1.353 1.338 1.353 1.310 1.367 7,316,868 1.3420 1.08%
2011-11-23 0 0.465 0.460 0.465 0.460 0.475 14,725,000 6,858,020 0.4657 1.338 1.324 1.338 1.324 1.367 5,115,901 1.3405 -3.12%
2011-11-22 0 0.480 0.475 0.480 0.470 0.490 23,586,000 11,330,515 0.4804 1.382 1.367 1.382 1.353 1.410 8,194,475 1.3827 -3.03%
2011-11-21 0 0.495 0.490 0.495 0.485 0.500 15,318,000 7,518,440 0.4908 1.425 1.410 1.425 1.396 1.439 5,321,927 1.4127 -2.94%
2011-11-18 0 0.510 0.500 0.510 0.500 0.510 17,376,000 8,732,560 0.5026 1.468 1.439 1.468 1.439 1.468 6,036,937 1.4465 -1.92%
2011-11-17 0 0.520 0.510 0.520 0.500 0.520 11,522,000 5,886,820 0.5109 1.497 1.468 1.497 1.439 1.497 4,003,084 1.4706 0.00%
2011-11-16 0 0.520 0.510 0.520 0.500 0.530 17,491,000 8,961,730 0.5124 1.497 1.468 1.497 1.439 1.525 6,076,891 1.4747 -1.89%
2011-11-15 0 0.530 0.520 0.530 0.520 0.530 6,876,000 3,629,780 0.5279 1.525 1.497 1.525 1.497 1.525 2,388,926 1.5194 -1.85%
2011-11-14 0 0.540 0.530 0.540 0.530 0.550 30,548,000 16,397,520 0.5368 1.554 1.525 1.554 1.525 1.583 10,613,280 1.5450 1.89%
2011-11-11 0 0.530 0.520 0.530 0.510 0.530 18,430,000 9,565,820 0.5190 1.525 1.497 1.525 1.468 1.525 6,403,128 1.4939 1.92%
2011-11-10 0 0.520 0.510 0.520 0.510 0.530 34,504,000 17,868,080 0.5179 1.497 1.468 1.497 1.468 1.525 11,987,711 1.4905 -7.14%
2011-11-09 0 0.560 0.550 0.560 0.550 0.580 25,918,000 14,526,220 0.5605 1.612 1.583 1.612 1.583 1.669 9,004,681 1.6132 0.00%
2011-11-08 0 0.560 0.550 0.560 0.550 0.590 40,976,000 23,376,820 0.5705 1.612 1.583 1.612 1.583 1.698 14,236,276 1.6421 -1.75%
2011-11-07 0 0.570 0.560 0.570 0.540 0.590 44,530,000 25,468,000 0.5719 1.641 1.612 1.641 1.554 1.698 15,471,040 1.6462 1.79%
2011-11-04 0 0.560 0.550 0.560 0.540 0.570 26,894,000 14,912,080 0.5545 1.612 1.583 1.612 1.554 1.641 9,343,772 1.5959 5.66%
2011-11-03 0 0.530 0.530 0.540 0.520 0.550 35,474,000 19,148,840 0.5398 1.525 1.525 1.554 1.497 1.583 12,324,718 1.5537 -3.64%
2011-11-02 0 0.550 0.540 0.550 0.495 0.550 60,196,000 31,170,580 0.5178 1.583 1.554 1.583 1.425 1.583 20,913,873 1.4904 3.77%
2011-11-01 0 0.530 0.520 0.530 0.510 0.550 24,040,000 12,678,740 0.5274 1.525 1.497 1.525 1.468 1.583 8,352,208 1.5180 -3.64%
2011-10-31 0 0.550 0.540 0.550 0.530 0.570 28,508,600 15,479,850 0.5430 1.583 1.554 1.583 1.525 1.641 9,904,732 1.5629 -3.51%
2011-10-28 0 0.570 0.560 0.570 0.560 0.600 85,495,000 49,851,150 0.5831 1.641 1.612 1.641 1.612 1.727 29,703,494 1.6783 0.00%
2011-10-27 0 0.570 0.550 0.570 0.510 0.570 120,521,000 65,544,030 0.5438 1.641 1.583 1.641 1.468 1.641 41,872,564 1.5653 9.62%
2011-10-26 0 0.520 0.510 0.520 0.500 0.520 39,870,000 20,330,320 0.5099 1.497 1.468 1.497 1.439 1.497 13,852,018 1.4677 0.00%
2011-10-25 0 0.520 0.510 0.520 0.490 0.520 45,536,000 22,932,590 0.5036 1.497 1.468 1.497 1.410 1.497 15,820,555 1.4495 4.00%
2011-10-24 0 0.500 0.495 0.500 0.480 0.500 30,124,000 14,802,290 0.4914 1.439 1.425 1.439 1.382 1.439 10,465,969 1.4143 5.26%
2011-10-21 0 0.475 0.470 0.475 0.460 0.475 11,128,000 5,212,298 0.4684 1.367 1.353 1.367 1.324 1.367 3,866,197 1.3482 2.15%
2011-10-20 0 0.465 0.460 0.465 0.450 0.470 10,031,000 4,618,550 0.4604 1.338 1.324 1.338 1.295 1.353 3,485,066 1.3252 -2.11%
2011-10-19 0 0.475 0.470 0.475 0.470 0.480 16,410,000 7,803,210 0.4755 1.367 1.353 1.367 1.353 1.382 5,701,320 1.3687 3.26%
2011-10-18 0 0.460 0.455 0.460 0.455 0.495 22,780,000 10,692,360 0.4694 1.324 1.310 1.324 1.310 1.425 7,914,446 1.3510 -9.80%
2011-10-17 0 0.510 0.500 0.510 0.495 0.520 29,886,000 15,019,480 0.5026 1.468 1.439 1.468 1.425 1.497 10,383,281 1.4465 5.15%
2011-10-14 0 0.485 0.480 0.485 0.475 0.510 53,629,000 26,283,450 0.4901 1.396 1.382 1.396 1.367 1.468 18,632,302 1.4106 -4.90%
2011-10-13 0 0.510 0.510 0.520 0.475 0.530 112,340,000 56,765,098 0.5053 1.468 1.468 1.497 1.367 1.525 39,030,242 1.4544 8.51%
2011-10-12 0 0.470 0.465 0.470 0.425 0.475 43,742,000 19,944,160 0.4559 1.353 1.338 1.353 1.223 1.367 15,197,266 1.3124 8.05%
2011-10-11 0 0.435 0.430 0.435 0.425 0.445 19,714,000 8,602,840 0.4364 1.252 1.238 1.252 1.223 1.281 6,849,227 1.2560 3.57%
2011-10-10 0 0.420 0.415 0.420 0.410 0.430 22,691,000 9,477,100 0.4177 1.209 1.194 1.209 1.180 1.238 7,883,525 1.2021 -1.18%
2011-10-07 0 0.425 0.420 0.425 0.390 0.430 67,000,000 27,432,670 0.4094 1.223 1.209 1.223 1.123 1.238 23,277,784 1.1785 8.97%
2011-10-06 0 0.390 0.385 0.390 0.380 0.395 13,542,000 5,241,130 0.3870 1.123 1.108 1.123 1.094 1.137 4,704,892 1.1140 4.00%
2011-10-04 0 0.375 0.370 0.375 0.365 0.385 9,622,000 3,610,020 0.3752 1.079 1.065 1.079 1.051 1.108 3,342,968 1.0799 -2.60%
2011-10-03 0 0.385 0.380 0.385 0.380 0.405 13,277,000 5,128,575 0.3863 1.108 1.094 1.108 1.094 1.166 4,612,823 1.1118 -6.10%
2011-09-30 0 0.410 0.405 0.410 0.395 0.415 44,732,000 18,311,630 0.4094 1.180 1.166 1.180 1.137 1.194 15,541,221 1.1783 -1.20%
2011-09-28 0 0.415 0.410 0.415 0.400 0.425 22,058,000 9,117,690 0.4134 1.194 1.180 1.194 1.151 1.223 7,663,602 1.1897 0.00%
2011-09-27 0 0.415 0.410 0.415 0.385 0.415 38,606,000 15,231,988 0.3945 1.194 1.180 1.194 1.108 1.194 13,412,867 1.1356 9.21%
2011-09-26 0 0.380 0.370 0.380 0.360 0.410 28,605,000 10,865,958 0.3799 1.094 1.065 1.094 1.036 1.180 9,938,224 1.0934 -7.32%
2011-09-23 0 0.410 0.405 0.410 0.395 0.420 30,702,000 12,492,330 0.4069 1.180 1.166 1.180 1.137 1.209 10,666,784 1.1711 -4.65%
2011-09-22 0 0.430 0.425 0.430 0.425 0.450 25,314,000 10,971,400 0.4334 1.238 1.223 1.238 1.223 1.295 8,794,833 1.2475 -6.52%
2011-09-21 0 0.460 0.455 0.460 0.450 0.465 27,824,000 12,753,816 0.4584 1.324 1.310 1.324 1.295 1.338 9,666,881 1.3193 -1.08%
2011-09-20 0 0.465 0.460 0.465 0.450 0.485 39,671,000 18,379,340 0.4633 1.338 1.324 1.338 1.295 1.396 13,782,880 1.3335 -3.12%
2011-09-19 0 0.480 0.475 0.480 0.475 0.510 27,274,000 13,276,960 0.4868 1.382 1.367 1.382 1.367 1.468 9,475,795 1.4011 -5.88%
2011-09-16 0 0.510 0.510 0.520 0.510 0.540 23,740,473 12,234,905 0.5154 1.468 1.468 1.497 1.468 1.554 8,248,143 1.4834 -3.77%
2011-09-15 0 0.530 0.520 0.530 0.510 0.540 11,826,001 6,230,260 0.5268 1.525 1.497 1.525 1.468 1.554 4,108,703 1.5164 0.00%
2011-09-14 0 0.530 0.520 0.530 0.490 0.540 47,210,000 24,356,030 0.5159 1.525 1.497 1.525 1.410 1.554 16,402,152 1.4849 0.00%
2011-09-12 0 0.530 0.520 0.530 0.520 0.540 16,544,000 8,744,400 0.5286 1.525 1.497 1.525 1.497 1.554 5,747,875 1.5213 -3.64%
2011-09-09 0 0.550 0.540 0.550 0.540 0.560 3,818,000 2,090,840 0.5476 1.583 1.554 1.583 1.554 1.612 1,326,486 1.5762 1.85%
2011-09-08 0 0.540 0.540 0.550 0.540 0.560 13,328,000 7,314,480 0.5488 1.554 1.554 1.583 1.554 1.612 4,630,542 1.5796 -1.82%
2011-09-07 0 0.550 0.550 0.560 0.540 0.560 7,178,000 3,958,680 0.5515 1.583 1.583 1.612 1.554 1.612 2,493,850 1.5874 0.00%
2011-09-06 0 0.550 0.540 0.550 0.530 0.550 22,298,000 11,988,200 0.5376 1.583 1.554 1.583 1.525 1.583 7,746,985 1.5475 -1.79%
2011-09-05 0 0.560 0.550 0.560 0.540 0.560 9,868,000 5,438,920 0.5512 1.612 1.583 1.612 1.554 1.612 3,428,435 1.5864 -1.75%
2011-09-02 0 0.570 0.560 0.570 0.560 0.580 4,694,000 2,654,020 0.5654 1.641 1.612 1.641 1.612 1.669 1,630,835 1.6274 -1.72%
2011-09-01 0 0.580 0.570 0.580 0.560 0.590 18,628,000 10,738,120 0.5765 1.669 1.641 1.669 1.612 1.698 6,471,919 1.6592 1.75%
2011-08-31 0 0.570 0.570 0.580 0.550 0.580 19,198,000 10,902,520 0.5679 1.641 1.641 1.669 1.583 1.669 6,669,954 1.6346 1.79%
2011-08-30 0 0.560 0.550 0.560 0.550 0.570 9,312,000 5,212,640 0.5598 1.612 1.583 1.612 1.583 1.641 3,235,264 1.6112 1.82%
2011-08-29 0 0.550 0.540 0.550 0.540 0.560 4,078,000 2,221,980 0.5449 1.583 1.554 1.583 1.554 1.612 1,416,818 1.5683 0.00%
2011-08-26 0 0.550 0.540 0.550 0.540 0.560 7,780,500 4,274,140 0.5493 1.583 1.554 1.583 1.554 1.612 2,703,176 1.5812 -1.79%
2011-08-25 0 0.560 0.550 0.560 0.540 0.560 7,498,000 4,146,260 0.5530 1.612 1.583 1.612 1.554 1.612 2,605,027 1.5916 1.82%
2011-08-24 0 0.550 0.540 0.550 0.540 0.560 6,772,000 3,697,960 0.5461 1.583 1.554 1.583 1.554 1.612 2,352,793 1.5717 -1.79%
2011-08-23 0 0.560 0.550 0.560 0.510 0.560 19,330,000 10,387,260 0.5374 1.612 1.583 1.612 1.468 1.612 6,715,814 1.5467 1.82%
2011-08-22 0 0.550 0.540 0.550 0.530 0.570 14,800,000 8,120,240 0.5487 1.583 1.554 1.583 1.525 1.641 5,141,958 1.5792 -1.79%
2011-08-19 0 0.560 0.550 0.560 0.550 0.570 14,408,000 8,065,240 0.5598 1.612 1.583 1.612 1.583 1.641 5,005,766 1.6112 -5.08%
2011-08-18 0 0.590 0.580 0.590 0.580 0.610 14,782,000 8,814,914 0.5963 1.698 1.669 1.698 1.669 1.756 5,135,704 1.7164 -1.67%
2011-08-17 0 0.600 0.590 0.600 0.590 0.610 20,946,000 12,632,480 0.6031 1.727 1.698 1.727 1.698 1.756 7,277,261 1.7359 1.69%
2011-08-16 0 0.590 0.580 0.590 0.570 0.590 29,154,000 16,926,560 0.5806 1.698 1.669 1.698 1.641 1.698 10,128,963 1.6711 5.36%
2011-08-15 0 0.560 0.560 0.570 0.550 0.570 16,032,000 8,997,152 0.5612 1.612 1.612 1.641 1.583 1.641 5,569,991 1.6153 1.82%
2011-08-12 0 0.550 0.540 0.550 0.540 0.560 22,948,000 12,603,580 0.5492 1.583 1.554 1.583 1.554 1.612 7,972,815 1.5808 1.85%
2011-08-11 0 0.540 0.530 0.540 0.520 0.540 27,038,000 14,363,620 0.5312 1.554 1.525 1.554 1.497 1.554 9,393,802 1.5291 -3.57%
2011-08-10 0 0.560 0.550 0.560 0.540 0.570 51,172,000 28,446,580 0.5559 1.612 1.583 1.612 1.554 1.641 17,778,668 1.6000 1.82%
2011-08-09 0 0.550 0.540 0.550 0.520 0.560 84,528,000 45,396,440 0.5371 1.583 1.554 1.583 1.497 1.612 29,367,530 1.5458 -6.78%
2011-08-08 0 0.590 0.580 0.590 0.560 0.620 43,262,000 25,324,760 0.5854 1.698 1.669 1.698 1.612 1.785 15,030,500 1.6849 -7.81%
2011-08-05 0 0.640 0.630 0.640 0.610 0.650 40,645,000 25,524,480 0.6280 1.842 1.813 1.842 1.756 1.871 14,121,276 1.8075 -5.88%
2011-08-04 0 0.680 0.680 0.690 0.680 0.710 29,512,000 20,445,980 0.6928 1.957 1.957 1.986 1.957 2.044 10,253,343 1.9941 -2.86%
2011-08-03 0 0.700 0.690 0.700 0.680 0.700 38,330,000 26,668,820 0.6958 2.015 1.986 2.015 1.957 2.015 13,316,977 2.0026 -1.41%
2011-08-02 0 0.710 0.710 0.720 0.700 0.720 20,214,000 14,368,020 0.7108 2.044 2.044 2.072 2.015 2.072 7,022,942 2.0459 -1.39%
2011-08-01 0 0.720 0.710 0.720 0.710 0.740 14,622,000 10,552,700 0.7217 2.072 2.044 2.072 2.044 2.130 5,080,116 2.0773 -1.37%
2011-07-29 0 0.730 0.720 0.730 0.700 0.730 15,042,000 10,752,060 0.7148 2.101 2.072 2.101 2.015 2.101 5,226,036 2.0574 1.39%
2011-07-28 0 0.720 0.710 0.720 0.710 0.720 6,748,000 4,806,780 0.7123 2.072 2.044 2.072 2.044 2.072 2,344,455 2.0503 -1.37%
2011-07-27 0 0.730 0.720 0.730 0.710 0.730 4,234,000 3,071,060 0.7253 2.101 2.072 2.101 2.044 2.101 1,471,017 2.0877 1.39%
2011-07-26 0 0.720 0.720 0.730 0.710 0.730 9,946,000 7,167,480 0.7206 2.072 2.072 2.101 2.044 2.101 3,455,535 2.0742 -1.37%
2011-07-25 0 0.730 0.720 0.730 0.720 0.730 3,674,000 2,665,440 0.7255 2.101 2.072 2.101 2.072 2.101 1,276,456 2.0882 -1.35%
2011-07-22 0 0.740 0.730 0.740 0.720 0.740 8,526,000 6,243,040 0.7322 2.130 2.101 2.130 2.072 2.130 2,962,185 2.1076 4.23%
2011-07-21 0 0.710 0.710 0.720 0.700 0.720 5,626,000 4,004,000 0.7117 2.044 2.044 2.072 2.015 2.072 1,954,639 2.0485 -1.39%
2011-07-20 0 0.720 0.710 0.720 0.710 0.720 9,964,000 7,149,220 0.7175 2.072 2.044 2.072 2.044 2.072 3,461,789 2.0652 2.86%
2011-07-19 0 0.700 0.700 0.710 0.700 0.720 9,166,000 6,467,860 0.7056 2.015 2.015 2.044 2.015 2.072 3,184,540 2.0310 -1.41%
2011-07-18 0 0.710 0.710 0.720 0.710 0.730 12,436,000 8,942,300 0.7191 2.044 2.044 2.072 2.044 2.101 4,320,635 2.0697 -2.74%
2011-07-15 0 0.730 0.720 0.730 0.720 0.740 10,854,000 7,903,580 0.7282 2.101 2.072 2.101 2.072 2.130 3,771,001 2.0959 -1.35%
2011-07-14 0 0.740 0.730 0.740 0.730 0.740 6,066,000 4,462,460 0.7357 2.130 2.101 2.130 2.101 2.130 2,107,508 2.1174 -1.33%
2011-07-13 0 0.750 0.740 0.750 0.720 0.750 20,210,500 14,822,050 0.7334 2.159 2.130 2.159 2.072 2.159 7,021,726 2.1109 1.35%
2011-07-12 0 0.740 0.730 0.740 0.730 0.750 21,692,000 15,936,820 0.7347 2.130 2.101 2.130 2.101 2.159 7,536,443 2.1146 -2.63%
2011-07-11 0 0.760 0.760 0.770 0.760 0.790 32,566,000 25,036,870 0.7688 2.187 2.187 2.216 2.187 2.274 11,314,393 2.2128 -5.00%
2011-07-08 0 0.800 0.790 0.800 0.780 0.800 16,894,000 13,327,060 0.7889 2.303 2.274 2.303 2.245 2.303 5,869,476 2.2706 1.27%
2011-07-07 0 0.790 0.780 0.790 0.780 0.800 13,064,000 10,279,460 0.7869 2.274 2.245 2.274 2.245 2.303 4,538,820 2.2648 1.28%
2011-07-06 0 0.780 0.770 0.780 0.770 0.790 21,734,000 16,959,620 0.7803 2.245 2.216 2.245 2.216 2.274 7,551,035 2.2460 1.30%
2011-07-05 0 0.770 0.770 0.780 0.760 0.800 47,136,000 36,782,800 0.7804 2.216 2.216 2.245 2.187 2.303 16,376,442 2.2461 -3.75%
2011-07-04 0 0.800 0.800 0.810 0.760 0.800 61,335,300 48,098,095 0.7842 2.303 2.303 2.331 2.187 2.303 21,309,699 2.2571 5.26%
2011-06-30 0 0.760 0.750 0.760 0.740 0.770 29,203,000 22,055,780 0.7553 2.187 2.159 2.187 2.130 2.216 10,145,987 2.1738 2.70%
2011-06-29 0 0.740 0.730 0.740 0.730 0.740 7,998,000 5,903,120 0.7381 2.130 2.101 2.130 2.101 2.130 2,778,742 2.1244 0.00%
2011-06-28 0 0.740 0.730 0.740 0.720 0.750 16,714,000 12,278,900 0.7346 2.130 2.101 2.130 2.072 2.159 5,806,938 2.1145 -1.33%
2011-06-27 0 0.750 0.740 0.750 0.730 0.750 13,606,240 10,058,237 0.7392 2.159 2.130 2.159 2.101 2.159 4,727,211 2.1277 0.00%
2011-06-24 0 0.750 0.740 0.750 0.710 0.750 36,712,000 26,848,212 0.7313 2.159 2.130 2.159 2.044 2.159 12,754,836 2.1049 5.63%
2011-06-23 0 0.710 0.700 0.710 0.700 0.720 11,504,000 8,157,068 0.7091 2.044 2.015 2.044 2.015 2.072 3,996,830 2.0409 0.00%
2011-06-22 0 0.710 0.700 0.710 0.700 0.730 31,636,400 22,607,978 0.7146 2.044 2.015 2.044 2.015 2.101 10,991,422 2.0569 -1.39%
2011-06-21 0 0.720 0.710 0.720 0.690 0.730 31,844,000 22,456,834 0.7052 2.072 2.044 2.072 1.986 2.101 11,063,548 2.0298 0.00%
2011-06-20 0 0.720 0.710 0.720 0.710 0.750 19,988,000 14,588,180 0.7298 2.072 2.044 2.072 2.044 2.159 6,944,423 2.1007 -1.37%
2011-06-17 0 0.730 0.720 0.730 0.710 0.730 17,242,000 12,408,800 0.7197 2.101 2.072 2.101 2.044 2.101 5,990,381 2.0715 1.39%
2011-06-16 0 0.720 0.710 0.720 0.710 0.740 11,041,000 7,914,530 0.7168 2.072 2.044 2.072 2.044 2.130 3,835,970 2.0632 -2.70%
2011-06-15 0 0.740 0.730 0.740 0.730 0.750 9,680,000 7,122,620 0.7358 2.130 2.101 2.130 2.101 2.159 3,363,119 2.1179 0.00%
2011-06-14 0 0.740 0.730 0.740 0.730 0.760 19,566,000 14,592,160 0.7458 2.130 2.101 2.130 2.101 2.187 6,797,808 2.1466 -2.63%
2011-06-13 0 0.760 0.750 0.760 0.710 0.760 20,508,000 14,959,280 0.7294 2.187 2.159 2.187 2.044 2.187 7,125,086 2.0995 4.11%
2011-06-10 0 0.730 0.720 0.730 0.720 0.750 14,990,000 10,902,440 0.7273 2.101 2.072 2.101 2.072 2.159 5,207,970 2.0934 -1.35%
2011-06-09 0 0.740 0.730 0.740 0.720 0.760 40,234,000 29,634,040 0.7365 2.130 2.101 2.130 2.072 2.187 13,978,483 2.1200 -2.63%
2011-06-08 0 0.760 0.750 0.760 0.750 0.780 31,804,000 24,302,710 0.7641 2.187 2.159 2.187 2.159 2.245 11,049,651 2.1994 -2.56%
2011-06-07 0 0.780 0.770 0.780 0.770 0.790 22,832,000 17,792,390 0.7793 2.245 2.216 2.245 2.216 2.274 7,932,513 2.2430 -2.50%
2011-06-03 0 0.800 0.780 0.790 0.780 0.830 52,383,909 41,758,560 0.7972 2.303 2.245 2.274 2.245 2.389 18,199,721 2.2945 -2.44%
2011-06-02 0 0.820 0.810 0.820 0.810 0.830 29,044,000 23,760,740 0.8181 2.360 2.331 2.360 2.331 2.389 10,090,745 2.3547 -2.38%
2011-06-01 0 0.840 0.840 0.850 0.830 0.870 44,333,506 37,341,451 0.8423 2.418 2.418 2.447 2.389 2.504 15,402,773 2.4243 -3.45%
2011-05-31 0 0.870 0.860 0.870 0.850 0.870 23,326,000 20,064,850 0.8602 2.504 2.475 2.504 2.447 2.504 8,104,143 2.4759 1.16%
2011-05-30 0 0.860 0.850 0.860 0.840 0.870 9,459,333 8,057,539 0.8518 2.475 2.447 2.475 2.418 2.504 3,286,452 2.4517 0.00%
2011-05-27 0 0.860 0.850 0.860 0.840 0.870 22,672,000 19,294,560 0.8510 2.475 2.447 2.475 2.418 2.504 7,876,924 2.4495 1.18%
2011-05-26 0 0.850 0.840 0.850 0.840 0.890 25,667,390 22,095,909 0.8609 2.447 2.418 2.447 2.418 2.562 8,917,611 2.4778 -2.30%
2011-05-25 0 0.870 0.860 0.870 0.860 0.900 15,742,000 13,788,220 0.8759 2.504 2.475 2.504 2.475 2.590 5,469,237 2.5211 -3.33%
2011-05-24 0 0.900 0.890 0.900 0.880 0.910 13,278,000 11,884,380 0.8950 2.590 2.562 2.590 2.533 2.619 4,613,170 2.5762 1.12%
2011-05-23 0 0.890 0.880 0.890 0.880 0.920 25,628,000 22,854,940 0.8918 2.562 2.533 2.562 2.533 2.648 8,903,926 2.5668 -3.26%
2011-05-20 0 0.920 0.910 0.920 0.910 0.950 20,772,900 19,227,195 0.9256 2.648 2.619 2.648 2.619 2.734 7,217,120 2.6641 -3.16%
2011-05-19 0 0.950 0.940 0.950 0.940 0.960 25,138,000 23,813,130 0.9473 2.734 2.706 2.734 2.706 2.763 8,733,685 2.7266 0.00%
2011-05-18 0 0.950 0.940 0.950 0.930 0.960 24,729,303 23,392,428 0.9459 2.734 2.706 2.734 2.677 2.763 8,591,692 2.7227 1.06%
2011-05-17 0 0.940 0.930 0.940 0.920 0.950 22,658,703 21,131,163 0.9326 2.706 2.677 2.706 2.648 2.734 7,872,304 2.6842 -1.05%
2011-05-16 0 0.950 0.940 0.950 0.930 0.990 45,783,700 43,911,376 0.9591 2.734 2.706 2.734 2.677 2.849 15,906,613 2.7606 -4.04%
2011-05-13 0 1.000 0.990 1.000 0.970 1.000 30,826,000 30,341,620 0.9843 2.849 2.821 2.849 2.764 2.849 10,818,045 2.8047 0.00%
2011-05-12 0 1.000 0.990 1.000 0.990 1.010 21,769,000 21,713,930 0.9975 2.849 2.821 2.849 2.821 2.878 7,639,591 2.8423 -1.96%
2011-05-11 0 1.020 1.010 1.020 1.010 1.040 24,204,000 24,717,000 1.0212 2.906 2.878 2.906 2.878 2.963 8,494,127 2.9099 0.00%
2011-05-09 0 1.020 1.010 1.020 1.010 1.050 36,006,000 36,786,750 1.0217 2.906 2.878 2.906 2.878 2.992 12,635,909 2.9113 2.00%
2011-05-06 1 - - - - - 0 0 - 2.849 - - - - 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 2.849 2.821 2.849 2.821 2.906 4,506,247 2.8531 -0.99%
2011-05-04 0 1.010 1.000 1.010 0.990 1.020 33,226,000 33,332,000 1.0032 2.878 2.849 2.878 2.821 2.906 11,660,299 2.8586 -0.98%
2011-05-03 0 1.020 1.010 1.020 1.010 1.040 46,787,907 48,043,708 1.0268 2.906 2.878 2.906 2.878 2.963 16,419,701 2.9260 -0.97%
2011-04-29 0 1.030 1.020 1.030 1.020 1.050 29,447,000 30,386,930 1.0319 2.935 2.906 2.935 2.906 2.992 10,334,101 2.9405 -1.90%
2011-04-28 0 1.050 1.040 1.050 1.040 1.060 17,387,000 18,198,370 1.0467 2.992 2.963 2.992 2.963 3.020 6,101,776 2.9825 -0.94%
2011-04-27 0 1.060 1.050 1.060 1.040 1.070 25,524,300 26,866,841 1.0526 3.020 2.992 3.020 2.963 3.049 8,957,472 2.9994 0.00%
2011-04-26 0 1.060 1.050 1.060 1.040 1.090 32,774,000 34,753,260 1.0604 3.020 2.992 3.020 2.963 3.106 11,501,675 3.0216 -2.75%
2011-04-21 0 1.090 1.080 1.090 1.080 1.090 20,720,000 22,467,000 1.0843 3.106 3.077 3.106 3.077 3.106 7,271,456 3.0898 0.93%
2011-04-20 0 1.080 1.080 1.090 1.070 1.090 33,746,000 36,419,700 1.0792 3.077 3.077 3.106 3.049 3.106 11,842,787 3.0753 0.93%
2011-04-19 0 1.070 1.060 1.070 1.050 1.080 34,092,200 36,301,422 1.0648 3.049 3.020 3.049 2.992 3.077 11,964,282 3.0341 -0.93%
2011-04-18 0 1.080 1.070 1.080 1.070 1.090 33,086,000 35,666,300 1.0780 3.077 3.049 3.077 3.049 3.106 11,611,168 3.0717 -0.92%
2011-04-15 0 1.090 1.080 1.090 1.070 1.090 47,423,900 51,154,980 1.0787 3.106 3.077 3.106 3.049 3.106 16,642,896 3.0737 -0.91%
2011-04-14 0 1.100 1.090 1.100 1.090 1.110 41,784,160 45,827,757 1.0968 3.134 3.106 3.134 3.106 3.163 14,663,691 3.1253 0.00%
2011-04-13 0 1.100 1.100 1.110 1.070 1.110 83,239,800 91,166,330 1.0952 3.134 3.134 3.163 3.049 3.163 29,212,092 3.1208 1.85%
2011-04-12 0 1.080 1.070 1.080 1.060 1.120 128,635,600 140,244,424 1.0902 3.077 3.049 3.077 3.020 3.191 45,143,248 3.1067 -0.92%
2011-04-11 0 1.090 1.090 1.100 1.060 1.110 86,678,000 94,815,154 1.0939 3.106 3.106 3.134 3.020 3.163 30,418,690 3.1170 0.93%
2011-04-08 0 1.080 1.070 1.080 1.050 1.080 34,653,800 37,007,976 1.0679 3.077 3.049 3.077 2.992 3.077 12,161,370 3.0431 0.93%
2011-04-07 0 1.070 1.070 1.080 1.060 1.080 33,124,994 35,420,924 1.0693 3.049 3.049 3.077 3.020 3.077 11,624,852 3.0470 0.00%
2011-04-06 0 1.070 1.060 1.070 1.040 1.080 76,988,000 81,758,500 1.0620 3.049 3.020 3.049 2.963 3.077 27,018,091 3.0261 2.88%
2011-04-04 0 1.040 1.040 1.050 1.030 1.060 74,381,994 77,496,261 1.0419 2.963 2.963 2.992 2.935 3.020 26,103,542 2.9688 -0.95%
2011-04-01 0 1.050 1.050 1.060 1.030 1.070 60,606,600 63,420,668 1.0464 2.992 2.992 3.020 2.935 3.049 21,269,219 2.9818 -1.87%
2011-03-31 0 1.070 1.060 1.070 1.060 1.120 122,824,000 131,965,460 1.0744 3.049 3.020 3.049 3.020 3.191 43,103,731 3.0616 -4.46%
2011-03-30 0 1.120 1.110 1.120 1.100 1.140 59,722,000 66,854,840 1.1194 3.191 3.163 3.191 3.134 3.248 20,958,779 3.1898 0.90%
2011-03-29 0 1.110 1.100 1.110 1.100 1.120 10,015,600 11,109,916 1.1093 3.163 3.134 3.163 3.134 3.191 3,514,865 3.1608 0.00%
2011-03-28 0 1.110 1.100 1.110 1.100 1.120 20,116,000 22,331,540 1.1101 3.163 3.134 3.163 3.134 3.191 7,059,489 3.1633 0.00%
2011-03-25 0 1.110 1.100 1.110 1.100 1.130 51,106,000 56,733,060 1.1101 3.163 3.134 3.163 3.134 3.220 17,935,088 3.1632 -0.89%
2011-03-24 0 1.120 1.110 1.120 1.110 1.150 64,400,000 72,805,490 1.1305 3.191 3.163 3.191 3.163 3.277 22,600,471 3.2214 -0.88%
2011-03-23 0 1.130 1.120 1.130 1.120 1.140 14,197,000 16,064,850 1.1316 3.220 3.191 3.220 3.191 3.248 4,982,281 3.2244 -0.88%
2011-03-22 0 1.140 1.130 1.140 1.120 1.140 19,500,000 22,029,240 1.1297 3.248 3.220 3.248 3.191 3.248 6,843,310 3.2191 0.00%
2011-03-21 0 1.140 1.130 1.140 1.120 1.140 23,664,000 26,692,260 1.1280 3.248 3.220 3.248 3.191 3.248 8,304,620 3.2141 1.79%
2011-03-18 0 1.120 1.110 1.120 1.110 1.130 14,368,000 16,099,340 1.1205 3.191 3.163 3.191 3.163 3.220 5,042,291 3.1929 0.90%
2011-03-17 0 1.110 1.100 1.110 1.100 1.130 23,688,000 26,366,980 1.1131 3.163 3.134 3.163 3.134 3.220 8,313,043 3.1718 -2.63%
2011-03-16 0 1.140 1.130 1.140 1.120 1.140 12,305,500 13,921,225 1.1313 3.248 3.220 3.248 3.191 3.248 4,318,480 3.2236 0.88%
2011-03-15 0 1.130 1.120 1.130 1.110 1.150 52,470,143 58,833,536 1.1213 3.220 3.191 3.220 3.163 3.277 18,413,819 3.1951 -1.74%
2011-03-14 0 1.150 1.150 1.160 1.140 1.170 22,518,000 25,997,740 1.1545 3.277 3.277 3.305 3.248 3.334 7,902,444 3.2898 -0.86%
2011-03-11 0 1.160 1.150 1.160 1.130 1.170 42,766,000 49,101,110 1.1481 3.305 3.277 3.305 3.220 3.334 15,008,257 3.2716 0.00%
2011-03-10 0 1.160 1.150 1.160 1.140 1.190 31,134,001 36,093,721 1.1593 3.305 3.277 3.305 3.248 3.391 10,926,135 3.3034 -1.69%
2011-03-09 0 1.180 1.170 1.180 1.160 1.220 43,988,000 52,335,600 1.1898 3.362 3.334 3.362 3.305 3.476 15,437,105 3.3902 -1.67%
2011-03-08 0 1.200 1.200 1.210 1.190 1.210 10,336,962 12,422,794 1.2018 3.419 3.419 3.448 3.391 3.448 3,627,643 3.4245 0.00%
2011-03-07 0 1.200 1.190 1.200 1.190 1.230 17,504,000 21,065,880 1.2035 3.419 3.391 3.419 3.391 3.505 6,142,836 3.4293 -2.44%
2011-03-04 0 1.230 1.220 1.230 1.190 1.230 59,711,900 71,938,846 1.2048 3.505 3.476 3.505 3.391 3.505 20,955,234 3.4330 4.24%
2011-03-03 0 1.180 1.180 1.190 1.170 1.190 11,250,000 13,284,400 1.1808 3.362 3.362 3.391 3.334 3.391 3,948,064 3.3648 0.85%
2011-03-02 0 1.170 1.170 1.180 1.160 1.180 11,068,000 12,955,600 1.1705 3.334 3.334 3.362 3.305 3.362 3,884,193 3.3355 -2.50%
2011-03-01 0 1.200 1.190 1.200 1.160 1.200 49,335,333 58,463,093 1.1850 3.419 3.391 3.419 3.305 3.419 17,313,692 3.3767 1.69%
2011-02-28 0 1.180 1.170 1.180 1.150 1.180 34,884,000 40,809,228 1.1699 3.362 3.334 3.362 3.277 3.362 12,242,156 3.3335 0.00%
2011-02-25 0 1.180 1.180 1.190 1.110 1.190 80,036,499 91,907,614 1.1483 3.362 3.362 3.391 3.163 3.391 28,087,929 3.2721 5.36%
2011-02-24 0 1.120 1.110 1.120 1.110 1.160 27,484,000 31,268,240 1.1377 3.191 3.163 3.191 3.163 3.305 9,645,207 3.2418 -1.75%
2011-02-23 0 1.140 1.140 1.150 1.140 1.160 11,152,000 12,738,340 1.1422 3.248 3.248 3.277 3.248 3.305 3,913,672 3.2548 -0.87%
2011-02-22 0 1.150 1.150 1.160 1.150 1.190 19,132,000 22,205,755 1.1607 3.277 3.277 3.305 3.277 3.391 6,714,165 3.3073 -4.17%
2011-02-21 0 1.200 1.200 1.210 1.190 1.210 34,948,000 41,932,780 1.1999 3.419 3.419 3.448 3.391 3.448 12,264,616 3.4190 0.00%
2011-02-18 0 1.200 1.200 1.210 1.170 1.210 42,335,910 50,513,813 1.1932 3.419 3.419 3.448 3.334 3.448 14,857,322 3.3999 1.69%
2011-02-17 0 1.180 1.180 1.190 1.170 1.190 28,380,000 33,472,760 1.1794 3.362 3.362 3.391 3.334 3.391 9,959,649 3.3608 -0.84%
2011-02-16 0 1.190 1.180 1.190 1.150 1.190 32,698,000 38,465,020 1.1764 3.391 3.362 3.391 3.277 3.391 11,475,003 3.3521 1.71%
2011-02-15 0 1.170 1.160 1.170 1.150 1.170 37,856,600 44,105,356 1.1651 3.334 3.305 3.334 3.277 3.334 13,285,357 3.3198 0.86%
2011-02-14 0 1.160 1.160 1.170 1.120 1.180 38,594,000 44,673,340 1.1575 3.305 3.305 3.334 3.191 3.362 13,544,140 3.2984 2.65%
2011-02-11 0 1.130 1.120 1.130 1.110 1.130 33,232,000 37,208,700 1.1197 3.220 3.191 3.220 3.163 3.220 11,662,405 3.1905 0.89%
2011-02-10 0 1.120 1.110 1.120 1.110 1.140 24,660,000 27,670,940 1.1221 3.191 3.163 3.191 3.163 3.248 8,654,156 3.1974 -0.88%
2011-02-09 0 1.130 1.120 1.130 1.120 1.150 14,498,000 16,414,700 1.1322 3.220 3.191 3.220 3.191 3.277 5,087,914 3.2262 -1.74%
2011-02-08 0 1.150 1.140 1.150 1.140 1.160 18,178,000 20,873,630 1.1483 3.277 3.248 3.277 3.248 3.305 6,379,369 3.2721 0.00%
2011-02-07 0 1.150 1.140 1.150 1.130 1.160 19,534,000 22,343,834 1.1438 3.277 3.248 3.277 3.220 3.305 6,855,242 3.2594 0.00%
2011-02-02 0 1.150 1.150 1.160 1.140 1.160 8,464,894 9,736,898 1.1503 3.277 3.277 3.305 3.248 3.305 2,970,661 3.2777 0.88%
2011-02-01 0 1.140 1.130 1.140 1.130 1.150 14,311,600 16,266,668 1.1366 3.248 3.220 3.248 3.220 3.277 5,022,499 3.2388 -0.87%
2011-01-31 0 1.150 1.140 1.150 1.130 1.150 12,406,300 14,113,345 1.1376 3.277 3.248 3.277 3.220 3.277 4,353,854 3.2416 -0.86%
2011-01-28 0 1.160 1.150 1.160 1.150 1.170 7,242,000 8,365,100 1.1551 3.305 3.277 3.305 3.277 3.334 2,541,500 3.2914 -0.85%
2011-01-27 0 1.170 1.160 1.170 1.150 1.180 15,136,000 17,649,580 1.1661 3.334 3.305 3.334 3.277 3.362 5,311,813 3.3227 0.00%
2011-01-26 0 1.170 1.160 1.170 1.140 1.170 16,876,000 19,593,410 1.1610 3.334 3.305 3.334 3.248 3.334 5,922,446 3.3083 2.63%
2011-01-25 0 1.140 1.150 1.160 1.140 1.180 20,772,000 24,060,800 1.1583 3.248 3.277 3.305 3.248 3.362 7,289,705 3.3007 -2.56%
2011-01-24 0 1.170 1.160 1.170 1.160 1.180 11,588,000 13,520,260 1.1667 3.334 3.305 3.334 3.305 3.362 4,066,681 3.3246 0.00%
2011-01-21 0 1.170 1.160 1.170 1.160 1.180 15,520,000 18,161,090 1.1702 3.334 3.305 3.334 3.305 3.362 5,446,573 3.3344 0.00%
2011-01-20 0 1.170 1.160 1.170 1.150 1.200 43,054,000 50,447,260 1.1717 3.334 3.305 3.334 3.277 3.419 15,109,328 3.3388 -3.31%
2011-01-19 0 1.210 1.210 1.220 1.200 1.220 24,256,000 29,308,380 1.2083 3.448 3.448 3.476 3.419 3.476 8,512,376 3.4430 0.83%
2011-01-18 0 1.200 1.190 1.200 1.180 1.210 34,536,000 41,360,750 1.1976 3.419 3.391 3.419 3.362 3.448 12,120,029 3.4126 -0.83%
2011-01-17 0 1.210 1.200 1.210 1.200 1.250 27,928,578 34,118,477 1.2216 3.448 3.419 3.448 3.419 3.562 9,801,227 3.4810 -2.42%
2011-01-14 0 1.240 1.230 1.240 1.230 1.260 44,894,000 56,004,260 1.2475 3.533 3.505 3.533 3.505 3.590 15,755,055 3.5547 -1.59%
2011-01-13 0 1.260 1.250 1.260 1.250 1.300 83,613,731 106,859,552 1.2780 3.590 3.562 3.590 3.562 3.704 29,343,319 3.6417 0.80%
2011-01-12 0 1.250 1.250 1.260 1.230 1.260 39,152,000 48,966,570 1.2507 3.562 3.562 3.590 3.505 3.590 13,739,964 3.5638 0.81%
2011-01-11 0 1.240 1.230 1.240 1.230 1.250 30,182,000 37,391,100 1.2389 3.533 3.505 3.533 3.505 3.562 10,592,041 3.5301 0.81%
2011-01-10 0 1.230 1.220 1.230 1.220 1.250 31,918,000 39,499,850 1.2375 3.505 3.476 3.505 3.476 3.562 11,201,271 3.5264 0.00%
2011-01-07 0 1.230 1.220 1.230 1.220 1.240 34,332,000 42,189,900 1.2289 3.505 3.476 3.505 3.476 3.533 12,048,438 3.5017 -0.81%
2011-01-06 0 1.240 1.230 1.240 1.220 1.260 36,882,300 45,599,615 1.2364 3.533 3.505 3.533 3.476 3.590 12,943,437 3.5230 0.00%
2011-01-05 0 1.240 1.240 1.250 1.220 1.270 79,698,631 99,319,763 1.2462 3.533 3.533 3.562 3.476 3.619 27,969,358 3.5510 -2.36%
2011-01-04 0 1.270 1.260 1.270 1.170 1.270 179,355,531 218,254,169 1.2169 3.619 3.590 3.619 3.334 3.619 62,942,850 3.4675 9.48%
2011-01-03 0 1.160 1.150 1.160 1.130 1.160 16,696,000 19,200,030 1.1500 3.305 3.277 3.305 3.220 3.305 5,859,277 3.2769 2.65%
2010-12-31 0 1.130 1.120 1.130 1.120 1.140 13,126,000 14,841,958 1.1307 3.220 3.191 3.220 3.191 3.248 4,606,425 3.2220 -0.88%
2010-12-30 0 1.140 1.130 1.140 1.120 1.140 15,238,000 17,190,548 1.1281 3.248 3.220 3.248 3.191 3.248 5,347,608 3.2146 0.88%
2010-12-29 0 1.130 1.130 1.140 1.130 1.150 13,700,000 15,609,190 1.1394 3.220 3.220 3.248 3.220 3.277 4,807,864 3.2466 -0.88%
2010-12-28 0 1.140 1.130 1.140 1.130 1.150 6,700,000 7,619,340 1.1372 3.248 3.220 3.248 3.220 3.277 2,351,291 3.2405 -0.87%
2010-12-24 0 1.150 1.140 1.150 1.140 1.160 2,434,000 2,785,200 1.1443 3.277 3.248 3.277 3.248 3.305 854,186 3.2606 -0.86%
2010-12-23 0 1.160 1.150 1.160 1.140 1.170 7,900,000 9,132,300 1.1560 3.305 3.277 3.305 3.248 3.334 2,772,418 3.2940 0.00%
2010-12-22 0 1.160 1.150 1.160 1.150 1.170 14,828,884 17,180,618 1.1586 3.305 3.277 3.305 3.277 3.334 5,204,034 3.3014 -0.85%
2010-12-21 0 1.170 1.160 1.170 1.130 1.170 29,158,345 33,644,520 1.1539 3.334 3.305 3.334 3.220 3.334 10,232,800 3.2879 2.63%
2010-12-20 0 1.140 1.130 1.140 1.110 1.140 17,810,086 19,984,902 1.1221 3.248 3.220 3.248 3.163 3.248 6,250,254 3.1975 0.00%
2010-12-17 0 1.140 1.130 1.140 1.120 1.140 10,602,000 12,015,020 1.1333 3.248 3.220 3.248 3.191 3.248 3,720,655 3.2293 0.88%
2010-12-16 0 1.130 1.120 1.130 1.120 1.160 26,468,400 30,059,660 1.1357 3.220 3.191 3.220 3.191 3.305 9,288,794 3.2361 -2.59%
2010-12-15 0 1.160 1.160 1.170 1.150 1.190 52,812,000 61,713,720 1.1686 3.305 3.305 3.334 3.277 3.391 18,533,790 3.3298 -1.69%
2010-12-14 0 1.180 1.170 1.180 1.120 1.180 80,438,000 93,058,390 1.1569 3.362 3.334 3.362 3.191 3.362 28,228,831 3.2966 5.36%
2010-12-13 0 1.120 1.110 1.120 1.110 1.150 23,602,000 26,682,710 1.1305 3.191 3.163 3.191 3.163 3.277 8,282,862 3.2214 -1.75%
2010-12-10 0 1.140 1.130 1.140 1.110 1.140 31,036,400 35,022,322 1.1284 3.248 3.220 3.248 3.163 3.248 10,891,883 3.2155 1.79%
2010-12-09 0 1.120 1.120 1.130 1.120 1.160 20,764,000 23,644,260 1.1387 3.191 3.191 3.220 3.191 3.305 7,286,897 3.2448 -1.75%
2010-12-08 0 1.140 1.140 1.150 1.130 1.160 28,038,800 31,994,360 1.1411 3.248 3.248 3.277 3.220 3.305 9,839,908 3.2515 -1.72%
2010-12-07 0 1.160 1.150 1.160 1.150 1.170 23,044,200 26,621,380 1.1552 3.305 3.277 3.305 3.277 3.334 8,087,108 3.2918 0.87%
2010-12-06 0 1.150 1.150 1.160 1.150 1.190 31,992,000 37,184,472 1.1623 3.277 3.277 3.305 3.277 3.391 11,227,240 3.3120 -3.36%
2010-12-03 0 1.190 1.180 1.190 1.170 1.200 14,806,000 17,543,460 1.1849 3.391 3.362 3.391 3.334 3.419 5,196,003 3.3763 0.00%
2010-12-02 0 1.190 1.180 1.190 1.180 1.210 23,643,000 28,176,070 1.1917 3.391 3.362 3.391 3.362 3.448 8,297,251 3.3958 0.85%
2010-12-01 0 1.180 1.170 1.180 1.160 1.190 19,458,042 22,874,512 1.1756 3.362 3.334 3.362 3.305 3.391 6,828,586 3.3498 0.00%
2010-11-30 0 1.180 1.170 1.180 1.150 1.180 19,096,000 22,288,830 1.1672 3.362 3.334 3.362 3.277 3.362 6,701,531 3.3259 0.00%
2010-11-29 0 1.180 1.170 1.180 1.150 1.180 18,014,000 21,063,480 1.1693 3.362 3.334 3.362 3.277 3.362 6,321,815 3.3319 0.00%
2010-11-26 0 1.180 1.170 1.180 1.170 1.210 40,122,000 47,679,676 1.1884 3.362 3.334 3.362 3.334 3.448 14,080,374 3.3863 -2.48%
2010-11-25 0 1.210 1.200 1.210 1.190 1.230 52,738,000 63,677,740 1.2074 3.448 3.419 3.448 3.391 3.505 18,507,821 3.4406 1.68%
2010-11-24 0 1.190 1.180 1.190 1.180 1.200 15,970,000 18,979,590 1.1885 3.391 3.362 3.391 3.362 3.419 5,604,496 3.3865 0.00%
2010-11-23 0 1.190 1.180 1.190 1.180 1.210 23,623,000 28,096,490 1.1894 3.391 3.362 3.391 3.362 3.448 8,290,232 3.3891 -2.46%
2010-11-22 0 1.220 1.210 1.220 1.190 1.220 14,635,000 17,613,480 1.2035 3.476 3.448 3.476 3.391 3.476 5,135,992 3.4294 0.00%
2010-11-19 0 1.220 1.210 1.220 1.200 1.230 29,824,000 36,250,340 1.2155 3.476 3.448 3.476 3.419 3.505 10,466,405 3.4635 1.67%
2010-11-18 0 1.200 1.200 1.210 1.200 1.220 40,142,001 48,509,251 1.2084 3.419 3.419 3.448 3.419 3.476 14,087,394 3.4435 0.84%
2010-11-17 0 1.190 1.180 1.190 1.180 1.230 59,496,000 71,288,800 1.1982 3.391 3.362 3.391 3.362 3.505 20,879,467 3.4143 -4.03%
2010-11-16 0 1.240 1.230 1.240 1.230 1.280 51,718,000 64,606,020 1.2492 3.533 3.505 3.533 3.505 3.647 18,149,863 3.5596 -3.12%
2010-11-15 0 1.280 1.270 1.280 1.260 1.310 26,526,000 33,914,040 1.2785 3.647 3.619 3.647 3.590 3.733 9,309,008 3.6431 -0.78%
2010-11-12 0 1.290 1.280 1.290 1.280 1.330 48,024,000 62,448,940 1.3004 3.676 3.647 3.676 3.647 3.790 16,853,494 3.7054 -3.01%
2010-11-11 0 1.330 1.320 1.330 1.320 1.350 86,728,240 115,978,562 1.3373 3.790 3.761 3.790 3.761 3.847 30,436,321 3.8105 0.00%
2010-11-10 0 1.330 1.330 1.340 1.330 1.370 46,200,000 61,984,170 1.3416 3.790 3.790 3.818 3.790 3.904 16,213,382 3.8230 -2.21%
2010-11-09 0 1.360 1.350 1.360 1.350 1.390 68,236,000 93,011,210 1.3631 3.875 3.847 3.875 3.847 3.961 23,946,673 3.8841 0.74%
2010-11-08 0 1.350 1.350 1.360 1.340 1.360 55,278,000 74,678,660 1.3510 3.847 3.847 3.875 3.818 3.875 19,399,206 3.8496 -0.74%
2010-11-05 0 1.360 1.350 1.360 1.340 1.360 86,913,000 117,297,670 1.3496 3.875 3.847 3.875 3.818 3.875 30,501,161 3.8457 2.26%
2010-11-04 0 1.330 1.320 1.330 1.320 1.340 57,156,000 75,961,438 1.3290 3.790 3.761 3.790 3.761 3.818 20,058,269 3.7870 0.76%
2010-11-03 0 1.320 1.320 1.330 1.310 1.340 77,068,150 102,001,712 1.3235 3.761 3.761 3.790 3.733 3.818 27,046,219 3.7714 0.76%
2010-11-02 0 1.310 1.310 1.320 1.310 1.330 29,807,787 39,248,597 1.3167 3.733 3.733 3.761 3.733 3.790 10,460,715 3.7520 -1.50%
2010-11-01 0 1.330 1.320 1.330 1.300 1.330 61,515,878 80,841,155 1.3142 3.790 3.761 3.790 3.704 3.790 21,588,320 3.7447 2.31%
2010-10-29 0 1.300 1.290 1.300 1.250 1.300 46,036,697 58,746,210 1.2761 3.704 3.676 3.704 3.562 3.704 16,156,072 3.6362 0.00%
2010-10-28 0 1.300 1.290 1.300 1.290 1.330 47,761,100 62,512,685 1.3089 3.704 3.676 3.704 3.676 3.790 16,761,232 3.7296 0.00%
2010-10-27 0 1.300 1.290 1.300 1.290 1.360 61,954,000 81,559,000 1.3164 3.704 3.676 3.704 3.676 3.875 21,742,075 3.7512 -3.70%
2010-10-26 0 1.350 1.340 1.350 1.340 1.380 36,482,000 49,565,750 1.3586 3.847 3.818 3.847 3.818 3.932 12,802,956 3.8714 -2.17%
2010-10-25 0 1.380 1.370 1.380 1.340 1.390 64,410,000 88,221,400 1.3697 3.932 3.904 3.932 3.818 3.961 22,603,981 3.9029 2.22%
2010-10-22 0 1.350 1.340 1.350 1.340 1.390 88,805,000 120,750,960 1.3597 3.847 3.818 3.847 3.818 3.961 31,165,138 3.8746 -2.88%
2010-10-21 0 1.390 1.380 1.390 1.380 1.400 43,224,000 59,924,930 1.3864 3.961 3.932 3.961 3.932 3.989 15,168,987 3.9505 0.00%
2010-10-20 0 1.390 1.380 1.390 1.370 1.400 98,950,000 137,113,100 1.3857 3.961 3.932 3.961 3.904 3.989 34,725,414 3.9485 -1.42%
2010-10-19 0 1.410 1.400 1.410 1.390 1.420 85,948,000 121,269,670 1.4110 4.018 3.989 4.018 3.961 4.046 30,162,505 4.0205 0.71%
2010-10-18 0 1.400 1.400 1.410 1.380 1.450 197,194,000 279,128,400 1.4155 3.989 3.989 4.018 3.932 4.132 69,203,064 4.0335 1.45%
2010-10-15 0 1.380 1.380 1.390 1.370 1.400 42,398,000 58,893,650 1.3891 3.932 3.932 3.961 3.904 3.989 14,879,112 3.9581 -1.43%
2010-10-14 0 1.400 1.390 1.400 1.380 1.420 72,912,000 101,805,500 1.3963 3.989 3.961 3.989 3.932 4.046 25,587,664 3.9787 0.00%
2010-10-13 0 1.400 1.390 1.400 1.350 1.400 83,122,000 114,440,700 1.3768 3.989 3.961 3.989 3.847 3.989 29,170,751 3.9231 2.94%
2010-10-12 0 1.360 1.350 1.360 1.350 1.400 87,688,000 121,053,500 1.3805 3.875 3.847 3.875 3.847 3.989 30,773,139 3.9337 -1.45%
2010-10-11 0 1.380 1.380 1.390 1.380 1.410 137,141,000 191,339,930 1.3952 3.932 3.932 3.961 3.932 4.018 48,128,125 3.9756 -0.72%
2010-10-08 0 1.390 1.380 1.390 1.380 1.400 35,758,000 49,613,300 1.3875 3.961 3.932 3.961 3.932 3.989 12,548,877 3.9536 -0.71%
2010-10-07 0 1.400 1.390 1.400 1.380 1.410 41,588,000 57,939,620 1.3932 3.989 3.961 3.989 3.932 4.018 14,594,851 3.9699 -0.71%
2010-10-06 0 1.410 1.400 1.410 1.380 1.410 97,060,000 135,289,840 1.3939 4.018 3.989 4.018 3.932 4.018 34,062,139 3.9719 2.17%
2010-10-05 0 1.380 1.370 1.380 1.360 1.430 159,874,500 222,276,930 1.3903 3.932 3.904 3.932 3.875 4.075 56,106,197 3.9617 -3.50%
2010-10-04 0 1.430 1.420 1.430 1.420 1.440 222,890,100 318,787,153 1.4302 4.075 4.046 4.075 4.046 4.103 78,220,828 4.0755 0.70%
2010-09-30 0 1.420 1.410 1.420 1.400 1.440 137,763,000 195,892,590 1.4220 4.046 4.018 4.046 3.989 4.103 48,346,409 4.0519 -0.70%
2010-09-29 0 1.430 1.420 1.430 1.390 1.460 267,676,000 382,403,860 1.4286 4.075 4.046 4.075 3.961 4.160 93,937,947 4.0708 2.14%
2010-09-28 0 1.400 1.390 1.400 1.390 1.450 307,470,000 434,324,480 1.4126 3.989 3.961 3.989 3.961 4.132 107,903,213 4.0251 2.19%
2010-09-27 0 1.370 1.370 1.380 1.360 1.390 70,470,000 96,672,880 1.3718 3.904 3.904 3.932 3.875 3.961 24,730,671 3.9090 0.00%
2010-09-24 0 1.370 1.360 1.370 1.340 1.370 25,432,000 34,564,330 1.3591 3.904 3.875 3.904 3.818 3.904 8,925,081 3.8727 0.74%
2010-09-22 0 1.360 1.350 1.360 1.350 1.380 41,014,000 55,895,000 1.3628 3.875 3.847 3.875 3.847 3.932 14,393,412 3.8834 -1.45%
2010-09-21 0 1.380 1.370 1.380 1.360 1.400 38,890,000 53,600,458 1.3783 3.932 3.904 3.932 3.875 3.989 13,648,018 3.9273 0.00%
2010-09-20 0 1.380 1.370 1.380 1.370 1.400 47,470,000 65,791,080 1.3860 3.932 3.904 3.932 3.904 3.989 16,659,074 3.9493 0.73%
2010-09-17 0 1.370 1.370 1.380 1.350 1.380 50,598,000 69,411,620 1.3718 3.904 3.904 3.932 3.847 3.932 17,756,811 3.9090 1.48%
2010-09-16 0 1.350 1.340 1.350 1.330 1.360 22,412,000 30,113,520 1.3436 3.847 3.818 3.847 3.790 3.875 7,865,245 3.8287 -0.74%
2010-09-15 0 1.360 1.350 1.360 1.330 1.390 44,996,000 60,998,040 1.3556 3.875 3.847 3.875 3.790 3.961 15,790,851 3.8629 -2.16%
2010-09-14 0 1.390 1.380 1.390 1.370 1.400 44,680,000 62,102,220 1.3899 3.961 3.932 3.961 3.904 3.989 15,679,954 3.9606 0.72%
2010-09-13 0 1.380 1.380 1.390 1.350 1.390 70,832,000 97,739,880 1.3799 3.932 3.932 3.961 3.847 3.961 24,857,711 3.9320 3.76%
2010-09-10 0 1.330 1.320 1.330 1.300 1.350 37,986,000 50,323,760 1.3248 3.790 3.761 3.790 3.704 3.847 13,330,769 3.7750 -0.75%
2010-09-09 0 1.340 1.330 1.340 1.320 1.380 57,662,000 77,727,920 1.3480 3.818 3.790 3.818 3.761 3.932 20,235,844 3.8411 0.00%
2010-09-08 0 1.340 1.340 1.350 1.330 1.360 58,324,000 78,555,080 1.3469 3.818 3.818 3.847 3.790 3.875 20,468,166 3.8379 -2.90%
2010-09-07 0 1.380 1.370 1.380 1.360 1.410 168,128,000 232,208,740 1.3811 3.932 3.904 3.932 3.875 4.018 59,002,672 3.9356 2.99%
2010-09-06 0 1.340 1.340 1.350 1.250 1.350 280,326,000 364,342,440 1.2997 3.818 3.818 3.847 3.562 3.847 98,377,325 3.7035 8.94%
2010-09-03 0 1.230 1.220 1.230 1.190 1.230 41,065,000 49,627,390 1.2085 3.505 3.476 3.505 3.391 3.505 14,411,310 3.4436 2.50%
2010-09-02 0 1.200 1.190 1.200 1.180 1.200 52,658,000 62,383,840 1.1847 3.419 3.391 3.419 3.362 3.419 18,479,746 3.3758 3.45%
2010-09-01 0 1.160 1.150 1.160 1.140 1.170 28,688,000 33,189,906 1.1569 3.305 3.277 3.305 3.248 3.334 10,067,738 3.2967 2.65%
2010-08-31 0 1.130 1.120 1.130 1.110 1.150 33,558,300 37,855,837 1.1281 3.220 3.191 3.220 3.163 3.277 11,776,916 3.2144 -2.59%
2010-08-30 0 1.160 1.150 1.160 1.150 1.190 28,144,000 32,945,680 1.1706 3.305 3.277 3.305 3.277 3.391 9,876,827 3.3357 -0.85%
2010-08-27 0 1.170 1.160 1.170 1.150 1.190 22,972,000 26,762,340 1.1650 3.334 3.305 3.334 3.277 3.391 8,061,771 3.3197 -1.68%
2010-08-26 0 1.190 1.180 1.190 1.180 1.250 46,568,000 56,084,980 1.2044 3.391 3.362 3.391 3.362 3.562 16,342,527 3.4318 -4.03%
2010-08-25 0 1.240 1.230 1.240 1.230 1.260 18,143,000 22,530,790 1.2418 3.533 3.505 3.533 3.505 3.590 6,367,086 3.5386 -1.59%
2010-08-24 0 1.260 1.250 1.260 1.250 1.280 11,386,300 14,405,758 1.2652 3.590 3.562 3.590 3.562 3.647 3,995,897 3.6051 -0.79%
2010-08-23 0 1.270 1.260 1.270 1.260 1.290 7,485,000 9,514,620 1.2712 3.619 3.590 3.619 3.590 3.676 2,626,778 3.6222 -1.55%
2010-08-20 0 1.290 1.270 1.280 1.260 1.290 22,788,000 29,114,958 1.2776 3.676 3.619 3.647 3.590 3.676 7,997,198 3.6406 1.57%
2010-08-19 0 1.270 1.270 1.280 1.260 1.290 25,324,000 32,330,200 1.2767 3.619 3.619 3.647 3.590 3.676 8,887,179 3.6378 0.00%
2010-08-18 0 1.270 1.270 1.280 1.270 1.290 9,393,000 11,993,380 1.2768 3.619 3.619 3.647 3.619 3.676 3,296,370 3.6384 0.00%
2010-08-17 0 1.270 1.270 1.280 1.260 1.280 9,896,000 12,575,680 1.2708 3.619 3.619 3.647 3.590 3.647 3,472,892 3.6211 0.00%
2010-08-16 0 1.270 1.270 1.280 1.250 1.280 19,005,000 24,088,160 1.2675 3.619 3.619 3.647 3.562 3.647 6,669,596 3.6116 0.79%
2010-08-13 0 1.260 1.260 1.270 1.240 1.270 13,874,000 17,462,500 1.2586 3.590 3.590 3.619 3.533 3.619 4,868,928 3.5865 0.80%
2010-08-12 0 1.250 1.250 1.260 1.230 1.260 30,045,000 37,351,840 1.2432 3.562 3.562 3.590 3.505 3.590 10,543,962 3.5425 -0.79%
2010-08-11 0 1.260 1.260 1.270 1.250 1.300 38,018,200 48,521,540 1.2763 3.590 3.590 3.619 3.562 3.704 13,342,069 3.6367 -2.33%
2010-08-10 0 1.290 1.280 1.290 1.280 1.320 47,177,700 61,122,427 1.2956 3.676 3.647 3.676 3.647 3.761 16,556,495 3.6917 0.00%
2010-08-09 0 1.290 1.290 1.300 1.280 1.300 14,814,000 19,107,840 1.2899 3.676 3.676 3.704 3.647 3.704 5,198,810 3.6754 0.00%
2010-08-06 0 1.290 1.280 1.290 1.270 1.300 26,832,000 34,579,560 1.2887 3.676 3.647 3.676 3.619 3.704 9,416,395 3.6723 0.00%
2010-08-05 0 1.290 1.290 1.300 1.280 1.310 18,134,071 23,429,672 1.2920 3.676 3.676 3.704 3.647 3.733 6,363,953 3.6816 -0.77%
2010-08-04 0 1.300 1.280 1.300 1.270 1.320 36,204,000 46,692,720 1.2897 3.704 3.647 3.704 3.619 3.761 12,705,395 3.6750 -0.76%
2010-08-03 0 1.310 1.300 1.310 1.300 1.360 35,192,000 46,611,020 1.3245 3.733 3.704 3.733 3.704 3.875 12,350,245 3.7741 -2.96%
2010-08-02 0 1.350 1.340 1.350 1.320 1.360 79,602,000 106,716,200 1.3406 3.847 3.818 3.847 3.761 3.875 27,935,446 3.8201 3.05%
2010-07-30 0 1.310 1.300 1.310 1.280 1.310 33,080,000 42,952,780 1.2985 3.733 3.704 3.733 3.647 3.733 11,609,062 3.6999 0.77%
2010-07-29 0 1.300 1.290 1.300 1.270 1.320 65,891,000 85,860,764 1.3031 3.704 3.676 3.704 3.619 3.761 23,123,721 3.7131 1.56%
2010-07-28 0 1.280 1.280 1.290 1.270 1.320 56,147,250 72,729,160 1.2953 3.647 3.647 3.676 3.619 3.761 19,704,260 3.6910 -1.54%
2010-07-27 0 1.300 1.290 1.300 1.250 1.310 77,728,000 100,228,520 1.2895 3.704 3.676 3.704 3.562 3.733 27,277,786 3.6744 3.17%
2010-07-26 0 1.260 1.250 1.260 1.240 1.270 31,180,000 39,154,540 1.2558 3.590 3.562 3.590 3.533 3.619 10,942,278 3.5783 0.80%
2010-07-23 0 1.250 1.250 1.260 1.240 1.320 107,020,500 136,023,480 1.2710 3.562 3.562 3.590 3.533 3.761 37,557,667 3.6217 -3.85%
2010-07-22 0 1.300 1.290 1.300 1.250 1.320 132,571,000 170,633,880 1.2871 3.704 3.676 3.704 3.562 3.761 46,524,334 3.6676 1.56%
2010-07-21 0 1.280 1.270 1.280 1.170 1.280 172,474,400 211,646,208 1.2271 3.647 3.619 3.647 3.334 3.647 60,527,993 3.4967 10.34%
2010-07-20 0 1.160 1.160 1.170 1.140 1.180 34,900,000 40,411,880 1.1579 3.305 3.305 3.334 3.248 3.362 12,247,771 3.2995 3.57%
2010-07-19 0 1.120 1.110 1.130 1.100 1.130 14,999,200 16,748,924 1.1167 3.191 3.163 3.220 3.134 3.220 5,263,804 3.1819 -0.88%
2010-07-16 0 1.130 1.120 1.130 1.120 1.150 13,438,000 15,189,872 1.1304 3.220 3.191 3.220 3.191 3.277 4,715,918 3.2210 -1.74%
2010-07-15 0 1.150 1.140 1.150 1.140 1.190 15,962,000 18,553,180 1.1623 3.277 3.248 3.277 3.248 3.391 5,601,688 3.3121 -3.36%
2010-07-14 0 1.190 1.180 1.190 1.170 1.200 50,382,000 59,824,740 1.1874 3.391 3.362 3.391 3.334 3.419 17,681,009 3.3836 1.71%
2010-07-13 0 1.170 1.160 1.170 1.150 1.180 18,860,000 22,001,240 1.1666 3.334 3.305 3.334 3.277 3.362 6,618,709 3.3241 -0.85%
2010-07-12 0 1.180 1.170 1.180 1.160 1.190 40,048,000 47,185,660 1.1782 3.362 3.334 3.362 3.305 3.391 14,054,405 3.3574 0.85%
2010-07-09 0 1.170 1.160 1.170 1.140 1.170 55,302,000 63,943,980 1.1563 3.334 3.305 3.334 3.248 3.334 19,407,628 3.2948 2.63%
2010-07-08 0 1.140 1.130 1.140 1.130 1.170 22,456,000 25,809,620 1.1493 3.248 3.220 3.248 3.220 3.334 7,880,686 3.2750 0.00%
2010-07-07 0 1.140 1.130 1.140 1.110 1.140 16,066,000 18,101,880 1.1267 3.248 3.220 3.248 3.163 3.248 5,638,186 3.2106 -0.87%
2010-07-06 0 1.150 1.140 1.150 1.080 1.150 22,536,000 25,129,140 1.1151 3.277 3.248 3.277 3.077 3.277 7,908,761 3.1774 5.50%
2010-07-05 0 1.090 1.080 1.090 1.070 1.090 12,491,787 13,535,000 1.0835 3.106 3.077 3.106 3.049 3.106 4,383,855 3.0875 0.00%
2010-07-02 0 1.090 1.080 1.090 1.060 1.120 44,457,312 48,037,272 1.0805 3.106 3.077 3.106 3.020 3.191 15,601,804 3.0790 -1.80%
2010-06-30 0 1.110 1.100 1.110 1.090 1.120 52,967,000 58,493,280 1.1043 3.163 3.134 3.163 3.106 3.191 18,588,186 3.1468 -1.77%
2010-06-29 0 1.130 1.120 1.130 1.110 1.200 84,070,000 95,721,840 1.1386 3.220 3.191 3.220 3.163 3.419 29,503,441 3.2444 -6.61%
2010-06-28 0 1.210 1.200 1.210 1.190 1.240 26,296,475 31,935,463 1.2144 3.448 3.419 3.448 3.391 3.533 9,228,459 3.4605 -0.82%
2010-06-25 0 1.220 1.210 1.220 1.200 1.240 23,758,030 28,878,735 1.2155 3.476 3.448 3.476 3.419 3.533 8,337,619 3.4637 -0.81%
2010-06-24 0 1.230 1.220 1.230 1.220 1.270 63,644,000 79,495,960 1.2491 3.505 3.476 3.505 3.476 3.619 22,335,161 3.5592 -3.15%
2010-06-23 0 1.270 1.260 1.270 1.250 1.290 48,612,696 61,668,054 1.2686 3.619 3.590 3.619 3.562 3.676 17,060,091 3.6148 -2.31%
2010-06-22 0 1.300 1.290 1.300 1.260 1.310 78,335,000 100,856,200 1.2875 3.704 3.676 3.704 3.590 3.733 27,490,806 3.6687 0.78%
2010-06-21 0 1.290 1.280 1.290 1.220 1.290 94,106,000 118,122,336 1.2552 3.676 3.647 3.676 3.476 3.676 33,025,465 3.5767 4.88%
2010-06-18 0 1.230 1.220 1.230 1.210 1.260 38,320,000 47,048,880 1.2278 3.505 3.476 3.505 3.448 3.590 13,447,982 3.4986 -2.38%
2010-06-17 0 1.260 1.250 1.260 1.240 1.270 43,254,317 54,262,319 1.2545 3.590 3.562 3.590 3.533 3.619 15,179,627 3.5747 1.61%
2010-06-15 0 1.240 1.230 1.240 1.230 1.250 20,876,000 25,915,000 1.2414 3.533 3.505 3.533 3.505 3.562 7,326,202 3.5373 0.00%
2010-06-14 0 1.240 1.230 1.240 1.210 1.250 31,878,000 39,334,780 1.2339 3.533 3.505 3.533 3.448 3.562 11,187,233 3.5160 2.48%
2010-06-11 0 1.210 1.200 1.210 1.190 1.230 41,758,000 50,203,900 1.2023 3.448 3.419 3.448 3.391 3.505 14,654,511 3.4258 2.54%
2010-06-10 0 1.180 1.170 1.180 1.160 1.190 34,992,800 41,106,602 1.1747 3.362 3.334 3.362 3.305 3.391 12,280,338 3.3474 -0.84%
2010-06-09 0 1.190 1.180 1.190 1.150 1.210 41,282,000 48,651,430 1.1785 3.391 3.362 3.391 3.277 3.448 14,487,464 3.3582 -1.65%
2010-06-08 0 1.210 1.200 1.210 1.180 1.210 18,514,000 22,186,120 1.1983 3.448 3.419 3.448 3.362 3.448 6,497,285 3.4147 2.54%
2010-06-07 0 1.180 1.170 1.180 1.150 1.180 38,166,000 44,856,996 1.1753 3.362 3.334 3.362 3.277 3.362 13,393,938 3.3491 -3.28%
2010-06-04 0 1.220 1.210 1.220 1.200 1.250 47,581,800 57,987,269 1.2187 3.476 3.448 3.476 3.419 3.562 16,698,309 3.4726 -1.61%
2010-06-03 0 1.240 1.230 1.240 1.230 1.270 43,030,000 53,719,640 1.2484 3.533 3.505 3.533 3.505 3.619 15,100,905 3.5574 1.64%
2010-06-02 0 1.220 1.210 1.220 1.180 1.240 45,081,000 54,823,260 1.2161 3.476 3.448 3.476 3.362 3.533 15,820,681 3.4653 -0.81%
2010-06-01 0 1.230 1.220 1.230 1.210 1.270 63,978,900 79,452,294 1.2419 3.505 3.476 3.505 3.448 3.619 22,452,691 3.5387 -1.60%
2010-05-31 0 1.250 1.250 1.260 1.180 1.290 205,973,730 256,591,832 1.2458 3.562 3.562 3.590 3.362 3.676 72,284,214 3.5498 5.04%
2010-05-28 0 1.190 1.180 1.190 1.170 1.200 101,128,000 120,227,456 1.1889 3.391 3.362 3.391 3.334 3.419 35,489,759 3.3877 5.31%
2010-05-27 0 1.130 1.140 1.150 1.020 1.150 62,257,750 68,863,903 1.1061 3.220 3.248 3.277 2.906 3.277 21,848,672 3.1519 7.62%
2010-05-26 0 1.050 1.050 1.060 1.040 1.080 31,414,000 33,299,772 1.0600 2.992 2.992 3.020 2.963 3.077 11,024,398 3.0206 0.00%
2010-05-25 0 1.050 1.040 1.050 1.040 1.110 39,942,000 42,612,080 1.0668 2.992 2.963 2.992 2.963 3.163 14,017,205 3.0400 -6.25%
2010-05-24 0 1.120 1.110 1.120 1.080 1.140 51,511,000 57,617,360 1.1185 3.191 3.163 3.191 3.077 3.248 18,077,219 3.1873 4.67%
2010-05-20 0 1.070 1.070 1.080 0.980 1.120 74,944,000 78,427,786 1.0465 3.049 3.049 3.077 2.793 3.191 26,300,772 2.9820 -2.73%
2010-05-19 0 1.100 1.090 1.100 1.090 1.140 47,554,000 53,234,560 1.1195 3.134 3.106 3.134 3.106 3.248 16,688,553 3.1899 -5.98%
2010-05-18 0 1.170 1.160 1.170 1.100 1.170 59,518,877 67,642,002 1.1365 3.334 3.305 3.334 3.134 3.334 20,887,495 3.2384 5.41%
2010-05-17 0 1.110 1.110 1.120 1.100 1.200 88,357,000 100,361,600 1.1359 3.163 3.163 3.191 3.134 3.419 31,007,917 3.2366 -9.02%
2010-05-14 0 1.220 1.210 1.220 1.200 1.240 40,632,000 49,463,180 1.2173 3.476 3.448 3.476 3.419 3.533 14,259,353 3.4688 -2.40%
2010-05-13 0 1.250 1.240 1.250 1.230 1.260 59,495,000 74,322,350 1.2492 3.562 3.533 3.562 3.505 3.590 20,879,116 3.5597 1.63%
2010-05-12 0 1.230 1.220 1.230 1.210 1.290 87,026,000 108,351,680 1.2450 3.505 3.476 3.505 3.448 3.676 30,540,817 3.5478 0.82%
2010-05-11 0 1.220 1.210 1.220 1.190 1.290 87,339,632 107,213,687 1.2275 3.476 3.448 3.476 3.391 3.676 30,650,883 3.4979 -2.40%
2010-05-10 0 1.250 1.240 1.250 1.180 1.250 71,645,883 87,614,616 1.2229 3.562 3.533 3.562 3.362 3.562 25,143,334 3.4846 4.17%
2010-05-07 0 1.200 1.190 1.200 1.120 1.200 110,255,000 129,321,970 1.1729 3.419 3.391 3.419 3.191 3.419 38,692,779 3.3423 0.00%
2010-05-06 0 1.200 1.200 1.210 1.180 1.260 85,005,137 103,333,127 1.2156 3.419 3.419 3.448 3.362 3.590 29,831,617 3.4639 -6.98%
2010-05-05 0 1.290 1.280 1.290 1.270 1.310 48,237,000 62,330,560 1.2922 3.676 3.647 3.676 3.619 3.733 16,928,244 3.6820 -4.44%
2010-05-04 0 1.350 1.350 1.360 1.330 1.400 23,166,000 31,457,860 1.3579 3.847 3.847 3.875 3.790 3.989 8,129,853 3.8694 -2.17%
2010-05-03 0 1.380 1.370 1.380 1.360 1.420 66,547,512 93,460,657 1.4044 3.932 3.904 3.932 3.875 4.046 23,354,117 4.0019 -3.50%
2010-04-30 0 1.430 1.430 1.440 1.430 1.460 43,671,000 62,750,940 1.4369 4.075 4.075 4.103 4.075 4.160 15,325,857 4.0944 0.70%
2010-04-29 0 1.420 1.410 1.430 1.410 1.460 40,932,000 58,608,760 1.4319 4.046 4.018 4.075 4.018 4.160 14,364,635 4.0801 0.71%
2010-04-28 0 1.410 1.400 1.410 1.370 1.420 36,684,000 51,630,036 1.4074 4.018 3.989 4.018 3.904 4.046 12,873,846 4.0105 -0.70%
2010-04-27 0 1.420 1.410 1.420 1.400 1.430 49,237,600 69,824,308 1.4181 4.046 4.018 4.046 3.989 4.075 17,279,394 4.0409 -1.39%
2010-04-26 0 1.440 1.430 1.440 1.420 1.480 74,297,600 108,105,284 1.4550 4.103 4.075 4.103 4.046 4.217 26,073,925 4.1461 -2.04%
2010-04-23 0 1.470 1.460 1.470 1.450 1.500 57,549,000 84,649,940 1.4709 4.189 4.160 4.189 4.132 4.274 20,196,188 4.1914 -1.34%
2010-04-22 0 1.490 1.480 1.490 1.480 1.510 58,644,000 87,420,830 1.4907 4.246 4.217 4.246 4.217 4.303 20,580,466 4.2478 -1.97%
2010-04-21 0 1.520 1.510 1.520 1.510 1.560 101,067,467 154,184,293 1.5256 4.331 4.303 4.331 4.303 4.445 35,468,515 4.3471 -0.65%
2010-04-20 0 1.530 1.520 1.530 1.510 1.540 40,438,000 61,513,732 1.5212 4.360 4.331 4.360 4.303 4.388 14,191,271 4.3346 0.00%
2010-04-19 0 1.530 1.520 1.530 1.500 1.560 49,381,233 75,438,717 1.5277 4.360 4.331 4.360 4.274 4.445 17,329,800 4.3531 -3.16%
2010-04-16 0 1.580 1.580 1.590 1.560 1.620 63,550,000 100,693,356 1.5845 4.502 4.502 4.531 4.445 4.616 22,302,173 4.5150 -4.82%
2010-04-15 0 1.660 1.660 1.670 1.650 1.690 20,369,000 33,979,500 1.6682 4.730 4.730 4.759 4.702 4.816 7,148,276 4.7535 0.00%
2010-04-14 0 1.660 1.660 1.670 1.650 1.700 27,057,000 45,319,750 1.6750 4.730 4.730 4.759 4.702 4.844 9,495,356 4.7728 -1.78%
2010-04-13 0 1.690 1.680 1.690 1.680 1.720 29,219,392 49,471,040 1.6931 4.816 4.787 4.816 4.787 4.901 10,254,224 4.8245 -0.59%
2010-04-12 0 1.700 1.690 1.700 1.690 1.750 41,404,000 70,461,700 1.7018 4.844 4.816 4.844 4.816 4.987 14,530,278 4.8493 -1.73%
2010-04-09 0 1.730 1.730 1.740 1.700 1.740 43,970,000 75,403,120 1.7149 4.930 4.930 4.958 4.844 4.958 15,430,788 4.8865 2.37%
2010-04-08 0 1.690 1.680 1.690 1.670 1.720 40,815,327 69,252,574 1.6967 4.816 4.787 4.816 4.759 4.901 14,323,690 4.8348 -1.74%
2010-04-07 0 1.720 1.710 1.720 1.700 1.750 75,335,700 129,733,409 1.7221 4.901 4.873 4.901 4.844 4.987 26,438,235 4.9070 1.78%
2010-04-01 0 1.690 1.690 1.700 1.640 1.700 101,094,000 168,965,838 1.6714 4.816 4.816 4.844 4.673 4.844 35,477,827 4.7626 3.05%
2010-03-31 0 1.640 1.640 1.650 1.640 1.670 22,846,000 37,714,400 1.6508 4.673 4.673 4.702 4.673 4.759 8,017,552 4.7040 -1.20%
2010-03-30 0 1.660 1.650 1.660 1.640 1.660 53,781,000 88,891,130 1.6528 4.730 4.702 4.730 4.673 4.730 18,873,850 4.7098 1.22%
2010-03-29 0 1.640 1.630 1.640 1.630 1.660 32,852,573 53,948,257 1.6421 4.673 4.645 4.673 4.645 4.730 11,529,249 4.6793 0.00%
2010-03-26 0 1.640 1.630 1.640 1.620 1.680 63,175,000 103,942,860 1.6453 4.673 4.645 4.673 4.616 4.787 22,170,571 4.6883 -1.80%
2010-03-25 0 1.670 1.660 1.670 1.660 1.700 81,392,000 136,459,540 1.6766 4.759 4.730 4.759 4.730 4.844 28,563,627 4.7774 -1.76%
2010-03-24 0 1.700 1.690 1.700 1.680 1.740 56,741,785 96,596,643 1.7024 4.844 4.816 4.844 4.787 4.958 19,912,905 4.8510 1.19%
2010-03-23 0 1.680 1.670 1.680 1.670 1.710 64,028,094 107,887,855 1.6850 4.787 4.759 4.787 4.759 4.873 22,469,955 4.8014 -0.59%
2010-03-22 0 1.690 1.680 1.690 1.670 1.720 47,923,000 80,755,690 1.6851 4.816 4.787 4.816 4.759 4.901 16,818,050 4.8017 0.00%
2010-03-19 0 1.690 1.690 1.700 1.690 1.730 52,392,000 89,137,660 1.7014 4.816 4.816 4.844 4.816 4.930 18,386,396 4.8480 -1.74%
2010-03-18 0 1.720 1.710 1.720 1.700 1.770 60,961,000 105,477,429 1.7302 4.901 4.873 4.901 4.844 5.044 21,393,592 4.9303 -2.27%
2010-03-17 0 1.760 1.750 1.760 1.700 1.760 126,174,000 218,471,746 1.7315 5.015 4.987 5.015 4.844 5.015 44,279,377 4.9339 4.14%
2010-03-16 0 1.690 1.680 1.690 1.670 1.720 40,317,000 68,264,823 1.6932 4.816 4.787 4.816 4.759 4.901 14,148,808 4.8248 1.20%
2010-03-15 0 1.670 1.660 1.670 1.650 1.670 16,580,000 27,539,330 1.6610 4.759 4.730 4.759 4.702 4.759 5,818,569 4.7330 -0.60%
2010-03-12 0 1.680 1.670 1.680 1.640 1.730 75,811,000 126,827,010 1.6729 4.787 4.759 4.787 4.673 4.930 26,605,036 4.7670 -2.33%
2010-03-11 0 1.720 1.710 1.720 1.700 1.760 45,664,000 79,003,600 1.7301 4.901 4.873 4.901 4.844 5.015 16,025,278 4.9299 -1.71%
2010-03-10 0 1.750 1.750 1.760 1.740 1.780 28,364,000 50,024,700 1.7637 4.987 4.987 5.015 4.958 5.072 9,954,034 5.0256 -1.13%
2010-03-09 0 1.770 1.760 1.770 1.760 1.780 18,752,000 33,249,040 1.7731 5.044 5.015 5.044 5.015 5.072 6,580,808 5.0524 0.00%
2010-03-08 0 1.770 1.760 1.770 1.760 1.800 33,755,275 59,934,637 1.7756 5.044 5.015 5.044 5.015 5.129 11,846,042 5.0595 0.57%
2010-03-05 0 1.760 1.750 1.760 1.750 1.790 24,994,000 44,114,740 1.7650 5.015 4.987 5.015 4.987 5.101 8,771,369 5.0294 -0.56%
2010-03-04 0 1.770 1.770 1.780 1.760 1.810 40,668,000 72,567,780 1.7844 5.044 5.044 5.072 5.015 5.158 14,271,987 5.0846 -1.12%
2010-03-03 0 1.790 1.790 1.800 1.770 1.820 76,623,031 137,836,173 1.7989 5.101 5.101 5.129 5.044 5.186 26,890,010 5.1259 1.13%
2010-03-02 0 1.770 1.760 1.770 1.750 1.810 52,250,000 92,564,160 1.7716 5.044 5.015 5.044 4.987 5.158 18,336,563 5.0481 0.00%
2010-03-01 0 1.770 1.760 1.770 1.750 1.790 51,764,969 91,779,108 1.7730 5.044 5.015 5.044 4.987 5.101 18,166,346 5.0522 1.72%
2010-02-26 0 1.740 1.730 1.740 1.720 1.790 33,372,000 58,550,040 1.7545 4.958 4.930 4.958 4.901 5.101 11,711,536 4.9993 -1.69%
2010-02-25 0 1.770 1.760 1.770 1.750 1.810 58,968,800 104,952,712 1.7798 5.044 5.015 5.044 4.987 5.158 20,694,451 5.0715 0.00%
2010-02-24 0 1.770 1.760 1.770 1.720 1.790 29,527,500 52,007,470 1.7613 5.044 5.015 5.044 4.901 5.101 10,362,351 5.0189 0.00%
2010-02-23 0 1.770 1.760 1.770 1.680 1.770 52,904,100 92,218,933 1.7431 5.044 5.015 5.044 4.787 5.044 18,566,112 4.9671 2.91%
2010-02-22 0 1.720 1.710 1.720 1.650 1.730 54,046,000 91,602,160 1.6949 4.901 4.873 4.901 4.702 4.930 18,966,849 4.8296 7.50%
2010-02-19 0 1.600 1.590 1.600 1.590 1.670 30,732,000 49,430,880 1.6084 4.559 4.531 4.559 4.531 4.759 10,785,057 4.5833 -4.19%
2010-02-18 0 1.670 1.660 1.670 1.660 1.750 15,102,200 25,714,365 1.7027 4.759 4.730 4.759 4.730 4.987 5,299,951 4.8518 -4.02%
2010-02-17 0 1.740 1.740 1.750 1.710 1.800 46,506,200 81,647,732 1.7556 4.958 4.958 4.987 4.873 5.129 16,320,839 5.0027 0.00%
2010-02-12 0 1.740 1.730 1.740 1.650 1.750 89,506,000 153,281,980 1.7125 4.958 4.930 4.958 4.702 4.987 31,411,146 4.8799 6.10%
2010-02-11 0 1.640 1.630 1.640 1.610 1.680 69,409,040 114,262,507 1.6462 4.673 4.645 4.673 4.588 4.787 24,358,339 4.6909 1.86%
2010-02-10 0 1.610 1.600 1.610 1.480 1.620 117,766,515 183,662,135 1.5595 4.588 4.559 4.588 4.217 4.616 41,328,863 4.4439 10.27%
2010-02-09 0 1.460 1.440 1.450 1.430 1.480 65,927,328 96,528,352 1.4642 4.160 4.103 4.132 4.075 4.217 23,136,470 4.1721 0.00%
2010-02-08 0 1.460 1.450 1.460 1.440 1.570 85,904,000 127,410,370 1.4832 4.160 4.132 4.160 4.103 4.474 30,147,064 4.2263 -5.81%
2010-02-05 0 1.550 1.540 1.550 1.540 1.600 65,928,000 103,144,540 1.5645 4.417 4.388 4.417 4.388 4.559 23,136,706 4.4580 -7.19%
2010-02-04 0 1.670 1.660 1.670 1.660 1.700 38,904,000 65,321,260 1.6790 4.759 4.730 4.759 4.730 4.844 13,652,931 4.7844 -2.34%
2010-02-03 0 1.710 1.700 1.710 1.630 1.710 56,279,031 94,639,882 1.6816 4.873 4.844 4.873 4.645 4.873 19,750,507 4.7918 4.91%
2010-02-02 0 1.630 1.630 1.640 1.610 1.660 62,390,884 101,807,290 1.6318 4.645 4.645 4.673 4.588 4.730 21,895,394 4.6497 3.16%
2010-02-01 0 1.580 1.570 1.580 1.550 1.610 44,954,150 70,853,120 1.5761 4.502 4.474 4.502 4.417 4.588 15,776,164 4.4911 -1.25%
2010-01-29 0 1.600 1.590 1.600 1.550 1.630 47,248,000 75,282,120 1.5933 4.559 4.531 4.559 4.417 4.645 16,581,166 4.5402 -3.03%
2010-01-28 0 1.650 1.640 1.650 1.620 1.650 44,859,199 73,431,306 1.6369 4.702 4.673 4.702 4.616 4.702 15,742,842 4.6644 3.12%
2010-01-27 0 1.600 1.590 1.600 1.570 1.690 74,860,000 121,945,560 1.6290 4.559 4.531 4.559 4.474 4.816 26,271,293 4.6418 -3.03%
2010-01-26 0 1.650 1.640 1.650 1.640 1.750 97,755,500 164,098,535 1.6787 4.702 4.673 4.702 4.673 4.987 34,306,217 4.7833 -5.17%
2010-01-25 0 1.740 1.740 1.750 1.680 1.760 63,824,000 110,303,128 1.7282 4.958 4.958 4.987 4.787 5.015 22,398,330 4.9246 -1.14%
2010-01-22 0 1.760 1.750 1.760 1.630 1.760 176,646,066 297,681,230 1.6852 5.015 4.987 5.015 4.645 5.015 61,991,993 4.8019 -1.68%
2010-01-21 0 1.790 1.780 1.790 1.770 1.900 179,311,000 327,416,630 1.8260 5.101 5.072 5.101 5.044 5.414 62,927,222 5.2031 -5.79%
2010-01-20 0 1.900 1.890 1.900 1.870 2.030 151,181,200 289,612,302 1.9157 5.414 5.386 5.414 5.329 5.784 53,055,379 5.4587 -5.94%
2010-01-19 0 2.020 2.010 2.020 2.000 2.080 63,482,000 128,119,920 2.0182 5.756 5.727 5.756 5.699 5.927 22,278,309 5.7509 -1.46%
2010-01-18 0 2.050 2.050 2.060 2.020 2.100 50,947,550 104,413,659 2.0494 5.841 5.841 5.870 5.756 5.984 17,879,482 5.8399 -1.91%
2010-01-15 0 2.090 2.080 2.090 2.060 2.110 40,766,000 84,842,300 2.0812 5.955 5.927 5.955 5.870 6.012 14,306,379 5.9304 2.45%
2010-01-14 0 2.040 2.040 2.050 2.020 2.090 76,957,147 158,446,630 2.0589 5.813 5.813 5.841 5.756 5.955 27,007,264 5.8668 2.00%
2010-01-13 0 2.000 1.990 2.000 1.970 2.140 162,376,000 332,418,057 2.0472 5.699 5.671 5.699 5.614 6.098 56,984,070 5.8335 -7.83%
2010-01-12 0 2.170 2.160 2.170 2.150 2.220 64,390,000 140,225,280 2.1777 6.183 6.155 6.183 6.126 6.326 22,596,962 6.2055 -1.36%
2010-01-11 0 2.200 2.180 2.200 2.180 2.250 57,170,700 126,439,560 2.2116 6.269 6.212 6.269 6.212 6.411 20,063,428 6.3020 2.33%
2010-01-08 0 2.150 2.140 2.150 2.100 2.200 74,377,289 160,890,649 2.1632 6.126 6.098 6.126 5.984 6.269 26,101,891 6.1639 0.94%
2010-01-07 0 2.130 2.120 2.130 2.110 2.270 80,307,000 174,848,672 2.1773 6.069 6.041 6.069 6.012 6.468 28,182,858 6.2041 -0.47%
2010-01-06 0 2.140 2.140 2.150 2.130 2.280 112,628,000 248,512,700 2.2065 6.098 6.098 6.126 6.069 6.497 39,525,557 6.2874 -1.38%
2010-01-05 0 2.170 2.170 2.180 2.120 2.330 344,482,661 763,563,252 2.2166 6.183 6.183 6.212 6.041 6.639 120,892,399 6.3161 3.33%
2010-01-04 0 2.100 2.090 2.100 1.940 2.110 160,760,860 329,548,977 2.0499 5.984 5.955 5.984 5.528 6.012 56,417,255 5.8413 8.25%
2009-12-31 0 1.940 1.930 1.940 1.910 1.950 14,634,000 28,316,960 1.9350 5.528 5.500 5.528 5.443 5.557 5,135,641 5.5138 0.00%
2009-12-30 0 1.940 1.930 1.940 1.910 1.980 48,303,640 93,725,007 1.9403 5.528 5.500 5.528 5.443 5.642 16,951,631 5.5290 -2.02%
2009-12-29 0 1.980 1.980 1.990 1.890 2.000 108,324,000 212,459,728 1.9613 5.642 5.642 5.671 5.386 5.699 38,015,116 5.5888 4.21%
2009-12-28 0 1.900 1.900 1.910 1.860 1.920 57,148,000 108,458,580 1.8979 5.414 5.414 5.443 5.300 5.471 20,055,462 5.4079 2.15%
2009-12-24 0 1.860 1.860 1.870 1.860 1.880 17,418,000 32,551,880 1.8689 5.300 5.300 5.329 5.300 5.357 6,112,655 5.3253 0.54%
2009-12-23 0 1.850 1.840 1.850 1.770 1.870 46,052,800 84,161,616 1.8275 5.272 5.243 5.272 5.044 5.329 16,161,723 5.2075 2.78%
2009-12-22 0 1.800 1.780 1.790 1.760 1.800 48,029,200 85,806,080 1.7865 5.129 5.072 5.101 5.015 5.129 16,855,319 5.0907 2.86%
2009-12-21 0 1.750 1.730 1.750 1.730 1.820 56,653,000 100,173,761 1.7682 4.987 4.930 4.987 4.930 5.186 19,881,747 5.0385 -2.78%
2009-12-18 0 1.800 1.790 1.800 1.690 1.810 132,870,705 233,636,921 1.7584 5.129 5.101 5.129 4.816 5.158 46,629,512 5.0105 2.86%
2009-12-17 0 1.750 1.740 1.750 1.720 1.890 149,857,500 266,834,377 1.7806 4.987 4.958 4.987 4.901 5.386 52,590,841 5.0738 -6.42%
2009-12-16 0 1.870 1.860 1.870 1.800 1.920 169,032,000 314,680,842 1.8617 5.329 5.300 5.329 5.129 5.471 59,319,920 5.3048 4.47%
2009-12-15 0 1.790 1.780 1.790 1.770 1.940 219,453,000 404,389,340 1.8427 5.101 5.072 5.101 5.044 5.528 77,014,616 5.2508 -7.25%
2009-12-14 0 1.930 1.920 1.930 1.880 2.010 272,036,000 529,957,900 1.9481 5.500 5.471 5.500 5.357 5.727 95,468,041 5.5512 0.52%
2009-12-11 0 1.920 1.910 1.920 1.810 1.950 393,224,000 747,684,112 1.9014 5.471 5.443 5.471 5.158 5.557 137,997,636 5.4181 6.08%
2009-12-10 0 1.810 1.800 1.810 1.670 1.820 340,181,101 594,423,128 1.7474 5.158 5.129 5.158 4.759 5.186 119,382,814 4.9791 9.04%
2009-12-09 0 1.660 1.660 1.670 1.630 1.740 115,898,000 193,818,660 1.6723 4.730 4.730 4.759 4.645 4.958 40,673,128 4.7653 -3.49%
2009-12-08 0 1.720 1.720 1.730 1.710 1.760 100,140,000 173,605,600 1.7336 4.901 4.901 4.930 4.873 5.015 35,143,031 4.9400 0.00%
2009-12-07 0 1.720 1.710 1.720 1.690 1.760 158,270,024 274,331,772 1.7333 4.901 4.873 4.901 4.816 5.015 55,543,123 4.9391 1.78%
2009-12-04 0 1.690 1.690 1.700 1.610 1.700 194,422,000 323,713,670 1.6650 4.816 4.816 4.844 4.588 4.844 68,230,262 4.7444 3.68%
2009-12-03 0 1.630 1.630 1.640 1.580 1.640 119,010,000 191,771,524 1.6114 4.645 4.645 4.673 4.502 4.673 41,765,250 4.5917 1.87%
2009-12-02 0 1.600 1.600 1.610 1.590 1.660 112,621,000 182,937,122 1.6244 4.559 4.559 4.588 4.531 4.730 39,523,101 4.6286 -1.23%
2009-12-01 0 1.620 1.610 1.620 1.500 1.620 155,008,486 243,567,024 1.5713 4.616 4.588 4.616 4.274 4.616 54,398,522 4.4775 7.28%
2009-11-30 0 1.510 1.500 1.510 1.480 1.520 94,362,000 141,508,480 1.4996 4.303 4.274 4.303 4.217 4.331 33,115,306 4.2732 4.14%
2009-11-27 0 1.450 1.450 1.460 1.430 1.540 85,178,000 127,213,800 1.4935 4.132 4.132 4.160 4.075 4.388 29,892,282 4.2557 -7.05%
2009-11-26 0 1.560 1.550 1.560 1.550 1.610 65,204,000 102,754,400 1.5759 4.445 4.417 4.445 4.417 4.588 22,882,626 4.4905 -1.89%
2009-11-25 0 1.590 1.590 1.600 1.510 1.600 118,933,004 186,341,426 1.5668 4.531 4.531 4.559 4.303 4.559 41,738,229 4.4645 3.92%
2009-11-24 0 1.530 1.520 1.530 1.520 1.600 120,918,000 188,696,540 1.5605 4.360 4.331 4.360 4.331 4.559 42,434,842 4.4467 -0.65%
2009-11-23 0 1.540 1.540 1.550 1.530 1.560 28,648,000 44,242,680 1.5444 4.388 4.388 4.417 4.360 4.445 10,053,700 4.4006 0.65%
2009-11-20 0 1.530 1.530 1.540 1.520 1.550 37,054,010 56,720,375 1.5307 4.360 4.360 4.388 4.331 4.417 13,003,697 4.3619 -0.65%
2009-11-19 0 1.540 1.530 1.540 1.510 1.550 55,018,000 84,291,000 1.5321 4.388 4.360 4.388 4.303 4.417 19,307,962 4.3656 1.32%
2009-11-18 0 1.520 1.520 1.530 1.510 1.610 142,985,600 221,572,760 1.5496 4.331 4.331 4.360 4.303 4.588 50,179,223 4.4156 -3.80%
2009-11-17 0 1.580 1.580 1.590 1.550 1.610 209,292,438 332,764,011 1.5899 4.502 4.502 4.531 4.417 4.588 73,448,878 4.5306 1.28%
2009-11-16 0 1.560 1.550 1.560 1.510 1.610 166,526,780 261,783,201 1.5720 4.445 4.417 4.445 4.303 4.588 58,440,741 4.4795 1.30%
2009-11-13 0 1.540 1.530 1.540 1.520 1.620 324,142,000 507,160,400 1.5646 4.388 4.360 4.388 4.331 4.616 113,754,068 4.4584 1.32%
2009-11-12 0 1.520 1.520 1.530 1.360 1.530 559,742,524 821,012,726 1.4668 4.331 4.331 4.360 3.875 4.360 196,435,479 4.1796 11.76%
2009-11-11 0 1.360 1.350 1.360 1.350 1.380 74,047,115 101,097,679 1.3653 3.875 3.847 3.875 3.847 3.932 25,986,020 3.8905 -0.73%
2009-11-10 0 1.370 1.360 1.370 1.350 1.410 170,198,000 233,871,840 1.3741 3.904 3.875 3.904 3.847 4.018 59,729,115 3.9155 -0.72%
2009-11-09 0 1.380 1.370 1.380 1.350 1.420 150,714,010 207,311,014 1.3755 3.932 3.904 3.932 3.847 4.046 52,891,423 3.9196 -0.72%
2009-11-06 0 1.390 1.380 1.390 1.370 1.410 63,454,000 88,124,600 1.3888 3.961 3.932 3.961 3.904 4.018 22,268,483 3.9574 0.72%
2009-11-05 0 1.380 1.370 1.380 1.340 1.390 48,592,000 66,699,840 1.3727 3.932 3.904 3.932 3.818 3.961 17,052,828 3.9114 1.47%
2009-11-04 0 1.360 1.360 1.370 1.350 1.400 133,360,269 182,840,050 1.3710 3.875 3.875 3.904 3.847 3.989 46,801,319 3.9067 -1.45%
2009-11-03 0 1.380 1.380 1.390 1.320 1.430 157,130,000 218,352,760 1.3896 3.932 3.932 3.961 3.761 4.075 55,143,044 3.9598 2.99%
2009-11-02 0 1.340 1.330 1.340 1.310 1.350 29,642,000 39,292,560 1.3256 3.818 3.790 3.818 3.733 3.847 10,402,534 3.7772 -1.47%
2009-10-30 0 1.360 1.350 1.360 1.340 1.380 63,188,739 86,065,238 1.3620 3.875 3.847 3.875 3.818 3.932 22,175,393 3.8811 2.26%
2009-10-29 0 1.330 1.330 1.340 1.320 1.360 31,038,000 41,340,600 1.3319 3.790 3.790 3.818 3.761 3.875 10,892,445 3.7953 -3.62%
2009-10-28 0 1.380 1.370 1.380 1.360 1.410 33,212,000 45,998,440 1.3850 3.932 3.904 3.932 3.875 4.018 11,655,386 3.9465 -2.13%
2009-10-27 0 1.410 1.400 1.410 1.380 1.420 42,660,000 59,719,300 1.3999 4.018 3.989 4.018 3.932 4.046 14,971,058 3.9890 -0.70%
2009-10-23 0 1.420 1.410 1.420 1.400 1.460 41,481,700 59,031,029 1.4231 4.046 4.018 4.046 3.989 4.160 14,557,546 4.0550 -0.70%
2009-10-22 0 1.430 1.430 1.440 1.380 1.450 69,109,186 98,165,160 1.4204 4.075 4.075 4.103 3.932 4.132 24,253,108 4.0475 1.42%
2009-10-21 0 1.410 1.400 1.410 1.330 1.410 77,790,000 107,922,140 1.3874 4.018 3.989 4.018 3.790 4.018 27,299,545 3.9533 4.44%
2009-10-20 0 1.350 1.340 1.350 1.340 1.390 23,789,000 32,469,350 1.3649 3.847 3.818 3.847 3.818 3.961 8,348,488 3.8892 -0.74%
2009-10-19 0 1.360 1.350 1.360 1.310 1.370 17,663,000 23,740,590 1.3441 3.875 3.847 3.875 3.733 3.904 6,198,635 3.8300 3.03%
2009-10-16 0 1.320 1.310 1.320 1.310 1.360 24,180,000 32,182,180 1.3309 3.761 3.733 3.761 3.733 3.875 8,485,705 3.7925 -0.75%
2009-10-15 0 1.330 1.330 1.340 1.320 1.400 43,504,000 59,576,100 1.3694 3.790 3.790 3.818 3.761 3.989 15,267,250 3.9022 -1.48%
2009-10-14 0 1.350 1.350 1.360 1.340 1.360 17,490,000 23,605,440 1.3497 3.847 3.847 3.875 3.818 3.875 6,137,923 3.8458 1.50%
2009-10-13 0 1.330 1.330 1.340 1.310 1.380 31,230,000 42,076,260 1.3473 3.790 3.790 3.818 3.733 3.932 10,959,825 3.8391 1.53%
2009-10-12 0 1.310 1.310 1.320 1.310 1.350 9,058,000 11,976,760 1.3222 3.733 3.733 3.761 3.733 3.847 3,178,805 3.7677 -2.24%
2009-10-09 0 1.340 1.340 1.350 1.340 1.360 23,285,000 31,436,960 1.3501 3.818 3.818 3.847 3.818 3.875 8,171,615 3.8471 0.00%
2009-10-08 0 1.340 1.340 1.350 1.310 1.360 20,166,000 26,962,260 1.3370 3.818 3.818 3.847 3.733 3.875 7,077,036 3.8098 0.00%
2009-10-07 0 1.340 1.340 1.350 1.320 1.360 22,052,000 29,615,600 1.3430 3.818 3.818 3.847 3.761 3.875 7,738,907 3.8268 1.52%
2009-10-06 0 1.320 1.330 1.340 1.260 1.340 35,832,000 46,119,020 1.2871 3.761 3.790 3.818 3.590 3.818 12,574,846 3.6676 5.60%
2009-10-05 0 1.250 1.250 1.260 1.250 1.300 27,774,000 35,122,040 1.2646 3.562 3.562 3.590 3.562 3.704 9,746,980 3.6034 -3.10%
2009-10-02 0 1.290 1.290 1.300 1.280 1.320 21,938,000 28,310,360 1.2905 3.676 3.676 3.704 3.647 3.761 7,698,900 3.6772 -3.73%
2009-09-30 0 1.340 1.330 1.340 1.320 1.360 12,347,771 16,498,649 1.3362 3.818 3.790 3.818 3.761 3.875 4,333,314 3.8074 -1.47%
2009-09-29 0 1.360 1.360 1.370 1.360 1.380 15,718,000 21,539,680 1.3704 3.875 3.875 3.904 3.875 3.932 5,516,059 3.9049 0.74%
2009-09-28 0 1.350 1.340 1.350 1.340 1.400 21,434,000 29,280,088 1.3661 3.847 3.818 3.847 3.818 3.989 7,522,026 3.8926 -2.88%
2009-09-25 0 1.390 1.390 1.400 1.380 1.400 21,030,000 29,268,880 1.3918 3.961 3.961 3.989 3.932 3.989 7,380,247 3.9658 0.00%
2009-09-24 0 1.390 1.380 1.390 1.370 1.420 35,024,000 48,815,960 1.3938 3.961 3.932 3.961 3.904 4.046 12,291,287 3.9716 -1.42%
2009-09-23 0 1.410 1.410 1.420 1.400 1.440 30,480,000 43,334,120 1.4217 4.018 4.018 4.046 3.989 4.103 10,696,621 4.0512 0.71%
2009-09-22 0 1.400 1.390 1.400 1.390 1.410 11,588,000 16,187,580 1.3969 3.989 3.961 3.989 3.961 4.018 4,066,681 3.9805 0.00%
2009-09-21 0 1.400 1.400 1.410 1.390 1.420 22,238,140 31,128,477 1.3998 3.989 3.989 4.018 3.961 4.046 7,804,231 3.9887 -0.71%
2009-09-18 0 1.410 1.410 1.420 1.410 1.450 23,235,450 33,103,309 1.4247 4.018 4.018 4.046 4.018 4.132 8,154,225 4.0597 -2.76%
2009-09-17 0 1.450 1.440 1.450 1.430 1.470 57,870,000 83,877,100 1.4494 4.132 4.103 4.132 4.075 4.189 20,308,840 4.1301 1.40%
2009-09-16 0 1.430 1.420 1.430 1.410 1.440 34,284,000 48,873,320 1.4255 4.075 4.046 4.075 4.018 4.103 12,031,593 4.0621 0.70%
2009-09-15 0 1.420 1.410 1.420 1.410 1.450 13,934,000 19,826,980 1.4229 4.046 4.018 4.046 4.018 4.132 4,889,984 4.0546 -1.39%
2009-09-14 0 1.440 1.430 1.440 1.420 1.460 26,692,000 38,430,060 1.4398 4.103 4.075 4.103 4.046 4.160 9,367,264 4.1026 -1.37%
2009-09-11 0 1.460 1.450 1.460 1.440 1.500 30,210,000 44,384,260 1.4692 4.160 4.132 4.160 4.103 4.274 10,601,867 4.1865 -1.35%
2009-09-10 0 1.480 1.470 1.480 1.460 1.550 74,125,200 111,930,688 1.5100 4.217 4.189 4.217 4.160 4.417 26,013,423 4.3028 -1.99%
2009-09-09 0 1.510 1.500 1.510 1.460 1.530 126,232,000 189,301,740 1.4996 4.303 4.274 4.303 4.160 4.360 44,299,731 4.2732 5.59%
2009-09-08 0 1.430 1.430 1.440 1.400 1.470 54,710,000 78,233,600 1.4300 4.075 4.075 4.103 3.989 4.189 19,199,872 4.0747 -0.69%
2009-09-07 0 1.440 1.440 1.450 1.430 1.470 26,741,400 38,799,538 1.4509 4.103 4.103 4.132 4.075 4.189 9,384,600 4.1344 0.70%
2009-09-04 0 1.430 1.420 1.430 1.400 1.440 33,883,000 48,148,130 1.4210 4.075 4.046 4.075 3.989 4.103 11,890,866 4.0492 0.70%
2009-09-03 0 1.420 1.410 1.420 1.390 1.450 38,292,000 54,546,788 1.4245 4.046 4.018 4.046 3.961 4.132 13,438,156 4.0591 2.16%
2009-09-02 0 1.390 1.380 1.390 1.360 1.420 31,482,000 43,807,520 1.3915 3.961 3.932 3.961 3.875 4.046 11,048,261 3.9651 -0.71%
2009-09-01 0 1.400 1.390 1.400 1.360 1.410 18,305,300 25,325,407 1.3835 3.989 3.961 3.989 3.875 4.018 6,424,044 3.9423 1.45%
2009-08-31 0 1.380 1.380 1.400 1.350 1.400 62,502,000 85,875,468 1.3740 3.932 3.932 3.989 3.847 3.989 21,934,389 3.9151 -3.50%
2009-08-28 0 1.430 1.430 1.440 1.410 1.470 59,601,283 85,742,605 1.4386 4.075 4.075 4.103 4.018 4.189 20,916,414 4.0993 -2.05%
2009-08-27 0 1.460 1.460 1.470 1.450 1.490 30,150,000 44,091,800 1.4624 4.160 4.160 4.189 4.132 4.246 10,580,811 4.1671 -2.01%
2009-08-26 0 1.490 1.490 1.500 1.480 1.510 25,830,000 38,552,400 1.4925 4.246 4.246 4.274 4.217 4.303 9,064,754 4.2530 0.68%
2009-08-25 0 1.480 1.480 1.490 1.460 1.520 60,102,000 89,439,880 1.4881 4.217 4.217 4.246 4.160 4.331 21,092,136 4.2404 -1.33%
2009-08-24 0 1.500 1.490 1.500 1.450 1.500 84,920,000 125,760,080 1.4809 4.274 4.246 4.274 4.132 4.274 29,801,740 4.2199 4.17%
2009-08-21 0 1.440 1.430 1.440 1.410 1.460 26,352,000 37,843,400 1.4361 4.103 4.075 4.103 4.018 4.160 9,247,944 4.0921 -0.69%
2009-08-20 0 1.450 1.440 1.450 1.410 1.460 41,850,000 60,218,320 1.4389 4.132 4.103 4.132 4.018 4.160 14,686,797 4.1002 2.11%
2009-08-19 0 1.420 1.410 1.420 1.390 1.470 40,984,000 58,417,320 1.4254 4.046 4.018 4.046 3.961 4.189 14,382,884 4.0616 -1.39%
2009-08-18 0 1.440 1.440 1.450 1.370 1.450 74,026,000 105,192,560 1.4210 4.103 4.103 4.132 3.904 4.132 25,978,610 4.0492 2.13%
2009-08-17 0 1.410 1.400 1.410 1.390 1.480 70,075,000 99,911,530 1.4258 4.018 3.989 4.018 3.961 4.217 24,592,050 4.0628 -6.00%
2009-08-14 0 1.500 1.490 1.500 1.470 1.540 56,516,000 85,062,680 1.5051 4.274 4.246 4.274 4.189 4.388 19,833,668 4.2888 -1.32%
2009-08-13 0 1.520 1.510 1.520 1.500 1.520 60,478,000 91,536,688 1.5136 4.331 4.303 4.331 4.274 4.331 21,224,089 4.3129 2.01%
2009-08-12 0 1.490 1.480 1.490 1.480 1.550 78,874,000 118,822,540 1.5065 4.246 4.217 4.246 4.217 4.417 27,679,962 4.2927 -4.49%
2009-08-11 0 1.560 1.550 1.560 1.530 1.580 63,627,000 98,754,740 1.5521 4.445 4.417 4.445 4.360 4.502 22,329,196 4.4227 -1.27%
2009-08-10 0 1.580 1.570 1.580 1.560 1.610 78,278,000 124,091,060 1.5853 4.502 4.474 4.502 4.445 4.588 27,470,803 4.5172 0.64%
2009-08-07 0 1.570 1.560 1.570 1.550 1.650 158,238,000 253,429,780 1.6016 4.474 4.445 4.474 4.417 4.702 55,531,885 4.5637 -2.48%
2009-08-06 0 1.610 1.600 1.610 1.550 1.630 114,194,000 181,980,640 1.5936 4.588 4.559 4.588 4.417 4.645 40,075,128 4.5410 0.00%
2009-08-05 0 1.610 1.600 1.610 1.590 1.700 117,346,500 191,834,570 1.6348 4.588 4.559 4.588 4.531 4.844 41,181,463 4.6583 -4.17%
2009-08-04 0 1.680 1.670 1.680 1.640 1.750 218,424,000 370,279,360 1.6952 4.787 4.759 4.787 4.673 4.987 76,653,499 4.8306 -2.33%
2009-08-03 0 1.720 1.710 1.720 1.560 1.720 361,740,000 599,243,800 1.6566 4.901 4.873 4.901 4.445 4.901 126,948,672 4.7204 9.55%
2009-07-31 0 1.570 1.560 1.570 1.530 1.580 134,469,000 209,034,710 1.5545 4.474 4.445 4.474 4.360 4.502 47,190,416 4.4296 4.67%
2009-07-30 0 1.500 1.500 1.510 1.460 1.550 90,221,000 135,609,080 1.5031 4.274 4.274 4.303 4.160 4.417 31,662,067 4.2830 0.67%
2009-07-29 0 1.490 1.490 1.500 1.440 1.600 158,110,000 241,253,660 1.5259 4.246 4.246 4.274 4.103 4.559 55,486,965 4.3479 -6.29%
2009-07-28 0 1.590 1.580 1.590 1.550 1.630 240,704,150 384,144,749 1.5959 4.531 4.502 4.531 4.417 4.645 84,472,473 4.5476 -0.62%
2009-07-27 0 1.600 1.600 1.610 1.390 1.610 416,247,000 624,421,050 1.5001 4.559 4.559 4.588 3.961 4.588 146,077,304 4.2746 9.59%
2009-07-24 0 1.460 1.450 1.460 1.440 1.480 56,621,400 82,334,110 1.4541 4.160 4.132 4.160 4.103 4.217 19,870,657 4.1435 0.69%
2009-07-23 0 1.450 1.450 1.460 1.430 1.480 66,696,000 97,238,600 1.4579 4.132 4.132 4.160 4.075 4.217 23,406,227 4.1544 0.00%
2009-07-22 0 1.450 1.440 1.450 1.440 1.500 124,634,000 182,885,180 1.4674 4.132 4.103 4.132 4.103 4.274 43,738,931 4.1813 -0.68%
2009-07-21 0 1.460 1.450 1.460 1.410 1.480 191,499,000 277,618,200 1.4497 4.160 4.132 4.160 4.018 4.217 67,204,467 4.1309 4.29%
2009-07-20 0 1.400 1.390 1.400 1.350 1.400 85,312,000 117,597,520 1.3784 3.989 3.961 3.989 3.847 3.989 29,939,308 3.9279 4.48%
2009-07-17 0 1.340 1.340 1.350 1.330 1.360 32,237,000 43,448,500 1.3478 3.818 3.818 3.847 3.790 3.875 11,313,220 3.8405 0.75%
2009-07-16 0 1.330 1.330 1.340 1.320 1.410 92,122,000 126,288,380 1.3709 3.790 3.790 3.818 3.761 4.018 32,329,202 3.9063 -1.48%
2009-07-15 0 1.350 1.340 1.350 1.280 1.360 116,566,000 155,007,460 1.3298 3.847 3.818 3.847 3.647 3.875 40,907,555 3.7892 6.30%
2009-07-14 0 1.270 1.260 1.270 1.240 1.280 76,423,000 96,368,900 1.2610 3.619 3.590 3.619 3.533 3.647 26,819,811 3.5932 1.60%
2009-07-13 0 1.250 1.240 1.250 1.240 1.280 57,770,000 72,852,100 1.2611 3.562 3.533 3.562 3.533 3.647 20,273,746 3.5934 -2.34%
2009-07-10 0 1.280 1.270 1.280 1.240 1.310 48,356,000 62,010,140 1.2824 3.647 3.619 3.647 3.533 3.733 16,970,006 3.6541 1.59%
2009-07-09 0 1.260 1.260 1.270 1.210 1.320 96,926,000 121,031,540 1.2487 3.590 3.590 3.619 3.448 3.761 34,015,113 3.5582 -2.33%
2009-07-08 1 - - - - - 0 0 - 3.676 - - - - 0 - 0.00%
2009-07-07 1 - - - - - 0 0 - 3.676 - - - - 0 - 0.00%
2009-07-06 1 - - - - - 0 0 - 3.676 - - - - 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 3.676 3.676 3.704 3.533 3.733 16,764,356 3.6483 0.78%
2009-07-02 0 1.280 1.270 1.280 1.260 1.340 47,862,000 62,199,080 1.2996 3.647 3.619 3.647 3.590 3.818 16,796,642 3.7031 -1.54%
2009-06-30 0 1.300 1.300 1.310 1.290 1.370 47,052,000 61,881,640 1.3152 3.704 3.704 3.733 3.676 3.904 16,512,382 3.7476 -2.99%
2009-06-29 0 1.340 1.340 1.350 1.330 1.390 34,836,000 47,067,780 1.3511 3.818 3.818 3.847 3.790 3.961 12,225,311 3.8500 -2.19%
2009-06-26 0 1.370 1.370 1.380 1.360 1.390 39,414,000 54,121,680 1.3732 3.904 3.904 3.932 3.875 3.961 13,831,910 3.9128 1.48%
2009-06-25 0 1.350 1.350 1.360 1.340 1.380 61,623,125 83,536,296 1.3556 3.847 3.847 3.875 3.818 3.932 21,625,958 3.8628 2.27%
2009-06-24 0 1.320 1.320 1.330 1.280 1.330 60,244,000 78,838,760 1.3087 3.761 3.761 3.790 3.647 3.790 21,141,969 3.7290 3.94%
2009-06-23 0 1.270 1.270 1.280 1.250 1.310 126,454,000 161,630,684 1.2782 3.619 3.619 3.647 3.562 3.733 44,377,640 3.6422 -6.62%
2009-06-22 0 1.360 1.350 1.360 1.340 1.420 94,172,000 130,959,260 1.3906 3.875 3.847 3.875 3.818 4.046 33,048,627 3.9626 -1.45%
2009-06-19 0 1.380 1.370 1.380 1.370 1.460 92,391,000 128,864,300 1.3948 3.932 3.904 3.932 3.904 4.160 32,423,605 3.9744 -3.50%
2009-06-18 0 1.430 1.420 1.430 1.420 1.490 81,364,000 118,113,980 1.4517 4.075 4.046 4.075 4.046 4.246 28,553,800 4.1365 -3.38%
2009-06-17 0 1.480 1.470 1.480 1.420 1.500 85,828,000 125,343,380 1.4604 4.217 4.189 4.217 4.046 4.274 30,120,392 4.1614 2.07%
2009-06-16 0 1.450 1.440 1.450 1.410 1.480 89,528,000 128,893,320 1.4397 4.132 4.103 4.132 4.018 4.217 31,418,866 4.1024 -3.33%
2009-06-15 0 1.500 1.500 1.510 1.480 1.530 129,998,000 195,045,640 1.5004 4.274 4.274 4.303 4.217 4.360 45,621,368 4.2753 0.00%
2009-06-12 0 1.500 1.490 1.500 1.470 1.570 186,894,000 283,422,260 1.5165 4.274 4.246 4.274 4.189 4.474 65,588,393 4.3212 -2.60%
2009-06-11 0 1.540 1.530 1.540 1.500 1.570 190,008,674 291,055,250 1.5318 4.388 4.360 4.388 4.274 4.474 66,681,453 4.3649 1.99%
2009-06-10 0 1.510 1.500 1.510 1.440 1.550 297,244,000 442,200,320 1.4877 4.303 4.274 4.303 4.103 4.417 104,314,511 4.2391 -0.66%
2009-06-09 0 1.520 1.510 1.520 1.480 1.650 281,336,000 435,131,180 1.5467 4.331 4.303 4.331 4.217 4.702 98,731,773 4.4072 -5.00%
2009-06-08 0 1.600 1.590 1.600 1.510 1.630 360,112,000 572,444,260 1.5896 4.559 4.531 4.559 4.303 4.645 126,377,344 4.5296 5.26%
2009-06-05 0 1.520 1.520 1.530 1.510 1.570 175,550,000 270,589,260 1.5414 4.331 4.331 4.360 4.303 4.474 61,607,341 4.3922 0.00%
2009-06-04 0 1.520 1.520 1.530 1.480 1.540 359,922,000 544,194,120 1.5120 4.331 4.331 4.360 4.217 4.388 126,310,665 4.3084 0.66%
2009-06-03 0 1.510 1.510 1.520 1.470 1.580 479,382,000 730,709,340 1.5243 4.303 4.303 4.331 4.189 4.502 168,233,838 4.3434 4.86%
2009-06-02 0 1.440 1.430 1.440 1.410 1.570 606,274,000 903,660,200 1.4905 4.103 4.075 4.103 4.018 4.474 212,765,189 4.2472 0.70%
2009-06-01 0 1.430 1.420 1.430 1.350 1.460 313,681,000 443,987,700 1.4154 4.075 4.046 4.075 3.847 4.160 110,082,895 4.0332 5.15%
2009-05-29 0 1.360 1.350 1.360 1.330 1.390 150,409,339 204,743,134 1.3612 3.875 3.847 3.875 3.790 3.961 52,784,502 3.8788 0.74%
2009-05-27 0 1.350 1.350 1.360 1.340 1.400 163,747,303 223,497,354 1.3649 3.847 3.847 3.875 3.818 3.989 57,465,314 3.8893 1.50%
2009-05-26 0 1.330 1.330 1.340 1.330 1.380 93,054,000 125,500,240 1.3487 3.790 3.790 3.818 3.790 3.932 32,656,277 3.8431 0.00%
2009-05-25 0 1.360 1.360 1.370 1.330 1.400 142,806,000 195,249,044 1.3672 3.790 3.790 3.818 3.706 3.901 51,246,635 3.8100 0.00%
2009-05-22 0 1.360 1.360 1.370 1.290 1.470 302,554,800 415,287,800 1.3726 3.790 3.790 3.818 3.595 4.096 108,573,277 3.8250 -4.23%
2009-05-21 0 1.420 1.420 1.430 1.350 1.490 368,374,000 525,864,540 1.4275 3.957 3.957 3.985 3.762 4.152 132,192,820 3.9780 2.90%
2009-05-20 0 1.380 1.370 1.380 1.330 1.440 383,903,200 533,350,296 1.3893 3.846 3.818 3.846 3.706 4.013 137,765,550 3.8714 4.55%
2009-05-19 0 1.320 1.320 1.330 1.300 1.380 247,022,000 331,345,640 1.3414 3.678 3.678 3.706 3.623 3.846 88,645,058 3.7379 1.54%
2009-05-18 0 1.300 1.290 1.300 1.190 1.320 330,743,000 419,065,280 1.2670 3.623 3.595 3.623 3.316 3.678 118,688,751 3.5308 6.56%
2009-05-15 0 1.220 1.220 1.230 1.200 1.280 191,258,000 238,197,730 1.2454 3.400 3.400 3.428 3.344 3.567 68,633,873 3.4706 -1.61%
2009-05-14 0 1.240 1.230 1.240 1.170 1.250 147,506,000 179,524,434 1.2171 3.455 3.428 3.455 3.260 3.483 52,933,253 3.3915 0.81%
2009-05-13 0 1.230 1.230 1.240 1.210 1.310 365,597,320 460,726,783 1.2602 3.428 3.428 3.455 3.372 3.651 131,196,395 3.5117 -0.81%
2009-05-12 0 1.240 1.230 1.240 1.170 1.300 317,292,000 389,961,260 1.2290 3.455 3.428 3.455 3.260 3.623 113,861,793 3.4249 -1.59%
2009-05-11 0 1.260 1.250 1.260 1.220 1.460 444,712,697 601,650,944 1.3529 3.511 3.483 3.511 3.400 4.068 159,587,336 3.7700 -5.26%
2009-05-08 0 1.330 1.340 1.350 1.100 1.350 718,459,100 884,170,825 1.2306 3.706 3.734 3.762 3.065 3.762 257,822,578 3.4294 19.82%
2009-05-07 0 1.110 1.110 1.120 1.080 1.190 367,200,000 415,788,620 1.1323 3.093 3.093 3.121 3.010 3.316 131,771,524 3.1554 -2.63%
2009-05-06 0 1.140 1.130 1.140 1.010 1.190 517,586,334 582,083,761 1.1246 3.177 3.149 3.177 2.815 3.316 185,738,399 3.1339 12.87%
2009-05-05 0 1.010 1.000 1.010 0.980 1.050 307,333,038 312,402,049 1.0165 2.815 2.787 2.815 2.731 2.926 110,287,971 2.8326 -1.94%
2009-05-04 0 1.030 1.020 1.030 0.870 1.030 684,116,000 659,713,460 0.9643 2.870 2.842 2.870 2.424 2.870 245,498,388 2.6872 18.39%
2009-04-30 0 0.870 0.860 0.870 0.850 0.890 192,562,000 167,416,760 0.8694 2.424 2.397 2.424 2.369 2.480 69,101,820 2.4228 1.16%
2009-04-29 0 0.860 0.850 0.860 0.830 0.860 135,720,000 114,566,240 0.8441 2.397 2.369 2.397 2.313 2.397 48,703,789 2.3523 3.61%
2009-04-28 0 0.830 0.820 0.830 0.810 0.900 142,383,000 119,797,380 0.8414 2.313 2.285 2.313 2.257 2.508 51,094,839 2.3446 -5.68%
2009-04-27 0 0.880 0.880 0.890 0.880 0.930 190,510,000 170,866,612 0.8969 2.452 2.452 2.480 2.452 2.592 68,365,450 2.4993 -5.38%
2009-04-24 0 0.930 0.920 0.930 0.890 0.950 329,515,000 304,364,370 0.9237 2.592 2.564 2.592 2.480 2.647 118,248,077 2.5739 5.68%
2009-04-23 0 0.880 0.870 0.880 0.850 0.880 64,797,333 55,998,826 0.8642 2.452 2.424 2.452 2.369 2.452 23,252,841 2.4083 3.53%
2009-04-22 0 0.850 0.840 0.850 0.840 0.910 286,171,333 252,418,020 0.8821 2.369 2.341 2.369 2.341 2.536 102,693,989 2.4580 -4.49%
2009-04-21 0 0.890 0.880 0.890 0.880 0.910 149,488,000 133,362,220 0.8921 2.480 2.452 2.480 2.452 2.536 53,644,503 2.4860 -4.30%
2009-04-20 0 0.930 0.920 0.930 0.910 0.950 102,024,000 94,773,020 0.9289 2.592 2.564 2.592 2.536 2.647 36,611,814 2.5886 2.20%
2009-04-17 0 0.910 0.900 0.910 0.900 0.970 323,128,000 303,979,980 0.9407 2.536 2.508 2.536 2.508 2.703 115,956,070 2.6215 -2.15%
2009-04-16 0 0.930 0.920 0.930 0.910 0.990 252,244,000 240,897,650 0.9550 2.592 2.564 2.592 2.536 2.759 90,518,999 2.6613 -3.12%
2009-04-15 0 0.960 0.950 0.960 0.920 0.960 268,133,000 252,050,490 0.9400 2.675 2.647 2.675 2.564 2.675 96,220,844 2.6195 2.13%
2009-04-14 0 0.940 0.930 0.940 0.890 0.940 208,522,000 190,841,560 0.9152 2.619 2.592 2.619 2.480 2.619 74,829,144 2.5504 6.82%
2009-04-09 0 0.880 0.870 0.880 0.860 0.880 46,526,000 40,590,340 0.8724 2.452 2.424 2.452 2.397 2.452 16,696,084 2.4311 2.33%
2009-04-08 0 0.860 0.850 0.860 0.840 0.880 65,760,000 56,234,940 0.8552 2.397 2.369 2.397 2.341 2.452 23,598,299 2.3830 -3.37%
2009-04-07 0 0.890 0.880 0.890 0.880 0.910 74,974,000 67,014,700 0.8938 2.480 2.452 2.480 2.452 2.536 26,904,788 2.4908 -2.20%
2009-04-06 0 0.910 0.900 0.910 0.880 0.930 198,938,000 179,486,180 0.9022 2.536 2.508 2.536 2.452 2.592 71,389,879 2.5142 3.41%
2009-04-03 0 0.880 0.880 0.890 0.850 0.910 298,970,000 262,816,920 0.8791 2.452 2.452 2.480 2.369 2.536 107,286,853 2.4497 3.53%
2009-04-02 0 0.850 0.850 0.860 0.820 0.860 166,567,000 139,804,800 0.8393 2.369 2.369 2.397 2.285 2.397 59,773,386 2.3389 4.94%
2009-04-01 0 0.810 0.800 0.810 0.790 0.820 58,554,000 47,139,880 0.8051 2.257 2.229 2.257 2.201 2.285 21,012,391 2.2434 1.25%
2009-03-31 0 0.800 0.790 0.800 0.780 0.810 52,301,000 41,701,530 0.7973 2.229 2.201 2.229 2.174 2.257 18,768,471 2.2219 1.27%
2009-03-30 0 0.790 0.780 0.790 0.780 0.840 57,884,000 47,210,980 0.8156 2.201 2.174 2.201 2.174 2.341 20,771,958 2.2728 -5.95%
2009-03-27 0 0.840 0.830 0.840 0.830 0.850 80,316,000 67,416,734 0.8394 2.341 2.313 2.341 2.313 2.369 28,821,791 2.3391 0.00%
2009-03-26 0 0.840 0.830 0.840 0.810 0.840 88,752,300 73,419,037 0.8272 2.341 2.313 2.341 2.257 2.341 31,849,199 2.3052 3.70%
2009-03-25 0 0.810 0.800 0.810 0.800 0.830 99,286,000 81,028,980 0.8161 2.257 2.229 2.257 2.229 2.313 35,629,269 2.2742 0.00%
2009-03-24 0 0.810 0.810 0.820 0.790 0.840 141,614,243 115,617,274 0.8164 2.257 2.257 2.285 2.201 2.341 50,818,967 2.2751 -1.22%
2009-03-23 0 0.820 0.820 0.830 0.760 0.820 167,570,000 133,130,220 0.7945 2.285 2.285 2.313 2.118 2.285 60,133,318 2.2139 9.33%
2009-03-20 0 0.750 0.750 0.760 0.750 0.800 104,130,000 80,752,920 0.7755 2.090 2.090 2.118 2.090 2.229 37,367,562 2.1610 -1.32%
2009-03-19 0 0.760 0.750 0.760 0.730 0.770 92,282,000 69,748,940 0.7558 2.118 2.090 2.118 2.034 2.146 33,115,849 2.1062 2.70%
2009-03-18 0 0.740 0.730 0.740 0.730 0.760 63,726,000 47,399,860 0.7438 2.062 2.034 2.062 2.034 2.118 22,868,388 2.0727 1.37%
2009-03-17 0 0.730 0.730 0.740 0.730 0.770 93,084,000 70,090,020 0.7530 2.034 2.034 2.062 2.034 2.146 33,403,651 2.0983 -5.19%
2009-03-16 0 0.770 0.760 0.770 0.730 0.770 107,410,000 81,061,300 0.7547 2.146 2.118 2.146 2.034 2.146 38,544,606 2.1031 5.48%
2009-03-13 0 0.730 0.720 0.730 0.710 0.740 48,420,000 35,131,520 0.7256 2.034 2.006 2.034 1.979 2.062 17,375,755 2.0219 4.29%
2009-03-12 0 0.700 0.690 0.700 0.690 0.720 33,802,567 23,806,828 0.7043 1.951 1.923 1.951 1.923 2.006 12,130,217 1.9626 -1.41%
2009-03-11 0 0.710 0.710 0.720 0.710 0.740 50,290,000 36,461,880 0.7250 1.979 1.979 2.006 1.979 2.062 18,046,814 2.0204 0.00%
2009-03-10 0 0.710 0.710 0.720 0.700 0.730 45,962,000 32,902,720 0.7159 1.979 1.979 2.006 1.951 2.034 16,493,690 1.9949 1.43%
2009-03-09 0 0.700 0.700 0.710 0.700 0.730 21,246,000 15,038,180 0.7078 1.951 1.951 1.979 1.951 2.034 7,624,231 1.9724 -1.41%
2009-03-06 0 0.710 0.710 0.720 0.710 0.750 34,935,000 25,315,660 0.7247 1.979 1.979 2.006 1.979 2.090 12,536,596 2.0193 -5.33%
2009-03-05 0 0.750 0.740 0.750 0.740 0.790 28,710,000 21,999,760 0.7663 2.090 2.062 2.090 2.062 2.201 10,302,725 2.1353 -2.60%
2009-03-04 0 0.770 0.760 0.770 0.730 0.770 59,730,000 45,135,940 0.7557 2.146 2.118 2.146 2.034 2.146 21,434,404 2.1058 5.48%
2009-03-03 0 0.730 0.730 0.740 0.670 0.740 105,330,657 75,558,974 0.7174 2.034 2.034 2.062 1.867 2.062 37,798,424 1.9990 2.82%
2009-03-02 0 0.710 0.710 0.720 0.710 0.750 26,875,000 19,402,900 0.7220 1.979 1.979 2.006 1.979 2.090 9,644,226 2.0119 -6.58%
2009-02-27 0 0.760 0.760 0.770 0.760 0.790 27,340,000 21,148,880 0.7736 2.118 2.118 2.146 2.118 2.201 9,811,093 2.1556 -3.80%
2009-02-26 0 0.790 0.780 0.790 0.770 0.820 42,592,000 33,704,840 0.7913 2.201 2.174 2.201 2.146 2.285 15,284,348 2.2052 -2.47%
2009-02-25 0 0.810 0.810 0.820 0.810 0.850 38,380,000 31,728,180 0.8267 2.257 2.257 2.285 2.257 2.369 13,772,852 2.3037 0.00%
2009-02-24 0 0.810 0.810 0.820 0.800 0.840 33,174,000 27,101,480 0.8169 2.257 2.257 2.285 2.229 2.341 11,904,653 2.2765 -5.81%
2009-02-23 0 0.860 0.850 0.860 0.840 0.860 30,074,000 25,575,040 0.8504 2.397 2.369 2.397 2.341 2.397 10,792,203 2.3698 1.18%
2009-02-20 0 0.850 0.850 0.860 0.840 0.880 47,090,000 40,300,780 0.8558 2.369 2.369 2.397 2.341 2.452 16,898,478 2.3849 -4.49%
2009-02-19 0 0.890 0.880 0.890 0.860 0.900 46,162,000 40,977,680 0.8877 2.480 2.452 2.480 2.397 2.508 16,565,461 2.4737 2.30%
2009-02-18 0 0.870 0.870 0.880 0.840 0.880 72,178,000 62,008,940 0.8591 2.424 2.424 2.452 2.341 2.452 25,901,430 2.3940 1.16%
2009-02-17 0 0.860 0.860 0.870 0.860 0.930 155,298,000 140,084,920 0.9020 2.397 2.397 2.424 2.397 2.592 55,729,450 2.5137 -8.51%
2009-02-16 0 0.940 0.930 0.940 0.870 0.940 163,520,000 147,725,900 0.9034 2.619 2.592 2.619 2.424 2.619 58,679,955 2.5175 9.30%
2009-02-13 0 0.860 0.850 0.860 0.840 0.860 45,446,000 38,591,640 0.8492 2.397 2.369 2.397 2.341 2.397 16,308,520 2.3663 2.38%
2009-02-12 0 0.840 0.830 0.840 0.840 0.870 47,634,000 40,642,220 0.8532 2.341 2.313 2.341 2.341 2.424 17,093,695 2.3776 -1.18%
2009-02-11 0 0.850 0.840 0.850 0.830 0.860 37,874,000 32,106,000 0.8477 2.369 2.341 2.369 2.313 2.397 13,591,271 2.3623 -2.30%
2009-02-10 0 0.870 0.860 0.870 0.860 0.910 68,254,000 60,428,500 0.8853 2.424 2.397 2.424 2.397 2.536 24,493,283 2.4671 -1.14%
2009-02-09 0 0.880 0.870 0.880 0.840 0.890 83,744,000 72,800,540 0.8693 2.452 2.424 2.452 2.341 2.480 30,051,946 2.4225 3.53%
2009-02-06 0 0.850 0.840 0.850 0.830 0.860 44,146,000 37,343,720 0.8459 2.369 2.341 2.369 2.313 2.397 15,842,009 2.3573 2.41%
2009-02-05 0 0.830 0.830 0.840 0.820 0.860 81,178,000 68,563,600 0.8446 2.313 2.313 2.341 2.285 2.397 29,131,124 2.3536 1.22%
2009-02-04 0 0.820 0.820 0.830 0.800 0.850 89,070,000 73,595,940 0.8263 2.285 2.285 2.313 2.229 2.369 31,963,207 2.3025 5.13%
2009-02-03 0 0.780 0.770 0.780 0.770 0.810 23,875,502 18,778,391 0.7865 2.174 2.146 2.174 2.146 2.257 8,567,841 2.1917 1.30%
2009-02-02 0 0.770 0.770 0.780 0.770 0.810 19,258,000 15,062,480 0.7821 2.146 2.146 2.174 2.146 2.257 6,910,828 2.1795 -4.94%
2009-01-30 0 0.810 0.810 0.820 0.750 0.820 43,868,000 34,738,760 0.7919 2.257 2.257 2.285 2.090 2.285 15,742,247 2.2067 6.58%
2009-01-29 0 0.760 0.760 0.770 0.750 0.770 30,262,266 22,947,609 0.7583 2.118 2.118 2.146 2.090 2.146 10,859,763 2.1131 4.11%
2009-01-23 0 0.730 0.730 0.740 0.730 0.750 21,036,000 15,535,320 0.7385 2.034 2.034 2.062 2.034 2.090 7,548,872 2.0580 -2.67%
2009-01-22 0 0.750 0.740 0.750 0.730 0.760 32,337,388 24,140,452 0.7465 2.090 2.062 2.090 2.034 2.118 11,604,431 2.0803 2.74%
2009-01-21 0 0.730 0.730 0.740 0.720 0.780 54,398,000 40,795,740 0.7499 2.034 2.034 2.062 2.006 2.174 19,520,990 2.0898 -7.59%
2009-01-20 0 0.790 0.790 0.800 0.790 0.820 19,520,000 15,622,560 0.8003 2.201 2.201 2.229 2.201 2.285 7,004,848 2.2302 -2.47%
2009-01-19 0 0.810 0.810 0.820 0.800 0.840 19,832,000 16,261,360 0.8200 2.257 2.257 2.285 2.229 2.341 7,116,811 2.2849 -1.22%
2009-01-16 0 0.820 0.820 0.830 0.810 0.840 35,314,000 29,161,720 0.8258 2.285 2.285 2.313 2.257 2.341 12,672,602 2.3012 0.00%
2009-01-15 0 0.820 0.820 0.830 0.770 0.830 66,818,000 53,112,200 0.7949 2.285 2.285 2.313 2.146 2.313 23,977,968 2.2150 -2.38%
2009-01-14 0 0.840 0.840 0.850 0.830 0.860 36,802,000 31,002,600 0.8424 2.341 2.341 2.369 2.313 2.397 13,206,579 2.3475 3.70%
2009-01-13 0 0.810 0.810 0.820 0.800 0.860 41,111,000 34,063,860 0.8286 2.257 2.257 2.285 2.229 2.397 14,752,884 2.3090 -1.22%
2009-01-12 0 0.820 0.810 0.820 0.810 0.880 48,828,000 41,172,100 0.8432 2.285 2.257 2.285 2.257 2.452 17,522,168 2.3497 -7.87%
2009-01-09 0 0.890 0.880 0.890 0.860 0.920 88,442,400 79,641,600 0.9005 2.480 2.452 2.480 2.397 2.564 31,737,990 2.5093 -1.11%
2009-01-08 0 0.900 0.900 0.910 0.890 0.970 173,932,000 161,045,400 0.9259 2.508 2.508 2.536 2.480 2.703 62,416,353 2.5802 -7.22%
2009-01-07 0 0.970 0.960 0.970 0.940 1.030 365,972,000 363,034,860 0.9920 2.703 2.675 2.703 2.619 2.870 131,330,850 2.7643 1.04%
2009-01-06 0 0.960 0.960 0.970 0.920 0.990 152,664,000 146,508,240 0.9597 2.675 2.675 2.703 2.564 2.759 54,784,226 2.6743 0.00%
2009-01-05 0 0.960 0.950 0.960 0.910 0.960 131,269,000 123,477,100 0.9406 2.675 2.647 2.675 2.536 2.675 47,106,526 2.6212 4.35%
2009-01-02 0 0.920 0.910 0.920 0.860 0.930 86,868,200 78,373,946 0.9022 2.564 2.536 2.564 2.397 2.592 31,173,080 2.5142 6.98%
2008-12-31 0 0.860 0.860 0.870 0.860 0.880 17,106,000 14,880,320 0.8699 2.397 2.397 2.424 2.397 2.452 6,138,572 2.4241 0.00%
2008-12-30 0 0.860 0.860 0.870 0.850 0.900 34,736,000 30,248,160 0.8708 2.397 2.397 2.424 2.369 2.508 12,465,184 2.4266 -2.27%
2008-12-29 0 0.880 0.870 0.880 0.850 0.900 51,524,000 45,543,160 0.8839 2.452 2.424 2.452 2.369 2.508 18,489,641 2.4632 2.33%
2008-12-24 0 0.860 0.860 0.870 0.800 0.880 53,998,400 46,301,884 0.8575 2.397 2.397 2.424 2.229 2.452 19,377,591 2.3895 3.61%
2008-12-23 0 0.830 0.830 0.840 0.820 0.880 65,771,000 55,626,220 0.8458 2.313 2.313 2.341 2.285 2.452 23,602,247 2.3568 -4.60%
2008-12-22 0 0.870 0.870 0.880 0.860 0.970 156,010,000 144,287,740 0.9249 2.424 2.424 2.452 2.397 2.703 55,984,955 2.5773 -5.43%
2008-12-19 0 0.920 0.920 0.930 0.890 1.020 388,892,000 376,212,080 0.9674 2.564 2.564 2.592 2.480 2.842 139,555,805 2.6958 0.00%
2008-12-18 0 0.920 0.910 0.920 0.860 0.930 270,426,000 243,036,160 0.8987 2.564 2.536 2.564 2.397 2.592 97,043,699 2.5044 5.75%
2008-12-17 0 0.870 0.860 0.870 0.810 0.870 244,542,859 206,027,502 0.8425 2.424 2.397 2.424 2.257 2.424 87,755,406 2.3477 8.75%
2008-12-16 0 0.800 0.790 0.800 0.740 0.810 87,160,000 67,773,540 0.7776 2.229 2.201 2.229 2.062 2.257 31,277,794 2.1668 2.56%
2008-12-15 0 0.780 0.780 0.790 0.780 0.840 91,820,000 74,721,400 0.8138 2.174 2.174 2.201 2.174 2.341 32,950,058 2.2677 -1.27%
2008-12-12 0 0.790 0.790 0.800 0.770 0.900 164,521,000 134,946,610 0.8202 2.201 2.201 2.229 2.146 2.508 59,039,169 2.2857 -11.24%
2008-12-11 0 0.890 0.890 0.900 0.890 0.980 166,010,000 157,247,300 0.9472 2.480 2.480 2.508 2.480 2.731 59,573,504 2.6396 -4.30%
2008-12-10 0 0.930 0.930 0.940 0.890 0.950 169,897,000 157,595,320 0.9276 2.592 2.592 2.619 2.480 2.647 60,968,373 2.5849 5.68%
2008-12-09 0 0.880 0.880 0.890 0.870 0.930 161,324,000 145,141,680 0.8997 2.452 2.452 2.480 2.424 2.592 57,891,910 2.5071 -3.30%
2008-12-08 0 0.910 0.900 0.910 0.820 0.910 187,966,000 162,253,320 0.8632 2.536 2.508 2.536 2.285 2.536 67,452,523 2.4054 13.75%
2008-12-05 0 0.800 0.800 0.810 0.780 0.820 66,266,000 52,852,520 0.7976 2.229 2.229 2.257 2.174 2.285 23,779,880 2.2226 3.90%
2008-12-04 0 0.770 0.770 0.780 0.760 0.840 105,484,000 85,042,080 0.8062 2.146 2.146 2.174 2.118 2.341 37,853,452 2.2466 -2.53%
2008-12-03 0 0.790 0.790 0.800 0.730 0.800 94,080,000 71,605,960 0.7611 2.201 2.201 2.229 2.034 2.229 33,761,070 2.1210 9.72%
2008-12-02 0 0.720 0.720 0.730 0.720 0.760 71,634,000 53,147,640 0.7419 2.006 2.006 2.034 2.006 2.118 25,706,213 2.0675 -7.69%
2008-12-01 0 0.780 0.770 0.780 0.710 0.790 90,924,000 68,650,940 0.7550 2.174 2.146 2.174 1.979 2.201 32,628,524 2.1040 8.33%
2008-11-28 0 0.720 0.710 0.720 0.690 0.730 55,636,000 39,735,780 0.7142 2.006 1.979 2.006 1.923 2.034 19,965,252 1.9902 2.86%
2008-11-27 0 0.700 0.700 0.710 0.680 0.740 138,090,000 97,696,920 0.7075 1.951 1.951 1.979 1.895 2.062 49,554,275 1.9715 6.06%
2008-11-26 0 0.660 0.650 0.660 0.630 0.670 105,262,355 68,533,165 0.6511 1.839 1.811 1.839 1.756 1.867 37,773,913 1.8143 6.45%
2008-11-25 0 0.620 0.610 0.620 0.620 0.710 118,985,000 77,532,000 0.6516 1.728 1.700 1.728 1.728 1.979 42,698,352 1.8158 -7.46%
2008-11-24 0 0.670 0.670 0.680 0.670 0.750 102,681,600 72,149,444 0.7027 1.867 1.867 1.895 1.867 2.090 36,847,797 1.9580 -4.29%
2008-11-21 0 0.700 0.690 0.700 0.610 0.720 96,986,000 65,262,536 0.6729 1.951 1.923 1.951 1.700 2.006 34,803,903 1.8751 7.69%
2008-11-20 0 0.650 0.650 0.660 0.640 0.710 57,954,000 39,036,260 0.6736 1.811 1.811 1.839 1.783 1.979 20,797,078 1.8770 -10.96%
2008-11-19 0 0.730 0.730 0.740 0.730 0.810 71,726,000 55,580,320 0.7749 2.034 2.034 2.062 2.034 2.257 25,739,228 2.1594 -6.41%
2008-11-18 0 0.780 0.780 0.790 0.770 0.870 118,570,000 97,505,440 0.8223 2.174 2.174 2.201 2.146 2.424 42,549,427 2.2916 -6.02%
2008-11-17 0 0.830 0.830 0.840 0.780 0.870 80,600,000 66,938,396 0.8305 2.313 2.313 2.341 2.174 2.424 28,923,706 2.3143 1.22%
2008-11-14 0 0.820 0.810 0.820 0.800 0.910 112,016,000 95,969,480 0.8567 2.285 2.257 2.285 2.229 2.536 40,197,492 2.3874 -3.53%
2008-11-13 0 0.850 0.850 0.860 0.820 0.920 124,614,000 108,791,960 0.8730 2.369 2.369 2.397 2.285 2.564 44,718,346 2.4328 -4.49%
2008-11-12 0 0.890 0.880 0.890 0.870 1.040 203,348,667 188,415,207 0.9266 2.480 2.452 2.480 2.424 2.898 72,972,668 2.5820 -9.18%
2008-11-11 0 0.980 0.970 0.980 0.870 1.070 210,372,000 209,085,780 0.9939 2.731 2.703 2.731 2.424 2.982 75,493,026 2.7696 8.89%
2008-11-10 0 0.900 0.900 0.910 0.810 0.920 142,874,000 124,517,660 0.8715 2.508 2.508 2.536 2.257 2.564 51,271,037 2.4286 20.00%
2008-11-07 0 0.750 0.740 0.750 0.640 0.760 131,997,000 91,248,875 0.6913 2.090 2.062 2.090 1.783 2.118 47,367,772 1.9264 19.05%
2008-11-06 0 0.630 0.630 0.640 0.560 0.680 163,538,000 105,059,680 0.6424 1.756 1.756 1.783 1.561 1.895 58,686,415 1.7902 5.00%
2008-11-05 0 0.600 0.590 0.600 0.590 0.640 82,262,000 50,414,680 0.6129 1.672 1.644 1.672 1.644 1.783 29,520,123 1.7078 7.14%
2008-11-04 0 0.560 0.560 0.570 0.550 0.600 79,342,000 46,052,920 0.5804 1.561 1.561 1.588 1.533 1.672 28,472,267 1.6175 -1.75%
2008-11-03 0 0.570 0.570 0.580 0.560 0.680 61,294,000 38,442,420 0.6272 1.588 1.588 1.616 1.561 1.895 21,995,653 1.7477 -8.06%
2008-10-31 0 0.620 0.620 0.630 0.550 0.640 77,090,000 47,066,240 0.6105 1.728 1.728 1.756 1.533 1.783 27,664,125 1.7013 6.90%
2008-10-30 0 0.580 0.580 0.590 0.465 0.610 149,219,000 80,214,620 0.5376 1.616 1.616 1.644 1.296 1.700 53,547,971 1.4980 30.34%
2008-10-29 0 0.445 0.445 0.450 0.430 0.495 48,664,000 22,624,170 0.4649 1.240 1.240 1.254 1.198 1.379 17,463,316 1.2955 2.30%
2008-10-28 0 0.435 0.430 0.435 0.390 0.440 33,852,000 14,022,790 0.4142 1.212 1.198 1.212 1.087 1.226 12,147,957 1.1543 11.54%
2008-10-27 0 0.390 0.390 0.395 0.385 0.425 32,767,000 13,034,900 0.3978 1.087 1.087 1.101 1.073 1.184 11,758,599 1.1085 1.30%
2008-10-24 0 0.385 0.385 0.390 0.385 0.485 53,564,001 23,759,266 0.4436 1.073 1.073 1.087 1.073 1.352 19,221,705 1.2361 -18.95%
2008-10-23 0 0.475 0.475 0.480 0.465 0.485 26,860,000 12,814,670 0.4771 1.324 1.324 1.338 1.296 1.352 9,638,843 1.3295 -5.00%
2008-10-22 0 0.500 0.500 0.510 0.495 0.560 35,004,000 18,302,400 0.5229 1.393 1.393 1.421 1.379 1.561 12,561,357 1.4570 -5.66%
2008-10-21 0 0.530 0.530 0.540 0.510 0.560 69,492,000 37,407,480 0.5383 1.477 1.477 1.505 1.421 1.561 24,937,546 1.5000 3.92%
2008-10-20 0 0.510 0.500 0.510 0.490 0.520 36,203,000 18,381,410 0.5077 1.421 1.393 1.421 1.365 1.449 12,991,624 1.4149 3.03%
2008-10-17 0 0.495 0.495 0.500 0.495 0.550 62,780,000 32,377,100 0.5157 1.379 1.379 1.393 1.379 1.533 22,528,911 1.4371 -6.60%
2008-10-16 0 0.530 0.520 0.530 0.485 0.600 230,902,000 123,039,108 0.5329 1.477 1.449 1.477 1.352 1.672 82,860,317 1.4849 0.00%
2008-10-15 0 0.530 0.530 0.540 0.530 0.620 147,233,000 84,579,450 0.5745 1.477 1.477 1.505 1.477 1.728 52,835,285 1.6008 -15.87%
2008-10-14 0 0.630 0.630 0.640 0.590 0.750 220,206,000 143,215,820 0.6504 1.756 1.756 1.783 1.644 2.090 79,022,005 1.8124 -10.00%
2008-10-13 0 0.700 0.690 0.700 0.640 0.720 81,496,800 56,651,846 0.6951 1.951 1.923 1.951 1.783 2.006 29,245,527 1.9371 1.45%
2008-10-10 0 0.690 0.690 0.700 0.620 0.730 75,418,000 51,283,060 0.6800 1.923 1.923 1.951 1.728 2.034 27,064,120 1.8949 -9.21%
2008-10-09 0 0.760 0.750 0.760 0.740 0.820 57,992,000 45,102,660 0.7777 2.118 2.090 2.118 2.062 2.285 20,810,714 2.1673 2.70%
2008-10-08 0 0.740 0.740 0.750 0.740 0.930 60,164,000 48,900,880 0.8128 2.062 2.062 2.090 2.062 2.592 21,590,147 2.2650 -23.71%
2008-10-06 0 0.970 0.960 0.970 0.940 1.000 43,550,000 42,350,260 0.9725 2.703 2.675 2.703 2.619 2.787 15,628,131 2.7099 -3.00%
2008-10-03 0 1.000 1.000 1.010 0.990 1.030 33,180,500 33,544,892 1.0110 2.787 2.787 2.815 2.759 2.870 11,906,985 2.8172 -2.91%
2008-10-02 0 1.030 1.030 1.040 1.000 1.100 126,582,685 131,483,265 1.0387 2.870 2.870 2.898 2.787 3.065 45,424,818 2.8945 -5.50%
2008-09-30 0 1.090 1.080 1.090 1.000 1.090 30,782,000 32,623,760 1.0598 3.037 3.010 3.037 2.787 3.037 11,046,272 2.9534 -1.80%
2008-09-29 0 1.110 1.110 1.120 1.100 1.180 24,998,000 28,273,800 1.1310 3.093 3.093 3.121 3.065 3.288 8,970,655 3.1518 -3.48%
2008-09-26 0 1.150 1.150 1.160 1.140 1.210 54,680,000 63,821,300 1.1672 3.205 3.205 3.233 3.177 3.372 19,622,187 3.2525 -4.17%
2008-09-25 0 1.200 1.200 1.210 1.150 1.240 49,084,000 58,862,980 1.1992 3.344 3.344 3.372 3.205 3.455 17,614,035 3.3418 3.45%
2008-09-24 0 1.160 1.160 1.180 1.150 1.220 38,694,000 45,682,180 1.1806 3.233 3.233 3.288 3.205 3.400 13,885,532 3.2899 0.00%
2008-09-23 0 1.160 1.160 1.170 1.150 1.270 59,191,513 71,218,806 1.2032 3.233 3.233 3.260 3.205 3.539 21,241,165 3.3529 -10.77%
2008-09-22 0 1.300 1.300 1.310 1.250 1.360 70,700,000 91,842,240 1.2990 3.623 3.623 3.651 3.483 3.790 25,371,042 3.6200 3.17%
2008-09-19 0 1.260 1.260 1.270 1.200 1.310 90,914,000 113,865,220 1.2524 3.511 3.511 3.539 3.344 3.651 32,624,936 3.4901 7.69%
2008-09-18 0 1.170 1.160 1.170 1.140 1.290 87,252,000 103,567,920 1.1870 3.260 3.233 3.260 3.177 3.595 31,310,809 3.3077 -12.03%
2008-09-17 0 1.330 1.310 1.330 1.260 1.400 77,635,880 103,871,019 1.3379 3.706 3.651 3.706 3.511 3.901 27,860,017 3.7283 0.76%
2008-09-16 0 1.320 1.310 1.320 1.140 1.340 102,504,640 128,065,076 1.2494 3.678 3.651 3.678 3.177 3.734 36,784,294 3.4815 0.76%
2008-09-12 0 1.330 1.330 1.340 1.210 1.410 79,437,200 105,205,400 1.3244 3.651 3.651 3.678 3.321 3.870 28,941,642 3.6351 2.31%
2008-09-11 0 1.300 1.290 1.300 1.060 1.300 118,173,800 139,058,942 1.1767 3.568 3.541 3.568 2.909 3.568 43,054,688 3.2298 5.69%
2008-09-10 0 1.230 1.220 1.230 1.200 1.300 72,650,300 89,781,531 1.2358 3.376 3.349 3.376 3.294 3.568 26,468,946 3.3920 -8.89%
2008-09-09 0 1.350 1.350 1.360 1.350 1.420 27,703,192 38,053,774 1.3736 3.705 3.705 3.733 3.705 3.898 10,093,204 3.7702 -6.90%
2008-09-08 0 1.450 1.450 1.460 1.420 1.560 40,624,463 59,826,562 1.4727 3.980 3.980 4.007 3.898 4.282 14,800,857 4.0421 -2.03%
2008-09-05 0 1.480 1.470 1.480 1.330 1.480 87,242,000 121,647,980 1.3944 4.062 4.035 4.062 3.651 4.062 31,785,193 3.8272 0.68%
2008-09-04 0 1.470 1.470 1.480 1.390 1.540 80,356,000 116,569,900 1.4507 4.035 4.035 4.062 3.815 4.227 29,276,392 3.9817 -6.96%
2008-09-03 0 1.580 1.570 1.580 1.510 1.750 90,726,000 143,804,900 1.5850 4.337 4.309 4.337 4.145 4.803 33,054,531 4.3505 -10.73%
2008-09-02 0 1.770 1.770 1.780 1.630 1.910 72,339,880 124,937,986 1.7271 4.858 4.858 4.886 4.474 5.242 26,355,850 4.7404 -7.81%
2008-09-01 0 1.920 1.910 1.920 1.850 1.930 23,792,001 45,001,388 1.8915 5.270 5.242 5.270 5.078 5.297 8,668,226 5.1915 2.67%
2008-08-29 0 1.870 1.870 1.890 1.840 1.920 46,164,000 87,288,980 1.8908 5.133 5.133 5.188 5.050 5.270 16,819,097 5.1899 3.31%
2008-08-28 0 1.810 1.810 1.820 1.810 1.910 28,092,000 52,105,460 1.8548 4.968 4.968 4.995 4.968 5.242 10,234,860 5.0910 -1.63%
2008-08-27 0 1.840 1.830 1.840 1.740 1.840 16,460,000 29,531,220 1.7941 5.050 5.023 5.050 4.776 5.050 5,996,931 4.9244 4.55%
2008-08-26 0 1.760 1.760 1.770 1.710 1.860 26,900,000 47,536,480 1.7672 4.831 4.831 4.858 4.694 5.105 9,800,574 4.8504 -5.88%
2008-08-25 0 1.870 1.870 1.880 1.870 1.920 5,718,000 10,794,940 1.8879 5.133 5.133 5.160 5.133 5.270 2,083,260 5.1818 0.00%
2008-08-21 0 1.870 1.870 1.880 1.860 1.920 11,232,000 21,207,360 1.8881 5.133 5.133 5.160 5.105 5.270 4,092,195 5.1824 -2.09%
2008-08-20 0 1.910 1.910 1.920 1.840 1.940 13,458,000 25,729,920 1.9119 5.242 5.242 5.270 5.050 5.325 4,903,202 5.2476 2.69%
2008-08-19 0 1.860 1.830 1.860 1.820 1.900 12,276,000 22,741,960 1.8526 5.105 5.023 5.105 4.995 5.215 4,472,559 5.0848 -1.06%
2008-08-18 0 1.880 1.880 1.890 1.830 2.030 30,580,000 57,336,448 1.8750 5.160 5.160 5.188 5.023 5.572 11,141,322 5.1463 -6.00%
2008-08-15 0 2.000 2.000 2.010 1.920 2.040 35,336,000 70,359,100 1.9911 5.489 5.489 5.517 5.270 5.599 12,874,093 5.4652 1.52%
2008-08-14 0 1.970 1.960 1.970 1.890 1.980 24,008,249 46,615,280 1.9416 5.407 5.380 5.407 5.188 5.435 8,747,012 5.3293 3.68%
2008-08-13 0 1.900 1.900 1.910 1.830 2.010 48,843,000 92,830,880 1.9006 5.215 5.215 5.242 5.023 5.517 17,795,147 5.2166 -4.04%
2008-08-12 0 1.980 1.930 1.980 1.900 2.110 40,864,000 80,420,540 1.9680 5.435 5.297 5.435 5.215 5.791 14,888,129 5.4017 -6.16%
2008-08-11 0 2.110 2.100 2.110 1.950 2.330 70,172,000 146,172,610 2.0831 5.791 5.764 5.791 5.352 6.395 25,566,018 5.7175 -9.83%
2008-08-08 0 2.340 2.340 2.370 2.340 2.410 29,806,000 71,353,780 2.3939 6.423 6.423 6.505 6.423 6.615 10,859,328 6.5707 -3.31%
2008-08-07 0 2.420 2.420 2.450 2.360 2.460 61,302,848 147,983,716 2.4140 6.642 6.642 6.725 6.478 6.752 22,334,688 6.6257 0.41%
2008-08-05 0 2.410 2.400 2.410 2.270 2.520 93,735,000 220,321,970 2.3505 6.615 6.587 6.615 6.231 6.917 34,150,811 6.4514 -3.60%
2008-08-04 0 2.500 2.500 2.510 2.490 2.530 20,324,000 50,902,660 2.5046 6.862 6.862 6.889 6.834 6.944 7,404,716 6.8744 -1.57%
2008-08-01 0 2.540 2.540 2.550 2.510 2.570 12,584,000 32,003,740 2.5432 6.972 6.972 6.999 6.889 7.054 4,584,774 6.9804 -2.31%
2008-07-31 0 2.600 2.570 2.600 2.560 2.640 15,344,000 40,012,430 2.6077 7.136 7.054 7.136 7.027 7.246 5,590,335 7.1574 1.56%
2008-07-30 0 2.560 2.560 2.570 2.520 2.610 18,228,000 46,905,240 2.5733 7.027 7.027 7.054 6.917 7.164 6,641,073 7.0629 1.99%
2008-07-29 0 2.510 2.500 2.510 2.480 2.520 19,742,925 49,296,200 2.4969 6.889 6.862 6.889 6.807 6.917 7,193,011 6.8533 0.40%
2008-07-28 0 2.500 2.500 2.510 2.490 2.530 7,498,000 18,786,680 2.5056 6.862 6.862 6.889 6.834 6.944 2,731,773 6.8771 -0.79%
2008-07-25 0 2.520 2.500 2.520 2.480 2.530 29,550,000 74,051,538 2.5060 6.917 6.862 6.917 6.807 6.944 10,766,058 6.8782 -0.79%
2008-07-24 0 2.540 2.530 2.540 2.520 2.600 23,766,888 60,725,780 2.5551 6.972 6.944 6.972 6.917 7.136 8,659,076 7.0130 1.60%
2008-07-23 0 2.500 2.500 2.510 2.490 2.550 18,724,000 47,109,981 2.5160 6.862 6.862 6.889 6.834 6.999 6,821,783 6.9058 0.00%
2008-07-22 0 2.500 2.500 2.510 2.490 2.520 10,168,000 25,449,880 2.5029 6.862 6.862 6.889 6.834 6.917 3,704,544 6.8699 -0.40%
2008-07-21 0 2.510 2.500 2.510 2.500 2.570 68,604,000 171,970,380 2.5067 6.889 6.862 6.889 6.862 7.054 24,994,743 6.8803 -0.40%
2008-07-18 0 2.520 2.510 2.520 2.510 2.620 12,092,000 30,768,240 2.5445 6.917 6.889 6.917 6.889 7.191 4,405,522 6.9840 -2.33%
2008-07-17 0 2.580 2.580 2.590 2.540 2.600 23,064,800 59,236,294 2.5683 7.081 7.081 7.109 6.972 7.136 8,403,282 7.0492 1.98%
2008-07-16 0 2.530 2.520 2.530 2.470 2.540 30,590,653 76,686,641 2.5069 6.944 6.917 6.944 6.780 6.972 11,145,203 6.8807 0.80%
2008-07-15 0 2.510 2.510 2.520 2.490 2.600 27,240,000 68,696,180 2.5219 6.889 6.889 6.917 6.834 7.136 9,924,448 6.9219 -3.83%
2008-07-14 0 2.610 2.600 2.610 2.610 2.730 11,384,695 30,112,907 2.6450 7.164 7.136 7.164 7.164 7.493 4,147,827 7.2599 -3.33%
2008-07-11 0 2.700 2.700 2.710 2.610 2.800 58,434,119 156,849,543 2.6842 7.411 7.411 7.438 7.164 7.685 21,289,514 7.3675 -2.17%
2008-07-10 0 2.760 2.750 2.760 2.570 2.760 68,326,000 184,110,180 2.6946 7.575 7.548 7.575 7.054 7.575 24,893,459 7.3959 6.15%
2008-07-09 0 2.600 2.600 2.610 2.580 2.670 20,714,000 54,404,520 2.6265 7.136 7.136 7.164 7.081 7.328 7,546,806 7.2089 0.39%
2008-07-08 0 2.590 2.540 2.590 2.490 2.640 31,169,030 80,250,256 2.5747 7.109 6.972 7.109 6.834 7.246 11,355,925 7.0668 4.02%
2008-07-07 0 2.490 2.490 2.510 2.430 2.510 10,278,000 25,356,640 2.4671 6.834 6.834 6.889 6.670 6.889 3,744,621 6.7715 0.40%
2008-07-04 0 2.480 2.450 2.480 2.440 2.480 15,354,000 37,663,200 2.4530 6.807 6.725 6.807 6.697 6.807 5,593,978 6.7328 1.22%
2008-07-03 0 2.450 2.450 2.460 2.430 2.490 48,768,000 119,574,403 2.4519 6.725 6.725 6.752 6.670 6.834 17,767,822 6.7298 -1.61%
2008-07-02 0 2.490 2.490 2.500 2.470 2.530 68,453,000 171,084,980 2.4993 6.834 6.834 6.862 6.780 6.944 24,939,729 6.8599 -2.35%
2008-06-30 0 2.550 2.540 2.550 2.490 2.590 10,901,428 27,559,313 2.5280 6.999 6.972 6.999 6.834 7.109 3,971,757 6.9388 -1.16%
2008-06-27 0 2.580 2.560 2.570 2.460 2.580 17,724,089 44,791,184 2.5271 7.081 7.027 7.054 6.752 7.081 6,457,481 6.9363 0.00%
2008-06-26 0 2.580 2.570 2.580 2.520 2.580 23,296,000 59,551,500 2.5563 7.081 7.054 7.081 6.917 7.081 8,487,516 7.0164 1.57%
2008-06-25 0 2.540 2.530 2.540 2.520 2.620 24,516,000 62,212,800 2.5376 6.972 6.944 6.972 6.917 7.191 8,932,003 6.9652 0.40%
2008-06-24 0 2.530 2.510 2.530 2.490 2.540 24,563,000 61,838,970 2.5176 6.944 6.889 6.944 6.834 6.972 8,949,127 6.9101 0.40%
2008-06-23 0 2.520 2.510 2.520 2.490 2.590 33,256,000 83,980,020 2.5253 6.917 6.889 6.917 6.834 7.109 12,116,279 6.9312 -3.45%
2008-06-20 0 2.610 2.610 2.620 2.560 2.640 21,562,182 55,904,801 2.5927 7.164 7.164 7.191 7.027 7.246 7,855,828 7.1163 3.16%
2008-06-19 0 2.530 2.530 2.550 2.490 2.640 26,086,400 66,657,914 2.5553 6.944 6.944 6.999 6.834 7.246 9,504,152 7.0136 -3.80%
2008-06-18 0 2.630 2.630 2.640 2.610 2.700 36,702,000 97,170,396 2.6476 7.219 7.219 7.246 7.164 7.411 13,371,772 7.2668 -1.50%
2008-06-17 0 2.670 2.660 2.670 2.570 2.680 64,238,400 169,897,048 2.6448 7.328 7.301 7.328 7.054 7.356 23,404,208 7.2593 6.37%
2008-06-16 0 2.510 2.500 2.510 2.390 2.510 28,236,000 69,828,340 2.4730 6.889 6.862 6.889 6.560 6.889 10,287,324 6.7878 9.13%
2008-06-13 0 2.300 2.300 2.310 2.200 2.320 46,432,000 105,694,846 2.2763 6.313 6.313 6.340 6.038 6.368 16,916,738 6.2479 3.14%
2008-06-12 0 2.230 2.230 2.250 2.120 2.250 52,520,000 115,014,060 2.1899 6.121 6.121 6.176 5.819 6.176 19,134,801 6.0107 -3.04%
2008-06-11 0 2.300 2.290 2.300 2.270 2.370 35,208,648 81,862,382 2.3251 6.313 6.285 6.313 6.231 6.505 12,827,694 6.3817 0.88%
2008-06-10 0 2.280 2.270 2.280 2.220 2.430 32,771,166 75,897,070 2.3160 6.258 6.231 6.258 6.093 6.670 11,939,637 6.3567 -8.06%
2008-06-06 0 2.480 2.470 2.480 2.450 2.530 25,903,181 64,412,693 2.4867 6.807 6.780 6.807 6.725 6.944 9,437,400 6.8253 1.22%
2008-06-05 0 2.450 2.450 2.460 2.380 2.660 75,916,000 187,655,500 2.4719 6.725 6.725 6.752 6.532 7.301 27,658,751 6.7847 -6.13%
2008-06-04 0 2.610 2.610 2.620 2.590 2.760 41,293,600 109,285,440 2.6465 7.164 7.164 7.191 7.109 7.575 15,044,647 7.2641 -4.40%
2008-06-03 0 2.730 2.720 2.730 2.710 2.800 21,546,000 59,128,380 2.7443 7.493 7.466 7.493 7.438 7.685 7,849,932 7.5323 -1.09%
2008-06-02 0 2.840 2.840 2.850 2.750 2.870 18,063,192 50,920,856 2.8190 7.575 7.575 7.602 7.335 7.655 6,771,782 7.5196 2.16%
2008-05-30 0 2.780 2.770 2.780 2.740 2.810 18,645,800 51,820,916 2.7792 7.415 7.389 7.415 7.309 7.495 6,990,199 7.4134 0.72%
2008-05-29 0 2.760 2.760 2.770 2.730 2.800 18,400,000 50,677,660 2.7542 7.362 7.362 7.389 7.282 7.469 6,898,050 7.3467 -0.72%
2008-05-28 0 2.780 2.780 2.790 2.760 2.810 12,786,000 35,541,540 2.7797 7.415 7.415 7.442 7.362 7.495 4,793,395 7.4147 0.00%
2008-05-27 0 2.780 2.770 2.780 2.720 2.840 37,414,000 104,299,540 2.7877 7.415 7.389 7.415 7.255 7.575 14,026,284 7.4360 2.21%
2008-05-26 0 2.720 2.720 2.730 2.670 2.760 18,178,000 49,397,060 2.7174 7.255 7.255 7.282 7.122 7.362 6,814,823 7.2485 -1.81%
2008-05-23 0 2.770 2.750 2.760 2.730 2.800 16,964,000 46,846,060 2.7615 7.389 7.335 7.362 7.282 7.469 6,359,702 7.3661 1.47%
2008-05-22 0 2.730 2.720 2.730 2.720 2.770 24,190,000 66,255,610 2.7390 7.282 7.255 7.282 7.255 7.389 9,068,686 7.3060 -2.85%
2008-05-21 0 2.810 2.810 2.830 2.700 2.830 47,999,000 132,514,900 2.7608 7.495 7.495 7.549 7.202 7.549 17,994,538 7.3642 -1.06%
2008-05-20 0 2.840 2.820 2.830 2.830 2.940 36,275,100 103,675,970 2.8580 7.575 7.522 7.549 7.549 7.842 13,599,318 7.6236 -3.40%
2008-05-19 0 2.940 2.940 2.950 2.860 2.950 39,728,000 115,739,160 2.9133 7.842 7.842 7.869 7.629 7.869 14,893,789 7.7710 2.44%
2008-05-16 0 2.870 2.860 2.870 2.770 2.900 56,043,697 159,088,335 2.8386 7.655 7.629 7.655 7.389 7.736 21,010,446 7.5719 2.50%
2008-05-15 0 2.800 2.790 2.800 2.720 2.810 76,145,000 210,280,855 2.7616 7.469 7.442 7.469 7.255 7.495 28,546,304 7.3663 5.26%
2008-05-14 0 2.660 2.650 2.660 2.600 2.680 50,132,885 132,550,159 2.6440 7.095 7.069 7.095 6.935 7.149 18,794,518 7.0526 2.70%
2008-05-13 0 2.590 2.590 2.600 2.460 2.600 39,028,855 99,207,132 2.5419 6.909 6.909 6.935 6.562 6.935 14,631,684 6.7803 6.58%
2008-05-09 0 2.430 2.430 2.450 2.430 2.540 20,947,000 51,647,672 2.4656 6.482 6.482 6.535 6.482 6.775 7,852,905 6.5769 -2.80%
2008-05-08 0 2.500 2.480 2.500 2.450 2.520 35,124,000 87,268,580 2.4846 6.669 6.615 6.669 6.535 6.722 13,167,777 6.6274 -1.96%
2008-05-07 0 2.550 2.530 2.550 2.520 2.670 30,264,000 77,751,606 2.5691 6.802 6.749 6.802 6.722 7.122 11,345,792 6.8529 -3.04%
2008-05-06 0 2.630 2.630 2.640 2.580 2.680 32,976,710 86,944,811 2.6366 7.015 7.015 7.042 6.882 7.149 12,362,771 7.0328 0.77%
2008-05-05 0 2.610 2.600 2.610 2.510 2.650 44,150,689 114,266,562 2.5881 6.962 6.935 6.962 6.695 7.069 16,551,829 6.9036 1.95%
2008-05-02 0 2.560 2.560 2.570 2.440 2.610 65,935,400 167,265,394 2.5368 6.829 6.829 6.855 6.509 6.962 24,718,786 6.7667 5.35%
2008-04-30 0 2.430 2.430 2.440 2.380 2.560 93,844,600 227,721,618 2.4266 6.482 6.482 6.509 6.348 6.829 35,181,778 6.4727 -5.81%
2008-04-29 0 2.580 2.570 2.580 2.520 2.730 56,870,174 147,698,792 2.5971 6.882 6.855 6.882 6.722 7.282 21,320,288 6.9276 -3.73%
2008-04-28 0 2.680 2.680 2.690 2.650 2.770 28,172,000 75,890,560 2.6938 7.149 7.149 7.175 7.069 7.389 10,561,514 7.1856 -2.19%
2008-04-25 0 2.740 2.730 2.740 2.690 2.800 42,650,347 116,953,563 2.7421 7.309 7.282 7.309 7.175 7.469 15,989,360 7.3145 1.11%
2008-04-24 0 2.710 2.700 2.710 2.650 2.950 139,267,554 389,292,559 2.7953 7.229 7.202 7.229 7.069 7.869 52,210,572 7.4562 3.44%
2008-04-23 0 2.620 2.610 2.620 2.580 2.810 61,522,000 164,792,072 2.6786 6.989 6.962 6.989 6.882 7.495 23,064,229 7.1449 -3.32%
2008-04-22 0 2.710 2.710 2.720 2.480 2.730 70,695,000 184,227,750 2.6060 7.229 7.229 7.255 6.615 7.282 26,503,132 6.9512 6.69%
2008-04-21 0 2.540 2.520 2.540 2.500 2.910 108,758,032 294,602,999 2.7088 6.775 6.722 6.775 6.669 7.762 40,772,735 7.2255 -0.78%
2008-04-18 0 2.560 2.550 2.560 2.280 2.620 193,201,544 476,107,966 2.4643 6.829 6.802 6.829 6.082 6.989 72,430,101 6.5733 16.36%
2008-04-17 0 2.200 2.190 2.200 2.170 2.330 142,414,000 319,035,380 2.2402 5.868 5.842 5.868 5.788 6.215 53,390,155 5.9755 4.76%
2008-04-16 0 2.100 2.100 2.110 1.970 2.170 99,493,000 205,773,490 2.0682 5.602 5.602 5.628 5.255 5.788 37,299,330 5.5168 7.69%
2008-04-15 0 1.950 1.950 1.960 1.820 1.960 32,470,000 61,658,100 1.8989 5.201 5.201 5.228 4.855 5.228 12,172,808 5.0652 5.41%
2008-04-14 0 1.850 1.850 1.860 1.840 1.920 12,430,000 23,251,980 1.8706 4.935 4.935 4.961 4.908 5.121 4,659,933 4.9898 -6.09%
2008-04-11 0 1.970 1.970 1.980 1.950 2.030 27,878,000 55,692,200 1.9977 5.255 5.255 5.281 5.201 5.415 10,451,295 5.3287 -1.01%
2008-04-10 0 1.990 1.990 2.000 1.860 2.000 25,042,000 49,009,860 1.9571 5.308 5.308 5.335 4.961 5.335 9,388,096 5.2204 2.58%
2008-04-09 0 1.940 1.940 1.950 1.930 2.080 14,764,145 29,485,160 1.9971 5.175 5.175 5.201 5.148 5.548 5,534,990 5.3270 -3.00%
2008-04-08 0 2.000 1.990 2.000 1.900 2.070 26,168,000 52,504,220 2.0064 5.335 5.308 5.335 5.068 5.522 9,810,226 5.3520 3.09%
2008-04-07 0 1.940 1.930 1.940 1.850 1.980 20,131,910 39,022,916 1.9384 5.175 5.148 5.175 4.935 5.281 7,547,332 5.1704 4.86%
2008-04-03 0 1.850 1.850 1.860 1.770 1.880 18,016,000 32,997,600 1.8316 4.935 4.935 4.961 4.721 5.015 6,754,090 4.8856 0.00%
2008-04-02 0 1.850 1.840 1.860 1.840 1.920 20,701,130 38,766,709 1.8727 4.935 4.908 4.961 4.908 5.121 7,760,730 4.9952 0.54%
2008-04-01 0 1.840 1.830 1.840 1.760 1.970 48,764,000 90,255,668 1.8509 4.908 4.881 4.908 4.695 5.255 18,281,331 4.9370 0.55%
2008-03-31 0 1.830 1.820 1.830 1.710 1.840 37,115,400 66,273,698 1.7856 4.881 4.855 4.881 4.561 4.908 13,914,341 4.7630 5.78%
2008-03-28 0 1.730 1.720 1.730 1.640 1.740 27,494,000 46,584,360 1.6943 4.615 4.588 4.615 4.375 4.641 10,307,336 4.5195 2.37%
2008-03-27 0 1.690 1.680 1.690 1.550 1.690 26,726,000 42,867,820 1.6040 4.508 4.481 4.508 4.135 4.508 10,019,417 4.2785 3.05%
2008-03-26 0 1.640 1.630 1.640 1.550 1.660 35,290,000 57,190,180 1.6206 4.375 4.348 4.375 4.135 4.428 13,230,010 4.3228 5.13%
2008-03-25 0 1.560 1.560 1.570 1.420 1.580 29,890,000 45,003,960 1.5057 4.161 4.161 4.188 3.788 4.215 11,205,582 4.0162 9.09%
2008-03-20 0 1.430 1.410 1.420 1.270 1.440 22,688,000 30,967,680 1.3649 3.814 3.761 3.788 3.388 3.841 8,505,595 3.6409 0.00%
2008-03-19 0 1.430 1.430 1.450 1.420 1.510 60,455,000 88,025,510 1.4561 3.814 3.814 3.868 3.788 4.028 22,664,217 3.8839 2.88%
2008-03-18 0 1.390 1.390 1.400 1.200 1.600 82,424,541 111,296,883 1.3503 3.708 3.708 3.734 3.201 4.268 30,900,467 3.6018 -10.32%
2008-03-17 0 1.550 1.550 1.560 1.500 1.630 28,029,000 44,188,930 1.5765 4.135 4.135 4.161 4.001 4.348 10,507,904 4.2053 -9.88%
2008-03-14 0 1.720 1.720 1.730 1.690 1.940 65,019,850 115,455,037 1.7757 4.588 4.588 4.615 4.508 5.175 24,375,552 4.7365 -8.51%
2008-03-13 0 1.880 1.860 1.870 1.830 2.010 21,120,000 40,638,860 1.9242 5.015 4.961 4.988 4.881 5.362 7,917,761 5.1326 -5.53%
2008-03-12 0 1.990 1.980 1.990 1.970 2.120 81,658,000 166,833,920 2.0431 5.308 5.281 5.308 5.255 5.655 30,613,095 5.4498 2.05%
2008-03-11 0 1.950 1.930 1.950 1.830 1.980 49,922,000 94,038,000 1.8837 5.201 5.148 5.201 4.881 5.281 18,715,459 5.0246 -1.02%
2008-03-10 0 1.970 1.960 1.970 1.950 2.100 21,949,318 43,645,129 1.9885 5.255 5.228 5.255 5.201 5.602 8,228,668 5.3040 -6.64%
2008-03-07 0 2.110 2.100 2.110 2.050 2.160 26,120,000 55,241,540 2.1149 5.628 5.602 5.628 5.468 5.762 9,792,232 5.6414 -4.52%
2008-03-06 0 2.210 2.210 2.220 2.190 2.270 28,772,000 64,459,620 2.2404 5.895 5.895 5.922 5.842 6.055 10,786,450 5.9760 0.45%
2008-03-05 0 2.200 2.170 2.200 2.130 2.290 30,226,307 66,313,658 2.1939 5.868 5.788 5.868 5.682 6.108 11,331,661 5.8521 -2.65%
2008-03-04 0 2.260 2.250 2.260 2.210 2.310 32,752,000 73,761,320 2.2521 6.028 6.002 6.028 5.895 6.162 12,278,529 6.0073 1.80%
2008-03-03 0 2.220 2.210 2.220 2.190 2.290 24,082,886 53,775,560 2.2329 5.922 5.895 5.922 5.842 6.108 9,028,530 5.9562 -3.06%
2008-02-29 0 2.290 2.280 2.290 2.170 2.300 32,038,000 72,322,320 2.2574 6.108 6.082 6.108 5.788 6.135 12,010,854 6.0214 4.09%
2008-02-28 0 2.200 2.200 2.210 2.140 2.270 19,567,040 43,292,678 2.2125 5.868 5.868 5.895 5.708 6.055 7,335,566 5.9018 0.92%
2008-02-27 0 2.180 2.180 2.190 2.090 2.220 41,412,000 89,933,960 2.1717 5.815 5.815 5.842 5.575 5.922 15,525,111 5.7928 1.87%
2008-02-26 0 2.140 2.140 2.150 2.130 2.260 30,979,574 68,005,484 2.1952 5.708 5.708 5.735 5.682 6.028 11,614,057 5.8554 -2.28%
2008-02-25 0 2.190 2.180 2.190 2.100 2.230 20,916,000 45,294,080 2.1655 5.842 5.815 5.842 5.602 5.948 7,841,283 5.7764 -0.90%
2008-02-22 0 2.210 2.200 2.210 2.140 2.260 25,618,000 56,399,520 2.2016 5.895 5.868 5.895 5.708 6.028 9,604,035 5.8725 1.38%
2008-02-21 0 2.180 2.160 2.180 2.150 2.370 31,950,000 71,297,300 2.2315 5.815 5.762 5.815 5.735 6.322 11,977,864 5.9524 -5.63%
2008-02-20 0 2.310 2.300 2.320 2.210 2.390 87,828,000 200,597,460 2.2840 6.162 6.135 6.188 5.895 6.375 32,926,191 6.0923 -2.53%
2008-02-19 0 2.370 2.370 2.390 2.220 2.480 89,022,000 208,041,440 2.3370 6.322 6.322 6.375 5.922 6.615 33,373,814 6.2337 8.22%
2008-02-18 0 2.190 2.150 2.160 2.160 2.320 83,214,000 186,612,608 2.2426 5.842 5.735 5.762 5.762 6.188 31,196,430 5.9819 2.34%
2008-02-15 0 2.140 2.130 2.140 1.940 2.220 61,436,000 130,114,820 2.1179 5.708 5.682 5.708 5.175 5.922 23,031,988 5.6493 5.42%
2008-02-14 0 2.030 2.030 2.070 1.940 2.060 69,578,000 138,765,680 1.9944 5.415 5.415 5.522 5.175 5.495 26,084,375 5.3199 6.28%
2008-02-13 0 1.910 1.910 1.920 1.900 2.100 81,654,000 162,416,628 1.9891 5.095 5.095 5.121 5.068 5.602 30,611,595 5.3057 4.37%
2008-02-12 0 1.830 1.830 1.840 1.830 1.910 20,157,000 37,711,330 1.8709 4.881 4.881 4.908 4.881 5.095 7,556,739 4.9904 1.10%
2008-02-11 0 1.810 1.820 1.830 1.710 1.930 104,954,000 188,440,580 1.7955 4.828 4.855 4.881 4.561 5.148 39,346,626 4.7892 -6.22%
2008-02-06 0 1.930 1.920 1.930 1.900 1.990 27,378,000 52,882,032 1.9316 5.148 5.121 5.148 5.068 5.308 10,263,848 5.1523 -6.76%
2008-02-05 0 2.070 2.060 2.070 2.000 2.130 70,237,000 144,791,186 2.0615 5.522 5.495 5.522 5.335 5.682 26,331,431 5.4988 -2.82%
2008-02-04 0 2.130 2.120 2.130 2.030 2.310 95,362,000 206,687,160 2.1674 5.682 5.655 5.682 5.415 6.162 35,750,642 5.7814 0.47%
2008-02-01 0 2.120 2.100 2.120 2.100 2.250 37,863,000 82,393,782 2.1761 5.655 5.602 5.655 5.602 6.002 14,194,612 5.8046 -0.93%
2008-01-31 0 2.140 2.170 2.180 1.940 2.250 73,004,000 150,298,000 2.0588 5.708 5.788 5.815 5.175 6.002 27,368,762 5.4916 -4.89%
2008-01-30 0 2.250 2.230 2.250 2.100 2.400 32,141,019 70,373,669 2.1895 6.002 5.948 6.002 5.602 6.402 12,049,475 5.8404 -4.66%
2008-01-29 0 2.360 2.360 2.370 2.350 2.560 18,912,000 45,246,220 2.3925 6.295 6.295 6.322 6.268 6.829 7,089,995 6.3817 -4.07%
2008-01-28 0 2.460 2.410 2.420 2.420 2.610 12,894,000 31,817,260 2.4676 6.562 6.428 6.455 6.455 6.962 4,833,883 6.5821 -5.75%
2008-01-25 0 2.610 2.580 2.590 2.500 2.680 50,651,926 130,093,530 2.5684 6.962 6.882 6.909 6.669 7.149 18,989,104 6.8510 8.75%
2008-01-24 0 2.400 2.400 2.420 2.300 2.600 42,038,000 101,206,820 2.4075 6.402 6.402 6.455 6.135 6.935 15,759,794 6.4218 -0.83%
2008-01-23 0 2.420 2.380 2.440 2.290 2.800 35,416,000 85,150,520 2.4043 6.455 6.348 6.509 6.108 7.469 13,277,246 6.4133 -6.56%
2008-01-22 0 2.590 2.510 2.590 2.080 2.600 32,065,871 74,454,408 2.3219 6.909 6.695 6.909 5.548 6.935 12,021,303 6.1935 -7.50%
2008-01-21 0 2.800 2.800 2.840 2.760 2.840 14,646,266 41,028,733 2.8013 7.469 7.469 7.575 7.362 7.575 5,490,797 7.4723 -2.10%
2008-01-18 0 2.860 2.850 2.870 2.750 2.920 17,130,000 48,984,860 2.8596 7.629 7.602 7.655 7.335 7.789 6,421,934 7.6277 -2.05%
2008-01-17 0 2.920 2.920 2.940 2.840 3.080 28,650,000 83,946,180 2.9301 7.789 7.789 7.842 7.575 8.216 10,740,713 7.8157 -3.63%
2008-01-16 0 3.030 3.030 3.040 2.950 3.210 25,226,060 77,293,271 3.0640 8.082 8.082 8.109 7.869 8.562 9,457,099 8.1730 -7.34%
2008-01-15 0 3.270 3.260 3.270 3.190 3.450 30,525,000 100,724,722 3.2997 8.722 8.696 8.722 8.509 9.203 11,443,640 8.8018 -2.97%
2008-01-14 0 3.370 3.360 3.370 3.300 3.540 15,922,000 54,251,060 3.4073 8.989 8.963 8.989 8.802 9.443 5,969,062 9.0887 -3.71%
2008-01-11 0 3.500 3.480 3.500 3.470 3.580 41,678,000 146,495,164 3.5149 9.336 9.283 9.336 9.256 9.549 15,624,833 9.3758 1.45%
2008-01-10 0 3.450 3.440 3.450 3.140 3.610 125,799,600 437,836,584 3.4804 9.203 9.176 9.203 8.376 9.629 47,161,516 9.2838 11.29%
2008-01-09 0 3.100 3.110 3.140 2.990 3.150 24,766,000 76,436,908 3.0864 8.269 8.296 8.376 7.976 8.402 9,284,625 8.2326 -1.59%
2008-01-08 0 3.150 3.120 3.150 3.050 3.200 19,684,000 61,578,286 3.1283 8.402 8.322 8.402 8.136 8.536 7,379,414 8.3446 5.00%
2008-01-07 0 3.000 2.980 3.000 2.740 3.000 19,904,000 57,331,280 2.8804 8.002 7.949 8.002 7.309 8.002 7,461,890 7.6832 -1.32%
2008-01-04 0 3.040 3.020 3.040 3.000 3.070 3,422,000 10,402,020 3.0397 8.109 8.056 8.109 8.002 8.189 1,282,887 8.1083 -0.65%
2008-01-03 0 3.060 3.050 3.060 3.000 3.130 8,156,000 24,918,560 3.0552 8.162 8.136 8.162 8.002 8.349 3,057,636 8.1496 -0.33%
2008-01-02 0 3.070 3.070 3.090 3.040 3.240 12,918,000 40,635,106 3.1456 8.189 8.189 8.242 8.109 8.642 4,842,881 8.3907 -3.76%
2007-12-31 0 3.190 3.180 3.190 3.160 3.230 4,450,000 14,182,340 3.1870 8.509 8.482 8.509 8.429 8.616 1,668,278 8.5012 -0.31%
2007-12-28 0 3.200 3.170 3.190 3.100 3.220 14,128,000 44,751,260 3.1676 8.536 8.456 8.509 8.269 8.589 5,296,503 8.4492 -0.62%
2007-12-27 0 3.220 3.230 3.240 2.980 3.240 9,986,000 31,467,520 3.1512 8.589 8.616 8.642 7.949 8.642 3,743,692 8.4055 0.62%
2007-12-24 0 3.200 3.190 3.200 3.120 3.210 6,048,000 19,098,660 3.1578 8.536 8.509 8.536 8.322 8.562 2,267,359 8.4233 4.58%
2007-12-21 0 3.060 3.060 3.070 2.860 3.070 7,430,000 22,015,460 2.9630 8.162 8.162 8.189 7.629 8.189 2,785,462 7.9037 7.37%
2007-12-20 0 2.850 2.850 2.860 2.750 2.850 5,138,000 14,446,400 2.8117 7.602 7.602 7.629 7.335 7.602 1,926,205 7.4999 1.42%
2007-12-19 0 2.810 2.800 2.820 2.650 2.870 12,828,000 35,684,944 2.7818 7.495 7.469 7.522 7.069 7.655 4,809,140 7.4202 -0.35%
2007-12-18 0 2.820 2.810 2.820 2.650 2.820 31,159,619 85,721,141 2.7510 7.522 7.495 7.522 7.069 7.522 11,681,554 7.3382 0.00%
2007-12-17 0 2.820 2.800 2.820 2.660 3.010 51,979,603 146,732,565 2.8229 7.522 7.469 7.522 7.095 8.029 19,486,842 7.5298 -8.14%
2007-12-14 0 3.070 3.070 3.090 2.930 3.140 41,428,684 127,335,348 3.0736 8.189 8.189 8.242 7.816 8.376 15,531,365 8.1986 -4.06%
2007-12-13 0 3.200 3.190 3.200 3.180 3.300 6,807,860 21,990,638 3.2302 8.536 8.509 8.536 8.482 8.802 2,552,226 8.6163 -1.23%
2007-12-12 0 3.240 3.210 3.250 3.150 3.300 9,320,548 30,013,057 3.2201 8.642 8.562 8.669 8.402 8.802 3,494,218 8.5893 -2.99%
2007-12-11 0 3.340 3.330 3.340 3.210 3.380 18,691,686 60,851,984 3.2556 8.909 8.883 8.909 8.562 9.016 7,007,401 8.6840 1.52%
2007-12-10 0 3.290 3.300 3.310 3.280 3.450 13,494,122 45,213,463 3.3506 8.776 8.802 8.829 8.749 9.203 5,058,865 8.9375 -3.80%
2007-12-07 0 3.420 3.420 3.450 3.310 3.490 17,418,000 59,951,320 3.4419 9.123 9.123 9.203 8.829 9.309 6,529,904 9.1810 0.59%
2007-12-06 0 3.400 3.390 3.400 3.340 3.540 11,842,000 40,543,400 3.4237 9.069 9.043 9.069 8.909 9.443 4,439,495 9.1324 -1.16%
2007-12-05 0 3.440 3.440 3.460 3.410 3.530 20,044,000 69,712,920 3.4780 9.176 9.176 9.229 9.096 9.416 7,514,376 9.2773 -0.58%
2007-12-04 0 3.460 3.450 3.470 3.300 3.500 28,653,469 96,786,057 3.3778 9.229 9.203 9.256 8.802 9.336 10,742,014 9.0100 3.90%
2007-12-03 0 3.330 3.320 3.330 3.270 3.980 65,530,119 231,335,020 3.5302 8.883 8.856 8.883 8.722 10.62 24,566,849 9.4166 1.22%
2007-11-30 1 - - - - - 0 0 - 8.776 - - - - 0 - 0.00%
2007-11-29 1 - - - - - 0 0 - 8.776 - - - - 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 8.776 8.776 8.802 8.669 9.043 7,482,135 8.7732 -1.20%
2007-11-27 0 3.330 3.340 3.360 3.300 3.400 11,738,000 39,327,812 3.3505 8.883 8.909 8.963 8.802 9.069 4,400,506 8.9371 -3.76%
2007-11-26 0 3.460 3.460 3.480 3.300 3.480 9,474,000 32,156,760 3.3942 9.229 9.229 9.283 8.802 9.283 3,551,746 9.0538 5.81%
2007-11-23 0 3.270 3.290 3.300 3.250 3.410 13,414,050 44,705,465 3.3327 8.722 8.776 8.802 8.669 9.096 5,028,847 8.8898 0.31%
2007-11-22 0 3.260 3.250 3.260 3.160 3.370 15,833,000 51,396,460 3.2462 8.696 8.669 8.696 8.429 8.989 5,935,697 8.6589 -1.21%
2007-11-21 0 3.300 3.300 3.310 3.200 3.580 13,154,000 44,922,120 3.4151 8.802 8.802 8.829 8.536 9.549 4,931,356 9.1095 -5.44%
2007-11-20 0 3.490 3.490 3.500 3.140 3.570 28,014,000 92,084,720 3.2871 9.309 9.309 9.336 8.376 9.523 10,502,281 8.7681 1.16%
2007-11-19 0 3.450 3.450 3.470 3.340 3.580 9,874,000 34,111,920 3.4547 9.203 9.203 9.256 8.909 9.549 3,701,703 9.2152 -1.99%
2007-11-16 0 3.520 3.510 3.580 3.310 3.550 14,957,000 50,671,300 3.3878 9.389 9.363 9.549 8.829 9.469 5,607,290 9.0367 1.15%
2007-11-15 0 3.480 3.460 3.480 3.460 3.640 9,375,400 33,145,008 3.5353 9.283 9.229 9.283 9.229 9.709 3,514,781 9.4302 -3.60%
2007-11-14 0 3.610 3.600 3.610 3.560 3.670 27,873,000 100,822,130 3.6172 9.629 9.603 9.629 9.496 9.789 10,449,421 9.6486 4.34%
2007-11-13 0 3.460 3.450 3.460 3.410 3.680 19,839,000 69,176,210 3.4869 9.229 9.203 9.229 9.096 9.816 7,437,522 9.3010 -5.21%
2007-11-12 0 3.650 3.650 3.660 3.500 3.810 39,439,000 143,202,637 3.6310 9.736 9.736 9.763 9.336 10.16 14,785,445 9.6854 -6.65%
2007-11-09 0 3.910 3.900 3.910 3.850 4.010 23,562,000 92,182,516 3.9123 10.43 10.40 10.43 10.27 10.70 8,833,253 10.436 -2.49%
2007-11-08 0 4.010 3.990 4.000 3.880 4.020 18,048,000 71,197,060 3.9449 10.70 10.64 10.67 10.35 10.72 6,766,087 10.523 0.00%
2007-11-07 0 4.010 4.000 4.010 3.990 4.130 22,926,000 93,211,221 4.0657 10.70 10.67 10.70 10.64 11.02 8,594,820 10.845 1.01%
2007-11-06 0 3.970 3.960 3.970 3.950 4.150 27,543,000 109,966,940 3.9926 10.59 10.56 10.59 10.54 11.07 10,325,706 10.650 -1.73%
2007-11-05 0 4.040 4.050 4.070 4.000 4.420 29,166,000 121,442,010 4.1638 10.78 10.80 10.86 10.67 11.79 10,934,159 11.107 -5.16%
2007-11-02 0 4.260 4.260 4.270 4.140 4.300 25,571,682 107,767,877 4.2143 11.36 11.36 11.39 11.04 11.47 9,586,670 11.241 -1.84%
2007-11-01 0 4.340 4.340 4.350 4.160 4.350 54,612,000 232,277,092 4.2532 11.58 11.58 11.60 11.10 11.60 20,473,712 11.345 5.85%
2007-10-31 0 4.100 4.090 4.100 4.030 4.250 39,368,720 161,424,389 4.1003 10.94 10.91 10.94 10.75 11.34 14,759,097 10.937 1.74%
2007-10-30 0 4.030 4.040 4.050 4.020 4.240 28,038,000 114,706,980 4.0911 10.75 10.78 10.80 10.72 11.31 10,511,278 10.913 -3.82%
2007-10-29 0 4.190 4.180 4.200 4.150 4.210 22,013,731 92,242,932 4.1902 11.18 11.15 11.20 11.07 11.23 8,252,816 11.177 2.44%
2007-10-26 0 4.090 4.090 4.100 4.040 4.180 13,869,000 57,184,740 4.1232 10.91 10.91 10.94 10.78 11.15 5,199,405 10.998 2.25%
2007-10-25 0 4.000 3.990 4.000 3.940 4.130 26,588,000 106,390,180 4.0014 10.67 10.64 10.67 10.51 11.02 9,967,682 10.674 -1.72%
2007-10-24 0 4.070 4.070 4.080 4.050 4.280 24,634,000 102,078,800 4.1438 10.86 10.86 10.88 10.80 11.42 9,235,139 11.053 -1.69%
2007-10-23 0 4.140 4.130 4.140 4.050 4.340 30,670,342 128,994,276 4.2058 11.04 11.02 11.04 10.80 11.58 11,498,127 11.219 3.50%
2007-10-22 0 4.000 3.990 4.000 3.770 4.040 39,077,090 154,240,788 3.9471 10.67 10.64 10.67 10.06 10.78 14,649,767 10.529 -0.99%
2007-10-18 0 4.040 4.040 4.050 3.800 4.160 78,398,000 315,662,350 4.0264 10.78 10.78 10.80 10.14 11.10 29,390,941 10.740 2.28%
2007-10-17 0 3.950 3.920 3.950 3.590 3.990 31,201,758 118,530,236 3.7988 10.54 10.46 10.54 9.576 10.64 11,697,352 10.133 7.63%
2007-10-16 0 3.670 3.660 3.670 3.630 3.780 32,508,170 121,547,364 3.7390 9.789 9.763 9.789 9.683 10.08 12,187,118 9.9734 -2.91%
2007-10-15 0 3.780 3.780 3.790 3.720 4.080 63,503,758 247,510,164 3.8976 10.08 10.08 10.11 9.923 10.88 23,807,178 10.396 -2.58%
2007-10-12 0 3.880 3.860 3.880 3.690 3.980 45,598,000 175,702,040 3.8533 10.35 10.30 10.35 9.843 10.62 17,094,417 10.278 -2.76%
2007-10-11 0 3.990 4.000 4.010 3.720 4.060 153,758,000 601,819,140 3.9141 10.64 10.67 10.70 9.923 10.83 57,642,953 10.440 8.13%
2007-10-10 0 3.690 3.680 3.690 3.510 3.700 101,597,000 366,572,323 3.6081 9.843 9.816 9.843 9.363 9.869 38,088,107 9.6243 10.81%
2007-10-09 0 3.330 3.320 3.330 3.060 3.350 39,950,000 129,070,760 3.2308 8.883 8.856 8.883 8.162 8.936 14,977,016 8.6179 3.10%
2007-10-08 0 3.230 3.230 3.240 3.220 3.370 21,776,000 71,200,260 3.2697 8.616 8.616 8.642 8.589 8.989 8,163,692 8.7216 -2.42%
2007-10-05 0 3.310 3.300 3.310 3.230 3.380 46,392,000 152,855,680 3.2949 8.829 8.802 8.829 8.616 9.016 17,392,083 8.7888 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 8.616 8.616 8.642 8.429 9.096 113,766,086 8.8144 -12.23%
2007-10-03 0 3.680 3.690 3.700 3.530 3.800 112,654,000 414,935,726 3.6833 9.816 9.843 9.869 9.416 10.14 42,233,310 9.8248 4.55%
2007-10-02 0 3.520 3.510 3.520 3.150 3.530 152,600,000 512,998,527 3.3617 9.389 9.363 9.389 8.402 9.416 57,208,826 8.9671 15.79%
2007-09-28 0 3.040 3.040 3.050 3.030 3.130 27,101,558 83,105,316 3.0664 8.109 8.109 8.136 8.082 8.349 10,160,212 8.1795 -0.98%
2007-09-27 0 3.070 3.070 3.100 3.010 3.220 70,175,900 217,864,962 3.1046 8.189 8.189 8.269 8.029 8.589 26,308,524 8.2812 3.02%
2007-09-25 0 2.980 2.970 2.980 2.920 3.140 41,912,000 125,466,420 2.9936 7.949 7.922 7.949 7.789 8.376 15,712,558 7.9851 -4.79%
2007-09-24 0 3.130 3.120 3.140 3.100 3.320 45,096,000 144,156,344 3.1967 8.349 8.322 8.376 8.269 8.856 16,906,220 8.5268 -1.26%
2007-09-21 0 3.170 3.170 3.180 3.110 3.240 27,802,000 88,421,060 3.1804 8.456 8.456 8.482 8.296 8.642 10,422,803 8.4834 0.96%
2007-09-20 0 3.140 3.140 3.150 3.130 3.220 30,034,000 94,813,460 3.1569 8.376 8.376 8.402 8.349 8.589 11,259,567 8.4207 -2.18%
2007-09-19 0 3.210 3.210 3.220 3.150 3.360 91,373,000 298,224,370 3.2638 8.562 8.562 8.589 8.402 8.963 34,255,190 8.7060 2.23%
2007-09-18 0 3.140 3.130 3.140 2.900 3.190 76,298,000 238,397,880 3.1246 8.376 8.349 8.376 7.736 8.509 28,603,663 8.3345 6.80%
2007-09-17 0 2.940 2.940 2.950 2.900 3.020 30,031,000 88,172,270 2.9360 7.842 7.842 7.869 7.736 8.056 11,258,442 7.8317 -2.00%
2007-09-14 0 3.000 2.990 3.000 2.970 3.080 25,905,000 77,768,040 3.0020 8.002 7.976 8.002 7.922 8.216 9,711,629 8.0077 -1.32%
2007-09-13 0 3.040 3.050 3.060 2.950 3.180 44,164,000 134,221,840 3.0392 8.109 8.136 8.162 7.869 8.482 16,556,819 8.1067 -2.88%
2007-09-12 0 3.130 3.110 3.130 3.040 3.230 47,784,000 150,833,110 3.1566 8.349 8.296 8.349 8.109 8.616 17,913,935 8.4199 1.29%
2007-09-11 0 3.090 3.060 3.070 3.020 3.290 107,263,890 340,328,214 3.1728 8.242 8.162 8.189 8.056 8.776 40,212,590 8.4632 3.34%
2007-09-10 0 2.990 2.990 3.000 2.660 3.000 76,681,000 219,969,960 2.8686 7.976 7.976 8.002 7.095 8.002 28,747,248 7.6519 9.12%
2007-09-07 0 2.740 2.740 2.750 2.660 2.810 85,254,000 234,224,380 2.7474 7.309 7.309 7.335 7.095 7.495 31,961,214 7.3284 2.24%
2007-09-06 0 2.680 2.680 2.690 2.610 2.740 29,624,000 79,537,880 2.6849 7.149 7.149 7.175 6.962 7.309 11,105,860 7.1618 0.75%
2007-09-05 0 2.660 2.650 2.660 2.600 2.720 39,445,050 105,198,051 2.6670 7.095 7.069 7.095 6.935 7.255 14,787,713 7.1139 1.53%
2007-09-04 0 2.620 2.630 2.640 2.570 2.760 77,670,000 208,865,600 2.6891 6.989 7.015 7.042 6.855 7.362 29,118,018 7.1731 -2.60%
2007-09-03 0 2.690 2.700 2.710 2.600 2.860 111,656,000 305,827,030 2.7390 7.175 7.202 7.229 6.935 7.629 41,859,165 7.3061 -0.37%
2007-08-31 0 2.700 2.700 2.710 2.500 2.780 159,772,731 425,521,551 2.6633 7.202 7.202 7.229 6.669 7.415 59,897,840 7.1041 7.14%
2007-08-30 0 2.520 2.510 2.530 2.390 2.600 69,718,000 174,076,660 2.4969 6.722 6.695 6.749 6.375 6.935 26,136,861 6.6602 5.88%
2007-08-29 0 2.380 2.360 2.370 2.210 2.400 58,760,000 136,045,280 2.3153 6.348 6.295 6.322 5.895 6.402 22,028,772 6.1758 -1.65%
2007-08-28 0 2.420 2.420 2.430 2.350 2.560 80,249,739 196,271,287 2.4458 6.455 6.455 6.482 6.268 6.829 30,085,146 6.5239 -6.56%
2007-08-27 0 2.590 2.580 2.590 2.360 2.620 84,416,000 213,085,060 2.5242 6.909 6.882 6.909 6.295 6.989 31,647,053 6.7332 12.61%
2007-08-24 0 2.300 2.300 2.310 2.010 2.400 147,251,000 333,820,040 2.2670 6.135 6.135 6.162 5.362 6.402 55,203,518 6.0471 9.52%
2007-08-23 0 2.100 2.090 2.100 1.800 2.140 158,242,000 318,321,800 2.0116 5.602 5.575 5.602 4.801 5.708 59,323,978 5.3658 16.67%
2007-08-22 0 1.800 1.790 1.800 1.650 1.840 65,304,000 116,238,520 1.7800 4.801 4.775 4.801 4.401 4.908 24,482,078 4.7479 1.69%
2007-08-21 0 1.770 1.760 1.770 1.750 2.020 123,641,682 231,675,939 1.8738 4.721 4.695 4.721 4.668 5.388 46,352,526 4.9981 -6.35%
2007-08-20 0 1.890 1.880 1.890 1.770 2.000 96,999,000 180,057,780 1.8563 5.041 5.015 5.041 4.721 5.335 36,364,344 4.9515 5.00%
2007-08-17 0 1.800 1.770 1.780 1.360 1.860 113,116,000 178,785,864 1.5806 4.801 4.721 4.748 3.628 4.961 42,406,511 4.2160 -0.55%
2007-08-16 0 1.810 1.810 1.820 1.770 2.050 93,208,050 174,429,740 1.8714 4.828 4.828 4.855 4.721 5.468 34,943,140 4.9918 -14.22%
2007-08-15 0 2.110 2.100 2.110 2.070 2.120 28,720,000 60,206,980 2.0963 5.628 5.602 5.628 5.522 5.655 10,766,956 5.5918 -1.86%
2007-08-14 0 2.150 2.140 2.150 2.130 2.210 25,549,000 55,143,920 2.1584 5.735 5.708 5.735 5.682 5.895 9,578,167 5.7573 -1.38%
2007-08-13 0 2.180 2.180 2.190 2.110 2.260 49,413,000 108,208,110 2.1899 5.815 5.815 5.842 5.628 6.028 18,524,638 5.8413 3.81%
2007-08-10 0 2.100 2.090 2.100 2.010 2.160 61,708,000 128,635,880 2.0846 5.602 5.575 5.602 5.362 5.762 23,133,960 5.5605 -6.67%
2007-08-09 0 2.250 2.250 2.260 2.210 2.390 74,965,000 171,979,880 2.2941 6.002 6.002 6.028 5.895 6.375 28,103,929 6.1194 2.74%
2007-08-08 0 2.190 2.180 2.190 2.010 2.230 56,192,000 119,811,280 2.1322 5.842 5.815 5.842 5.362 5.948 21,066,044 5.6874 8.42%
2007-08-07 0 2.020 2.010 2.020 1.890 2.320 82,299,000 171,529,180 2.0842 5.388 5.362 5.388 5.041 6.188 30,853,402 5.5595 -8.18%
2007-08-06 0 2.200 2.190 2.200 2.140 2.280 71,160,000 156,104,940 2.1937 5.868 5.842 5.868 5.708 6.082 26,677,458 5.8516 -6.38%
2007-08-03 0 2.350 2.350 2.360 2.120 2.350 63,784,000 143,996,520 2.2576 6.268 6.268 6.295 5.655 6.268 23,912,239 6.0219 7.80%
2007-08-02 0 2.180 2.180 2.190 2.070 2.520 97,483,050 214,105,965 2.1963 5.815 5.815 5.842 5.522 6.722 36,545,811 5.8586 -9.17%
2007-08-01 0 2.400 2.400 2.410 2.260 2.640 67,562,000 165,781,240 2.4538 6.402 6.402 6.428 6.028 7.042 25,328,589 6.5452 -5.88%
2007-07-31 0 2.550 2.550 2.560 2.510 2.650 42,646,000 108,804,330 2.5513 6.802 6.802 6.829 6.695 7.069 15,987,730 6.8055 -1.54%
2007-07-30 0 2.590 2.580 2.600 2.480 2.720 92,940,000 240,120,800 2.5836 6.909 6.882 6.935 6.615 7.255 34,842,649 6.8916 -4.07%
2007-07-27 0 2.700 2.690 2.700 2.460 2.820 215,129,462 568,962,915 2.6447 7.202 7.175 7.202 6.562 7.522 80,650,746 7.0547 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 7.069 7.042 7.069 6.295 7.282 385,646,738 6.2082 7.72%
2007-07-25 1 2.460 2.440 2.460 2.250 2.500 21,384,000 51,860,240 2.4252 6.562 6.509 6.562 6.002 6.669 8,016,733 6.4690 6.49%
2007-07-24 0 2.310 2.330 2.340 2.250 2.530 68,088,000 161,865,300 2.3773 6.162 6.215 6.242 6.002 6.749 25,525,783 6.3412 -2.12%
2007-07-23 0 2.360 2.340 2.350 1.900 2.360 87,373,810 192,430,080 2.2024 6.295 6.242 6.268 5.068 6.295 32,755,918 5.8747 21.65%
2007-07-20 0 1.940 1.940 1.960 1.940 2.020 16,827,905 33,322,401 1.9802 5.175 5.175 5.228 5.175 5.388 6,308,681 5.2820 -2.51%
2007-07-19 0 1.990 1.980 1.990 1.910 2.020 27,998,000 55,303,740 1.9753 5.308 5.281 5.308 5.095 5.388 10,496,282 5.2689 4.19%
2007-07-18 0 1.910 1.910 1.920 1.880 1.950 13,182,000 25,170,860 1.9095 5.095 5.095 5.121 5.015 5.201 4,941,853 5.0934 -2.05%
2007-07-17 0 1.950 1.950 1.960 1.920 1.980 13,330,000 25,917,240 1.9443 5.201 5.201 5.228 5.121 5.281 4,997,337 5.1862 0.00%
2007-07-16 0 1.950 1.940 1.950 1.890 2.030 45,947,100 90,664,176 1.9732 5.201 5.175 5.201 5.041 5.415 17,225,293 5.2634 2.09%
2007-07-13 0 1.910 1.910 1.920 1.840 1.920 21,832,000 41,075,620 1.8814 5.095 5.095 5.121 4.908 5.121 8,184,686 5.0186 2.14%
2007-07-12 0 1.870 1.860 1.870 1.820 1.940 37,819,000 71,163,330 1.8817 4.988 4.961 4.988 4.855 5.175 14,178,117 5.0192 -2.60%
2007-07-11 0 1.920 1.910 1.920 1.880 1.960 31,498,000 60,550,860 1.9224 5.121 5.095 5.121 5.015 5.228 11,808,411 5.1278 -2.04%
2007-07-10 0 1.960 1.950 1.970 1.940 2.020 35,510,490 70,214,684 1.9773 5.228 5.201 5.255 5.175 5.388 13,312,670 5.2743 -1.51%
2007-07-09 0 1.990 1.990 2.000 1.870 2.020 124,445,000 246,167,130 1.9781 5.308 5.308 5.335 4.988 5.388 46,653,685 5.2765 2.58%
2007-07-06 0 1.940 1.940 1.950 1.730 1.970 191,295,306 362,378,289 1.8943 5.175 5.175 5.201 4.615 5.255 71,715,464 5.0530 9.60%
2007-07-05 0 1.770 1.760 1.770 1.520 1.860 152,336,000 263,055,380 1.7268 4.721 4.695 4.721 4.054 4.961 57,109,854 4.6061 13.46%
2007-07-04 0 1.560 1.550 1.560 1.490 1.580 26,528,000 40,716,600 1.5349 4.161 4.135 4.161 3.974 4.215 9,945,188 4.0941 0.00%
2007-07-03 0 1.560 1.560 1.570 1.520 1.600 19,764,000 30,890,480 1.5630 4.161 4.161 4.188 4.054 4.268 7,409,405 4.1691 1.30%
2007-06-29 0 1.540 1.550 1.560 1.470 1.580 41,433,000 63,482,820 1.5322 4.108 4.135 4.161 3.921 4.215 15,532,983 4.0870 1.32%
2007-06-28 0 1.520 1.520 1.530 1.520 1.610 12,384,000 19,342,400 1.5619 4.054 4.054 4.081 4.054 4.295 4,642,687 4.1662 -5.00%
2007-06-27 0 1.600 1.590 1.600 1.510 1.620 35,148,000 55,188,920 1.5702 4.268 4.241 4.268 4.028 4.321 13,176,775 4.1883 1.27%
2007-06-26 0 1.580 1.580 1.590 1.490 1.620 44,980,050 70,172,836 1.5601 4.215 4.215 4.241 3.974 4.321 16,862,751 4.1614 3.95%
2007-06-25 0 1.520 1.520 1.530 1.510 1.590 23,202,000 35,917,420 1.5480 4.054 4.054 4.081 4.028 4.241 8,698,291 4.1293 -4.40%
2007-06-22 0 1.590 1.580 1.590 1.560 1.630 29,014,000 46,108,220 1.5892 4.241 4.215 4.241 4.161 4.348 10,877,175 4.2390 1.27%
2007-06-21 0 1.570 1.560 1.570 1.560 1.660 42,648,000 68,393,640 1.6037 4.188 4.161 4.188 4.161 4.428 15,988,480 4.2777 -4.85%
2007-06-20 0 1.650 1.640 1.650 1.620 1.740 57,791,000 96,867,900 1.6762 4.401 4.375 4.401 4.321 4.641 21,665,500 4.4711 3.12%
2007-06-18 0 1.600 1.590 1.610 1.500 1.680 120,025,000 192,106,930 1.6006 4.268 4.241 4.295 4.001 4.481 44,996,653 4.2694 3.23%
2007-06-15 0 1.550 1.540 1.550 1.410 1.590 223,649,000 340,303,280 1.5216 4.135 4.108 4.135 3.761 4.241 83,844,670 4.0587 9.93%
2007-06-14 0 1.410 1.400 1.410 1.370 1.460 88,591,000 125,911,950 1.4213 3.761 3.734 3.761 3.654 3.894 33,212,235 3.7911 3.68%
2007-06-13 0 1.360 1.350 1.360 1.330 1.390 37,263,000 50,397,700 1.3525 3.628 3.601 3.628 3.548 3.708 13,969,675 3.6077 0.74%
2007-06-12 0 1.350 1.340 1.350 1.330 1.410 43,040,000 58,294,560 1.3544 3.601 3.574 3.601 3.548 3.761 16,135,438 3.6128 -3.57%
2007-06-11 0 1.400 1.400 1.410 1.390 1.440 55,190,000 78,176,620 1.4165 3.734 3.734 3.761 3.708 3.841 20,690,400 3.7784 0.72%
2007-06-08 0 1.390 1.390 1.400 1.350 1.420 71,756,000 99,837,760 1.3914 3.708 3.708 3.734 3.601 3.788 26,900,895 3.7113 -2.11%
2007-06-07 0 1.420 1.420 1.430 1.370 1.490 156,888,000 224,285,600 1.4296 3.788 3.788 3.814 3.654 3.974 58,816,371 3.8133 -1.39%
2007-06-06 0 1.440 1.430 1.440 1.270 1.500 226,921,250 319,942,930 1.4099 3.841 3.814 3.841 3.388 4.001 85,071,417 3.7609 12.50%
2007-06-05 0 1.280 1.280 1.290 1.150 1.310 161,054,000 196,724,640 1.2215 3.414 3.414 3.441 3.068 3.494 60,378,180 3.2582 -2.29%
2007-06-04 0 1.310 1.290 1.310 1.290 1.420 148,830,000 200,510,880 1.3472 3.494 3.441 3.494 3.441 3.788 55,795,475 3.5937 -2.96%
2007-06-01 0 1.350 1.340 1.350 1.240 1.460 328,247,000 442,128,430 1.3469 3.601 3.574 3.601 3.308 3.894 123,057,834 3.5929 10.75%
2007-05-31 0 1.240 1.240 1.250 1.130 1.270 218,890,000 265,039,480 1.2108 3.252 3.252 3.278 2.963 3.330 83,474,226 3.1751 9.73%
2007-05-30 0 1.130 1.120 1.130 1.040 1.150 419,528,000 443,596,840 1.0574 2.963 2.937 2.963 2.727 3.016 159,988,008 2.7727 7.62%
2007-05-29 0 1.050 1.050 1.060 1.010 1.100 105,818,000 112,107,360 1.0594 2.753 2.753 2.780 2.648 2.884 40,353,948 2.7781 0.96%
2007-05-28 0 1.040 1.050 1.060 1.010 1.100 147,726,000 153,410,460 1.0385 2.727 2.753 2.780 2.648 2.884 56,335,664 2.7231 4.00%
2007-05-25 0 1.000 0.990 1.000 0.960 1.010 66,584,000 65,930,340 0.9902 2.622 2.596 2.622 2.517 2.648 25,391,968 2.5965 0.00%
2007-05-23 0 1.000 1.000 1.010 0.940 1.030 118,698,000 118,308,760 0.9967 2.622 2.622 2.648 2.465 2.701 45,265,767 2.6136 5.26%
2007-05-22 0 0.950 0.940 0.950 0.920 1.000 73,954,000 71,172,080 0.9624 2.491 2.465 2.491 2.412 2.622 28,202,535 2.5236 2.15%
2007-05-21 0 0.930 0.930 0.940 0.880 0.960 56,716,000 52,595,880 0.9274 2.439 2.439 2.465 2.308 2.517 21,628,783 2.4318 3.33%
2007-05-18 0 0.900 0.900 0.910 0.870 0.930 57,576,000 51,508,260 0.8946 2.360 2.360 2.386 2.281 2.439 21,956,746 2.3459 -4.26%
2007-05-17 0 0.940 0.940 0.950 0.930 1.020 70,275,000 68,123,380 0.9694 2.465 2.465 2.491 2.439 2.675 26,799,540 2.5420 -5.05%
2007-05-16 0 0.990 0.990 1.000 0.990 1.070 86,340,000 88,347,360 1.0232 2.596 2.596 2.622 2.596 2.806 32,925,966 2.6832 -2.94%
2007-05-15 0 1.020 1.010 1.020 0.970 1.070 122,346,000 124,391,220 1.0167 2.675 2.648 2.675 2.544 2.806 46,656,940 2.6661 3.03%
2007-05-14 0 0.990 0.990 1.000 0.930 1.030 183,246,000 181,575,260 0.9909 2.596 2.596 2.622 2.439 2.701 69,881,301 2.5983 6.45%
2007-05-11 0 0.930 0.920 0.930 0.920 0.970 91,624,000 86,055,040 0.9392 2.439 2.412 2.439 2.412 2.544 34,941,032 2.4629 -4.12%
2007-05-10 0 0.970 0.970 0.980 0.870 0.990 222,608,000 210,165,760 0.9441 2.544 2.544 2.570 2.281 2.596 84,892,094 2.4757 8.99%
2007-05-09 0 0.890 0.880 0.890 0.870 0.930 131,490,000 118,469,440 0.9010 2.334 2.308 2.334 2.281 2.439 50,144,027 2.3626 -4.30%
2007-05-08 0 0.930 0.920 0.930 0.820 0.960 357,760,000 324,261,540 0.9064 2.439 2.412 2.439 2.150 2.517 136,432,633 2.3767 14.81%
2007-05-07 0 0.810 0.810 0.820 0.790 0.820 77,867,000 62,926,580 0.8081 2.124 2.124 2.150 2.072 2.150 29,694,767 2.1191 1.25%
2007-05-04 0 0.800 0.790 0.800 0.790 0.860 87,946,000 71,905,060 0.8176 2.098 2.072 2.098 2.072 2.255 33,538,418 2.1440 -5.88%
2007-05-03 0 0.850 0.840 0.850 0.810 0.880 178,909,000 150,698,320 0.8423 2.229 2.203 2.229 2.124 2.308 68,227,376 2.2088 -3.41%
2007-05-02 0 0.880 0.860 0.870 0.720 0.900 431,704,000 357,241,800 0.8275 2.308 2.255 2.281 1.888 2.360 164,631,355 2.1699 17.33%
2007-04-30 0 0.750 0.740 0.750 0.640 0.750 406,075,000 286,825,020 0.7063 1.967 1.940 1.967 1.678 1.967 154,857,674 1.8522 15.38%
2007-04-27 0 0.650 0.640 0.650 0.630 0.660 43,524,000 28,118,720 0.6461 1.704 1.678 1.704 1.652 1.731 16,597,982 1.6941 1.56%
2007-04-26 0 0.640 0.620 0.640 0.620 0.650 9,036,000 5,731,300 0.6343 1.678 1.626 1.678 1.626 1.704 3,445,900 1.6632 0.00%
2007-04-25 0 0.640 0.630 0.640 0.620 0.650 36,692,000 23,334,420 0.6360 1.678 1.652 1.678 1.626 1.704 13,992,582 1.6676 -1.54%
2007-04-24 0 0.650 0.640 0.650 0.610 0.650 43,472,000 27,502,240 0.6326 1.704 1.678 1.704 1.600 1.704 16,578,151 1.6589 3.17%
2007-04-23 0 0.630 0.620 0.630 0.590 0.630 38,856,000 23,867,700 0.6143 1.652 1.626 1.652 1.547 1.652 14,817,829 1.6107 5.00%
2007-04-20 0 0.600 0.590 0.600 0.590 0.610 14,884,000 8,947,440 0.6011 1.573 1.547 1.573 1.547 1.600 5,676,049 1.5764 1.69%
2007-04-19 0 0.590 0.590 0.600 0.590 0.620 14,972,000 8,932,760 0.5966 1.547 1.547 1.573 1.547 1.626 5,709,608 1.5645 -4.84%
2007-04-18 0 0.620 0.610 0.620 0.610 0.630 15,968,000 9,828,400 0.6155 1.626 1.600 1.626 1.600 1.652 6,089,435 1.6140 1.64%
2007-04-17 0 0.610 0.610 0.620 0.610 0.630 14,496,000 9,048,980 0.6242 1.600 1.600 1.626 1.600 1.652 5,528,084 1.6369 0.00%
2007-04-16 0 0.610 0.610 0.620 0.610 0.640 17,786,000 11,064,480 0.6221 1.600 1.600 1.626 1.600 1.678 6,782,734 1.6313 -3.17%
2007-04-13 0 0.630 0.620 0.630 0.620 0.670 28,851,000 18,388,740 0.6374 1.652 1.626 1.652 1.626 1.757 11,002,398 1.6713 -3.08%
2007-04-12 0 0.650 0.640 0.650 0.590 0.660 95,977,850 60,561,370 0.6310 1.704 1.678 1.704 1.547 1.731 36,601,383 1.6546 10.17%
2007-04-11 0 0.590 0.590 0.600 0.590 0.610 7,900,000 4,717,420 0.5971 1.547 1.547 1.573 1.547 1.600 3,012,684 1.5659 -1.67%
2007-04-10 0 0.600 0.590 0.600 0.580 0.610 17,924,000 10,690,440 0.5964 1.573 1.547 1.573 1.521 1.600 6,835,360 1.5640 3.45%
2007-04-04 0 0.580 0.580 0.590 0.570 0.590 7,676,000 4,466,440 0.5819 1.521 1.521 1.547 1.495 1.547 2,927,261 1.5258 0.00%
2007-04-03 0 0.580 0.580 0.590 0.570 0.590 6,534,000 3,784,920 0.5793 1.521 1.521 1.547 1.495 1.547 2,491,757 1.5190 1.75%
2007-04-02 0 0.570 0.570 0.580 0.570 0.590 13,680,000 7,860,700 0.5746 1.495 1.495 1.521 1.495 1.547 5,216,901 1.5068 -1.72%
2007-03-30 0 0.580 0.580 0.590 0.580 0.600 6,712,000 3,935,080 0.5863 1.521 1.521 1.547 1.521 1.573 2,559,637 1.5374 -1.69%
2007-03-29 0 0.590 0.590 0.600 0.580 0.600 7,246,000 4,260,600 0.5880 1.547 1.547 1.573 1.521 1.573 2,763,279 1.5419 1.72%
2007-03-28 0 0.580 0.580 0.590 0.570 0.590 9,960,000 5,774,360 0.5798 1.521 1.521 1.547 1.495 1.547 3,798,270 1.5203 -1.69%
2007-03-27 0 0.590 0.580 0.590 0.580 0.600 6,238,000 3,670,080 0.5883 1.547 1.521 1.547 1.521 1.573 2,378,876 1.5428 -1.67%
2007-03-26 0 0.600 0.590 0.600 0.590 0.610 8,028,000 4,844,120 0.6034 1.573 1.547 1.573 1.547 1.600 3,061,497 1.5823 0.00%
2007-03-23 0 0.600 0.590 0.600 0.590 0.610 9,320,000 5,585,200 0.5993 1.573 1.547 1.573 1.547 1.600 3,554,204 1.5714 0.00%
2007-03-22 0 0.600 0.590 0.600 0.590 0.620 27,264,000 16,466,140 0.6040 1.573 1.547 1.573 1.547 1.626 10,397,192 1.5837 -1.64%
2007-03-21 0 0.610 0.600 0.610 0.590 0.620 13,590,000 8,227,600 0.6054 1.600 1.573 1.600 1.547 1.626 5,182,579 1.5875 1.67%
2007-03-20 0 0.600 0.590 0.600 0.570 0.620 38,404,000 22,977,180 0.5983 1.573 1.547 1.573 1.495 1.626 14,645,457 1.5689 1.69%
2007-03-19 0 0.590 0.580 0.590 0.570 0.600 9,288,000 5,428,140 0.5844 1.547 1.521 1.547 1.495 1.573 3,542,001 1.5325 0.00%
2007-03-16 0 0.590 0.580 0.590 0.560 0.610 40,474,000 23,951,360 0.5918 1.547 1.521 1.547 1.468 1.600 15,434,857 1.5518 3.51%
2007-03-15 0 0.570 0.560 0.570 0.550 0.580 10,070,000 5,727,040 0.5687 1.495 1.468 1.495 1.442 1.521 3,840,219 1.4913 1.79%
2007-03-14 0 0.560 0.550 0.560 0.540 0.560 8,540,000 4,717,100 0.5524 1.468 1.442 1.468 1.416 1.468 3,256,749 1.4484 -1.75%
2007-03-13 0 0.570 0.560 0.570 0.560 0.580 4,972,000 2,840,140 0.5712 1.495 1.468 1.495 1.468 1.521 1,896,084 1.4979 -1.72%
2007-03-12 0 0.580 0.570 0.580 0.560 0.580 7,016,000 4,009,300 0.5715 1.521 1.495 1.521 1.468 1.521 2,675,568 1.4985 3.57%
2007-03-09 0 0.560 0.560 0.570 0.560 0.580 7,914,000 4,506,080 0.5694 1.468 1.468 1.495 1.468 1.521 3,018,023 1.4931 -1.75%
2007-03-08 0 0.570 0.560 0.570 0.550 0.580 19,842,000 11,264,740 0.5677 1.495 1.468 1.495 1.442 1.521 7,566,794 1.4887 5.56%
2007-03-07 0 0.540 0.540 0.550 0.540 0.570 15,886,000 8,806,000 0.5543 1.416 1.416 1.442 1.416 1.495 6,058,164 1.4536 0.00%
2007-03-06 0 0.540 0.540 0.550 0.530 0.550 10,962,000 5,964,680 0.5441 1.416 1.416 1.442 1.390 1.442 4,180,385 1.4268 3.85%
2007-03-05 0 0.520 0.520 0.530 0.520 0.560 21,466,000 11,505,700 0.5360 1.364 1.364 1.390 1.364 1.468 8,186,111 1.4055 -8.77%
2007-03-02 0 0.570 0.560 0.570 0.540 0.620 34,470,000 20,142,920 0.5844 1.495 1.468 1.495 1.416 1.626 13,145,217 1.5323 -5.00%
2007-03-01 0 0.600 0.600 0.610 0.600 0.620 16,966,000 10,345,940 0.6098 1.573 1.573 1.600 1.573 1.626 6,470,025 1.5991 -3.23%
2007-02-28 0 0.620 0.610 0.620 0.580 0.620 47,954,000 28,944,080 0.6036 1.626 1.600 1.626 1.521 1.626 18,287,373 1.5827 -7.46%
2007-02-27 0 0.670 0.660 0.670 0.660 0.710 64,206,000 44,075,960 0.6865 1.757 1.731 1.757 1.731 1.862 24,485,112 1.8001 0.00%
2007-02-26 0 0.670 0.660 0.670 0.640 0.680 31,264,000 20,701,000 0.6621 1.757 1.731 1.757 1.678 1.783 11,922,601 1.7363 4.69%
2007-02-23 0 0.640 0.640 0.650 0.630 0.660 22,616,000 14,609,180 0.6460 1.678 1.678 1.704 1.652 1.731 8,624,666 1.6939 0.00%
2007-02-22 0 0.640 0.630 0.640 0.630 0.660 20,860,000 13,452,120 0.6449 1.678 1.652 1.678 1.652 1.731 7,955,011 1.6910 0.00%
2007-02-21 0 0.640 0.640 0.650 0.630 0.670 21,674,000 14,098,660 0.6505 1.678 1.678 1.704 1.652 1.757 8,265,432 1.7057 -4.48%
2007-02-16 0 0.670 0.660 0.670 0.650 0.680 49,213,500 32,544,785 0.6613 1.757 1.731 1.757 1.704 1.783 18,767,686 1.7341 1.52%
2007-02-15 0 0.660 0.650 0.660 0.620 0.670 92,968,000 60,506,380 0.6508 1.731 1.704 1.731 1.626 1.757 35,453,570 1.7066 4.76%
2007-02-14 0 0.630 0.630 0.640 0.580 0.640 70,456,000 43,726,200 0.6206 1.652 1.652 1.678 1.521 1.678 26,868,564 1.6274 8.62%
2007-02-13 0 0.580 0.580 0.590 0.580 0.610 20,942,000 12,423,800 0.5932 1.521 1.521 1.547 1.521 1.600 7,986,282 1.5556 -3.33%
2007-02-12 0 0.600 0.590 0.600 0.580 0.610 36,026,000 21,618,000 0.6001 1.573 1.547 1.573 1.521 1.600 13,738,601 1.5735 3.45%
2007-02-09 0 0.580 0.580 0.590 0.570 0.590 14,046,224 8,157,203 0.5807 1.521 1.521 1.547 1.495 1.547 5,356,561 1.5228 -1.69%
2007-02-08 0 0.590 0.580 0.590 0.570 0.590 13,022,000 7,557,100 0.5803 1.547 1.521 1.547 1.495 1.547 4,965,971 1.5218 1.72%
2007-02-07 0 0.580 0.580 0.590 0.570 0.600 16,990,000 9,901,980 0.5828 1.521 1.521 1.547 1.495 1.573 6,479,177 1.5283 0.00%
2007-02-06 0 0.580 0.580 0.590 0.580 0.610 43,457,000 25,936,140 0.5968 1.521 1.521 1.547 1.521 1.600 16,572,431 1.5650 0.00%
2007-02-05 0 0.580 0.580 0.590 0.550 0.590 59,612,000 34,246,680 0.5745 1.521 1.521 1.547 1.442 1.547 22,733,179 1.5065 5.45%
2007-02-02 0 0.550 0.550 0.560 0.550 0.560 6,292,000 3,464,900 0.5507 1.442 1.442 1.468 1.442 1.468 2,399,469 1.4440 0.00%
2007-02-01 0 0.550 0.550 0.560 0.540 0.560 5,876,000 3,230,100 0.5497 1.442 1.442 1.468 1.416 1.468 2,240,827 1.4415 1.85%
2007-01-31 0 0.540 0.540 0.550 0.540 0.570 14,426,000 8,068,620 0.5593 1.416 1.416 1.442 1.416 1.495 5,501,390 1.4667 -3.57%
2007-01-30 0 0.560 0.560 0.570 0.550 0.570 31,198,000 17,439,720 0.5590 1.468 1.468 1.495 1.442 1.495 11,897,432 1.4658 1.82%
2007-01-29 0 0.550 0.550 0.560 0.540 0.560 15,296,000 8,360,220 0.5466 1.442 1.442 1.468 1.416 1.468 5,833,166 1.4332 1.85%
2007-01-26 0 0.540 0.530 0.540 0.530 0.540 11,582,000 6,157,700 0.5317 1.416 1.390 1.416 1.390 1.416 4,416,823 1.3941 0.00%
2007-01-25 0 0.540 0.540 0.550 0.540 0.560 7,418,000 4,080,080 0.5500 1.416 1.416 1.442 1.416 1.468 2,828,872 1.4423 -1.82%
2007-01-24 0 0.550 0.550 0.560 0.550 0.560 8,996,000 4,960,440 0.5514 1.442 1.442 1.468 1.442 1.468 3,430,646 1.4459 -1.79%
2007-01-23 0 0.560 0.550 0.560 0.540 0.560 14,020,000 7,717,120 0.5504 1.468 1.442 1.468 1.416 1.468 5,346,561 1.4434 0.00%
2007-01-22 0 0.560 0.550 0.560 0.550 0.570 22,706,000 12,738,680 0.5610 1.468 1.442 1.468 1.442 1.495 8,658,988 1.4712 0.00%
2007-01-19 0 0.560 0.550 0.560 0.530 0.560 64,650,000 35,655,020 0.5515 1.468 1.442 1.468 1.390 1.468 24,654,432 1.4462 7.69%
2007-01-18 0 0.520 0.520 0.530 0.510 0.530 6,308,000 3,280,960 0.5201 1.364 1.364 1.390 1.337 1.390 2,405,571 1.3639 -1.89%
2007-01-17 0 0.530 0.520 0.530 0.510 0.530 14,224,000 7,391,560 0.5197 1.390 1.364 1.390 1.337 1.390 5,424,356 1.3627 1.92%
2007-01-16 0 0.520 0.520 0.530 0.510 0.530 5,492,000 2,857,520 0.5203 1.364 1.364 1.390 1.337 1.390 2,094,387 1.3644 0.00%
2007-01-15 0 0.520 0.520 0.530 0.520 0.530 2,722,000 1,415,940 0.5202 1.364 1.364 1.390 1.364 1.390 1,038,041 1.3640 0.00%
2007-01-12 0 0.520 0.520 0.530 0.510 0.520 7,924,000 4,117,640 0.5196 1.364 1.364 1.390 1.337 1.364 3,021,836 1.3626 1.96%
2007-01-11 0 0.510 0.510 0.520 0.510 0.520 2,588,000 1,321,180 0.5105 1.337 1.337 1.364 1.337 1.364 986,940 1.3387 -1.92%
2007-01-10 0 0.520 0.510 0.520 0.510 0.520 7,992,000 4,085,820 0.5112 1.364 1.337 1.364 1.337 1.364 3,047,768 1.3406 -1.89%
2007-01-09 0 0.530 0.520 0.530 0.510 0.530 11,574,000 6,019,180 0.5201 1.390 1.364 1.390 1.337 1.390 4,413,773 1.3637 1.92%
2007-01-08 0 0.520 0.520 0.530 0.520 0.530 4,014,000 2,091,220 0.5210 1.364 1.364 1.390 1.364 1.390 1,530,749 1.3661 -1.89%
2007-01-05 0 0.530 0.520 0.530 0.520 0.530 2,643,000 1,383,695 0.5235 1.390 1.364 1.390 1.364 1.390 1,007,914 1.3728 0.00%
2007-01-04 0 0.530 0.520 0.530 0.520 0.540 17,690,000 9,386,220 0.5306 1.390 1.364 1.390 1.364 1.416 6,746,124 1.3914 -1.85%
2007-01-03 0 0.540 0.530 0.540 0.520 0.550 16,540,000 8,884,600 0.5372 1.416 1.390 1.416 1.364 1.442 6,307,569 1.4086 1.89%
2007-01-02 0 0.530 0.520 0.530 0.510 0.530 12,440,000 6,549,080 0.5265 1.390 1.364 1.390 1.337 1.390 4,744,024 1.3805 3.92%
2006-12-29 0 0.510 0.510 0.520 0.510 0.520 4,940,000 2,553,340 0.5169 1.337 1.337 1.364 1.337 1.364 1,883,881 1.3554 -1.92%
2006-12-28 0 0.520 0.520 0.530 0.520 0.530 6,894,000 3,594,380 0.5214 1.364 1.364 1.390 1.364 1.390 2,629,043 1.3672 0.00%
2006-12-27 0 0.520 0.520 0.530 0.520 0.540 4,832,000 2,549,360 0.5276 1.364 1.364 1.390 1.364 1.416 1,842,695 1.3835 -1.89%
2006-12-22 0 0.530 0.530 0.540 0.530 0.540 3,835,000 2,034,430 0.5305 1.390 1.390 1.416 1.390 1.416 1,462,486 1.3911 0.00%
2006-12-21 0 0.530 0.530 0.540 0.530 0.540 7,666,000 4,094,900 0.5342 1.390 1.390 1.416 1.390 1.416 2,923,447 1.4007 -1.85%
2006-12-20 0 0.540 0.540 0.550 0.530 0.550 5,968,000 3,222,940 0.5400 1.416 1.416 1.442 1.390 1.442 2,275,911 1.4161 0.00%
2006-12-19 0 0.540 0.540 0.550 0.530 0.560 12,802,000 6,930,500 0.5414 1.416 1.416 1.442 1.390 1.468 4,882,073 1.4196 -1.82%
2006-12-18 0 0.550 0.550 0.560 0.550 0.560 15,756,000 8,773,660 0.5568 1.442 1.442 1.468 1.442 1.468 6,008,588 1.4602 0.00%
2006-12-15 0 0.550 0.540 0.550 0.540 0.560 5,650,000 3,099,960 0.5487 1.442 1.416 1.442 1.416 1.468 2,154,641 1.4387 1.85%
2006-12-14 0 0.540 0.540 0.550 0.530 0.550 6,324,000 3,417,360 0.5404 1.416 1.416 1.442 1.390 1.442 2,411,673 1.4170 1.89%
2006-12-13 0 0.530 0.530 0.540 0.530 0.550 11,610,000 6,216,000 0.5354 1.390 1.390 1.416 1.390 1.442 4,427,501 1.4040 -1.85%
2006-12-12 0 0.540 0.540 0.550 0.540 0.560 5,762,000 3,164,720 0.5492 1.416 1.416 1.442 1.416 1.468 2,197,353 1.4402 -3.57%
2006-12-11 0 0.560 0.550 0.560 0.540 0.560 4,744,000 2,604,460 0.5490 1.468 1.442 1.468 1.416 1.468 1,809,136 1.4396 3.70%
2006-12-08 0 0.540 0.540 0.550 0.540 0.550 3,852,000 2,094,740 0.5438 1.416 1.416 1.442 1.416 1.442 1,468,969 1.4260 -1.82%
2006-12-07 0 0.550 0.540 0.550 0.540 0.560 6,096,000 3,359,700 0.5511 1.442 1.416 1.442 1.416 1.468 2,324,724 1.4452 -1.79%
2006-12-06 0 0.560 0.550 0.560 0.550 0.570 14,286,000 7,998,880 0.5599 1.468 1.442 1.468 1.442 1.495 5,448,000 1.4682 0.00%
2006-12-05 0 0.560 0.560 0.570 0.560 0.570 15,372,000 8,662,260 0.5635 1.468 1.468 1.495 1.468 1.495 5,862,149 1.4777 0.00%
2006-12-04 0 0.560 0.550 0.560 0.550 0.560 10,062,000 5,589,380 0.5555 1.468 1.442 1.468 1.442 1.468 3,837,168 1.4566 0.00%
2006-12-01 0 0.560 0.550 0.560 0.550 0.580 30,348,000 17,200,580 0.5668 1.468 1.442 1.468 1.442 1.521 11,573,283 1.4862 -3.45%
2006-11-30 0 0.580 0.570 0.580 0.540 0.580 49,844,000 27,981,840 0.5614 1.521 1.495 1.521 1.416 1.521 19,008,129 1.4721 5.45%
2006-11-29 0 0.550 0.540 0.550 0.530 0.550 9,086,000 4,916,700 0.5411 1.442 1.416 1.442 1.390 1.442 3,464,968 1.4190 3.77%
2006-11-28 0 0.530 0.520 0.540 0.520 0.560 22,226,000 12,023,220 0.5410 1.390 1.364 1.416 1.364 1.468 8,475,938 1.4185 -7.02%
2006-11-27 0 0.570 0.560 0.570 0.540 0.570 65,878,000 36,868,960 0.5597 1.495 1.468 1.495 1.416 1.495 25,122,733 1.4676 3.64%
2006-11-24 0 0.550 0.540 0.550 0.540 0.550 8,940,000 4,848,600 0.5423 1.442 1.416 1.442 1.416 1.442 3,409,290 1.4222 1.85%
2006-11-23 0 0.540 0.530 0.540 0.540 0.560 12,240,000 6,680,720 0.5458 1.416 1.390 1.416 1.416 1.468 4,667,753 1.4312 0.00%
2006-11-22 0 0.540 0.540 0.550 0.540 0.550 8,504,000 4,598,380 0.5407 1.416 1.416 1.442 1.416 1.442 3,243,021 1.4179 1.89%
2006-11-21 0 0.530 0.530 0.540 0.530 0.540 3,566,000 1,896,180 0.5317 1.390 1.390 1.416 1.390 1.416 1,359,903 1.3943 -1.85%
2006-11-20 0 0.540 0.530 0.540 0.540 0.550 8,882,000 4,801,520 0.5406 1.416 1.390 1.416 1.416 1.442 3,387,172 1.4176 -3.57%
2006-11-17 0 0.560 0.550 0.560 0.540 0.560 14,030,000 7,763,920 0.5534 1.468 1.442 1.468 1.416 1.468 5,350,374 1.4511 0.00%
2006-11-16 0 0.560 0.560 0.570 0.550 0.580 39,380,000 22,195,740 0.5636 1.468 1.468 1.495 1.442 1.521 15,017,657 1.4780 1.82%
2006-11-15 0 0.550 0.550 0.560 0.540 0.560 8,622,000 4,754,140 0.5514 1.442 1.442 1.468 1.416 1.468 3,288,020 1.4459 -1.79%
2006-11-14 0 0.560 0.550 0.560 0.540 0.560 27,944,000 15,385,680 0.5506 1.468 1.442 1.468 1.416 1.468 10,656,511 1.4438 3.70%
2006-11-13 0 0.540 0.530 0.540 0.530 0.550 6,790,000 3,662,780 0.5394 1.416 1.390 1.416 1.390 1.442 2,589,383 1.4145 0.00%
2006-11-10 0 0.540 0.540 0.550 0.540 0.560 8,208,000 4,500,120 0.5483 1.416 1.416 1.442 1.416 1.468 3,130,140 1.4377 -3.57%
2006-11-09 0 0.560 0.550 0.560 0.530 0.560 29,598,000 16,215,720 0.5479 1.468 1.442 1.468 1.390 1.468 11,287,268 1.4366 5.66%
2006-11-08 0 0.530 0.530 0.540 0.520 0.540 19,556,000 10,463,460 0.5351 1.390 1.390 1.416 1.364 1.416 7,457,727 1.4030 0.00%
2006-11-07 0 0.530 0.520 0.530 0.520 0.540 5,904,000 3,131,940 0.5305 1.390 1.364 1.390 1.364 1.416 2,251,505 1.3910 -1.85%
2006-11-06 0 0.540 0.530 0.540 0.520 0.540 10,248,000 5,419,580 0.5288 1.416 1.390 1.416 1.364 1.416 3,908,099 1.3868 3.85%
2006-11-03 0 0.520 0.510 0.530 0.520 0.530 5,958,000 3,104,580 0.5211 1.364 1.337 1.390 1.364 1.390 2,272,098 1.3664 -1.89%
2006-11-02 0 0.530 0.520 0.530 0.520 0.530 5,240,000 2,761,860 0.5271 1.390 1.364 1.390 1.364 1.390 1,998,287 1.3821 0.00%
2006-11-01 0 0.530 0.520 0.530 0.520 0.540 5,598,000 2,959,880 0.5287 1.390 1.364 1.390 1.364 1.416 2,134,811 1.3865 0.00%
2006-10-31 0 0.530 0.510 0.530 0.500 0.530 6,426,000 3,325,740 0.5175 1.390 1.337 1.390 1.311 1.390 2,450,570 1.3571 3.92%
2006-10-27 0 0.510 0.500 0.510 0.500 0.520 5,838,000 3,002,340 0.5143 1.337 1.311 1.337 1.311 1.364 2,226,335 1.3486 -3.77%
2006-10-26 0 0.530 0.520 0.530 0.520 0.530 2,952,000 1,558,260 0.5279 1.390 1.364 1.390 1.364 1.390 1,125,752 1.3842 0.00%
2006-10-25 0 0.530 0.520 0.530 0.520 0.540 5,972,000 3,168,360 0.5305 1.390 1.364 1.390 1.364 1.416 2,277,437 1.3912 -1.85%
2006-10-24 0 0.540 0.530 0.540 0.530 0.560 13,274,000 7,152,300 0.5388 1.416 1.390 1.416 1.390 1.468 5,062,072 1.4129 -1.82%
2006-10-23 0 0.550 0.540 0.550 0.530 0.560 23,196,000 12,746,120 0.5495 1.442 1.416 1.442 1.390 1.468 8,845,850 1.4409 0.00%
2006-10-20 0 0.550 0.540 0.550 0.530 0.550 8,146,000 4,397,700 0.5399 1.442 1.416 1.442 1.390 1.442 3,106,497 1.4156 0.00%
2006-10-19 0 0.550 0.540 0.550 0.530 0.550 19,384,000 10,388,140 0.5359 1.442 1.416 1.442 1.390 1.442 7,392,135 1.4053 3.77%
2006-10-18 0 0.530 0.520 0.530 0.500 0.540 23,100,000 12,117,840 0.5246 1.390 1.364 1.390 1.311 1.416 8,809,240 1.3756 3.92%
2006-10-17 0 0.510 0.500 0.510 0.500 0.510 3,648,000 1,853,740 0.5082 1.337 1.311 1.337 1.311 1.337 1,391,174 1.3325 2.00%
2006-10-16 0 0.500 0.500 0.510 0.500 0.510 5,098,000 2,557,900 0.5017 1.311 1.311 1.337 1.311 1.337 1,944,135 1.3157 0.00%
2006-10-13 0 0.500 0.500 0.510 0.500 0.520 7,980,000 4,088,100 0.5123 1.311 1.311 1.337 1.311 1.364 3,043,192 1.3434 -1.96%
2006-10-12 0 0.510 0.510 0.520 0.500 0.520 8,796,000 4,483,280 0.5097 1.337 1.337 1.364 1.311 1.364 3,354,376 1.3365 2.00%
2006-10-11 0 0.500 0.500 0.510 0.495 0.500 3,250,000 1,624,750 0.4999 1.311 1.311 1.337 1.298 1.311 1,239,395 1.3109 -1.96%
2006-10-10 0 0.510 0.500 0.510 0.495 0.510 4,577,000 2,286,430 0.4995 1.337 1.311 1.337 1.298 1.337 1,745,450 1.3099 3.03%
2006-10-09 0 0.495 0.495 0.500 0.495 0.500 8,952,000 4,472,360 0.4996 1.298 1.298 1.311 1.298 1.311 3,413,867 1.3101 -1.00%
2006-10-06 0 0.500 0.500 0.510 0.500 0.510 7,256,000 3,654,460 0.5036 1.311 1.311 1.337 1.311 1.337 2,767,093 1.3207 -1.96%
2006-10-05 0 0.510 0.500 0.510 0.500 0.520 3,596,000 1,835,120 0.5103 1.337 1.311 1.337 1.311 1.364 1,371,343 1.3382 0.00%
2006-10-04 0 0.510 0.510 0.520 0.500 0.520 3,774,000 1,924,280 0.5099 1.337 1.337 1.364 1.311 1.364 1,439,224 1.3370 -1.92%
2006-10-03 0 0.520 0.510 0.520 0.500 0.520 4,670,000 2,372,520 0.5080 1.364 1.337 1.364 1.311 1.364 1,780,916 1.3322 4.00%
2006-09-29 0 0.500 0.500 0.510 0.495 0.510 5,154,000 2,578,270 0.5002 1.311 1.311 1.337 1.298 1.337 1,965,490 1.3118 0.00%
2006-09-28 0 0.500 0.500 0.510 0.495 0.510 8,348,000 4,176,300 0.5003 1.311 1.311 1.337 1.298 1.337 3,183,530 1.3118 -1.96%
2006-09-27 0 0.510 0.500 0.510 0.500 0.520 4,490,000 2,274,820 0.5066 1.337 1.311 1.337 1.311 1.364 1,712,272 1.3285 0.00%
2006-09-26 0 0.510 0.510 0.520 0.510 0.520 8,078,000 4,144,080 0.5130 1.337 1.337 1.364 1.337 1.364 3,080,565 1.3452 -1.92%
2006-09-25 0 0.520 0.520 0.530 0.510 0.520 9,072,000 4,703,940 0.5185 1.364 1.364 1.390 1.337 1.364 3,459,629 1.3597 -1.89%
2006-09-22 0 0.530 0.520 0.530 0.520 0.530 8,290,000 4,348,200 0.5245 1.390 1.364 1.390 1.364 1.390 3,161,411 1.3754 0.00%
2006-09-21 0 0.530 0.520 0.530 0.520 0.570 18,734,000 10,086,760 0.5384 1.390 1.364 1.390 1.364 1.495 7,144,256 1.4119 -7.02%
2006-09-20 0 0.570 0.560 0.570 0.550 0.570 2,622,000 1,470,300 0.5608 1.495 1.468 1.495 1.442 1.495 999,906 1.4704 1.79%
2006-09-19 0 0.560 0.550 0.560 0.560 0.570 3,490,000 1,956,420 0.5606 1.468 1.442 1.468 1.468 1.495 1,330,920 1.4700 0.00%
2006-09-18 0 0.560 0.560 0.570 0.550 0.570 8,246,000 4,621,000 0.5604 1.468 1.468 1.495 1.442 1.495 3,144,632 1.4695 1.82%
2006-09-15 0 0.550 0.550 0.560 0.550 0.570 7,156,000 3,972,500 0.5551 1.442 1.442 1.468 1.442 1.495 2,728,958 1.4557 0.00%
2006-09-14 0 0.550 0.550 0.560 0.550 0.560 7,040,000 3,874,520 0.5504 1.442 1.442 1.468 1.442 1.468 2,684,721 1.4432 -1.79%
2006-09-13 0 0.560 0.550 0.560 0.550 0.560 1,860,000 1,029,540 0.5535 1.468 1.442 1.468 1.442 1.468 709,315 1.4515 0.00%
2006-09-12 0 0.560 0.550 0.560 0.550 0.560 4,148,000 2,309,280 0.5567 1.468 1.442 1.468 1.442 1.468 1,581,850 1.4599 0.00%
2006-09-11 0 0.560 0.560 0.570 0.560 0.570 4,198,000 2,357,080 0.5615 1.468 1.468 1.495 1.468 1.495 1,600,917 1.4723 -1.75%
2006-09-08 0 0.570 0.560 0.570 0.560 0.570 4,930,000 2,796,600 0.5673 1.495 1.468 1.495 1.468 1.495 1,880,067 1.4875 0.00%
2006-09-07 0 0.570 0.560 0.570 0.560 0.570 15,018,000 8,486,480 0.5651 1.495 1.468 1.495 1.468 1.495 5,727,150 1.4818 -1.72%
2006-09-06 0 0.580 0.570 0.580 0.570 0.590 14,890,000 8,555,920 0.5746 1.521 1.495 1.521 1.495 1.547 5,678,337 1.5068 -1.69%
2006-09-05 0 0.590 0.580 0.590 0.580 0.600 22,294,000 13,115,720 0.5883 1.547 1.521 1.547 1.521 1.573 8,501,870 1.5427 0.00%
2006-09-04 0 0.590 0.580 0.590 0.540 0.590 45,260,000 25,616,680 0.5660 1.547 1.521 1.547 1.416 1.547 17,260,009 1.4842 5.36%
2006-09-01 0 0.560 0.550 0.560 0.540 0.560 12,436,000 6,846,100 0.5505 1.468 1.442 1.468 1.416 1.468 4,742,498 1.4436 3.70%
2006-08-31 0 0.540 0.540 0.550 0.540 0.550 8,056,000 4,368,880 0.5423 1.416 1.416 1.442 1.416 1.442 3,072,175 1.4221 -1.82%
2006-08-30 0 0.550 0.550 0.560 0.550 0.570 16,280,000 9,034,680 0.5550 1.442 1.442 1.468 1.442 1.495 6,208,417 1.4552 -1.79%
2006-08-29 0 0.560 0.550 0.560 0.550 0.560 18,584,000 10,225,700 0.5502 1.468 1.442 1.468 1.442 1.468 7,087,053 1.4429 -1.75%
2006-08-28 0 0.570 0.560 0.570 0.560 0.570 3,140,000 1,762,400 0.5613 1.495 1.468 1.495 1.468 1.495 1,197,447 1.4718 0.00%
2006-08-25 0 0.570 0.560 0.570 0.560 0.570 4,250,000 2,389,360 0.5622 1.495 1.468 1.495 1.468 1.495 1,620,748 1.4742 0.00%
2006-08-24 0 0.570 0.560 0.570 0.560 0.570 5,744,000 3,249,520 0.5657 1.495 1.468 1.495 1.468 1.495 2,190,488 1.4835 0.00%
2006-08-23 0 0.570 0.570 0.580 0.570 0.580 1,828,000 1,042,760 0.5704 1.495 1.495 1.521 1.495 1.521 697,112 1.4958 0.00%
2006-08-22 0 0.570 0.570 0.580 0.570 0.580 2,998,000 1,723,960 0.5750 1.495 1.495 1.521 1.495 1.521 1,143,294 1.5079 0.00%
2006-08-21 0 0.570 0.560 0.570 0.560 0.580 6,621,000 3,771,410 0.5696 1.495 1.468 1.495 1.468 1.521 2,524,934 1.4937 -3.39%
2006-08-18 0 0.590 0.580 0.590 0.580 0.590 2,773,000 1,611,810 0.5813 1.547 1.521 1.547 1.521 1.547 1,057,490 1.5242 0.00%
2006-08-17 0 0.590 0.580 0.590 0.570 0.600 9,136,000 5,321,360 0.5825 1.547 1.521 1.547 1.495 1.573 3,484,035 1.5274 0.00%
2006-08-16 0 0.590 0.590 0.600 0.580 0.600 7,610,000 4,510,040 0.5926 1.547 1.547 1.573 1.521 1.573 2,902,092 1.5541 -1.67%
2006-08-15 0 0.600 0.590 0.600 0.580 0.600 13,178,000 7,774,760 0.5900 1.573 1.547 1.573 1.521 1.573 5,025,462 1.5471 3.45%
2006-08-14 0 0.580 0.570 0.580 0.570 0.580 956,000 551,120 0.5765 1.521 1.495 1.521 1.495 1.521 364,573 1.5117 0.00%
2006-08-11 0 0.580 0.570 0.580 0.570 0.580 3,350,000 1,936,440 0.5780 1.521 1.495 1.521 1.495 1.521 1,277,531 1.5158 0.00%
2006-08-10 0 0.580 0.570 0.580 0.570 0.580 1,688,000 978,240 0.5795 1.521 1.495 1.521 1.495 1.521 643,723 1.5197 0.00%
2006-08-09 0 0.580 0.580 0.590 0.570 0.590 5,730,000 3,312,220 0.5780 1.521 1.521 1.547 1.495 1.547 2,185,149 1.5158 0.00%
2006-08-08 0 0.580 0.570 0.580 0.570 0.580 1,280,000 737,500 0.5762 1.521 1.495 1.521 1.495 1.521 488,131 1.5109 0.00%
2006-08-07 0 0.580 0.570 0.580 0.570 0.580 2,530,000 1,447,000 0.5719 1.521 1.495 1.521 1.495 1.521 964,822 1.4998 0.00%
2006-08-04 0 0.580 0.570 0.580 0.570 0.590 8,430,000 4,910,940 0.5826 1.521 1.495 1.521 1.495 1.547 3,214,801 1.5276 -1.69%
2006-08-03 0 0.590 0.580 0.590 0.580 0.600 9,398,000 5,504,020 0.5857 1.547 1.521 1.547 1.521 1.573 3,583,950 1.5357 0.00%
2006-08-02 0 0.590 0.580 0.590 0.580 0.600 9,196,000 5,418,200 0.5892 1.547 1.521 1.547 1.521 1.573 3,506,917 1.5450 1.72%
2006-08-01 0 0.580 0.580 0.590 0.580 0.600 12,192,000 7,146,220 0.5861 1.521 1.521 1.547 1.521 1.573 4,649,448 1.5370 -3.33%
2006-07-31 0 0.600 0.600 0.610 0.600 0.620 5,520,000 3,340,260 0.6051 1.573 1.573 1.600 1.573 1.626 2,105,065 1.5868 -1.64%
2006-07-28 0 0.610 0.600 0.610 0.600 0.620 21,504,000 13,252,880 0.6163 1.600 1.573 1.600 1.573 1.626 8,200,602 1.6161 -1.61%
2006-07-27 0 0.620 0.610 0.620 0.580 0.620 45,060,000 27,483,640 0.6099 1.626 1.600 1.626 1.521 1.626 17,183,739 1.5994 5.08%
2006-07-26 0 0.590 0.580 0.590 0.580 0.590 6,586,000 3,853,840 0.5852 1.547 1.521 1.547 1.521 1.547 2,511,587 1.5344 1.72%
2006-07-25 0 0.580 0.570 0.590 0.580 0.610 9,008,000 5,305,620 0.5890 1.521 1.495 1.547 1.521 1.600 3,435,222 1.5445 -3.33%
2006-07-24 0 0.600 0.590 0.600 0.570 0.600 31,672,000 18,742,280 0.5918 1.573 1.547 1.573 1.495 1.573 12,078,193 1.5517 5.26%
2006-07-21 0 0.570 0.570 0.580 0.570 0.590 4,648,000 2,686,640 0.5780 1.495 1.495 1.521 1.495 1.547 1,772,526 1.5157 -1.72%
2006-07-20 0 0.580 0.580 0.590 0.580 0.590 7,642,000 4,443,300 0.5814 1.521 1.521 1.547 1.521 1.547 2,914,295 1.5247 0.00%
2006-07-19 0 0.580 0.560 0.580 0.570 0.580 2,766,000 1,580,860 0.5715 1.521 1.468 1.521 1.495 1.521 1,054,821 1.4987 3.57%
2006-07-18 0 0.560 0.560 0.570 0.560 0.580 1,970,000 1,123,400 0.5703 1.468 1.468 1.495 1.468 1.521 751,264 1.4953 -1.75%
2006-07-17 0 0.570 0.570 0.580 0.560 0.580 2,892,000 1,647,360 0.5696 1.495 1.495 1.521 1.468 1.521 1,102,871 1.4937 0.00%
2006-07-14 0 0.570 0.560 0.570 0.560 0.580 9,460,000 5,418,660 0.5728 1.495 1.468 1.495 1.468 1.521 3,607,594 1.5020 -3.39%
2006-07-13 0 0.590 0.580 0.590 0.570 0.600 19,674,000 11,578,020 0.5885 1.547 1.521 1.547 1.495 1.573 7,502,727 1.5432 3.51%
2006-07-12 0 0.570 0.570 0.580 0.570 0.580 2,688,000 1,558,740 0.5799 1.495 1.495 1.521 1.495 1.521 1,025,075 1.5206 -1.72%
2006-07-11 0 0.580 0.570 0.580 0.570 0.590 1,691,000 978,690 0.5788 1.521 1.495 1.521 1.495 1.547 644,867 1.5177 0.00%
2006-07-10 0 0.580 0.580 0.590 0.570 0.590 4,350,000 2,519,900 0.5793 1.521 1.521 1.547 1.495 1.547 1,658,883 1.5190 0.00%
2006-07-07 0 0.580 0.570 0.580 0.580 0.600 11,954,000 6,983,940 0.5842 1.521 1.495 1.521 1.521 1.573 4,558,687 1.5320 -1.69%
2006-07-06 0 0.590 0.580 0.590 0.560 0.590 6,262,000 3,631,340 0.5799 1.547 1.521 1.547 1.468 1.547 2,388,029 1.5206 1.72%
2006-07-05 0 0.580 0.570 0.580 0.570 0.600 6,404,000 3,732,220 0.5828 1.521 1.495 1.521 1.495 1.573 2,442,181 1.5282 -1.69%
2006-07-04 0 0.590 0.580 0.590 0.580 0.610 16,612,000 9,849,680 0.5929 1.547 1.521 1.547 1.521 1.600 6,335,026 1.5548 0.00%
2006-07-03 0 0.590 0.590 0.600 0.570 0.600 17,498,000 10,107,640 0.5776 1.547 1.547 1.573 1.495 1.573 6,672,904 1.5147 3.51%
2006-06-30 0 0.570 0.560 0.570 0.550 0.580 14,174,000 8,013,640 0.5654 1.495 1.468 1.495 1.442 1.521 5,405,289 1.4826 3.64%
2006-06-29 0 0.550 0.540 0.560 0.550 0.560 6,744,000 3,728,100 0.5528 1.442 1.416 1.468 1.442 1.468 2,571,841 1.4496 0.00%
2006-06-28 0 0.550 0.540 0.550 0.530 0.560 9,276,000 5,100,220 0.5498 1.442 1.416 1.442 1.390 1.468 3,537,425 1.4418 0.00%
2006-06-27 0 0.550 0.540 0.550 0.540 0.550 4,668,000 2,522,540 0.5404 1.442 1.416 1.442 1.416 1.442 1,780,153 1.4170 3.77%
2006-06-26 0 0.530 0.530 0.540 0.530 0.540 8,562,000 4,618,700 0.5394 1.390 1.390 1.416 1.390 1.416 3,265,139 1.4145 0.00%
2006-06-23 0 0.530 0.520 0.530 0.520 0.530 1,020,000 531,980 0.5215 1.390 1.364 1.390 1.364 1.390 388,979 1.3676 0.00%
2006-06-22 0 0.530 0.520 0.530 0.520 0.540 8,244,000 4,349,220 0.5276 1.390 1.364 1.390 1.364 1.416 3,143,869 1.3834 1.92%
2006-06-21 0 0.520 0.510 0.520 0.500 0.520 1,764,000 899,440 0.5099 1.364 1.337 1.364 1.311 1.364 672,706 1.3370 1.96%
2006-06-20 0 0.510 0.500 0.510 0.510 0.520 2,586,000 1,321,660 0.5111 1.337 1.311 1.337 1.337 1.364 986,177 1.3402 -1.92%
2006-06-19 0 0.520 0.520 0.530 0.510 0.530 3,700,000 1,932,180 0.5222 1.364 1.364 1.390 1.337 1.390 1,411,004 1.3694 1.96%
2006-06-16 0 0.510 0.510 0.530 0.510 0.540 11,482,000 6,008,320 0.5233 1.337 1.337 1.390 1.337 1.416 4,378,688 1.3722 0.00%
2006-06-15 0 0.510 0.500 0.510 0.500 0.520 8,344,000 4,205,020 0.5040 1.337 1.311 1.337 1.311 1.364 3,182,004 1.3215 2.00%
2006-06-14 0 0.500 0.500 0.510 0.500 0.520 10,710,000 5,423,200 0.5064 1.311 1.311 1.337 1.311 1.364 4,084,284 1.3278 -1.96%
2006-06-13 0 0.510 0.510 0.520 0.510 0.540 7,616,030 3,945,434 0.5180 1.337 1.337 1.364 1.337 1.416 2,904,391 1.3584 -5.56%
2006-06-12 0 0.540 0.540 0.550 0.540 0.550 2,610,000 1,411,800 0.5409 1.416 1.416 1.442 1.416 1.442 995,330 1.4184 0.00%
2006-06-09 0 0.540 0.540 0.550 0.520 0.560 5,342,000 2,879,080 0.5390 1.416 1.416 1.442 1.364 1.468 2,037,185 1.4133 -3.57%
2006-06-08 1 - - - - - 0 0 - 1.468 - - - - 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 1.468 1.468 1.495 1.468 1.521 2,352,182 1.4799 -3.45%
2006-06-06 0 0.580 0.570 0.580 0.560 0.580 6,550,000 3,734,000 0.5701 1.521 1.495 1.521 1.468 1.521 2,497,858 1.4949 0.00%
2006-06-05 0 0.580 0.570 0.580 0.570 0.580 28,814,000 16,524,680 0.5735 1.521 1.495 1.521 1.495 1.521 10,988,288 1.5038 3.57%
2006-06-02 0 0.560 0.550 0.560 0.540 0.560 15,996,000 8,757,280 0.5475 1.468 1.442 1.468 1.416 1.468 6,100,113 1.4356 3.70%
2006-06-01 0 0.540 0.530 0.540 0.530 0.550 15,558,000 8,404,440 0.5402 1.416 1.390 1.416 1.390 1.442 5,933,081 1.4165 1.89%
2006-05-30 0 0.530 0.530 0.540 0.530 0.540 9,282,000 4,922,880 0.5304 1.390 1.390 1.416 1.390 1.416 3,539,713 1.3908 -1.85%
2006-05-29 0 0.540 0.530 0.540 0.520 0.550 26,516,000 14,148,960 0.5336 1.416 1.390 1.416 1.364 1.442 10,111,940 1.3992 1.89%
2006-05-26 0 0.530 0.520 0.530 0.520 0.540 26,568,000 13,965,620 0.5257 1.390 1.364 1.390 1.364 1.416 10,131,770 1.3784 1.92%
2006-05-25 0 0.520 0.510 0.520 0.500 0.530 19,604,000 10,164,360 0.5185 1.364 1.337 1.364 1.311 1.390 7,476,032 1.3596 -1.89%
2006-05-24 0 0.530 0.530 0.540 0.530 0.560 11,848,000 6,474,160 0.5464 1.390 1.390 1.416 1.390 1.468 4,518,263 1.4329 -3.64%
2006-05-23 0 0.550 0.540 0.550 0.540 0.570 14,352,000 7,925,920 0.5523 1.442 1.416 1.442 1.416 1.495 5,473,170 1.4481 1.10%
2006-05-22 0 0.550 0.550 0.560 0.550 0.620 15,040,000 8,658,460 0.5757 1.427 1.427 1.452 1.427 1.608 5,798,800 1.4931 -9.84%
2006-05-19 0 0.610 0.600 0.610 0.600 0.620 8,138,000 4,983,040 0.6123 1.582 1.556 1.582 1.556 1.608 3,137,675 1.5881 1.67%
2006-05-18 0 0.600 0.600 0.610 0.590 0.610 7,303,500 4,396,150 0.6019 1.556 1.556 1.582 1.530 1.582 2,815,926 1.5612 -1.64%
2006-05-17 0 0.610 0.610 0.620 0.610 0.620 5,356,000 3,284,680 0.6133 1.582 1.582 1.608 1.582 1.608 2,065,051 1.5906 0.00%
2006-05-16 0 0.610 0.600 0.610 0.590 0.620 11,600,000 7,011,840 0.6045 1.582 1.556 1.582 1.530 1.608 4,472,478 1.5678 1.67%
2006-05-15 0 0.600 0.590 0.600 0.590 0.610 9,576,000 5,752,940 0.6008 1.556 1.530 1.556 1.530 1.582 3,692,108 1.5582 -1.64%
2006-05-12 0 0.610 0.610 0.620 0.600 0.620 8,804,000 5,383,400 0.6115 1.582 1.582 1.608 1.556 1.608 3,394,457 1.5859 -1.61%
2006-05-11 0 0.620 0.620 0.630 0.610 0.640 10,604,000 6,647,200 0.6269 1.608 1.608 1.634 1.582 1.660 4,088,462 1.6258 0.00%
2006-05-10 0 0.620 0.620 0.630 0.610 0.640 8,962,000 5,597,220 0.6246 1.608 1.608 1.634 1.582 1.660 3,455,375 1.6199 -1.59%
2006-05-09 0 0.630 0.620 0.630 0.620 0.660 8,024,000 5,088,380 0.6341 1.634 1.608 1.634 1.608 1.712 3,093,721 1.6447 -3.08%
2006-05-08 0 0.650 0.640 0.650 0.640 0.660 9,190,000 5,988,400 0.6516 1.686 1.660 1.686 1.660 1.712 3,543,283 1.6901 1.56%
2006-05-04 0 0.640 0.640 0.650 0.640 0.650 8,146,000 5,252,940 0.6448 1.660 1.660 1.686 1.660 1.686 3,140,759 1.6725 -1.54%
2006-05-03 0 0.650 0.640 0.650 0.630 0.670 39,772,000 25,743,880 0.6473 1.686 1.660 1.686 1.634 1.738 15,334,432 1.6788 4.84%
2006-05-02 0 0.620 0.610 0.630 0.600 0.630 13,682,000 8,467,840 0.6189 1.608 1.582 1.634 1.556 1.634 5,275,211 1.6052 3.33%
2006-04-28 0 0.600 0.590 0.600 0.570 0.600 13,326,000 7,892,500 0.5923 1.556 1.530 1.556 1.478 1.556 5,137,952 1.5361 -1.64%
2006-04-27 0 0.610 0.600 0.610 0.600 0.620 10,934,000 6,690,420 0.6119 1.582 1.556 1.582 1.556 1.608 4,215,697 1.5870 0.00%
2006-04-26 0 0.610 0.610 0.620 0.590 0.620 23,510,000 14,201,920 0.6041 1.582 1.582 1.608 1.530 1.608 9,064,480 1.5668 -1.61%
2006-04-25 0 0.620 0.600 0.610 0.590 0.650 40,290,000 24,771,280 0.6148 1.608 1.556 1.582 1.530 1.686 15,534,152 1.5946 -4.62%
2006-04-24 0 0.650 0.640 0.650 0.630 0.670 43,578,000 28,086,260 0.6445 1.686 1.660 1.686 1.634 1.738 16,801,868 1.6716 -2.99%
2006-04-21 0 0.670 0.660 0.670 0.660 0.680 48,398,000 32,347,120 0.6684 1.738 1.712 1.738 1.712 1.764 18,660,260 1.7335 -2.90%
2006-04-20 0 0.690 0.680 0.690 0.670 0.770 127,944,000 92,200,500 0.7206 1.790 1.764 1.790 1.738 1.997 49,329,895 1.8691 -6.76%
2006-04-19 0 0.740 0.730 0.740 0.730 0.760 56,841,000 42,358,870 0.7452 1.919 1.893 1.919 1.893 1.971 21,915,530 1.9328 1.37%
2006-04-18 0 0.730 0.720 0.730 0.710 0.740 41,736,000 30,263,240 0.7251 1.893 1.867 1.893 1.841 1.919 16,091,669 1.8807 0.00%
2006-04-13 0 0.730 0.720 0.730 0.680 0.740 70,395,000 50,685,960 0.7200 1.893 1.867 1.893 1.764 1.919 27,141,390 1.8675 7.35%
2006-04-12 0 0.680 0.680 0.690 0.680 0.700 10,054,000 6,877,480 0.6841 1.764 1.764 1.790 1.764 1.816 3,876,405 1.7742 -1.45%
2006-04-11 0 0.690 0.680 0.690 0.680 0.700 13,364,000 9,222,380 0.6901 1.790 1.764 1.790 1.764 1.816 5,152,604 1.7898 -1.43%
2006-04-10 0 0.700 0.690 0.700 0.690 0.710 20,058,000 14,051,380 0.7005 1.816 1.790 1.816 1.790 1.841 7,733,532 1.8169 -1.41%
2006-04-07 0 0.710 0.700 0.710 0.690 0.720 42,546,000 29,864,880 0.7019 1.841 1.816 1.841 1.790 1.867 16,403,971 1.8206 -1.39%
2006-04-06 0 0.720 0.710 0.720 0.690 0.720 104,902,000 74,477,580 0.7100 1.867 1.841 1.867 1.790 1.867 40,445,857 1.8414 5.88%
2006-04-04 0 0.680 0.670 0.680 0.660 0.690 21,612,000 14,694,020 0.6799 1.764 1.738 1.764 1.712 1.790 8,332,690 1.7634 1.49%
2006-04-03 0 0.670 0.670 0.680 0.640 0.680 37,822,000 25,162,920 0.6653 1.738 1.738 1.764 1.660 1.764 14,582,593 1.7255 4.69%
2006-03-31 0 0.640 0.640 0.650 0.630 0.670 36,667,686 23,725,325 0.6470 1.660 1.660 1.686 1.634 1.738 14,137,538 1.6782 -3.03%
2006-03-30 0 0.660 0.660 0.670 0.660 0.680 21,488,000 14,427,560 0.6714 1.712 1.712 1.738 1.712 1.764 8,284,881 1.7414 -1.49%
2006-03-29 0 0.670 0.660 0.670 0.660 0.680 17,626,000 11,801,040 0.6695 1.738 1.712 1.738 1.712 1.764 6,795,854 1.7365 -1.47%
2006-03-28 0 0.680 0.670 0.680 0.670 0.690 30,270,000 20,687,400 0.6834 1.764 1.738 1.764 1.738 1.790 11,670,855 1.7726 -2.86%
2006-03-27 0 0.700 0.690 0.700 0.670 0.700 43,678,000 30,047,700 0.6879 1.816 1.790 1.816 1.738 1.816 16,840,424 1.7843 2.94%
2006-03-24 0 0.680 0.670 0.680 0.660 0.690 40,394,000 27,523,160 0.6814 1.764 1.738 1.764 1.712 1.790 15,574,250 1.7672 -1.45%
2006-03-23 0 0.690 0.680 0.690 0.650 0.700 52,174,000 35,122,220 0.6732 1.790 1.764 1.790 1.686 1.816 20,116,129 1.7460 6.15%
2006-03-22 0 0.650 0.650 0.660 0.650 0.680 47,122,000 31,245,380 0.6631 1.686 1.686 1.712 1.686 1.764 18,168,287 1.7198 -4.41%
2006-03-21 0 0.680 0.670 0.680 0.670 0.690 53,650,000 36,551,140 0.6813 1.764 1.738 1.764 1.738 1.790 20,685,213 1.7670 -2.86%
2006-03-20 0 0.700 0.690 0.700 0.680 0.720 204,800,000 142,507,160 0.6958 1.816 1.790 1.816 1.764 1.867 78,962,379 1.8047 9.38%
2006-03-17 0 0.640 0.640 0.650 0.610 0.650 114,891,455 72,945,304 0.6349 1.660 1.660 1.686 1.582 1.686 44,297,376 1.6467 4.92%
2006-03-16 0 0.610 0.610 0.620 0.600 0.630 52,216,000 32,046,380 0.6137 1.582 1.582 1.608 1.556 1.634 20,132,322 1.5918 0.00%
2006-03-15 0 0.610 0.590 0.610 0.590 0.610 10,950,000 6,568,260 0.5998 1.582 1.530 1.582 1.530 1.582 4,221,865 1.5558 0.00%
2006-03-14 0 0.610 0.600 0.610 0.600 0.620 21,966,000 13,366,020 0.6085 1.582 1.556 1.582 1.556 1.608 8,469,178 1.5782 0.00%
2006-03-13 0 0.610 0.600 0.620 0.560 0.620 54,684,000 32,504,860 0.5944 1.582 1.556 1.608 1.452 1.608 21,083,880 1.5417 7.02%
2006-03-10 0 0.570 0.560 0.570 0.550 0.570 8,968,000 4,994,900 0.5570 1.478 1.452 1.478 1.427 1.478 3,457,689 1.4446 3.64%
2006-03-09 0 0.550 0.550 0.560 0.540 0.560 8,116,000 4,469,880 0.5507 1.427 1.427 1.452 1.401 1.452 3,129,193 1.4284 -1.79%
2006-03-08 0 0.560 0.550 0.560 0.540 0.580 13,632,000 7,590,940 0.5568 1.452 1.427 1.452 1.401 1.504 5,255,933 1.4443 -1.75%
2006-03-07 0 0.570 0.560 0.570 0.570 0.580 7,478,000 4,277,160 0.5720 1.478 1.452 1.478 1.478 1.504 2,883,206 1.4835 -3.39%
2006-03-06 0 0.590 0.580 0.590 0.570 0.590 10,376,000 6,036,880 0.5818 1.530 1.504 1.530 1.478 1.530 4,000,555 1.5090 3.51%
2006-03-03 0 0.570 0.570 0.580 0.560 0.580 12,592,000 7,169,100 0.5693 1.478 1.478 1.504 1.452 1.504 4,854,952 1.4767 -1.72%
2006-03-02 0 0.580 0.570 0.580 0.570 0.590 10,457,000 6,054,710 0.5790 1.504 1.478 1.504 1.478 1.530 4,031,785 1.5017 -1.69%
2006-03-01 0 0.590 0.580 0.590 0.570 0.590 7,911,000 4,580,250 0.5790 1.530 1.504 1.530 1.478 1.530 3,050,153 1.5016 1.72%
2006-02-28 0 0.580 0.570 0.580 0.560 0.580 9,950,000 5,677,100 0.5706 1.504 1.478 1.504 1.452 1.504 3,836,307 1.4798 0.00%
2006-02-27 0 0.580 0.570 0.580 0.570 0.590 8,848,000 5,140,020 0.5809 1.504 1.478 1.504 1.478 1.530 3,411,422 1.5067 0.00%
2006-02-24 0 0.580 0.570 0.590 0.580 0.600 18,394,000 10,735,560 0.5836 1.504 1.478 1.530 1.504 1.556 7,091,963 1.5138 -3.33%
2006-02-23 0 0.600 0.590 0.600 0.590 0.610 11,500,000 6,899,760 0.6000 1.556 1.530 1.556 1.530 1.582 4,433,923 1.5561 1.69%
2006-02-22 0 0.590 0.590 0.600 0.590 0.610 16,574,004 9,895,642 0.5971 1.530 1.530 1.556 1.530 1.582 6,390,248 1.5486 -1.67%
2006-02-21 0 0.600 0.600 0.610 0.600 0.620 14,064,000 8,570,360 0.6094 1.556 1.556 1.582 1.556 1.608 5,422,495 1.5805 -1.64%
2006-02-20 0 0.610 0.600 0.610 0.590 0.610 9,166,000 5,515,240 0.6017 1.582 1.556 1.582 1.530 1.582 3,534,029 1.5606 -1.61%
2006-02-17 0 0.620 0.600 0.610 0.600 0.630 20,966,000 12,870,500 0.6139 1.608 1.556 1.582 1.556 1.634 8,083,619 1.5922 0.00%
2006-02-16 0 0.620 0.620 0.630 0.610 0.640 25,378,000 15,915,500 0.6271 1.608 1.608 1.634 1.582 1.660 9,784,703 1.6266 0.00%
2006-02-15 0 0.620 0.620 0.630 0.590 0.660 88,742,000 55,788,900 0.6287 1.608 1.608 1.634 1.530 1.712 34,215,231 1.6305 6.90%
2006-02-14 1 - - - - - 0 0 - 1.504 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 1.504 - - - - 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 1.504 1.504 1.530 1.504 1.530 3,180,858 1.5213 -1.69%
2006-02-09 0 0.590 0.580 0.590 0.580 0.600 12,332,000 7,202,260 0.5840 1.530 1.504 1.530 1.504 1.556 4,754,707 1.5148 0.00%
2006-02-08 0 0.590 0.590 0.600 0.580 0.600 20,290,000 12,047,300 0.5938 1.530 1.530 1.556 1.504 1.556 7,822,982 1.5400 -1.67%
2006-02-07 0 0.600 0.590 0.600 0.590 0.610 19,096,000 11,499,440 0.6022 1.556 1.530 1.556 1.530 1.582 7,362,625 1.5619 -1.64%
2006-02-06 0 0.610 0.600 0.610 0.590 0.610 12,800,000 7,747,820 0.6053 1.582 1.556 1.582 1.530 1.582 4,935,149 1.5699 3.39%
2006-02-03 0 0.590 0.590 0.600 0.590 0.610 22,760,000 13,671,540 0.6007 1.530 1.530 1.556 1.530 1.582 8,775,311 1.5580 -3.28%
2006-02-02 0 0.610 0.600 0.610 0.590 0.610 30,142,000 18,054,700 0.5990 1.582 1.556 1.582 1.530 1.582 11,621,504 1.5536 3.39%
2006-02-01 0 0.590 0.590 0.600 0.590 0.610 25,906,000 15,434,160 0.5958 1.530 1.530 1.556 1.530 1.582 9,988,278 1.5452 -1.67%
2006-01-27 0 0.600 0.600 0.610 0.600 0.620 29,960,000 18,287,760 0.6104 1.556 1.556 1.582 1.556 1.608 11,551,332 1.5832 -1.64%
2006-01-26 0 0.610 0.610 0.620 0.600 0.630 26,216,000 16,107,240 0.6144 1.582 1.582 1.608 1.556 1.634 10,107,801 1.5935 0.00%
2006-01-25 0 0.610 0.610 0.620 0.590 0.620 47,492,000 29,010,160 0.6108 1.582 1.582 1.608 1.530 1.608 18,310,944 1.5843 3.39%
2006-01-24 0 0.590 0.580 0.590 0.580 0.600 11,206,000 6,590,780 0.5881 1.530 1.504 1.530 1.504 1.556 4,320,568 1.5254 1.72%
2006-01-23 0 0.580 0.580 0.590 0.560 0.590 24,614,000 14,134,320 0.5742 1.504 1.504 1.530 1.452 1.530 9,490,137 1.4894 0.00%
2006-01-20 0 0.580 0.570 0.580 0.570 0.600 23,968,000 14,019,860 0.5849 1.504 1.478 1.504 1.478 1.556 9,241,066 1.5171 -3.33%
2006-01-19 0 0.600 0.590 0.600 0.560 0.600 30,382,000 17,873,660 0.5883 1.556 1.530 1.556 1.452 1.556 11,714,038 1.5258 5.26%
2006-01-18 0 0.570 0.560 0.570 0.550 0.570 22,188,000 12,473,420 0.5622 1.478 1.452 1.478 1.427 1.478 8,554,772 1.4581 0.00%
2006-01-17 0 0.570 0.560 0.570 0.560 0.610 62,893,000 36,596,560 0.5819 1.478 1.452 1.478 1.452 1.582 24,248,930 1.5092 -5.00%
2006-01-16 0 0.600 0.590 0.600 0.570 0.610 74,884,000 44,174,900 0.5899 1.556 1.530 1.556 1.478 1.582 28,872,162 1.5300 5.26%
2006-01-13 0 0.570 0.560 0.570 0.540 0.570 21,620,000 12,077,820 0.5586 1.478 1.452 1.478 1.401 1.478 8,335,775 1.4489 3.64%
2006-01-12 0 0.550 0.550 0.560 0.540 0.560 7,468,000 4,114,500 0.5510 1.427 1.427 1.452 1.401 1.452 2,879,351 1.4290 0.00%
2006-01-11 0 0.550 0.550 0.560 0.550 0.570 9,616,000 5,348,440 0.5562 1.427 1.427 1.452 1.427 1.478 3,707,530 1.4426 0.00%
2006-01-10 0 0.550 0.550 0.560 0.550 0.580 35,650,000 20,092,860 0.5636 1.427 1.427 1.452 1.427 1.504 13,745,160 1.4618 0.00%
2006-01-09 0 0.550 0.550 0.560 0.530 0.560 24,840,000 13,508,620 0.5438 1.427 1.427 1.452 1.375 1.452 9,577,273 1.4105 1.85%
2006-01-06 0 0.540 0.530 0.540 0.530 0.550 17,828,000 9,546,600 0.5355 1.401 1.375 1.401 1.375 1.427 6,873,737 1.3889 0.00%
2006-01-05 0 0.540 0.530 0.540 0.530 0.560 48,998,000 26,681,360 0.5445 1.401 1.375 1.401 1.375 1.452 18,891,595 1.4123 1.89%
2006-01-04 0 0.530 0.530 0.540 0.500 0.530 28,560,000 14,971,280 0.5242 1.375 1.375 1.401 1.297 1.375 11,011,550 1.3596 3.92%
2006-01-03 0 0.510 0.500 0.510 0.495 0.510 1,764,000 888,080 0.5034 1.323 1.297 1.323 1.284 1.323 680,125 1.3058 2.00%
2005-12-30 0 0.500 0.500 0.510 0.495 0.510 5,270,000 2,634,400 0.4999 1.297 1.297 1.323 1.284 1.323 2,031,893 1.2965 -1.96%
2005-12-29 0 0.510 0.500 0.510 0.500 0.510 7,478,000 3,767,620 0.5038 1.323 1.297 1.323 1.297 1.323 2,883,206 1.3067 0.00%
2005-12-28 0 0.510 0.500 0.510 0.480 0.510 10,268,000 5,154,250 0.5020 1.323 1.297 1.323 1.245 1.323 3,958,915 1.3019 5.15%
2005-12-23 0 0.485 0.485 0.495 0.480 0.490 5,218,000 2,541,520 0.4871 1.258 1.258 1.284 1.245 1.271 2,011,844 1.2633 2.11%
2005-12-22 0 0.475 0.470 0.480 0.470 0.480 3,488,000 1,663,010 0.4768 1.232 1.219 1.245 1.219 1.245 1,344,828 1.2366 -1.04%
2005-12-21 0 0.480 0.475 0.485 0.475 0.485 7,174,000 3,457,990 0.4820 1.245 1.232 1.258 1.232 1.258 2,765,997 1.2502 -2.04%
2005-12-20 0 0.490 0.485 0.490 0.485 0.490 1,438,000 703,780 0.4894 1.271 1.258 1.271 1.258 1.271 554,433 1.2694 0.00%
2005-12-19 0 0.490 0.490 0.495 0.490 0.495 2,328,000 1,148,420 0.4933 1.271 1.271 1.284 1.271 1.284 897,580 1.2795 -1.01%
2005-12-16 0 0.495 0.490 0.495 0.485 0.500 7,040,000 3,466,160 0.4924 1.284 1.271 1.284 1.258 1.297 2,714,332 1.2770 1.02%
2005-12-15 0 0.490 0.485 0.490 0.485 0.495 2,480,000 1,212,950 0.4891 1.271 1.258 1.271 1.258 1.284 956,185 1.2685 1.03%
2005-12-14 0 0.485 0.485 0.490 0.485 0.490 2,478,900 1,202,349 0.4850 1.258 1.258 1.271 1.258 1.271 955,761 1.2580 1.04%
2005-12-13 0 0.480 0.480 0.485 0.480 0.495 8,754,000 4,232,600 0.4835 1.245 1.245 1.258 1.245 1.284 3,375,179 1.2540 -3.03%
2005-12-12 0 0.495 0.490 0.495 0.485 0.500 5,882,400 2,891,248 0.4915 1.284 1.271 1.284 1.258 1.297 2,268,009 1.2748 0.00%
2005-12-09 0 0.495 0.495 0.500 0.495 0.500 3,188,000 1,578,560 0.4952 1.284 1.284 1.297 1.284 1.297 1,229,160 1.2843 0.00%
2005-12-08 0 0.495 0.495 0.500 0.490 0.500 3,794,000 1,875,950 0.4945 1.284 1.284 1.297 1.271 1.297 1,462,809 1.2824 0.00%
2005-12-07 0 0.495 0.495 0.500 0.490 0.500 2,748,000 1,360,690 0.4952 1.284 1.284 1.297 1.271 1.297 1,059,515 1.2843 1.02%
2005-12-06 0 0.490 0.490 0.495 0.490 0.510 4,788,000 2,385,280 0.4982 1.271 1.271 1.284 1.271 1.323 1,846,054 1.2921 -2.00%
2005-12-05 0 0.500 0.500 0.510 0.500 0.510 3,676,000 1,841,500 0.5010 1.297 1.297 1.323 1.297 1.323 1,417,313 1.2993 0.00%
2005-12-02 0 0.500 0.500 0.510 0.500 0.520 11,040,000 5,625,660 0.5096 1.297 1.297 1.323 1.297 1.349 4,256,566 1.3216 0.00%
2005-12-01 0 0.500 0.500 0.510 0.495 0.500 17,684,000 8,839,370 0.4999 1.297 1.297 1.323 1.284 1.297 6,818,216 1.2964 1.01%
2005-11-30 0 0.495 0.495 0.500 0.495 0.510 34,006,000 17,000,070 0.4999 1.284 1.284 1.297 1.284 1.323 13,111,302 1.2966 -4.81%
2005-11-29 0 0.520 0.510 0.520 0.500 0.520 27,838,000 14,177,480 0.5093 1.349 1.323 1.349 1.297 1.349 10,733,177 1.3209 0.00%
2005-11-28 0 0.520 0.510 0.520 0.510 0.540 40,630,000 21,337,000 0.5252 1.349 1.323 1.349 1.323 1.401 15,665,241 1.3621 1.96%
2005-11-25 0 0.510 0.500 0.510 0.500 0.520 12,854,000 6,557,040 0.5101 1.323 1.297 1.323 1.297 1.349 4,955,969 1.3231 0.00%
2005-11-24 0 0.510 0.500 0.510 0.510 0.520 25,042,000 12,872,880 0.5141 1.323 1.297 1.323 1.323 1.349 9,655,156 1.3333 0.00%
2005-11-23 0 0.510 0.500 0.510 0.510 0.520 13,642,000 7,015,960 0.5143 1.323 1.297 1.323 1.323 1.349 5,259,789 1.3339 -1.92%
2005-11-22 0 0.520 0.510 0.520 0.510 0.520 4,410,000 2,292,900 0.5199 1.349 1.323 1.349 1.323 1.349 1,700,313 1.3485 0.00%
2005-11-21 0 0.520 0.520 0.530 0.520 0.540 4,790,000 2,534,560 0.5291 1.349 1.349 1.375 1.349 1.401 1,846,825 1.3724 -3.70%
2005-11-18 0 0.540 0.530 0.540 0.530 0.550 9,486,000 5,090,340 0.5366 1.401 1.375 1.401 1.375 1.427 3,657,408 1.3918 1.89%
2005-11-17 0 0.530 0.530 0.540 0.530 0.550 9,864,000 5,277,760 0.5351 1.375 1.375 1.401 1.375 1.427 3,803,149 1.3877 -5.36%
2005-11-16 0 0.560 0.550 0.560 0.550 0.560 6,716,000 3,733,080 0.5558 1.452 1.427 1.452 1.427 1.452 2,589,411 1.4417 0.00%
2005-11-15 0 0.560 0.560 0.570 0.530 0.570 8,946,000 4,943,460 0.5526 1.452 1.452 1.478 1.375 1.478 3,449,206 1.4332 5.66%
2005-11-14 0 0.530 0.530 0.540 0.530 0.540 1,260,000 680,240 0.5399 1.375 1.375 1.401 1.375 1.401 485,804 1.4002 -1.85%
2005-11-11 0 0.540 0.540 0.550 0.540 0.560 2,872,000 1,569,180 0.5464 1.401 1.401 1.427 1.401 1.452 1,107,324 1.4171 -1.82%
2005-11-10 0 0.550 0.540 0.550 0.530 0.550 3,822,000 2,064,120 0.5401 1.427 1.401 1.427 1.375 1.427 1,473,605 1.4007 -1.79%
2005-11-09 0 0.560 0.550 0.560 0.530 0.560 4,962,000 2,733,100 0.5508 1.452 1.427 1.452 1.375 1.452 1,913,141 1.4286 3.70%
2005-11-08 0 0.540 0.530 0.540 0.530 0.550 3,122,000 1,672,060 0.5356 1.401 1.375 1.401 1.375 1.427 1,203,714 1.3891 -1.82%
2005-11-07 0 0.550 0.540 0.550 0.540 0.560 4,886,000 2,687,580 0.5501 1.427 1.401 1.427 1.401 1.452 1,883,839 1.4267 -5.17%
2005-11-04 0 0.580 0.570 0.580 0.560 0.580 5,642,000 3,204,800 0.5680 1.504 1.478 1.504 1.452 1.504 2,175,321 1.4733 1.75%
2005-11-03 0 0.570 0.560 0.580 0.520 0.580 41,612,000 23,225,180 0.5581 1.478 1.452 1.504 1.349 1.504 16,043,860 1.4476 5.56%
2005-11-02 0 0.540 0.530 0.540 0.485 0.540 54,090,000 28,018,600 0.5180 1.401 1.375 1.401 1.258 1.401 20,854,859 1.3435 9.09%
2005-11-01 0 0.495 0.490 0.495 0.480 0.500 21,872,000 10,735,440 0.4908 1.284 1.271 1.284 1.245 1.297 8,432,935 1.2730 4.21%
2005-10-31 0 0.475 0.470 0.480 0.455 0.480 17,542,000 8,222,370 0.4687 1.232 1.219 1.245 1.180 1.245 6,763,467 1.2157 3.26%
2005-10-28 0 0.460 0.460 0.465 0.455 0.470 5,898,000 2,738,050 0.4642 1.193 1.193 1.206 1.180 1.219 2,274,024 1.2041 -3.16%
2005-10-27 0 0.475 0.475 0.480 0.470 0.480 8,472,000 4,033,460 0.4761 1.232 1.232 1.245 1.219 1.245 3,266,452 1.2348 -1.04%
2005-10-26 0 0.480 0.475 0.480 0.470 0.520 20,390,000 9,971,910 0.4891 1.245 1.232 1.245 1.219 1.349 7,861,538 1.2684 -7.69%
2005-10-25 0 0.520 0.510 0.520 0.510 0.550 15,224,000 8,031,700 0.5276 1.349 1.323 1.349 1.323 1.427 5,869,742 1.3683 -1.89%
2005-10-24 0 0.530 0.530 0.540 0.500 0.570 25,428,000 13,482,540 0.5302 1.375 1.375 1.401 1.297 1.478 9,803,981 1.3752 -8.62%
2005-10-21 0 0.580 0.560 0.580 0.560 0.580 3,318,000 1,890,980 0.5699 1.504 1.452 1.504 1.452 1.504 1,279,283 1.4782 0.00%
2005-10-20 0 0.580 0.570 0.580 0.570 0.600 7,736,000 4,517,520 0.5840 1.504 1.478 1.504 1.478 1.556 2,982,680 1.5146 0.00%
2005-10-19 0 0.580 0.580 0.590 0.580 0.590 4,608,000 2,679,180 0.5814 1.504 1.504 1.530 1.504 1.530 1,776,654 1.5080 -3.33%
2005-10-18 0 0.600 0.590 0.600 0.590 0.610 2,118,000 1,265,820 0.5976 1.556 1.530 1.556 1.530 1.582 816,613 1.5501 0.00%
2005-10-17 0 0.600 0.590 0.600 0.590 0.620 16,368,000 9,887,940 0.6041 1.556 1.530 1.556 1.530 1.608 6,310,821 1.5668 1.69%
2005-10-14 0 0.590 0.580 0.590 0.580 0.600 12,194,000 7,185,240 0.5892 1.530 1.504 1.530 1.504 1.556 4,701,500 1.5283 -3.28%
2005-10-13 0 0.610 0.600 0.610 0.600 0.610 2,456,000 1,491,900 0.6075 1.582 1.556 1.582 1.556 1.582 946,932 1.5755 0.00%
2005-10-12 0 0.610 0.600 0.610 0.590 0.630 12,830,000 7,822,620 0.6097 1.582 1.556 1.582 1.530 1.634 4,946,715 1.5814 -4.69%
2005-10-10 0 0.640 0.630 0.640 0.620 0.640 4,414,000 2,776,020 0.6289 1.660 1.634 1.660 1.608 1.660 1,701,855 1.6312 1.59%
2005-10-07 0 0.630 0.630 0.640 0.630 0.640 3,566,000 2,273,120 0.6374 1.634 1.634 1.660 1.634 1.660 1,374,902 1.6533 -1.56%
2005-10-06 0 0.640 0.640 0.650 0.620 0.650 12,394,000 7,919,660 0.6390 1.660 1.660 1.686 1.608 1.686 4,778,612 1.6573 -1.54%
2005-10-05 0 0.650 0.640 0.650 0.650 0.660 9,070,000 5,910,500 0.6517 1.686 1.660 1.686 1.686 1.712 3,497,015 1.6902 -2.99%
2005-10-04 0 0.670 0.660 0.670 0.660 0.690 17,712,000 11,906,840 0.6722 1.738 1.712 1.738 1.712 1.790 6,829,012 1.7436 3.08%
2005-10-03 0 0.650 0.650 0.660 0.640 0.670 22,826,000 14,944,240 0.6547 1.686 1.686 1.712 1.660 1.738 8,800,758 1.6981 -1.52%
2005-09-30 0 0.660 0.650 0.660 0.630 0.660 20,126,000 13,017,100 0.6468 1.712 1.686 1.712 1.634 1.712 7,759,750 1.6775 4.76%
2005-09-29 0 0.630 0.630 0.640 0.620 0.640 8,260,000 5,208,860 0.6306 1.634 1.634 1.660 1.608 1.660 3,184,713 1.6356 1.61%
2005-09-28 0 0.620 0.620 0.630 0.620 0.630 6,932,000 4,333,400 0.6251 1.608 1.608 1.634 1.608 1.634 2,672,691 1.6214 -1.59%
2005-09-27 0 0.630 0.620 0.630 0.620 0.640 18,152,000 11,526,700 0.6350 1.634 1.608 1.634 1.608 1.660 6,998,658 1.6470 1.61%
2005-09-26 0 0.620 0.620 0.630 0.610 0.620 7,132,000 4,387,020 0.6151 1.608 1.608 1.634 1.582 1.608 2,749,803 1.5954 0.00%
2005-09-23 0 0.620 0.610 0.620 0.600 0.620 5,832,000 3,550,980 0.6089 1.608 1.582 1.608 1.556 1.608 2,248,577 1.5792 1.64%
2005-09-22 0 0.610 0.610 0.620 0.600 0.610 9,034,000 5,494,640 0.6082 1.582 1.582 1.608 1.556 1.582 3,483,135 1.5775 -1.61%
2005-09-21 0 0.620 0.610 0.620 0.610 0.630 11,350,000 7,040,800 0.6203 1.608 1.582 1.608 1.582 1.634 4,376,089 1.6089 -3.12%
2005-09-20 0 0.640 0.630 0.640 0.620 0.640 7,922,085 4,996,091 0.6307 1.660 1.634 1.660 1.608 1.660 3,054,427 1.6357 3.23%
2005-09-16 0 0.620 0.610 0.620 0.620 0.640 8,934,000 5,580,300 0.6246 1.608 1.582 1.608 1.608 1.660 3,444,580 1.6200 -3.12%
2005-09-15 0 0.640 0.640 0.650 0.630 0.650 14,792,000 9,418,120 0.6367 1.660 1.660 1.686 1.634 1.686 5,703,181 1.6514 0.00%
2005-09-14 0 0.640 0.630 0.640 0.620 0.650 30,502,000 19,379,220 0.6353 1.660 1.634 1.660 1.608 1.686 11,760,305 1.6479 3.23%
2005-09-13 0 0.620 0.610 0.620 0.600 0.630 26,734,000 16,475,860 0.6163 1.608 1.582 1.608 1.556 1.634 10,307,521 1.5984 1.64%
2005-09-12 0 0.610 0.600 0.610 0.600 0.620 5,392,000 3,287,660 0.6097 1.582 1.556 1.582 1.556 1.608 2,078,931 1.5814 -1.61%
2005-09-09 0 0.620 0.610 0.620 0.610 0.630 8,136,000 4,984,160 0.6126 1.608 1.582 1.608 1.582 1.634 3,136,904 1.5889 -1.59%
2005-09-08 0 0.630 0.620 0.630 0.620 0.630 3,514,000 2,213,620 0.6299 1.634 1.608 1.634 1.608 1.634 1,354,853 1.6338 1.61%
2005-09-07 0 0.620 0.620 0.630 0.620 0.640 6,330,000 4,019,560 0.6350 1.608 1.608 1.634 1.608 1.660 2,440,585 1.6470 -1.59%
2005-09-06 0 0.630 0.620 0.630 0.610 0.640 10,910,000 6,840,360 0.6270 1.634 1.608 1.634 1.582 1.660 4,206,443 1.6262 1.61%
2005-09-05 0 0.620 0.610 0.620 0.610 0.630 1,676,000 1,039,920 0.6205 1.608 1.582 1.608 1.582 1.634 646,196 1.6093 0.00%
2005-09-02 0 0.620 0.620 0.630 0.610 0.620 4,760,000 2,949,800 0.6197 1.608 1.608 1.634 1.582 1.608 1,835,258 1.6073 -1.59%
2005-09-01 0 0.630 0.620 0.630 0.610 0.630 9,778,000 6,063,380 0.6201 1.634 1.608 1.634 1.582 1.634 3,769,991 1.6083 3.28%
2005-08-31 0 0.610 0.600 0.610 0.590 0.630 15,340,000 9,330,420 0.6082 1.582 1.556 1.582 1.530 1.634 5,914,467 1.5776 -4.69%
2005-08-30 0 0.640 0.630 0.640 0.620 0.640 6,070,000 3,802,440 0.6264 1.660 1.634 1.660 1.608 1.660 2,340,340 1.6247 1.59%
2005-08-29 0 0.630 0.620 0.630 0.620 0.640 5,096,000 3,185,080 0.6250 1.634 1.608 1.634 1.608 1.660 1,964,806 1.6211 -1.56%
2005-08-26 0 0.640 0.630 0.640 0.620 0.640 2,726,000 1,718,460 0.6304 1.660 1.634 1.660 1.608 1.660 1,051,032 1.6350 3.23%
2005-08-25 0 0.620 0.610 0.620 0.620 0.630 4,170,000 2,585,440 0.6200 1.608 1.582 1.608 1.608 1.634 1,607,779 1.6081 0.00%
2005-08-24 0 0.620 0.620 0.630 0.620 0.630 2,494,000 1,556,380 0.6240 1.608 1.608 1.634 1.608 1.634 961,583 1.6186 -1.59%
2005-08-23 0 0.630 0.620 0.630 0.620 0.650 6,976,000 4,422,540 0.6340 1.634 1.608 1.634 1.608 1.686 2,689,656 1.6443 -1.56%
2005-08-22 0 0.640 0.630 0.640 0.630 0.640 4,522,000 2,893,460 0.6399 1.660 1.634 1.660 1.634 1.660 1,743,495 1.6596 0.00%
2005-08-19 0 0.640 0.630 0.640 0.620 0.650 10,242,000 6,487,640 0.6334 1.660 1.634 1.660 1.608 1.686 3,948,890 1.6429 0.00%
2005-08-18 0 0.640 0.630 0.640 0.630 0.680 16,118,000 10,540,060 0.6539 1.660 1.634 1.660 1.634 1.764 6,214,432 1.6961 -4.48%
2005-08-17 0 0.670 0.670 0.680 0.670 0.680 9,424,000 6,315,180 0.6701 1.738 1.738 1.764 1.738 1.764 3,633,503 1.7380 -1.47%
2005-08-16 0 0.680 0.670 0.680 0.670 0.700 6,948,000 4,754,580 0.6843 1.764 1.738 1.764 1.738 1.816 2,678,860 1.7749 0.00%
2005-08-15 0 0.680 0.680 0.690 0.680 0.700 3,520,000 2,407,500 0.6839 1.764 1.764 1.790 1.764 1.816 1,357,166 1.7739 -1.45%
2005-08-12 0 0.690 0.680 0.690 0.670 0.710 27,252,000 18,903,920 0.6937 1.790 1.764 1.790 1.738 1.841 10,507,240 1.7991 2.99%
2005-08-11 0 0.670 0.660 0.670 0.650 0.710 54,362,000 36,312,260 0.6680 1.738 1.712 1.738 1.686 1.841 20,959,731 1.7325 -5.63%
2005-08-10 1 - - - - - 0 0 - 1.841 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 1.841 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 1.841 - - - - 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 1.841 1.816 1.841 1.816 1.841 3,265,680 1.8244 0.00%
2005-08-04 0 0.710 0.710 0.720 0.690 0.720 57,338,700 40,584,668 0.7078 1.841 1.841 1.867 1.790 1.867 22,107,423 1.8358 -1.39%
2005-08-03 0 0.720 0.710 0.720 0.640 0.730 138,654,000 97,016,820 0.6997 1.867 1.841 1.867 1.660 1.893 53,459,227 1.8148 9.09%
2005-08-02 0 0.660 0.650 0.660 0.640 0.660 20,378,000 13,370,000 0.6561 1.712 1.686 1.712 1.660 1.712 7,856,911 1.7017 0.00%
2005-08-01 0 0.660 0.650 0.660 0.620 0.670 44,268,000 28,774,140 0.6500 1.712 1.686 1.712 1.608 1.738 17,067,903 1.6859 4.76%
2005-07-29 0 0.630 0.620 0.630 0.610 0.630 12,616,000 7,851,580 0.6224 1.634 1.608 1.634 1.582 1.634 4,864,206 1.6142 3.28%
2005-07-28 0 0.610 0.600 0.610 0.600 0.620 5,394,000 3,288,040 0.6096 1.582 1.556 1.582 1.556 1.608 2,079,702 1.5810 0.00%
2005-07-27 0 0.610 0.600 0.610 0.600 0.620 4,712,000 2,870,420 0.6092 1.582 1.556 1.582 1.556 1.608 1,816,752 1.5800 0.00%
2005-07-26 0 0.610 0.600 0.610 0.600 0.610 3,646,000 2,210,800 0.6064 1.582 1.556 1.582 1.556 1.582 1,405,746 1.5727 -1.61%
2005-07-25 0 0.620 0.610 0.620 0.610 0.640 11,290,000 7,062,120 0.6255 1.608 1.582 1.608 1.582 1.660 4,352,955 1.6224 0.00%
2005-07-22 0 0.620 0.610 0.620 0.610 0.620 10,092,000 6,156,660 0.6101 1.608 1.582 1.608 1.582 1.608 3,891,056 1.5823 1.64%
2005-07-21 0 0.610 0.600 0.610 0.600 0.610 9,686,000 5,835,340 0.6025 1.582 1.556 1.582 1.556 1.582 3,734,520 1.5625 0.00%
2005-07-20 0 0.610 0.590 0.600 0.590 0.610 17,800,000 10,656,780 0.5987 1.582 1.530 1.556 1.530 1.582 6,862,941 1.5528 3.39%
2005-07-19 0 0.590 0.580 0.590 0.590 0.590 3,497,000 2,063,190 0.5900 1.530 1.504 1.530 1.530 1.530 1,348,298 1.5302 0.00%
2005-07-18 0 0.590 0.590 0.600 0.580 0.600 7,644,000 4,511,560 0.5902 1.530 1.530 1.556 1.504 1.556 2,947,209 1.5308 -1.67%
2005-07-15 0 0.600 0.590 0.610 0.590 0.610 8,184,000 4,905,200 0.5994 1.556 1.530 1.582 1.530 1.582 3,155,411 1.5545 -3.23%
2005-07-14 0 0.620 0.610 0.620 0.600 0.640 17,764,270 11,008,899 0.6197 1.608 1.582 1.608 1.556 1.660 6,849,165 1.6073 -3.12%
2005-07-13 0 0.640 0.630 0.640 0.630 0.650 18,235,000 11,698,880 0.6416 1.660 1.634 1.660 1.634 1.686 7,030,659 1.6640 1.59%
2005-07-12 0 0.630 0.620 0.630 0.600 0.630 20,650,000 12,759,100 0.6179 1.634 1.608 1.634 1.556 1.634 7,961,783 1.6025 3.28%
2005-07-11 0 0.610 0.600 0.610 0.600 0.610 7,310,000 4,404,700 0.6026 1.582 1.556 1.582 1.556 1.582 2,818,433 1.5628 1.67%
2005-07-08 0 0.600 0.590 0.600 0.580 0.610 8,242,000 4,903,340 0.5949 1.556 1.530 1.556 1.504 1.582 3,177,773 1.5430 -1.64%
2005-07-07 0 0.610 0.600 0.610 0.600 0.630 37,034,000 21,801,280 0.5887 1.582 1.556 1.582 1.556 1.634 14,278,773 1.5268 0.00%
2005-07-06 0 0.610 0.590 0.610 0.580 0.610 9,488,000 5,609,980 0.5913 1.582 1.530 1.582 1.504 1.582 3,658,179 1.5335 3.39%
2005-07-05 0 0.590 0.590 0.600 0.590 0.600 3,824,000 2,292,800 0.5996 1.530 1.530 1.556 1.530 1.556 1,474,376 1.5551 -1.67%
2005-07-04 0 0.600 0.590 0.610 0.590 0.600 5,398,000 3,225,600 0.5976 1.556 1.530 1.582 1.530 1.556 2,081,245 1.5498 3.45%
2005-06-30 0 0.580 0.580 0.590 0.580 0.590 1,684,000 986,120 0.5856 1.504 1.504 1.530 1.504 1.530 649,280 1.5188 -1.69%
2005-06-29 0 0.590 0.580 0.600 0.580 0.610 5,704,000 3,378,840 0.5924 1.530 1.504 1.556 1.504 1.582 2,199,226 1.5364 -3.28%
2005-06-28 0 0.610 0.600 0.610 0.560 0.610 18,852,000 11,098,100 0.5887 1.582 1.556 1.582 1.452 1.582 7,268,549 1.5269 7.02%
2005-06-27 0 0.570 0.570 0.580 0.570 0.580 3,814,000 2,196,780 0.5760 1.478 1.478 1.504 1.478 1.504 1,470,520 1.4939 0.00%
2005-06-24 0 0.570 0.570 0.580 0.570 0.580 1,956,000 1,116,940 0.5710 1.478 1.478 1.504 1.478 1.504 754,152 1.4811 -1.72%
2005-06-23 0 0.580 0.570 0.580 0.570 0.580 2,770,000 1,599,200 0.5773 1.504 1.478 1.504 1.478 1.504 1,067,997 1.4974 0.00%
2005-06-22 0 0.580 0.570 0.580 0.570 0.580 2,128,000 1,232,160 0.5790 1.504 1.478 1.504 1.478 1.504 820,468 1.5018 1.75%
2005-06-21 0 0.570 0.570 0.580 0.570 0.580 1,106,000 631,120 0.5706 1.478 1.478 1.504 1.478 1.504 426,428 1.4800 0.00%
2005-06-20 0 0.570 0.560 0.570 0.570 0.570 1,348,000 768,360 0.5700 1.478 1.452 1.478 1.478 1.478 519,733 1.4784 0.00%
2005-06-17 0 0.570 0.570 0.580 0.560 0.580 6,394,000 3,642,720 0.5697 1.478 1.478 1.504 1.452 1.504 2,465,261 1.4776 0.00%
2005-06-16 0 0.570 0.570 0.580 0.570 0.570 1,092,000 622,440 0.5700 1.478 1.478 1.504 1.478 1.478 421,030 1.4784 -1.72%
2005-06-15 0 0.580 0.570 0.580 0.570 0.580 2,488,000 1,426,760 0.5735 1.504 1.478 1.504 1.478 1.504 959,270 1.4873 0.00%
2005-06-14 0 0.580 0.580 0.590 0.580 0.590 6,288,000 3,686,600 0.5863 1.504 1.504 1.530 1.504 1.530 2,424,392 1.5206 0.00%
2005-06-13 0 0.580 0.570 0.580 0.570 0.580 2,218,000 1,279,140 0.5767 1.504 1.478 1.504 1.478 1.504 855,169 1.4958 -1.69%
2005-06-10 0 0.590 0.580 0.590 0.560 0.590 7,982,000 4,582,540 0.5741 1.530 1.504 1.530 1.452 1.530 3,077,528 1.4890 5.36%
2005-06-09 0 0.560 0.560 0.580 0.560 0.570 1,814,000 1,033,940 0.5700 1.452 1.452 1.504 1.452 1.478 699,403 1.4783 -3.45%
2005-06-08 0 0.580 0.570 0.580 0.560 0.580 1,656,000 941,620 0.5686 1.504 1.478 1.504 1.452 1.504 638,485 1.4748 3.57%
2005-06-07 0 0.560 0.560 0.570 0.560 0.570 1,680,000 952,000 0.5667 1.452 1.452 1.478 1.452 1.478 647,738 1.4697 0.00%
2005-06-06 0 0.560 0.560 0.570 0.550 0.560 1,430,000 791,300 0.5534 1.452 1.452 1.478 1.427 1.452 551,349 1.4352 0.00%
2005-06-03 0 0.560 0.560 0.570 0.560 0.560 390,000 218,400 0.5600 1.452 1.452 1.478 1.452 1.452 150,368 1.4524 0.00%
2005-06-02 0 0.560 0.550 0.570 0.550 0.560 2,312,000 1,292,280 0.5589 1.452 1.427 1.478 1.427 1.452 891,411 1.4497 0.00%
2005-06-01 0 0.560 0.560 0.570 0.560 0.570 1,890,000 1,063,200 0.5625 1.452 1.452 1.478 1.452 1.478 728,706 1.4590 0.00%
2005-05-31 0 0.560 0.560 0.570 0.560 0.570 2,290,000 1,285,400 0.5613 1.452 1.452 1.478 1.452 1.478 882,929 1.4558 -1.75%
2005-05-30 0 0.570 0.560 0.580 0.560 0.570 1,098,000 625,680 0.5698 1.478 1.452 1.504 1.452 1.478 423,343 1.4779 -1.72%
2005-05-27 0 0.580 0.570 0.580 0.570 0.580 5,004,000 2,892,320 0.5780 1.504 1.478 1.504 1.478 1.504 1,929,335 1.4991 1.75%
2005-05-26 0 0.570 0.570 0.580 0.540 0.580 17,240,000 9,727,920 0.5643 1.478 1.478 1.504 1.401 1.504 6,647,028 1.4635 5.56%
2005-05-25 0 0.540 0.540 0.550 0.540 0.550 1,786,000 974,680 0.5457 1.401 1.401 1.427 1.401 1.427 688,607 1.4154 -1.82%
2005-05-24 0 0.550 0.550 0.560 0.540 0.550 2,324,000 1,272,500 0.5475 1.427 1.427 1.452 1.401 1.427 896,038 1.4201 1.85%
2005-05-23 0 0.540 0.530 0.540 0.530 0.550 2,462,000 1,324,980 0.5382 1.401 1.375 1.401 1.375 1.427 949,245 1.3958 -1.82%
2005-05-20 0 0.550 0.550 0.560 0.540 0.560 9,484,000 5,265,400 0.5552 1.427 1.427 1.452 1.401 1.452 3,656,637 1.4400 -3.51%
2005-05-19 0 0.570 0.550 0.570 0.550 0.570 2,148,898 1,210,558 0.5633 1.478 1.427 1.478 1.427 1.478 828,526 1.4611 1.79%
2005-05-18 0 0.560 0.560 0.570 0.560 0.560 1,590,000 890,400 0.5600 1.452 1.452 1.478 1.452 1.452 613,038 1.4524 -1.75%
2005-05-17 0 0.570 0.560 0.570 0.550 0.570 3,270,000 1,832,100 0.5603 1.478 1.452 1.478 1.427 1.478 1,260,776 1.4532 0.00%
2005-05-13 0 0.570 0.560 0.570 0.560 0.590 7,388,000 4,245,260 0.5746 1.478 1.452 1.478 1.452 1.530 2,848,506 1.4903 -3.39%
2005-05-12 0 0.590 0.590 0.600 0.590 0.610 5,518,000 3,289,920 0.5962 1.530 1.530 1.556 1.530 1.582 2,127,512 1.5464 1.72%
2005-05-11 0 0.580 0.580 0.590 0.580 0.600 3,884,000 2,284,220 0.5881 1.504 1.504 1.530 1.504 1.556 1,497,509 1.5253 -3.33%
2005-05-10 0 0.600 0.590 0.600 0.590 0.610 5,200,000 3,111,560 0.5984 1.556 1.530 1.556 1.530 1.582 2,004,904 1.5520 0.00%
2005-05-09 0 0.600 0.590 0.600 0.590 0.600 2,120,000 1,268,400 0.5983 1.556 1.530 1.556 1.530 1.556 817,384 1.5518 0.00%
2005-05-06 0 0.600 0.590 0.600 0.590 0.610 17,648,000 10,486,600 0.5942 1.556 1.530 1.556 1.530 1.582 6,804,336 1.5412 1.69%
2005-05-05 0 0.590 0.590 0.600 0.590 0.610 3,800,000 2,259,900 0.5947 1.530 1.530 1.556 1.530 1.582 1,465,122 1.5425 0.00%
2005-05-04 0 0.590 0.590 0.600 0.570 0.610 19,498,250 11,624,685 0.5962 1.530 1.530 1.556 1.478 1.582 7,517,716 1.5463 3.51%
2005-05-03 0 0.570 0.560 0.570 0.560 0.580 3,790,000 2,154,300 0.5684 1.478 1.452 1.478 1.452 1.504 1,461,267 1.4743 -3.39%
2005-04-29 0 0.590 0.580 0.590 0.570 0.590 3,888,000 2,230,440 0.5737 1.530 1.504 1.530 1.478 1.530 1,499,051 1.4879 1.72%
2005-04-28 0 0.580 0.570 0.590 0.580 0.590 1,210,000 702,640 0.5807 1.504 1.478 1.530 1.504 1.530 466,526 1.5061 -1.69%
2005-04-27 0 0.590 0.580 0.590 0.580 0.590 1,848,000 1,072,920 0.5806 1.530 1.504 1.530 1.504 1.530 712,512 1.5058 1.72%
2005-04-26 0 0.580 0.580 0.590 0.580 0.600 4,618,000 2,733,440 0.5919 1.504 1.504 1.530 1.504 1.556 1,780,509 1.5352 0.00%
2005-04-25 0 0.580 0.580 0.590 0.570 0.590 4,090,000 2,364,900 0.5782 1.504 1.504 1.530 1.478 1.530 1,576,934 1.4997 0.00%
2005-04-22 0 0.580 0.580 0.600 0.580 0.600 4,228,000 2,495,980 0.5903 1.504 1.504 1.556 1.504 1.556 1,630,141 1.5311 -1.69%
2005-04-21 0 0.590 0.580 0.590 0.570 0.590 6,066,000 3,495,340 0.5762 1.530 1.504 1.530 1.478 1.530 2,338,798 1.4945 0.00%
2005-04-20 0 0.590 0.580 0.590 0.590 0.620 6,700,000 4,048,020 0.6042 1.530 1.504 1.530 1.530 1.608 2,583,242 1.5670 -4.84%
2005-04-19 0 0.620 0.610 0.620 0.590 0.620 12,500,000 7,565,600 0.6052 1.608 1.582 1.608 1.530 1.608 4,819,481 1.5698 1.64%
2005-04-18 0 0.610 0.590 0.610 0.590 0.630 20,330,000 12,383,460 0.6091 1.582 1.530 1.582 1.530 1.634 7,838,404 1.5798 -4.69%
2005-04-15 0 0.640 0.630 0.640 0.630 0.640 8,308,000 5,255,600 0.6326 1.660 1.634 1.660 1.634 1.660 3,203,220 1.6407 -1.54%
2005-04-14 0 0.650 0.640 0.650 0.640 0.650 6,202,000 4,027,400 0.6494 1.686 1.660 1.686 1.660 1.686 2,391,234 1.6842 0.00%
2005-04-13 0 0.650 0.640 0.650 0.640 0.660 11,910,000 7,796,100 0.6546 1.686 1.660 1.686 1.660 1.712 4,592,002 1.6978 1.56%
2005-04-12 0 0.640 0.640 0.650 0.640 0.670 14,280,000 9,430,300 0.6604 1.660 1.660 1.686 1.660 1.738 5,505,775 1.7128 -5.88%
2005-04-11 0 0.680 0.670 0.680 0.650 0.680 19,872,000 13,231,140 0.6658 1.764 1.738 1.764 1.686 1.764 7,661,818 1.7269 3.03%
2005-04-08 0 0.660 0.650 0.660 0.630 0.670 30,230,044 19,680,567 0.6510 1.712 1.686 1.712 1.634 1.738 11,655,450 1.6885 4.76%
2005-04-07 0 0.630 0.620 0.630 0.620 0.630 5,820,000 3,629,700 0.6237 1.634 1.608 1.634 1.608 1.634 2,243,950 1.6175 -1.56%
2005-04-06 0 0.640 0.630 0.640 0.610 0.640 8,618,000 5,418,920 0.6288 1.660 1.634 1.660 1.582 1.660 3,322,743 1.6309 3.23%
2005-04-04 0 0.620 0.620 0.630 0.600 0.630 7,982,000 4,901,780 0.6141 1.608 1.608 1.634 1.556 1.634 3,077,528 1.5928 1.64%
2005-04-01 0 0.610 0.600 0.610 0.590 0.610 3,094,000 1,855,580 0.5997 1.582 1.556 1.582 1.530 1.582 1,192,918 1.5555 0.00%
2005-03-31 0 0.610 0.600 0.610 0.580 0.610 7,620,000 4,546,700 0.5967 1.582 1.556 1.582 1.504 1.582 2,937,956 1.5476 5.17%
2005-03-30 0 0.580 0.580 0.590 0.570 0.580 3,556,000 2,047,320 0.5757 1.504 1.504 1.530 1.478 1.504 1,371,046 1.4933 1.75%
2005-03-29 0 0.570 0.570 0.580 0.560 0.570 2,424,000 1,379,940 0.5693 1.478 1.478 1.504 1.452 1.478 934,594 1.4765 -1.72%
2005-03-24 0 0.580 0.570 0.580 0.540 0.580 9,500,000 5,314,180 0.5594 1.504 1.478 1.504 1.401 1.504 3,662,806 1.4508 1.75%
2005-03-23 0 0.570 0.560 0.570 0.560 0.590 30,782,000 17,598,880 0.5717 1.478 1.452 1.478 1.452 1.530 11,868,261 1.4829 -5.00%
2005-03-22 0 0.600 0.600 0.610 0.600 0.630 17,346,000 10,532,320 0.6072 1.556 1.556 1.582 1.556 1.634 6,687,898 1.5748 -4.76%
2005-03-21 0 0.630 0.630 0.640 0.630 0.650 2,966,000 1,893,520 0.6384 1.634 1.634 1.660 1.634 1.686 1,143,566 1.6558 -1.56%
2005-03-18 0 0.640 0.630 0.640 0.630 0.650 6,518,000 4,170,520 0.6398 1.660 1.634 1.660 1.634 1.686 2,513,070 1.6595 1.59%
2005-03-17 0 0.630 0.630 0.640 0.630 0.650 5,070,000 3,246,060 0.6402 1.634 1.634 1.660 1.634 1.686 1,954,782 1.6606 -3.08%
2005-03-16 0 0.650 0.640 0.650 0.620 0.650 4,846,000 3,087,920 0.6372 1.686 1.660 1.686 1.608 1.686 1,868,416 1.6527 3.17%
2005-03-15 0 0.630 0.630 0.640 0.630 0.650 8,646,000 5,539,240 0.6407 1.634 1.634 1.660 1.634 1.686 3,333,539 1.6617 -3.08%
2005-03-14 0 0.650 0.640 0.650 0.640 0.660 10,780,000 7,054,520 0.6544 1.686 1.660 1.686 1.660 1.712 4,156,321 1.6973 0.00%
2005-03-11 0 0.650 0.640 0.650 0.640 0.670 12,002,000 7,853,360 0.6543 1.686 1.660 1.686 1.660 1.738 4,627,473 1.6971 -1.52%
2005-03-10 0 0.660 0.660 0.670 0.650 0.680 42,768,000 28,370,320 0.6634 1.712 1.712 1.738 1.686 1.764 16,489,565 1.7205 0.00%
2005-03-09 0 0.660 0.650 0.660 0.640 0.660 30,650,000 19,978,120 0.6518 1.712 1.686 1.712 1.660 1.712 11,817,368 1.6906 4.76%
2005-03-08 0 0.630 0.630 0.640 0.620 0.640 24,944,000 15,835,520 0.6348 1.634 1.634 1.660 1.608 1.660 9,617,371 1.6466 3.28%
2005-03-07 0 0.610 0.610 0.620 0.600 0.630 24,150,000 14,950,900 0.6191 1.582 1.582 1.608 1.556 1.634 9,311,238 1.6057 0.00%
2005-03-04 0 0.610 0.610 0.620 0.600 0.640 18,516,000 11,446,560 0.6182 1.582 1.582 1.608 1.556 1.660 7,139,001 1.6034 -4.69%
2005-03-03 0 0.640 0.630 0.640 0.600 0.650 44,940,000 28,315,620 0.6301 1.660 1.634 1.660 1.556 1.686 17,326,998 1.6342 0.00%
2005-03-02 0 0.640 0.630 0.640 0.630 0.700 56,330,000 37,109,540 0.6588 1.660 1.634 1.660 1.634 1.816 21,718,510 1.7087 -7.25%
2005-03-01 0 0.690 0.690 0.700 0.680 0.710 42,516,000 29,492,640 0.6937 1.790 1.790 1.816 1.764 1.841 16,392,405 1.7992 -1.43%
2005-02-28 0 0.700 0.690 0.700 0.670 0.720 108,394,000 75,954,520 0.7007 1.816 1.790 1.816 1.738 1.867 41,792,227 1.8174 4.48%
2005-02-25 0 0.670 0.660 0.670 0.650 0.670 32,014,000 21,065,800 0.6580 1.738 1.712 1.738 1.686 1.738 12,343,269 1.7067 -1.47%
2005-02-24 0 0.680 0.670 0.680 0.660 0.690 28,285,000 19,063,850 0.6740 1.764 1.738 1.764 1.712 1.790 10,905,522 1.7481 1.49%
2005-02-23 0 0.670 0.660 0.670 0.640 0.690 46,044,000 30,669,300 0.6661 1.738 1.712 1.738 1.660 1.790 17,752,655 1.7276 1.52%
2005-02-22 0 0.660 0.650 0.660 0.650 0.670 23,172,000 15,213,600 0.6566 1.712 1.686 1.712 1.686 1.738 8,934,161 1.7029 -1.49%
2005-02-21 0 0.670 0.660 0.670 0.660 0.690 27,755,000 18,574,630 0.6692 1.738 1.712 1.738 1.712 1.790 10,701,176 1.7358 -1.47%
2005-02-18 0 0.680 0.670 0.680 0.650 0.700 72,359,000 49,139,190 0.6791 1.764 1.738 1.764 1.686 1.816 27,898,627 1.7613 3.03%
2005-02-17 0 0.660 0.650 0.660 0.630 0.670 39,603,000 25,601,130 0.6464 1.712 1.686 1.712 1.634 1.738 15,269,273 1.6766 -1.49%
2005-02-16 0 0.670 0.660 0.670 0.650 0.690 58,600,000 39,070,420 0.6667 1.738 1.712 1.738 1.686 1.790 22,593,727 1.7293 -2.90%
2005-02-15 0 0.690 0.690 0.700 0.630 0.730 210,850,000 147,065,750 0.6975 1.790 1.790 1.816 1.634 1.893 81,295,007 1.8090 11.29%
2005-02-14 0 0.620 0.610 0.620 0.540 0.630 76,083,000 45,122,750 0.5931 1.608 1.582 1.608 1.401 1.634 29,334,447 1.5382 12.73%
2005-02-08 0 0.550 0.540 0.550 0.530 0.570 17,436,000 9,662,880 0.5542 1.427 1.401 1.427 1.375 1.478 6,722,598 1.4374 1.85%
2005-02-07 0 0.540 0.530 0.540 0.520 0.560 51,934,789 28,163,959 0.5423 1.401 1.375 1.401 1.349 1.452 20,023,899 1.4065 5.88%
2005-02-04 0 0.510 0.500 0.510 0.495 0.510 7,918,000 3,967,120 0.5010 1.323 1.297 1.323 1.284 1.323 3,052,852 1.2995 4.08%
2005-02-03 0 0.490 0.490 0.495 0.490 0.500 2,972,000 1,472,910 0.4956 1.271 1.271 1.284 1.271 1.297 1,145,880 1.2854 -1.01%
2005-02-02 0 0.495 0.490 0.495 0.490 0.500 5,920,000 2,911,420 0.4918 1.284 1.271 1.284 1.271 1.297 2,282,506 1.2755 1.02%
2005-02-01 0 0.490 0.490 0.495 0.490 0.530 39,256,000 19,672,370 0.5011 1.271 1.271 1.284 1.271 1.375 15,135,484 1.2998 -2.00%
2005-01-31 0 0.500 0.495 0.500 0.485 0.500 9,720,000 4,806,080 0.4945 1.297 1.284 1.297 1.258 1.297 3,747,629 1.2824 3.09%
2005-01-28 0 0.485 0.490 0.495 0.475 0.495 7,576,000 3,685,890 0.4865 1.258 1.271 1.284 1.232 1.284 2,920,991 1.2619 0.00%
2005-01-27 0 0.485 0.480 0.485 0.475 0.485 2,874,000 1,378,430 0.4796 1.258 1.245 1.258 1.232 1.258 1,108,095 1.2440 2.11%
2005-01-26 0 0.475 0.475 0.480 0.470 0.480 11,868,000 5,537,380 0.4666 1.232 1.232 1.245 1.219 1.245 4,575,808 1.2101 0.00%
2005-01-25 0 0.475 0.470 0.475 0.465 0.475 1,604,000 753,340 0.4697 1.232 1.219 1.232 1.206 1.232 618,436 1.2181 1.06%
2005-01-24 0 0.470 0.470 0.475 0.465 0.470 1,564,000 731,200 0.4675 1.219 1.219 1.232 1.206 1.219 603,013 1.2126 -1.05%
2005-01-21 0 0.475 0.475 0.480 0.470 0.480 1,718,000 814,140 0.4739 1.232 1.232 1.245 1.219 1.245 662,389 1.2291 0.00%
2005-01-20 0 0.475 0.470 0.475 0.470 0.475 1,808,000 857,500 0.4743 1.232 1.219 1.232 1.219 1.232 697,090 1.2301 0.00%
2005-01-19 0 0.475 0.475 0.480 0.475 0.480 3,366,000 1,613,170 0.4793 1.232 1.232 1.245 1.232 1.245 1,297,790 1.2430 -1.04%
2005-01-18 0 0.480 0.480 0.485 0.455 0.485 6,144,000 2,922,880 0.4757 1.245 1.245 1.258 1.180 1.258 2,368,871 1.2339 3.23%
2005-01-17 0 0.465 0.460 0.465 0.460 0.465 1,492,000 688,170 0.4612 1.206 1.193 1.206 1.193 1.206 575,253 1.1963 1.09%
2005-01-14 0 0.460 0.460 0.465 0.455 0.465 2,308,000 1,062,970 0.4606 1.193 1.193 1.206 1.180 1.206 889,869 1.1945 -1.08%
2005-01-13 0 0.465 0.465 0.470 0.465 0.475 1,642,000 766,980 0.4671 1.206 1.206 1.219 1.206 1.232 633,087 1.2115 0.00%
2005-01-12 0 0.465 0.460 0.465 0.455 0.470 3,111,000 1,434,990 0.4613 1.206 1.193 1.206 1.180 1.219 1,199,472 1.1964 -1.06%
2005-01-11 0 0.470 0.465 0.470 0.465 0.475 3,406,000 1,606,290 0.4716 1.219 1.206 1.219 1.206 1.232 1,313,212 1.2232 -1.05%
2005-01-10 0 0.475 0.470 0.475 0.470 0.475 2,330,000 1,099,300 0.4718 1.232 1.219 1.232 1.219 1.232 898,351 1.2237 1.06%
2005-01-07 0 0.470 0.470 0.475 0.455 0.485 10,540,000 4,972,280 0.4718 1.219 1.219 1.232 1.180 1.258 4,063,786 1.2236 -3.09%
2005-01-06 0 0.485 0.480 0.485 0.470 0.490 5,226,000 2,515,560 0.4814 1.258 1.245 1.258 1.219 1.271 2,014,929 1.2485 1.04%
2005-01-05 0 0.480 0.475 0.480 0.470 0.485 6,730,000 3,218,660 0.4783 1.245 1.232 1.245 1.219 1.258 2,594,809 1.2404 -3.03%
2005-01-04 0 0.495 0.490 0.495 0.490 0.495 9,518,000 4,693,820 0.4932 1.284 1.271 1.284 1.271 1.284 3,669,746 1.2791 -1.00%
2005-01-03 0 0.500 0.495 0.500 0.490 0.500 5,190,000 2,567,120 0.4946 1.297 1.284 1.297 1.271 1.297 2,001,049 1.2829 1.01%
2004-12-31 0 0.495 0.495 0.500 0.490 0.500 5,554,000 2,744,210 0.4941 1.284 1.284 1.297 1.271 1.297 2,141,392 1.2815 1.02%
2004-12-30 0 0.490 0.490 0.495 0.490 0.510 10,112,000 5,035,580 0.4980 1.271 1.271 1.284 1.271 1.323 3,898,767 1.2916 -3.92%
2004-12-29 0 0.510 0.500 0.510 0.470 0.510 26,488,000 12,968,190 0.4896 1.323 1.297 1.323 1.219 1.323 10,212,673 1.2698 8.51%
2004-12-28 0 0.470 0.465 0.470 0.460 0.470 2,724,000 1,268,180 0.4656 1.219 1.206 1.219 1.193 1.219 1,050,261 1.2075 1.08%
2004-12-24 0 0.465 0.465 0.470 0.460 0.470 5,944,000 2,775,500 0.4669 1.206 1.206 1.219 1.193 1.219 2,291,760 1.2111 0.00%
2004-12-23 0 0.465 0.460 0.465 0.460 0.470 3,648,000 1,691,710 0.4637 1.206 1.193 1.206 1.193 1.219 1,406,517 1.2028 0.00%
2004-12-22 0 0.465 0.455 0.465 0.450 0.465 2,990,000 1,370,550 0.4584 1.206 1.180 1.206 1.167 1.206 1,152,820 1.1889 2.20%
2004-12-21 0 0.455 0.455 0.460 0.455 0.465 2,820,000 1,287,890 0.4567 1.180 1.180 1.193 1.180 1.206 1,087,275 1.1845 -2.15%
2004-12-20 0 0.465 0.465 0.470 0.455 0.470 4,280,000 1,960,160 0.4580 1.206 1.206 1.219 1.180 1.219 1,650,190 1.1878 1.09%
2004-12-17 0 0.460 0.455 0.465 0.455 0.465 5,030,000 2,316,000 0.4604 1.193 1.180 1.206 1.180 1.206 1,939,359 1.1942 -2.13%
2004-12-16 0 0.470 0.470 0.475 0.455 0.475 6,922,000 3,203,430 0.4628 1.219 1.219 1.232 1.180 1.232 2,668,836 1.2003 -1.05%
2004-12-15 0 0.475 0.475 0.480 0.475 0.485 1,988,000 954,080 0.4799 1.232 1.232 1.245 1.232 1.258 766,490 1.2447 0.00%
2004-12-14 0 0.475 0.475 0.480 0.470 0.485 6,892,000 3,304,530 0.4795 1.232 1.232 1.245 1.219 1.258 2,657,269 1.2436 1.06%
2004-12-13 0 0.470 0.470 0.475 0.445 0.470 6,338,000 2,899,260 0.4574 1.219 1.219 1.232 1.154 1.219 2,443,670 1.1864 0.00%
2004-12-10 0 0.470 0.470 0.475 0.465 0.475 6,050,000 2,832,420 0.4682 1.219 1.219 1.232 1.206 1.232 2,332,629 1.2143 0.00%
2004-12-09 0 0.470 0.470 0.475 0.465 0.475 4,088,000 1,921,320 0.4700 1.219 1.219 1.232 1.206 1.232 1,576,163 1.2190 0.00%
2004-12-08 0 0.470 0.470 0.480 0.470 0.480 3,484,000 1,652,080 0.4742 1.219 1.219 1.245 1.219 1.245 1,343,286 1.2299 -2.08%
2004-12-07 0 0.480 0.480 0.485 0.475 0.490 7,634,000 3,681,370 0.4822 1.245 1.245 1.258 1.232 1.271 2,943,354 1.2507 1.05%
2004-12-06 0 0.475 0.465 0.475 0.470 0.480 5,224,000 2,465,860 0.4720 1.232 1.206 1.232 1.219 1.245 2,014,158 1.2243 -1.04%
2004-12-03 0 0.480 0.475 0.480 0.475 0.495 11,682,000 5,642,570 0.4830 1.245 1.232 1.245 1.232 1.284 4,504,094 1.2528 -4.00%
2004-12-02 0 0.500 0.495 0.500 0.495 0.510 7,013,000 3,487,920 0.4974 1.297 1.284 1.297 1.284 1.323 2,703,922 1.2899 0.00%
2004-12-01 0 0.500 0.495 0.500 0.495 0.500 5,888,000 2,939,560 0.4992 1.297 1.284 1.297 1.284 1.297 2,270,168 1.2949 -1.96%
2004-11-30 0 0.510 0.500 0.510 0.500 0.520 8,356,000 4,256,440 0.5094 1.323 1.297 1.323 1.297 1.349 3,221,727 1.3212 0.00%
2004-11-29 0 0.510 0.510 0.520 0.510 0.530 4,892,000 2,527,860 0.5167 1.323 1.323 1.349 1.323 1.375 1,886,152 1.3402 0.00%
2004-11-26 0 0.510 0.510 0.520 0.500 0.530 23,062,000 11,992,440 0.5200 1.323 1.323 1.349 1.297 1.375 8,891,750 1.3487 -1.92%
2004-11-25 0 0.520 0.510 0.520 0.500 0.540 17,746,000 9,158,320 0.5161 1.349 1.323 1.349 1.297 1.401 6,842,121 1.3385 -3.70%
2004-11-24 0 0.540 0.530 0.540 0.520 0.540 37,234,000 19,858,920 0.5334 1.401 1.375 1.401 1.349 1.401 14,355,885 1.3833 3.85%
2004-11-23 0 0.520 0.510 0.520 0.490 0.520 18,766,000 9,462,970 0.5043 1.349 1.323 1.349 1.271 1.349 7,235,391 1.3079 6.12%
2004-11-22 0 0.490 0.485 0.490 0.485 0.495 7,692,000 3,772,700 0.4905 1.271 1.258 1.271 1.258 1.284 2,965,716 1.2721 -2.00%
2004-11-19 0 0.500 0.495 0.500 0.490 0.500 6,652,000 3,306,300 0.4970 1.297 1.284 1.297 1.271 1.297 2,564,735 1.2891 1.01%
2004-11-18 0 0.495 0.495 0.500 0.495 0.510 9,536,000 4,754,800 0.4986 1.284 1.284 1.297 1.284 1.323 3,676,686 1.2932 -1.00%
2004-11-17 0 0.500 0.495 0.500 0.490 0.510 9,328,000 4,670,950 0.5007 1.297 1.284 1.297 1.271 1.323 3,596,490 1.2988 0.00%
2004-11-16 0 0.500 0.495 0.500 0.495 0.510 11,980,000 5,987,290 0.4998 1.297 1.284 1.297 1.284 1.323 4,618,991 1.2962 -1.96%
2004-11-15 0 0.510 0.500 0.520 0.500 0.520 16,070,000 8,124,900 0.5056 1.323 1.297 1.349 1.297 1.349 6,195,925 1.3113 2.00%
2004-11-12 0 0.500 0.495 0.500 0.495 0.530 28,900,000 14,603,960 0.5053 1.297 1.284 1.297 1.284 1.375 11,142,640 1.3106 -3.85%
2004-11-11 0 0.520 0.520 0.530 0.520 0.540 10,392,000 5,461,800 0.5256 1.349 1.349 1.375 1.349 1.401 4,006,724 1.3632 0.00%
2004-11-10 0 0.520 0.520 0.530 0.520 0.540 41,994,000 22,273,320 0.5304 1.349 1.349 1.375 1.349 1.401 16,191,143 1.3756 0.00%
2004-11-09 0 0.520 0.510 0.520 0.500 0.520 15,554,000 7,931,040 0.5099 1.349 1.323 1.349 1.297 1.349 5,996,977 1.3225 1.96%
2004-11-08 0 0.510 0.510 0.520 0.510 0.530 18,550,000 9,579,880 0.5164 1.323 1.323 1.349 1.323 1.375 7,152,110 1.3394 0.00%
2004-11-05 0 0.510 0.510 0.520 0.495 0.530 29,902,000 15,438,660 0.5163 1.323 1.323 1.349 1.284 1.375 11,528,970 1.3391 3.03%
2004-11-04 0 0.495 0.495 0.500 0.495 0.510 12,818,000 6,395,840 0.4990 1.284 1.284 1.297 1.284 1.323 4,942,089 1.2942 -1.00%
2004-11-03 0 0.500 0.500 0.510 0.475 0.510 36,253,000 18,080,770 0.4987 1.297 1.297 1.323 1.232 1.323 13,977,652 1.2935 3.09%
2004-11-02 0 0.485 0.480 0.485 0.480 0.500 32,130,000 15,819,030 0.4923 1.258 1.245 1.258 1.245 1.297 12,387,994 1.2770 -2.02%
2004-11-01 0 0.495 0.490 0.495 0.460 0.500 54,558,000 26,513,900 0.4860 1.284 1.271 1.284 1.193 1.297 21,035,300 1.2604 6.45%
2004-10-29 0 0.465 0.460 0.470 0.460 0.470 16,256,000 7,550,500 0.4645 1.206 1.193 1.219 1.193 1.219 6,267,639 1.2047 -2.11%
2004-10-28 0 0.475 0.470 0.475 0.455 0.475 24,342,000 11,276,030 0.4632 1.232 1.219 1.232 1.180 1.232 9,385,265 1.2015 4.40%
2004-10-27 0 0.455 0.450 0.455 0.440 0.475 46,312,000 21,395,330 0.4620 1.180 1.167 1.180 1.141 1.232 17,855,985 1.1982 3.41%
2004-10-26 0 0.440 0.435 0.440 0.430 0.445 8,878,000 3,880,650 0.4371 1.141 1.128 1.141 1.115 1.154 3,422,988 1.1337 2.33%
2004-10-25 0 0.430 0.430 0.435 0.425 0.430 4,376,000 1,875,520 0.4286 1.115 1.115 1.128 1.102 1.115 1,687,204 1.1116 -3.37%
2004-10-21 0 0.445 0.440 0.445 0.435 0.450 8,546,000 3,790,580 0.4436 1.154 1.141 1.154 1.128 1.167 3,294,983 1.1504 -2.20%
2004-10-20 0 0.455 0.450 0.455 0.425 0.455 25,332,000 11,320,140 0.4469 1.180 1.167 1.180 1.102 1.180 9,766,968 1.1590 5.81%
2004-10-19 0 0.430 0.430 0.435 0.420 0.435 4,110,000 1,757,400 0.4276 1.115 1.115 1.128 1.089 1.128 1,584,645 1.1090 1.18%
2004-10-18 0 0.425 0.425 0.430 0.425 0.435 4,930,000 2,103,170 0.4266 1.102 1.102 1.115 1.102 1.128 1,900,803 1.1065 -1.16%
2004-10-15 0 0.430 0.430 0.440 0.425 0.440 7,648,000 3,325,610 0.4348 1.115 1.115 1.141 1.102 1.141 2,948,751 1.1278 -3.37%
2004-10-14 0 0.445 0.435 0.445 0.420 0.445 8,010,000 3,440,610 0.4295 1.154 1.128 1.154 1.089 1.154 3,088,323 1.1141 2.30%
2004-10-13 0 0.435 0.435 0.440 0.430 0.440 4,722,000 2,054,240 0.4350 1.128 1.128 1.141 1.115 1.141 1,820,607 1.1283 -2.25%
2004-10-12 0 0.445 0.440 0.445 0.435 0.445 5,084,000 2,237,700 0.4401 1.154 1.141 1.154 1.128 1.154 1,960,179 1.1416 0.00%
2004-10-11 0 0.445 0.445 0.450 0.440 0.450 9,170,000 4,058,830 0.4426 1.154 1.154 1.167 1.141 1.167 3,535,571 1.1480 -1.11%
2004-10-08 0 0.450 0.445 0.450 0.440 0.470 30,478,000 13,851,910 0.4545 1.167 1.154 1.167 1.141 1.219 11,751,052 1.1788 -1.10%
2004-10-07 0 0.455 0.450 0.455 0.430 0.455 31,476,000 14,142,970 0.4493 1.180 1.167 1.180 1.115 1.180 12,135,839 1.1654 7.06%
2004-10-06 0 0.425 0.420 0.430 0.420 0.435 5,196,000 2,216,280 0.4265 1.102 1.089 1.115 1.089 1.128 2,003,362 1.1063 0.00%
2004-10-05 0 0.425 0.425 0.430 0.420 0.435 5,225,050 2,243,090 0.4293 1.102 1.102 1.115 1.089 1.128 2,014,562 1.1134 -1.16%
2004-10-04 0 0.430 0.425 0.430 0.430 0.445 19,026,000 8,277,240 0.4350 1.115 1.102 1.115 1.115 1.154 7,335,636 1.1284 0.00%
2004-09-30 0 0.430 0.425 0.430 0.420 0.440 5,904,000 2,540,190 0.4302 1.115 1.102 1.115 1.089 1.141 2,276,337 1.1159 3.61%
2004-09-28 0 0.415 0.415 0.420 0.415 0.425 2,790,000 1,172,670 0.4203 1.076 1.076 1.089 1.076 1.102 1,075,708 1.0901 -2.35%
2004-09-27 0 0.425 0.420 0.430 0.405 0.425 3,254,000 1,345,680 0.4135 1.102 1.089 1.115 1.050 1.102 1,254,607 1.0726 1.19%
2004-09-24 0 0.420 0.420 0.425 0.410 0.425 8,776,000 3,662,930 0.4174 1.089 1.089 1.102 1.063 1.102 3,383,661 1.0825 -2.33%
2004-09-23 0 0.430 0.425 0.430 0.420 0.435 9,794,000 4,195,070 0.4283 1.115 1.102 1.115 1.089 1.128 3,776,160 1.1109 0.00%
2004-09-22 0 0.430 0.425 0.435 0.425 0.450 22,728,000 9,940,000 0.4373 1.115 1.102 1.128 1.102 1.167 8,762,973 1.1343 -5.49%
2004-09-21 0 0.455 0.450 0.455 0.445 0.465 38,518,000 17,497,240 0.4543 1.180 1.167 1.180 1.154 1.206 14,850,942 1.1782 2.25%
2004-09-20 0 0.445 0.440 0.445 0.420 0.445 35,878,000 15,504,290 0.4321 1.154 1.141 1.154 1.089 1.154 13,833,067 1.1208 5.95%
2004-09-17 0 0.420 0.410 0.420 0.415 0.430 16,546,000 6,928,960 0.4188 1.089 1.063 1.089 1.076 1.115 6,379,451 1.0861 -2.33%
2004-09-16 0 0.430 0.425 0.430 0.400 0.430 29,982,000 12,584,100 0.4197 1.115 1.102 1.115 1.037 1.115 11,559,815 1.0886 7.50%
2004-09-15 0 0.400 0.400 0.405 0.395 0.400 4,022,000 1,608,690 0.4000 1.037 1.037 1.050 1.024 1.037 1,550,716 1.0374 0.00%
2004-09-14 0 0.400 0.395 0.400 0.390 0.405 6,486,000 2,600,660 0.4010 1.037 1.024 1.037 1.012 1.050 2,500,732 1.0400 2.56%
2004-09-13 0 0.390 0.385 0.390 0.385 0.390 1,914,000 739,410 0.3863 1.012 0.999 1.012 0.999 1.012 737,959 1.0020 1.30%
2004-09-10 0 0.385 0.385 0.390 0.385 0.395 1,540,000 601,050 0.3903 0.999 0.999 1.012 0.999 1.024 593,760 1.0123 -1.28%
2004-09-09 0 0.390 0.390 0.395 0.390 0.400 2,192,000 858,480 0.3916 1.012 1.012 1.024 1.012 1.037 845,144 1.0158 -2.50%
2004-09-08 0 0.400 0.395 0.400 0.395 0.400 4,790,000 1,907,650 0.3983 1.037 1.024 1.037 1.024 1.037 1,846,825 1.0329 2.56%
2004-09-07 0 0.390 0.390 0.395 0.385 0.390 3,072,000 1,190,310 0.3875 1.012 1.012 1.024 0.999 1.012 1,184,436 1.0050 0.00%
2004-09-06 0 0.390 0.390 0.395 0.385 0.390 2,152,000 838,180 0.3895 1.012 1.012 1.024 0.999 1.012 829,722 1.0102 0.00%
2004-09-03 0 0.390 0.390 0.395 0.390 0.400 2,164,000 858,730 0.3968 1.012 1.012 1.024 1.012 1.037 834,349 1.0292 -2.50%
2004-09-02 0 0.400 0.395 0.400 0.385 0.410 6,712,000 2,674,320 0.3984 1.037 1.024 1.037 0.999 1.063 2,587,869 1.0334 1.27%
2004-09-01 0 0.395 0.390 0.395 0.385 0.395 3,658,000 1,426,720 0.3900 1.024 1.012 1.024 0.999 1.024 1,410,373 1.0116 2.60%
2004-08-31 0 0.385 0.385 0.390 0.380 0.395 1,236,000 479,000 0.3875 0.999 0.999 1.012 0.986 1.024 476,550 1.0051 -1.28%
2004-08-30 0 0.390 0.390 0.395 0.385 0.390 1,338,000 520,810 0.3892 1.012 1.012 1.024 0.999 1.012 515,877 1.0096 1.30%
2004-08-27 0 0.385 0.385 0.390 0.380 0.410 4,882,000 1,913,560 0.3920 0.999 0.999 1.012 0.986 1.063 1,882,297 1.0166 -4.94%
2004-08-26 0 0.405 0.405 0.410 0.395 0.410 6,238,000 2,517,280 0.4035 1.050 1.050 1.063 1.024 1.063 2,405,114 1.0466 0.00%
2004-08-25 0 0.405 0.400 0.410 0.385 0.415 18,144,000 7,367,570 0.4061 1.050 1.037 1.063 0.999 1.076 6,995,573 1.0532 5.19%
2004-08-24 0 0.385 0.380 0.390 0.375 0.385 2,650,000 1,004,000 0.3789 0.999 0.986 1.012 0.973 0.999 1,021,730 0.9826 2.67%
2004-08-23 0 0.375 0.375 0.380 0.370 0.380 1,804,000 673,750 0.3735 0.973 0.973 0.986 0.960 0.986 695,548 0.9687 1.35%
2004-08-20 0 0.370 0.370 0.380 0.340 0.380 1,490,000 550,320 0.3693 0.960 0.960 0.986 0.882 0.986 574,482 0.9579 5.71%
2004-08-19 1 - - - - - 0 0 - 0.908 - - - - 0 - 0.00%
2004-08-18 1 - - - - - 0 0 - 0.908 - - - - 0 - 0.00%
2004-08-17 0 0.350 0.345 0.355 0.345 0.355 2,362,000 825,300 0.3494 0.908 0.895 0.921 0.895 0.921 910,689 0.9062 1.45%
2004-08-16 0 0.345 0.345 0.350 0.345 0.355 1,942,000 673,520 0.3468 0.895 0.895 0.908 0.895 0.921 748,755 0.8995 -2.82%
2004-08-13 0 0.355 0.350 0.365 0.350 0.360 1,204,000 427,990 0.3555 0.921 0.908 0.947 0.908 0.934 464,212 0.9220 -1.39%
2004-08-12 0 0.360 0.355 0.365 0.350 0.370 1,666,000 600,780 0.3606 0.934 0.921 0.947 0.908 0.960 642,340 0.9353 1.41%
2004-08-11 0 0.355 0.350 0.360 0.355 0.365 1,754,000 630,780 0.3596 0.921 0.908 0.934 0.921 0.947 676,270 0.9327 -2.74%
2004-08-10 0 0.365 0.365 0.370 0.360 0.375 840,000 308,290 0.3670 0.947 0.947 0.960 0.934 0.973 323,869 0.9519 -2.67%
2004-08-09 0 0.375 0.375 0.380 0.375 0.380 865,000 325,855 0.3767 0.973 0.973 0.986 0.973 0.986 333,508 0.9771 0.00%
2004-08-06 0 0.375 0.375 0.380 0.375 0.380 1,736,500 654,230 0.3768 0.973 0.973 0.986 0.973 0.986 669,522 0.9772 -2.60%
2004-08-05 0 0.385 0.380 0.390 0.380 0.390 1,989,500 762,830 0.3834 0.999 0.986 1.012 0.986 1.012 767,069 0.9945 1.32%
2004-08-04 0 0.380 0.380 0.385 0.380 0.395 3,093,000 1,182,780 0.3824 0.986 0.986 0.999 0.986 1.024 1,192,532 0.9918 -1.30%
2004-08-03 0 0.385 0.380 0.385 0.380 0.385 1,055,000 404,675 0.3836 0.999 0.986 0.999 0.986 0.999 406,764 0.9949 0.00%
2004-08-02 0 0.385 0.385 0.390 0.385 0.395 1,490,000 576,300 0.3868 0.999 0.999 1.012 0.999 1.024 574,482 1.0032 -2.53%
2004-07-30 0 0.395 0.390 0.395 0.390 0.395 4,144,000 1,623,380 0.3917 1.024 1.012 1.024 1.012 1.024 1,597,754 1.0160 2.60%
2004-07-29 0 0.385 0.385 0.390 0.385 0.385 1,600,000 616,000 0.3850 0.999 0.999 1.012 0.999 0.999 616,894 0.9986 0.00%
2004-07-28 0 0.385 0.385 0.390 0.385 0.390 2,290,000 889,250 0.3883 0.999 0.999 1.012 0.999 1.012 882,929 1.0072 0.00%
2004-07-27 0 0.385 0.385 0.390 0.385 0.395 1,022,000 398,800 0.3902 0.999 0.999 1.012 0.999 1.024 394,041 1.0121 -2.53%
2004-07-26 0 0.395 0.390 0.395 0.380 0.395 956,000 370,760 0.3878 1.024 1.012 1.024 0.986 1.024 368,594 1.0059 1.28%
2004-07-23 0 0.390 0.390 0.395 0.390 0.395 2,686,000 1,049,540 0.3907 1.012 1.012 1.024 1.012 1.024 1,035,610 1.0135 0.00%
2004-07-22 0 0.390 0.390 0.400 0.390 0.400 1,734,000 684,090 0.3945 1.012 1.012 1.037 1.012 1.037 668,558 1.0232 -3.70%
2004-07-21 0 0.405 0.405 0.410 0.400 0.410 2,392,000 967,360 0.4044 1.050 1.050 1.063 1.037 1.063 922,256 1.0489 1.25%
2004-07-20 0 0.400 0.400 0.405 0.395 0.410 2,418,000 969,830 0.4011 1.037 1.037 1.050 1.024 1.063 932,280 1.0403 -1.23%
2004-07-19 0 0.405 0.400 0.405 0.390 0.405 1,823,750 731,145 0.4009 1.050 1.037 1.050 1.012 1.050 703,162 1.0398 2.53%
2004-07-16 0 0.395 0.390 0.395 0.390 0.395 410,000 159,950 0.3901 1.024 1.012 1.024 1.012 1.024 158,079 1.0118 2.60%
2004-07-15 0 0.385 0.385 0.390 0.375 0.395 1,754,000 680,830 0.3882 0.999 0.999 1.012 0.973 1.024 676,270 1.0067 0.00%
2004-07-14 0 0.385 0.380 0.390 0.380 0.400 3,862,000 1,493,840 0.3868 0.999 0.986 1.012 0.986 1.037 1,489,027 1.0032 -3.75%
2004-07-13 0 0.400 0.395 0.400 0.395 0.400 2,878,000 1,141,330 0.3966 1.037 1.024 1.037 1.024 1.037 1,109,637 1.0286 -2.44%
2004-07-12 0 0.410 0.400 0.410 0.400 0.410 3,434,000 1,391,850 0.4053 1.063 1.037 1.063 1.037 1.063 1,324,008 1.0512 1.23%
2004-07-09 0 0.405 0.405 0.410 0.405 0.415 2,040,000 828,190 0.4060 1.050 1.050 1.063 1.050 1.076 786,539 1.0530 -1.22%
2004-07-08 0 0.410 0.405 0.410 0.400 0.420 8,908,000 3,650,470 0.4098 1.063 1.050 1.063 1.037 1.089 3,434,555 1.0629 -2.38%
2004-07-07 0 0.420 0.415 0.420 0.410 0.425 16,094,000 6,746,600 0.4192 1.089 1.076 1.089 1.063 1.102 6,205,178 1.0873 1.20%
2004-07-06 0 0.415 0.410 0.415 0.390 0.415 18,870,000 7,696,240 0.4079 1.076 1.063 1.076 1.012 1.076 7,275,489 1.0578 6.41%
2004-07-05 0 0.390 0.385 0.390 0.385 0.390 2,066,000 797,190 0.3859 1.012 0.999 1.012 0.999 1.012 796,564 1.0008 0.00%
2004-07-02 0 0.390 0.390 0.395 0.380 0.390 3,350,000 1,296,700 0.3871 1.012 1.012 1.024 0.986 1.012 1,291,621 1.0039 1.30%
2004-06-30 0 0.385 0.385 0.390 0.380 0.390 6,176,000 2,377,890 0.3850 0.999 0.999 1.012 0.986 1.012 2,381,209 0.9986 2.67%
2004-06-29 0 0.375 0.375 0.380 0.375 0.380 7,538,000 2,787,080 0.3697 0.973 0.973 0.986 0.973 0.986 2,906,340 0.9590 0.00%
2004-06-28 0 0.375 0.375 0.380 0.370 0.380 2,506,000 939,200 0.3748 0.973 0.973 0.986 0.960 0.986 966,210 0.9720 -1.32%
2004-06-25 0 0.380 0.380 0.385 0.380 0.390 2,186,000 840,270 0.3844 0.986 0.986 0.999 0.986 1.012 842,831 0.9970 -2.56%
2004-06-24 0 0.390 0.385 0.390 0.365 0.390 11,562,000 4,424,450 0.3827 1.012 0.999 1.012 0.947 1.012 4,457,827 0.9925 4.00%
2004-06-23 0 0.375 0.375 0.380 0.360 0.375 1,490,000 549,240 0.3686 0.973 0.973 0.986 0.934 0.973 574,482 0.9561 1.35%
2004-06-21 0 0.370 0.365 0.370 0.360 0.370 1,612,000 584,860 0.3628 0.960 0.947 0.960 0.934 0.960 621,520 0.9410 0.00%
2004-06-18 0 0.370 0.365 0.370 0.345 0.370 10,616,000 3,790,480 0.3571 0.960 0.947 0.960 0.895 0.960 4,093,089 0.9261 0.00%
2004-06-17 0 0.370 0.370 0.375 0.370 0.380 5,740,000 2,161,000 0.3765 0.960 0.960 0.973 0.960 0.986 2,213,106 0.9765 -3.90%
2004-06-16 0 0.385 0.385 0.390 0.375 0.395 6,390,000 2,451,730 0.3837 0.999 0.999 1.012 0.973 1.024 2,463,719 0.9951 -2.53%
2004-06-15 0 0.395 0.390 0.395 0.385 0.400 8,924,000 3,478,690 0.3898 1.024 1.012 1.024 0.999 1.037 3,440,724 1.0110 -2.47%
2004-06-14 0 0.405 0.395 0.410 0.395 0.420 12,752,000 5,218,240 0.4092 1.050 1.024 1.063 1.024 1.089 4,916,642 1.0613 -3.57%
2004-06-11 0 0.420 0.420 0.425 0.415 0.425 5,140,000 2,163,500 0.4209 1.089 1.089 1.102 1.076 1.102 1,981,771 1.0917 -1.18%
2004-06-10 0 0.425 0.425 0.430 0.410 0.425 15,516,000 6,507,820 0.4194 1.102 1.102 1.115 1.063 1.102 5,982,326 1.0878 0.00%
2004-06-09 0 0.425 0.420 0.425 0.415 0.435 21,998,000 9,333,630 0.4243 1.102 1.089 1.102 1.076 1.128 8,481,516 1.1005 2.41%
2004-06-08 0 0.415 0.410 0.415 0.410 0.430 16,352,000 6,812,590 0.4166 1.076 1.063 1.076 1.063 1.115 6,304,652 1.0806 -1.19%
2004-06-07 0 0.420 0.415 0.420 0.410 0.425 18,926,000 7,898,880 0.4174 1.089 1.076 1.089 1.063 1.102 7,297,080 1.0825 3.70%
2004-06-04 0 0.405 0.405 0.410 0.390 0.405 22,338,000 8,909,420 0.3988 1.050 1.050 1.063 1.012 1.050 8,612,606 1.0345 5.19%
2004-06-03 0 0.385 0.385 0.390 0.385 0.425 59,592,000 24,297,660 0.4077 0.999 0.999 1.012 0.999 1.102 22,976,201 1.0575 0.00%
2004-06-02 0 0.385 0.385 0.390 0.375 0.385 7,570,000 2,878,770 0.3803 0.999 0.999 1.012 0.973 0.999 2,918,678 0.9863 1.32%
2004-06-01 0 0.380 0.375 0.380 0.375 0.390 10,886,000 4,136,600 0.3800 0.986 0.973 0.986 0.973 1.012 4,197,190 0.9856 0.00%
2004-05-31 0 0.380 0.375 0.380 0.370 0.390 9,878,000 3,731,540 0.3778 0.986 0.973 0.986 0.960 1.012 3,808,547 0.9798 -1.30%
2004-05-28 0 0.385 0.385 0.390 0.385 0.400 23,728,000 9,272,400 0.3908 0.999 0.999 1.012 0.999 1.037 9,148,532 1.0135 0.00%
2004-05-27 0 0.385 0.385 0.390 0.370 0.390 32,360,000 12,295,080 0.3799 0.999 0.999 1.012 0.960 1.012 12,476,673 0.9854 6.94%
2004-05-25 0 0.360 0.355 0.360 0.330 0.360 18,636,000 6,362,670 0.3414 0.934 0.921 0.934 0.856 0.934 7,185,268 0.8855 5.88%
2004-05-24 0 0.340 0.340 0.345 0.320 0.340 12,138,000 4,024,100 0.3315 0.882 0.882 0.895 0.830 0.882 4,679,909 0.8599 4.62%
2004-05-21 0 0.325 0.320 0.325 0.305 0.330 9,184,000 2,944,870 0.3207 0.843 0.830 0.843 0.791 0.856 3,540,969 0.8317 6.56%
2004-05-20 0 0.305 0.305 0.310 0.305 0.315 3,450,000 1,066,150 0.3090 0.791 0.791 0.804 0.791 0.817 1,330,177 0.8015 -1.61%
2004-05-19 0 0.310 0.305 0.310 0.295 0.310 11,572,000 3,541,450 0.3060 0.804 0.791 0.804 0.765 0.804 4,461,683 0.7937 8.77%
2004-05-18 0 0.285 0.285 0.290 0.270 0.285 6,978,000 1,962,860 0.2813 0.739 0.739 0.752 0.700 0.739 2,690,427 0.7296 5.56%
2004-05-17 0 0.270 0.265 0.275 0.260 0.285 13,014,000 3,499,030 0.2689 0.700 0.687 0.713 0.674 0.739 5,017,658 0.6973 -5.26%
2004-05-14 0 0.285 0.280 0.290 0.280 0.305 15,736,000 4,558,190 0.2897 0.739 0.726 0.752 0.726 0.791 6,067,148 0.7513 -6.56%
2004-05-13 0 0.305 0.305 0.310 0.305 0.320 10,154,000 3,159,240 0.3111 0.791 0.791 0.804 0.791 0.830 3,914,961 0.8070 -4.69%
2004-05-12 0 0.320 0.320 0.325 0.320 0.330 6,814,000 2,213,520 0.3248 0.830 0.830 0.843 0.830 0.856 2,627,196 0.8425 0.00%
2004-05-11 0 0.320 0.320 0.325 0.310 0.325 12,738,000 4,075,120 0.3199 0.830 0.830 0.843 0.804 0.843 4,911,244 0.8298 1.59%
2004-05-10 0 0.315 0.310 0.320 0.310 0.330 17,520,000 5,550,860 0.3168 0.817 0.804 0.830 0.804 0.856 6,754,985 0.8217 -7.35%
2004-05-07 0 0.340 0.340 0.345 0.340 0.345 8,728,000 2,989,520 0.3425 0.882 0.882 0.895 0.882 0.895 3,365,154 0.8884 -2.86%
2004-05-06 0 0.350 0.345 0.355 0.340 0.355 16,934,000 5,910,990 0.3491 0.908 0.895 0.921 0.882 0.921 6,529,047 0.9053 1.45%
2004-05-05 0 0.345 0.340 0.345 0.340 0.365 26,984,000 9,479,940 0.3513 0.895 0.882 0.895 0.882 0.947 10,403,910 0.9112 -5.48%
2004-05-04 0 0.365 0.365 0.370 0.360 0.370 23,898,000 8,735,200 0.3655 0.947 0.947 0.960 0.934 0.960 9,214,077 0.9480 2.82%
2004-05-03 0 0.355 0.355 0.360 0.350 0.370 31,604,000 11,338,062 0.3588 0.921 0.921 0.934 0.908 0.960 12,185,190 0.9305 -4.05%
2004-04-30 0 0.370 0.370 0.375 0.360 0.390 28,068,000 10,523,690 0.3749 0.960 0.960 0.973 0.934 1.012 10,821,856 0.9724 -6.33%
2004-04-29 0 0.395 0.390 0.395 0.385 0.415 27,910,000 11,164,730 0.4000 1.024 1.012 1.024 0.999 1.076 10,760,937 1.0375 -8.14%
2004-04-28 0 0.430 0.425 0.430 0.425 0.450 16,554,000 7,240,120 0.4374 1.115 1.102 1.115 1.102 1.167 6,382,535 1.1344 -4.44%
2004-04-27 0 0.450 0.445 0.450 0.435 0.455 10,008,000 4,495,890 0.4492 1.167 1.154 1.167 1.128 1.180 3,858,669 1.1651 1.12%
2004-04-26 0 0.445 0.435 0.445 0.435 0.460 11,436,000 5,045,670 0.4412 1.154 1.128 1.154 1.128 1.193 4,409,247 1.1443 -4.30%
2004-04-23 0 0.465 0.460 0.465 0.445 0.470 37,030,000 16,923,310 0.4570 1.206 1.193 1.206 1.154 1.219 14,277,231 1.1853 5.68%
2004-04-22 0 0.440 0.435 0.445 0.425 0.455 28,826,000 12,675,980 0.4397 1.141 1.128 1.154 1.102 1.180 11,114,109 1.1405 2.33%
2004-04-21 0 0.430 0.420 0.430 0.425 0.480 26,342,000 11,787,430 0.4475 1.115 1.089 1.115 1.102 1.245 10,156,382 1.1606 -11.34%
2004-04-20 0 0.485 0.485 0.490 0.480 0.560 15,154,000 7,709,420 0.5087 1.258 1.258 1.271 1.245 1.452 5,842,753 1.3195 -11.82%
2004-04-19 0 0.550 0.550 0.560 0.550 0.570 3,360,000 1,874,300 0.5578 1.427 1.427 1.452 1.427 1.478 1,295,477 1.4468 -1.79%
2004-04-16 0 0.560 0.560 0.570 0.560 0.570 4,446,000 2,508,920 0.5643 1.452 1.452 1.478 1.452 1.478 1,714,193 1.4636 1.82%
2004-04-15 0 0.550 0.550 0.560 0.520 0.550 12,286,000 6,608,140 0.5379 1.427 1.427 1.452 1.349 1.427 4,736,972 1.3950 0.00%
2004-04-14 0 0.550 0.540 0.550 0.540 0.560 11,022,000 6,074,200 0.5511 1.427 1.401 1.427 1.401 1.452 4,249,626 1.4293 -3.51%
2004-04-13 0 0.570 0.560 0.570 0.560 0.590 6,950,000 4,026,760 0.5794 1.478 1.452 1.478 1.452 1.530 2,679,631 1.5027 -3.39%
2004-04-08 0 0.590 0.580 0.590 0.570 0.590 5,162,000 2,995,560 0.5803 1.530 1.504 1.530 1.478 1.530 1,990,253 1.5051 1.72%
2004-04-07 0 0.580 0.570 0.580 0.570 0.580 4,500,000 2,590,720 0.5757 1.504 1.478 1.504 1.478 1.504 1,735,013 1.4932 0.00%
2004-04-06 0 0.580 0.570 0.580 0.550 0.580 4,988,000 2,829,220 0.5672 1.504 1.478 1.504 1.427 1.504 1,923,166 1.4711 5.45%
2004-04-02 0 0.550 0.540 0.560 0.530 0.560 7,226,731 3,977,466 0.5504 1.427 1.401 1.452 1.375 1.452 2,786,327 1.4275 3.77%
2004-04-01 0 0.530 0.530 0.540 0.520 0.570 14,241,000 7,820,770 0.5492 1.375 1.375 1.401 1.349 1.478 5,490,738 1.4244 -7.02%
2004-03-31 0 0.570 0.570 0.580 0.570 0.590 4,262,000 2,462,640 0.5778 1.478 1.478 1.504 1.478 1.530 1,643,250 1.4986 -1.72%
2004-03-30 0 0.580 0.580 0.590 0.580 0.600 5,224,000 3,079,020 0.5894 1.504 1.504 1.530 1.504 1.556 2,014,158 1.5287 0.00%
2004-03-29 0 0.580 0.580 0.590 0.570 0.590 5,974,000 3,440,080 0.5758 1.504 1.504 1.530 1.478 1.530 2,303,326 1.4935 0.00%
2004-03-26 0 0.580 0.580 0.590 0.580 0.610 10,250,000 6,045,500 0.5898 1.504 1.504 1.530 1.504 1.582 3,951,975 1.5297 0.00%
2004-03-25 0 0.580 0.580 0.590 0.580 0.600 4,506,000 2,655,380 0.5893 1.504 1.504 1.530 1.504 1.556 1,737,327 1.5284 -3.33%
2004-03-24 0 0.600 0.590 0.600 0.590 0.610 8,694,000 5,209,260 0.5992 1.556 1.530 1.556 1.530 1.582 3,352,046 1.5541 0.00%
2004-03-23 0 0.600 0.590 0.600 0.570 0.610 15,208,000 9,081,340 0.5971 1.556 1.530 1.556 1.478 1.582 5,863,573 1.5488 3.45%
2004-03-22 0 0.580 0.580 0.590 0.550 0.600 32,172,000 18,443,440 0.5733 1.504 1.504 1.530 1.427 1.556 12,404,188 1.4869 -3.33%
2004-03-19 0 0.600 0.600 0.610 0.590 0.650 27,574,000 16,859,660 0.6114 1.556 1.556 1.582 1.530 1.686 10,631,390 1.5858 -7.69%
2004-03-18 0 0.650 0.640 0.650 0.640 0.680 9,638,000 6,328,480 0.6566 1.686 1.660 1.686 1.660 1.764 3,716,013 1.7030 -4.41%
2004-03-17 0 0.680 0.670 0.680 0.670 0.700 9,472,000 6,384,840 0.6741 1.764 1.738 1.764 1.738 1.816 3,652,010 1.7483 -1.45%
2004-03-16 0 0.690 0.680 0.690 0.660 0.690 30,222,000 20,401,900 0.6751 1.790 1.764 1.790 1.712 1.790 11,652,349 1.7509 2.99%
2004-03-15 0 0.670 0.670 0.680 0.640 0.700 85,212,000 57,381,000 0.6734 1.738 1.738 1.764 1.660 1.816 32,854,210 1.7465 6.35%
2004-03-12 0 0.630 0.620 0.630 0.570 0.640 38,888,000 23,448,660 0.6030 1.634 1.608 1.634 1.478 1.660 14,993,599 1.5639 5.00%
2004-03-11 0 0.600 0.600 0.610 0.580 0.610 24,570,000 14,680,020 0.5975 1.556 1.556 1.582 1.504 1.582 9,473,172 1.5496 -4.76%
2004-03-10 0 0.630 0.620 0.630 0.610 0.660 46,018,000 28,940,100 0.6289 1.634 1.608 1.634 1.582 1.712 17,742,631 1.6311 -4.55%
2004-03-09 0 0.660 0.650 0.660 0.650 0.700 36,992,000 24,813,860 0.6708 1.712 1.686 1.712 1.686 1.816 14,262,580 1.7398 -7.04%
2004-03-08 0 0.710 0.700 0.710 0.700 0.740 23,456,000 16,804,300 0.7164 1.841 1.816 1.841 1.816 1.919 9,043,660 1.8581 2.90%
2004-03-05 0 0.690 0.680 0.690 0.690 0.700 18,696,000 12,977,920 0.6942 1.790 1.764 1.790 1.790 1.816 7,208,402 1.8004 -1.43%
2004-03-04 0 0.700 0.690 0.700 0.680 0.700 20,228,000 14,034,620 0.6938 1.816 1.790 1.816 1.764 1.816 7,799,077 1.7995 0.00%
2004-03-03 0 0.700 0.690 0.700 0.670 0.720 344,034,000 228,598,900 0.6645 1.816 1.790 1.816 1.738 1.867 132,645,229 1.7234 -1.41%
2004-03-02 1 - - - - - 0 0 - 1.841 - - - - 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 1.841 1.841 1.867 1.841 1.919 9,069,878 1.8738 -5.33%
2004-02-27 1 - - - - - 0 0 - 1.945 - - - - 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 1.945 1.919 1.945 1.893 2.075 45,498,986 1.9635 1.35%
2004-02-25 0 0.740 0.730 0.740 0.720 0.760 19,720,000 14,402,200 0.7303 1.919 1.893 1.919 1.867 1.971 7,603,213 1.8942 0.00%
2004-02-24 0 0.740 0.740 0.750 0.740 0.760 10,506,000 7,848,420 0.7470 1.919 1.919 1.945 1.919 1.971 4,050,677 1.9376 0.00%
2004-02-23 0 0.740 0.730 0.740 0.710 0.750 6,454,000 4,717,300 0.7309 1.919 1.893 1.919 1.841 1.945 2,488,394 1.8957 1.37%
2004-02-20 0 0.730 0.730 0.740 0.720 0.740 6,788,000 4,971,980 0.7325 1.893 1.893 1.919 1.867 1.919 2,617,171 1.8998 -1.35%
2004-02-19 0 0.740 0.730 0.740 0.730 0.760 13,392,000 9,889,280 0.7384 1.919 1.893 1.919 1.893 1.971 5,163,399 1.9153 -2.63%
2004-02-18 0 0.760 0.750 0.760 0.750 0.800 28,080,000 21,676,080 0.7719 1.971 1.945 1.971 1.945 2.075 10,826,482 2.0021 -2.56%
2004-02-17 0 0.780 0.770 0.780 0.730 0.790 49,754,000 38,278,500 0.7694 2.023 1.997 2.023 1.893 2.049 19,183,077 1.9954 8.33%
2004-02-16 0 0.720 0.720 0.730 0.720 0.740 5,312,000 3,851,860 0.7251 1.867 1.867 1.893 1.867 1.919 2,048,087 1.8807 -2.70%
2004-02-13 0 0.740 0.730 0.740 0.720 0.740 7,532,000 5,508,080 0.7313 1.919 1.893 1.919 1.867 1.919 2,904,027 1.8967 1.37%
2004-02-12 0 0.730 0.720 0.730 0.720 0.770 11,574,000 8,597,460 0.7428 1.893 1.867 1.893 1.867 1.997 4,462,454 1.9266 -2.67%
2004-02-11 0 0.750 0.740 0.750 0.730 0.760 23,460,000 17,559,440 0.7485 1.945 1.919 1.945 1.893 1.971 9,045,202 1.9413 2.74%
2004-02-10 0 0.730 0.720 0.730 0.710 0.730 13,726,000 9,946,660 0.7247 1.893 1.867 1.893 1.841 1.893 5,292,176 1.8795 1.39%
2004-02-09 0 0.720 0.720 0.730 0.710 0.740 15,077,748 10,847,269 0.7194 1.867 1.867 1.893 1.841 1.919 5,813,354 1.8659 1.41%
2004-02-06 0 0.710 0.700 0.710 0.670 0.710 16,728,000 11,513,120 0.6883 1.841 1.816 1.841 1.738 1.841 6,449,622 1.7851 7.58%
2004-02-05 0 0.660 0.660 0.670 0.660 0.700 4,258,000 2,869,980 0.6740 1.712 1.712 1.738 1.712 1.816 1,641,708 1.7482 -4.35%
2004-02-04 0 0.690 0.680 0.690 0.680 0.710 13,162,000 9,130,600 0.6937 1.790 1.764 1.790 1.764 1.841 5,074,721 1.7992 1.47%
2004-02-03 0 0.680 0.670 0.680 0.650 0.680 11,272,000 7,596,120 0.6739 1.764 1.738 1.764 1.686 1.764 4,346,015 1.7478 3.03%
2004-02-02 0 0.660 0.660 0.670 0.660 0.720 20,264,000 13,686,260 0.6754 1.712 1.712 1.738 1.712 1.867 7,812,957 1.7517 -8.33%
2004-01-30 0 0.720 0.710 0.720 0.710 0.750 16,492,000 11,950,300 0.7246 1.867 1.841 1.867 1.841 1.945 6,358,631 1.8794 -1.37%
2004-01-29 0 0.730 0.730 0.740 0.710 0.740 14,666,000 10,657,720 0.7267 1.893 1.893 1.919 1.841 1.919 5,654,601 1.8848 -1.35%
2004-01-28 0 0.740 0.730 0.740 0.730 0.800 22,620,000 17,158,740 0.7586 1.919 1.893 1.919 1.893 2.075 8,721,333 1.9674 -3.90%
2004-01-27 0 0.770 0.770 0.780 0.720 0.780 26,954,000 20,313,240 0.7536 1.997 1.997 2.023 1.867 2.023 10,392,344 1.9546 2.67%
2004-01-26 0 0.750 0.740 0.750 0.720 0.760 12,539,030 9,318,810 0.7432 1.945 1.919 1.945 1.867 1.971 4,834,529 1.9276 1.35%
2004-01-21 0 0.740 0.730 0.740 0.710 0.750 13,376,800 9,842,432 0.7358 1.919 1.893 1.919 1.841 1.945 5,157,539 1.9084 0.00%
2004-01-20 0 0.740 0.730 0.740 0.680 0.750 42,668,664 30,454,898 0.7138 1.919 1.893 1.919 1.764 1.945 16,451,266 1.8512 7.25%
2004-01-19 0 0.690 0.680 0.690 0.620 0.690 12,580,000 8,152,780 0.6481 1.790 1.764 1.790 1.608 1.790 4,850,326 1.6809 7.81%
2004-01-16 0 0.640 0.630 0.640 0.620 0.670 19,720,000 12,510,920 0.6344 1.660 1.634 1.660 1.608 1.738 7,603,213 1.6455 -3.03%
2004-01-15 0 0.660 0.650 0.660 0.640 0.670 8,248,000 5,409,140 0.6558 1.712 1.686 1.712 1.660 1.738 3,180,086 1.7009 -1.49%
2004-01-14 0 0.670 0.660 0.670 0.640 0.680 15,832,000 10,587,220 0.6687 1.738 1.712 1.738 1.660 1.764 6,104,162 1.7344 4.69%
2004-01-13 0 0.640 0.640 0.650 0.610 0.680 31,908,000 20,404,740 0.6395 1.660 1.660 1.686 1.582 1.764 12,302,400 1.6586 -5.88%
2004-01-12 0 0.680 0.670 0.680 0.650 0.720 33,563,000 23,089,820 0.6880 1.764 1.738 1.764 1.686 1.867 12,940,500 1.7843 -2.86%
2004-01-09 0 0.700 0.690 0.700 0.640 0.720 64,548,000 44,202,780 0.6848 1.816 1.790 1.816 1.660 1.867 24,887,029 1.7761 11.11%
2004-01-08 0 0.630 0.630 0.640 0.610 0.650 27,354,000 17,256,460 0.6309 1.634 1.634 1.660 1.582 1.686 10,546,567 1.6362 -1.56%
2004-01-07 0 0.640 0.630 0.640 0.600 0.670 80,884,000 52,157,380 0.6448 1.660 1.634 1.660 1.556 1.738 31,185,513 1.6725 6.67%
2004-01-06 0 0.600 0.590 0.600 0.570 0.630 59,856,000 36,032,300 0.6020 1.556 1.530 1.556 1.478 1.634 23,077,989 1.5613 3.45%
2004-01-05 0 0.580 0.580 0.590 0.520 0.600 43,948,000 25,054,740 0.5701 1.504 1.504 1.530 1.349 1.556 16,944,524 1.4786 7.41%
2004-01-02 0 0.540 0.530 0.540 0.530 0.550 20,148,000 10,815,200 0.5368 1.401 1.375 1.401 1.375 1.427 7,768,232 1.3922 0.00%
2003-12-31 0 0.540 0.530 0.540 0.500 0.540 13,014,000 6,752,060 0.5188 1.401 1.375 1.401 1.297 1.401 5,017,658 1.3457 8.00%
2003-12-30 0 0.500 0.500 0.510 0.495 0.520 19,706,686 9,994,923 0.5072 1.297 1.297 1.323 1.284 1.349 7,598,080 1.3155 1.01%
2003-12-29 0 0.495 0.495 0.500 0.490 0.500 7,206,000 3,571,640 0.4956 1.284 1.284 1.297 1.271 1.297 2,778,334 1.2855 -1.00%
2003-12-24 0 0.500 0.495 0.500 0.490 0.510 4,610,000 2,297,940 0.4985 1.297 1.284 1.297 1.271 1.323 1,777,425 1.2928 0.00%
2003-12-23 0 0.500 0.495 0.500 0.495 0.520 9,532,000 4,811,490 0.5048 1.297 1.284 1.297 1.284 1.349 3,675,144 1.3092 -3.85%
2003-12-22 0 0.520 0.510 0.520 0.510 0.530 11,149,000 5,763,240 0.5169 1.349 1.323 1.349 1.323 1.375 4,298,592 1.3407 0.00%
2003-12-19 0 0.520 0.510 0.520 0.510 0.530 15,192,000 7,826,780 0.5152 1.349 1.323 1.349 1.323 1.375 5,857,405 1.3362 1.96%
2003-12-18 0 0.510 0.500 0.510 0.495 0.520 12,716,000 6,488,870 0.5103 1.323 1.297 1.323 1.284 1.349 4,902,762 1.3235 0.00%
2003-12-17 0 0.510 0.500 0.510 0.485 0.530 23,166,000 11,573,940 0.4996 1.323 1.297 1.323 1.258 1.375 8,931,848 1.2958 -1.92%
2003-12-16 0 0.520 0.510 0.520 0.500 0.530 17,920,000 9,203,120 0.5136 1.349 1.323 1.349 1.297 1.375 6,909,208 1.3320 1.96%
2003-12-15 0 0.510 0.500 0.510 0.500 0.560 35,824,150 19,076,812 0.5325 1.323 1.297 1.323 1.297 1.452 13,812,305 1.3811 -8.93%
2003-12-12 0 0.560 0.550 0.560 0.495 0.560 71,600,000 38,498,920 0.5377 1.452 1.427 1.452 1.284 1.452 27,605,988 1.3946 12.00%
2003-12-11 0 0.500 0.495 0.500 0.490 0.510 13,980,000 6,969,420 0.4985 1.297 1.284 1.297 1.271 1.323 5,390,108 1.2930 1.01%
2003-12-10 0 0.495 0.490 0.495 0.480 0.520 28,598,000 14,388,060 0.5031 1.284 1.271 1.284 1.245 1.349 11,026,202 1.3049 1.02%
2003-12-09 0 0.490 0.485 0.490 0.485 0.520 32,728,000 16,233,660 0.4960 1.271 1.258 1.271 1.258 1.349 12,618,558 1.2865 -3.92%
2003-12-08 0 0.510 0.500 0.510 0.490 0.530 69,755,995 35,757,188 0.5126 1.323 1.297 1.323 1.271 1.375 26,895,016 1.3295 2.00%
2003-12-05 0 0.500 0.495 0.500 0.440 0.500 128,714,000 60,666,360 0.4713 1.297 1.284 1.297 1.141 1.297 49,626,775 1.2225 14.94%
2003-12-04 0 0.435 0.435 0.440 0.415 0.440 20,633,000 8,839,585 0.4284 1.128 1.128 1.141 1.076 1.141 7,955,228 1.1112 3.57%
2003-12-03 0 0.420 0.420 0.425 0.415 0.430 11,528,000 4,876,810 0.4230 1.089 1.089 1.102 1.076 1.115 4,444,718 1.0972 0.00%
2003-12-02 0 0.420 0.415 0.420 0.415 0.430 16,900,000 7,146,200 0.4229 1.089 1.076 1.089 1.076 1.115 6,515,938 1.0967 1.20%
2003-12-01 0 0.415 0.410 0.415 0.410 0.415 7,164,000 2,964,840 0.4139 1.076 1.063 1.076 1.063 1.076 2,762,141 1.0734 1.22%
2003-11-28 0 0.410 0.405 0.410 0.405 0.410 4,032,000 1,652,620 0.4099 1.063 1.050 1.063 1.050 1.063 1,554,572 1.0631 1.23%
2003-11-27 0 0.405 0.405 0.410 0.405 0.410 4,274,000 1,734,770 0.4059 1.050 1.050 1.063 1.050 1.063 1,647,877 1.0527 0.00%
2003-11-26 0 0.405 0.405 0.410 0.400 0.415 9,228,000 3,768,710 0.4084 1.050 1.050 1.063 1.037 1.076 3,557,934 1.0592 0.00%
2003-11-25 0 0.405 0.405 0.410 0.405 0.410 7,052,000 2,875,160 0.4077 1.050 1.050 1.063 1.050 1.063 2,718,958 1.0574 0.00%
2003-11-24 0 0.405 0.405 0.410 0.405 0.415 3,868,000 1,575,330 0.4073 1.050 1.050 1.063 1.050 1.076 1,491,340 1.0563 -2.41%
2003-11-21 0 0.415 0.410 0.415 0.400 0.420 18,340,000 7,523,550 0.4102 1.076 1.063 1.076 1.037 1.089 7,071,143 1.0640 0.00%
2003-11-20 0 0.415 0.415 0.420 0.415 0.430 19,726,000 8,327,830 0.4222 1.076 1.076 1.089 1.076 1.115 7,605,527 1.0950 -3.49%
2003-11-19 0 0.430 0.425 0.430 0.420 0.440 28,640,000 12,351,840 0.4313 1.115 1.102 1.115 1.089 1.141 11,042,395 1.1186 1.18%
2003-11-18 0 0.425 0.420 0.425 0.410 0.435 23,973,000 10,220,620 0.4263 1.102 1.089 1.102 1.063 1.128 9,242,994 1.1058 3.66%
2003-11-17 0 0.410 0.410 0.415 0.410 0.415 3,220,000 1,324,750 0.4114 1.063 1.063 1.076 1.063 1.076 1,241,498 1.0671 -2.38%
2003-11-14 0 0.420 0.415 0.420 0.410 0.425 7,750,000 3,230,470 0.4168 1.089 1.076 1.089 1.063 1.102 2,988,078 1.0811 -1.18%
2003-11-13 0 0.425 0.420 0.425 0.420 0.435 7,516,000 3,214,210 0.4276 1.102 1.089 1.102 1.089 1.128 2,897,858 1.1092 0.00%
2003-11-12 0 0.425 0.425 0.430 0.420 0.435 12,680,736 5,441,512 0.4291 1.102 1.102 1.115 1.089 1.128 4,889,165 1.1130 -1.16%
2003-11-11 0 0.430 0.425 0.430 0.415 0.435 29,132,000 12,427,700 0.4266 1.115 1.102 1.115 1.076 1.128 11,232,090 1.1064 1.18%
2003-11-10 0 0.425 0.420 0.425 0.405 0.435 14,314,000 5,993,290 0.4187 1.102 1.089 1.102 1.050 1.128 5,518,884 1.0860 -1.16%
2003-11-07 0 0.430 0.425 0.430 0.390 0.430 11,269,100 4,654,777 0.4131 1.115 1.102 1.115 1.012 1.115 4,344,897 1.0713 7.50%
2003-11-06 0 0.400 0.390 0.400 0.385 0.400 3,948,000 1,559,700 0.3951 1.037 1.012 1.037 0.999 1.037 1,522,185 1.0246 0.00%
2003-11-05 0 0.400 0.395 0.405 0.400 0.420 8,646,000 3,554,420 0.4111 1.037 1.024 1.050 1.037 1.089 3,333,539 1.0663 -2.44%
2003-11-04 0 0.410 0.405 0.410 0.405 0.415 6,462,000 2,664,070 0.4123 1.063 1.050 1.063 1.050 1.076 2,491,479 1.0693 -1.20%
2003-11-03 0 0.415 0.410 0.415 0.410 0.420 12,400,000 5,168,580 0.4168 1.076 1.063 1.076 1.063 1.089 4,780,925 1.0811 1.22%
2003-10-31 0 0.410 0.410 0.415 0.400 0.420 12,410,000 5,098,080 0.4108 1.063 1.063 1.076 1.037 1.089 4,784,781 1.0655 3.80%
2003-10-30 0 0.395 0.395 0.400 0.390 0.400 2,128,000 836,170 0.3929 1.024 1.024 1.037 1.012 1.037 820,468 1.0191 -1.25%
2003-10-29 0 0.400 0.395 0.405 0.395 0.410 3,144,000 1,261,480 0.4012 1.037 1.024 1.050 1.024 1.063 1,212,196 1.0407 -2.44%
2003-10-28 0 0.410 0.405 0.410 0.405 0.410 5,022,000 2,041,060 0.4064 1.063 1.050 1.063 1.050 1.063 1,936,275 1.0541 2.50%
2003-10-27 0 0.400 0.400 0.405 0.385 0.400 3,770,000 1,486,750 0.3944 1.037 1.037 1.050 0.999 1.037 1,453,556 1.0228 2.56%
2003-10-24 0 0.390 0.390 0.395 0.375 0.395 9,434,000 3,645,490 0.3864 1.012 1.012 1.024 0.973 1.024 3,637,359 1.0022 1.30%
2003-10-23 0 0.385 0.385 0.390 0.380 0.425 17,028,000 6,927,210 0.4068 0.999 0.999 1.012 0.986 1.102 6,565,290 1.0551 -7.23%
2003-10-22 0 0.415 0.415 0.420 0.410 0.420 8,602,000 3,564,040 0.4143 1.076 1.076 1.089 1.063 1.089 3,316,574 1.0746 0.00%
2003-10-21 0 0.415 0.415 0.420 0.415 0.435 7,944,000 3,360,430 0.4230 1.076 1.076 1.089 1.076 1.128 3,062,877 1.0971 -2.35%
2003-10-20 0 0.425 0.425 0.430 0.425 0.435 7,278,000 3,116,470 0.4282 1.102 1.102 1.115 1.102 1.128 2,806,095 1.1106 -1.16%
2003-10-17 0 0.430 0.425 0.430 0.415 0.440 18,954,000 8,166,020 0.4308 1.115 1.102 1.115 1.076 1.141 7,307,876 1.1174 1.18%
2003-10-16 0 0.425 0.420 0.430 0.420 0.435 10,346,566 4,455,254 0.4306 1.102 1.089 1.115 1.089 1.128 3,989,206 1.1168 0.00%
2003-10-15 0 0.425 0.425 0.430 0.425 0.450 20,430,000 8,916,190 0.4364 1.102 1.102 1.115 1.102 1.167 7,876,960 1.1319 -5.56%
2003-10-14 0 0.450 0.440 0.445 0.425 0.465 58,828,000 26,247,700 0.4462 1.167 1.141 1.154 1.102 1.206 22,681,635 1.1572 5.88%
2003-10-13 0 0.425 0.420 0.425 0.405 0.435 23,806,034 10,093,714 0.4240 1.102 1.089 1.102 1.050 1.128 9,178,618 1.0997 3.66%
2003-10-10 0 0.410 0.410 0.415 0.395 0.430 20,032,000 8,316,770 0.4152 1.063 1.063 1.076 1.024 1.115 7,723,508 1.0768 -3.53%
2003-10-09 0 0.425 0.420 0.425 0.400 0.430 61,964,000 25,904,580 0.4181 1.102 1.089 1.102 1.037 1.115 23,890,746 1.0843 11.84%
2003-10-08 1 0.380 - - - - 0 0 - 0.986 - - - - 0 - 0.00%
2003-10-07 1 0.380 - - - - 0 0 - 0.986 - - - - 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 0.986 0.973 0.986 0.921 0.986 5,608,334 0.9664 5.56%
2003-10-03 0 0.360 0.355 0.360 0.350 0.360 3,160,000 1,128,100 0.3570 0.934 0.921 0.934 0.908 0.934 1,218,365 0.9259 1.41%
2003-10-02 0 0.355 0.355 0.360 0.350 0.360 3,248,000 1,153,250 0.3551 0.921 0.921 0.934 0.908 0.934 1,252,294 0.9209 1.43%
2003-09-30 0 0.350 0.350 0.355 0.345 0.355 2,908,000 1,016,730 0.3496 0.908 0.908 0.921 0.895 0.921 1,121,204 0.9068 1.45%
2003-09-29 0 0.345 0.345 0.350 0.345 0.355 2,214,000 768,230 0.3470 0.895 0.895 0.908 0.895 0.921 853,626 0.9000 -2.82%
2003-09-26 0 0.355 0.350 0.360 0.350 0.355 2,534,000 896,990 0.3540 0.921 0.908 0.934 0.908 0.921 977,005 0.9181 0.00%
2003-09-25 0 0.355 0.355 0.360 0.350 0.360 2,446,000 869,410 0.3554 0.921 0.921 0.934 0.908 0.934 943,076 0.9219 -1.39%
2003-09-24 0 0.360 0.355 0.360 0.350 0.365 5,244,000 1,877,540 0.3580 0.934 0.921 0.934 0.908 0.947 2,021,869 0.9286 2.86%
2003-09-23 0 0.350 0.345 0.350 0.335 0.350 3,160,000 1,082,000 0.3424 0.908 0.895 0.908 0.869 0.908 1,218,365 0.8881 1.45%
2003-09-22 0 0.345 0.345 0.350 0.340 0.360 5,554,000 1,944,020 0.3500 0.895 0.895 0.908 0.882 0.934 2,141,392 0.9078 -4.17%
2003-09-19 0 0.360 0.360 0.370 0.360 0.370 2,600,100 947,583 0.3644 0.934 0.934 0.960 0.934 0.960 1,002,491 0.9452 -1.37%
2003-09-18 0 0.365 0.360 0.370 0.365 0.375 2,910,000 1,066,300 0.3664 0.947 0.934 0.960 0.947 0.973 1,121,975 0.9504 -1.35%
2003-09-17 0 0.370 0.365 0.375 0.365 0.375 6,726,000 2,510,090 0.3732 0.960 0.947 0.973 0.947 0.973 2,593,266 0.9679 1.37%
2003-09-16 0 0.365 0.365 0.370 0.360 0.370 8,962,000 3,261,500 0.3639 0.947 0.947 0.960 0.934 0.960 3,455,375 0.9439 -2.67%
2003-09-15 0 0.375 0.370 0.375 0.370 0.380 6,032,000 2,262,910 0.3752 0.973 0.960 0.973 0.960 0.986 2,325,689 0.9730 -1.32%
2003-09-11 0 0.380 0.370 0.380 0.365 0.380 8,876,000 3,288,670 0.3705 0.986 0.960 0.986 0.947 0.986 3,422,217 0.9610 4.11%
2003-09-10 0 0.365 0.360 0.365 0.360 0.375 10,406,000 3,812,530 0.3664 0.947 0.934 0.947 0.934 0.973 4,012,122 0.9503 -2.67%
2003-09-09 0 0.375 0.370 0.380 0.375 0.415 17,226,000 6,855,680 0.3980 0.973 0.960 0.986 0.973 1.076 6,641,631 1.0322 -7.41%
2003-09-08 0 0.405 0.405 0.410 0.400 0.410 7,602,000 3,087,870 0.4062 1.050 1.050 1.063 1.037 1.063 2,931,016 1.0535 0.00%
2003-09-05 0 0.405 0.400 0.405 0.400 0.415 13,934,000 5,699,670 0.4090 1.050 1.037 1.050 1.037 1.076 5,372,372 1.0609 -2.41%
2003-09-04 0 0.415 0.410 0.415 0.400 0.445 35,198,000 14,712,310 0.4180 1.076 1.063 1.076 1.037 1.154 13,570,888 1.0841 -4.60%
2003-09-03 0 0.435 0.430 0.435 0.380 0.435 74,194,000 30,184,410 0.4068 1.128 1.115 1.128 0.986 1.128 28,606,127 1.0552 17.57%
2003-09-02 0 0.370 0.370 0.375 0.370 0.390 25,504,000 9,648,060 0.3783 0.960 0.960 0.973 0.960 1.012 9,833,284 0.9812 -2.63%
2003-09-01 0 0.380 0.375 0.385 0.350 0.390 50,878,000 19,034,470 0.3741 0.986 0.973 0.999 0.908 1.012 19,616,445 0.9703 7.04%
2003-08-29 0 0.355 0.350 0.355 0.350 0.360 7,108,279 2,521,784 0.3548 0.921 0.908 0.921 0.908 0.934 2,740,657 0.9201 0.00%
2003-08-28 0 0.355 0.350 0.355 0.350 0.365 5,932,000 2,109,850 0.3557 0.921 0.908 0.921 0.908 0.947 2,287,133 0.9225 -2.74%
2003-08-27 0 0.365 0.360 0.365 0.350 0.365 19,720,000 7,063,560 0.3582 0.947 0.934 0.947 0.908 0.947 7,603,213 0.9290 2.82%
2003-08-26 0 0.355 0.350 0.355 0.345 0.360 13,504,000 4,758,540 0.3524 0.921 0.908 0.921 0.895 0.934 5,206,582 0.9139 1.43%
2003-08-25 0 0.350 0.345 0.350 0.345 0.365 15,650,000 5,544,670 0.3543 0.908 0.895 0.908 0.895 0.947 6,033,990 0.9189 -1.41%
2003-08-22 0 0.355 0.350 0.355 0.345 0.355 6,910,000 2,410,940 0.3489 0.921 0.908 0.921 0.895 0.921 2,664,209 0.9049 1.43%
2003-08-21 0 0.350 0.345 0.350 0.340 0.350 8,710,000 3,016,570 0.3463 0.908 0.895 0.908 0.882 0.908 3,358,214 0.8983 1.45%
2003-08-20 0 0.345 0.340 0.345 0.340 0.350 9,030,000 3,108,100 0.3442 0.895 0.882 0.895 0.882 0.908 3,481,593 0.8927 0.00%
2003-08-19 0 0.345 0.345 0.350 0.345 0.360 20,600,000 7,321,800 0.3554 0.895 0.895 0.908 0.895 0.934 7,942,505 0.9219 -1.43%
2003-08-18 0 0.350 0.350 0.355 0.345 0.355 11,614,000 4,093,520 0.3525 0.908 0.908 0.921 0.895 0.921 4,477,876 0.9142 1.45%
2003-08-15 0 0.345 0.345 0.350 0.345 0.355 5,894,000 2,047,980 0.3475 0.895 0.895 0.908 0.895 0.921 2,272,482 0.9012 -1.43%
2003-08-14 0 0.350 0.350 0.355 0.345 0.355 5,656,000 1,981,450 0.3503 0.908 0.908 0.921 0.895 0.921 2,180,719 0.9086 -1.41%
2003-08-13 0 0.355 0.350 0.355 0.350 0.360 11,456,000 4,071,680 0.3554 0.921 0.908 0.921 0.908 0.934 4,416,958 0.9218 1.43%
2003-08-12 0 0.350 0.350 0.355 0.340 0.360 11,190,000 3,956,440 0.3536 0.908 0.908 0.921 0.882 0.934 4,314,399 0.9170 0.00%
2003-08-11 0 0.350 0.350 0.355 0.345 0.355 5,300,000 1,861,390 0.3512 0.908 0.908 0.921 0.895 0.921 2,043,460 0.9109 -1.41%
2003-08-08 0 0.355 0.350 0.355 0.350 0.375 18,234,000 6,609,830 0.3625 0.921 0.908 0.921 0.908 0.973 7,030,273 0.9402 -1.39%
2003-08-07 0 0.360 0.355 0.360 0.345 0.365 30,364,000 10,856,150 0.3575 0.934 0.921 0.934 0.895 0.947 11,707,098 0.9273 4.35%
2003-08-06 0 0.345 0.340 0.345 0.335 0.350 7,509,000 2,567,685 0.3419 0.895 0.882 0.895 0.869 0.908 2,895,159 0.8869 -1.43%
2003-08-05 0 0.350 0.340 0.350 0.345 0.355 21,966,000 7,692,800 0.3502 0.908 0.882 0.908 0.895 0.921 8,469,178 0.9083 2.94%
2003-08-04 0 0.340 0.340 0.345 0.330 0.350 10,596,000 3,591,280 0.3389 0.882 0.882 0.895 0.856 0.908 4,085,378 0.8791 1.49%
2003-08-01 0 0.335 0.335 0.340 0.330 0.345 5,928,000 1,995,530 0.3366 0.869 0.869 0.882 0.856 0.895 2,285,591 0.8731 0.00%
2003-07-31 0 0.335 0.335 0.340 0.335 0.345 8,888,000 3,028,260 0.3407 0.869 0.869 0.882 0.869 0.895 3,426,844 0.8837 0.00%
2003-07-30 0 0.335 0.330 0.340 0.330 0.345 13,664,000 4,659,540 0.3410 0.869 0.856 0.882 0.856 0.895 5,268,271 0.8845 0.00%
2003-07-29 0 0.335 0.330 0.335 0.325 0.335 5,202,000 1,718,560 0.3304 0.869 0.856 0.869 0.843 0.869 2,005,675 0.8568 0.00%
2003-07-28 0 0.335 0.335 0.340 0.330 0.335 5,352,000 1,785,360 0.3336 0.869 0.869 0.882 0.856 0.869 2,063,509 0.8652 3.08%
2003-07-25 0 0.325 0.325 0.330 0.325 0.335 3,712,000 1,220,410 0.3288 0.843 0.843 0.856 0.843 0.869 1,431,193 0.8527 -1.52%
2003-07-24 0 0.330 0.330 0.335 0.320 0.330 5,774,000 1,875,720 0.3249 0.856 0.856 0.869 0.830 0.856 2,226,215 0.8426 3.13%
2003-07-23 0 0.320 0.315 0.320 0.315 0.345 15,352,000 5,065,670 0.3300 0.830 0.817 0.830 0.817 0.895 5,919,094 0.8558 -3.03%
2003-07-22 0 0.330 0.325 0.330 0.320 0.350 19,436,000 6,459,680 0.3324 0.856 0.843 0.856 0.830 0.908 7,493,715 0.8620 -7.04%
2003-07-21 0 0.355 0.350 0.355 0.350 0.365 10,876,000 3,879,420 0.3567 0.921 0.908 0.921 0.908 0.947 4,193,334 0.9251 0.00%
2003-07-18 0 0.355 0.355 0.360 0.350 0.365 12,776,000 4,542,120 0.3555 0.921 0.921 0.934 0.908 0.947 4,925,895 0.9221 0.00%
2003-07-17 0 0.355 0.355 0.360 0.355 0.385 59,270,000 21,935,510 0.3701 0.921 0.921 0.934 0.921 0.999 22,852,052 0.9599 -4.05%
2003-07-16 0 0.370 0.370 0.375 0.340 0.375 52,816,000 18,991,720 0.3596 0.960 0.960 0.973 0.882 0.973 20,363,657 0.9326 7.25%
2003-07-15 0 0.345 0.340 0.345 0.330 0.355 30,100,000 10,302,710 0.3423 0.895 0.882 0.895 0.856 0.921 11,605,311 0.8878 0.00%
2003-07-14 0 0.345 0.340 0.345 0.330 0.355 60,986,000 21,058,000 0.3453 0.895 0.882 0.895 0.856 0.921 23,513,670 0.8956 4.55%
2003-07-11 0 0.330 0.325 0.330 0.310 0.335 62,458,000 20,453,910 0.3275 0.856 0.843 0.856 0.804 0.869 24,081,212 0.8494 4.76%
2003-07-10 0 0.315 0.315 0.320 0.305 0.325 45,366,000 14,305,240 0.3153 0.817 0.817 0.830 0.791 0.843 17,491,246 0.8179 3.28%
2003-07-09 0 0.305 0.300 0.305 0.305 0.315 19,886,000 6,107,110 0.3071 0.791 0.778 0.791 0.791 0.817 7,667,216 0.7965 -1.61%
2003-07-08 0 0.310 0.305 0.310 0.305 0.320 63,267,000 19,700,465 0.3114 0.804 0.791 0.804 0.791 0.830 24,393,129 0.8076 1.64%
2003-07-07 0 0.305 0.300 0.305 0.285 0.305 14,092,000 4,191,250 0.2974 0.791 0.778 0.791 0.739 0.791 5,433,290 0.7714 7.02%
2003-07-04 0 0.285 0.285 0.290 0.285 0.300 5,360,000 1,566,570 0.2923 0.739 0.739 0.752 0.739 0.778 2,066,594 0.7580 -3.39%
2003-07-03 0 0.295 0.295 0.300 0.285 0.300 5,548,000 1,617,770 0.2916 0.765 0.765 0.778 0.739 0.778 2,139,078 0.7563 3.51%
2003-07-02 0 0.285 0.285 0.290 0.280 0.290 4,042,000 1,145,870 0.2835 0.739 0.739 0.752 0.726 0.752 1,558,427 0.7353 -3.39%
2003-06-30 0 0.295 0.290 0.295 0.285 0.310 12,642,000 3,790,990 0.2999 0.765 0.752 0.765 0.739 0.804 4,874,230 0.7778 0.00%
2003-06-27 0 0.295 0.290 0.295 0.275 0.295 10,256,000 2,917,980 0.2845 0.765 0.752 0.765 0.713 0.765 3,954,288 0.7379 5.36%
2003-06-26 0 0.280 0.275 0.285 0.275 0.280 2,450,000 681,350 0.2781 0.726 0.713 0.739 0.713 0.726 944,618 0.7213 1.82%
2003-06-25 0 0.275 0.270 0.275 0.265 0.280 3,680,000 1,011,650 0.2749 0.713 0.700 0.713 0.687 0.726 1,418,855 0.7130 0.00%
2003-06-24 0 0.275 0.270 0.275 0.260 0.275 4,696,000 1,250,040 0.2662 0.713 0.700 0.713 0.674 0.713 1,810,583 0.6904 -1.79%
2003-06-23 0 0.280 0.275 0.280 0.270 0.295 8,358,000 2,348,720 0.2810 0.726 0.713 0.726 0.700 0.765 3,222,498 0.7289 -5.08%
2003-06-20 0 0.295 0.290 0.295 0.290 0.295 4,268,000 1,246,120 0.2920 0.765 0.752 0.765 0.752 0.765 1,645,564 0.7573 -1.67%
2003-06-19 0 0.300 0.295 0.300 0.290 0.305 9,152,000 2,733,840 0.2987 0.778 0.765 0.778 0.752 0.791 3,528,631 0.7748 0.00%
2003-06-18 0 0.300 0.295 0.300 0.285 0.300 6,776,000 1,975,020 0.2915 0.778 0.765 0.778 0.739 0.778 2,612,544 0.7560 1.69%
2003-06-17 0 0.295 0.290 0.295 0.290 0.315 11,908,000 3,600,530 0.3024 0.765 0.752 0.765 0.752 0.817 4,591,230 0.7842 -6.35%
2003-06-16 0 0.315 0.310 0.315 0.300 0.320 30,152,000 9,404,350 0.3119 0.817 0.804 0.817 0.778 0.830 11,625,360 0.8090 3.28%
2003-06-13 0 0.305 0.300 0.305 0.295 0.315 41,426,000 12,852,790 0.3103 0.791 0.778 0.791 0.765 0.817 15,972,146 0.8047 0.00%
2003-06-12 0 0.305 0.305 0.310 0.290 0.310 37,574,000 11,299,180 0.3007 0.791 0.791 0.804 0.752 0.804 14,486,975 0.7800 5.17%
2003-06-11 0 0.290 0.290 0.295 0.285 0.295 7,582,000 2,192,750 0.2892 0.752 0.752 0.765 0.739 0.765 2,923,304 0.7501 -1.69%
2003-06-10 0 0.295 0.290 0.295 0.270 0.300 12,068,000 3,481,920 0.2885 0.765 0.752 0.765 0.700 0.778 4,652,920 0.7483 7.27%
2003-06-09 0 0.275 0.275 0.280 0.275 0.280 1,250,000 345,000 0.2760 0.713 0.713 0.726 0.713 0.726 481,948 0.7158 0.00%
2003-06-06 0 0.275 0.270 0.275 0.265 0.275 1,420,030 383,757 0.2702 0.713 0.700 0.713 0.687 0.713 547,505 0.7009 3.77%
2003-06-05 0 0.265 0.265 0.275 0.265 0.280 2,582,000 716,290 0.2774 0.687 0.687 0.713 0.687 0.726 995,512 0.7195 -3.64%
2003-06-03 0 0.275 0.275 0.280 0.275 0.285 1,070,000 299,700 0.2801 0.713 0.713 0.726 0.713 0.739 412,548 0.7265 -1.79%
2003-06-02 0 0.280 0.280 0.285 0.275 0.285 5,968,000 1,667,650 0.2794 0.726 0.726 0.739 0.713 0.739 2,301,013 0.7247 1.82%
2003-05-30 0 0.275 0.270 0.275 0.265 0.275 5,024,000 1,375,700 0.2738 0.713 0.700 0.713 0.687 0.713 1,937,046 0.7102 3.77%
2003-05-29 0 0.265 0.265 0.270 0.265 0.270 2,396,000 643,990 0.2688 0.687 0.687 0.700 0.687 0.700 923,798 0.6971 -1.85%
2003-05-28 0 0.270 0.270 0.280 0.270 0.295 9,532,000 2,714,640 0.2848 0.700 0.700 0.726 0.700 0.765 3,675,144 0.7386 -5.26%
2003-05-27 0 0.285 0.285 0.290 0.280 0.300 13,440,000 3,904,870 0.2905 0.739 0.739 0.752 0.726 0.778 5,181,906 0.7536 -5.00%
2003-05-26 0 0.300 0.300 0.305 0.275 0.305 34,680,000 10,185,660 0.2937 0.778 0.778 0.791 0.713 0.791 13,371,168 0.7618 7.14%
2003-05-23 0 0.280 0.280 0.285 0.270 0.285 10,722,000 2,971,920 0.2772 0.726 0.726 0.739 0.700 0.739 4,133,958 0.7189 5.66%
2003-05-22 0 0.265 0.265 0.270 0.260 0.270 3,356,000 890,700 0.2654 0.687 0.687 0.700 0.674 0.700 1,293,934 0.6884 -1.85%
2003-05-21 0 0.270 0.270 0.275 0.255 0.270 6,872,000 1,834,130 0.2669 0.700 0.700 0.713 0.661 0.700 2,649,558 0.6922 5.88%
2003-05-20 0 0.255 0.255 0.260 0.250 0.260 985,000 250,530 0.2543 0.661 0.661 0.674 0.648 0.674 379,775 0.6597 0.00%
2003-05-19 0 0.255 0.255 0.265 0.246 0.265 2,666,000 687,412 0.2578 0.661 0.661 0.687 0.638 0.687 1,027,899 0.6688 2.00%
2003-05-16 0 0.250 0.249 0.255 0.250 0.255 850,000 213,750 0.2515 0.648 0.646 0.661 0.648 0.661 327,725 0.6522 0.00%
2003-05-15 0 0.250 0.250 0.255 0.250 0.255 2,764,000 692,000 0.2504 0.648 0.648 0.661 0.648 0.661 1,065,684 0.6493 -1.96%
2003-05-14 0 0.255 0.250 0.255 0.245 0.255 1,720,000 430,630 0.2504 0.661 0.648 0.661 0.635 0.661 663,161 0.6494 2.00%
2003-05-13 0 0.250 0.248 0.250 0.241 0.250 4,752,000 1,166,242 0.2454 0.648 0.643 0.648 0.625 0.648 1,832,174 0.6365 -1.96%
2003-05-12 0 0.255 0.250 0.255 0.241 0.255 486,000 120,782 0.2485 0.661 0.648 0.661 0.625 0.661 187,381 0.6446 2.00%
2003-05-09 0 0.250 0.245 0.250 0.240 0.250 252,000 62,040 0.2462 0.648 0.635 0.648 0.622 0.648 97,161 0.6385 -1.96%
2003-05-07 0 0.255 0.246 0.255 0.245 0.255 508,000 126,710 0.2494 0.661 0.638 0.661 0.635 0.661 195,864 0.6469 2.00%
2003-05-06 0 0.250 0.248 0.250 0.248 0.255 346,000 86,144 0.2490 0.648 0.643 0.648 0.643 0.661 133,403 0.6457 0.00%
2003-05-05 0 0.250 0.250 0.255 0.242 0.250 840,000 208,240 0.2479 0.648 0.648 0.661 0.628 0.648 323,869 0.6430 0.00%
2003-05-02 0 0.250 0.249 0.250 0.249 0.250 220,000 54,800 0.2491 0.648 0.646 0.648 0.646 0.648 84,823 0.6461 0.00%
2003-04-30 0 0.250 0.240 0.250 0.240 0.250 1,210,000 297,590 0.2459 0.648 0.622 0.648 0.622 0.648 466,526 0.6379 0.40%
2003-04-29 0 0.249 0.241 0.249 0.241 0.249 1,658,000 402,940 0.2430 0.646 0.625 0.646 0.625 0.646 639,256 0.6303 2.05%
2003-04-28 0 0.244 0.238 0.244 0.230 0.250 1,139,000 269,862 0.2369 0.633 0.617 0.633 0.597 0.648 439,151 0.6145 -0.41%
2003-04-25 0 0.245 0.234 0.245 0.230 0.246 2,672,000 637,320 0.2385 0.635 0.607 0.635 0.597 0.638 1,030,212 0.6186 -1.21%
2003-04-24 0 0.248 0.230 0.248 0.248 0.250 250,000 62,100 0.2484 0.643 0.597 0.643 0.643 0.648 96,390 0.6443 -0.80%
2003-04-23 0 0.250 0.250 0.260 0.235 0.250 1,490,000 360,070 0.2417 0.648 0.648 0.674 0.610 0.648 574,482 0.6268 0.00%
2003-04-22 0 0.250 0.245 0.260 0.245 0.260 440,000 112,350 0.2553 0.648 0.635 0.674 0.635 0.674 169,646 0.6623 0.00%
2003-04-17 0 0.250 0.250 0.270 0.246 0.250 1,728,000 431,960 0.2500 0.648 0.648 0.700 0.638 0.648 666,245 0.6484 0.00%
2003-04-16 0 0.250 0.250 0.255 0.250 0.255 185,000 46,490 0.2513 0.648 0.648 0.661 0.648 0.661 71,328 0.6518 0.00%
2003-04-15 0 0.250 0.250 0.255 0.250 0.255 736,000 185,350 0.2518 0.648 0.648 0.661 0.648 0.661 283,771 0.6532 0.00%
2003-04-14 0 0.250 0.250 0.260 0.250 0.255 504,000 127,480 0.2529 0.648 0.648 0.674 0.648 0.661 194,321 0.6560 -1.96%
2003-04-11 0 0.255 0.255 0.260 0.255 0.270 452,000 116,760 0.2583 0.661 0.661 0.674 0.661 0.700 174,272 0.6700 -1.92%
2003-04-10 0 0.260 0.260 0.265 0.255 0.265 292,000 75,820 0.2597 0.674 0.674 0.687 0.661 0.687 112,583 0.6735 -1.89%
2003-04-09 0 0.265 0.260 0.270 0.265 0.265 442,000 117,130 0.2650 0.687 0.674 0.700 0.687 0.687 170,417 0.6873 -1.85%
2003-04-08 0 0.270 0.270 0.275 0.265 0.270 280,000 75,000 0.2679 0.700 0.700 0.713 0.687 0.700 107,956 0.6947 1.89%
2003-04-07 0 0.265 0.260 0.270 0.260 0.270 288,000 75,880 0.2635 0.687 0.674 0.700 0.674 0.700 111,041 0.6834 -1.85%
2003-04-04 0 0.270 0.270 0.275 0.265 0.270 430,000 115,450 0.2685 0.700 0.700 0.713 0.687 0.700 165,790 0.6964 1.89%
2003-04-03 0 0.265 0.260 0.270 0.265 0.265 190,000 50,350 0.2650 0.687 0.674 0.700 0.687 0.687 73,256 0.6873 1.92%
2003-04-02 0 0.260 0.260 0.270 0.260 0.265 564,000 146,920 0.2605 0.674 0.674 0.700 0.674 0.687 217,455 0.6756 1.96%
2003-04-01 0 0.255 0.255 0.260 0.250 0.260 1,560,000 394,800 0.2531 0.661 0.661 0.674 0.648 0.674 601,471 0.6564 -3.77%
2003-03-31 0 0.265 0.260 0.265 0.260 0.270 1,284,000 339,490 0.2644 0.687 0.674 0.687 0.674 0.700 495,057 0.6858 -1.85%
2003-03-28 0 0.270 0.270 0.275 0.270 0.275 554,000 151,930 0.2742 0.700 0.700 0.713 0.700 0.713 213,599 0.7113 0.00%
2003-03-27 0 0.270 0.270 0.275 0.270 0.275 270,000 73,400 0.2719 0.700 0.700 0.713 0.700 0.713 104,101 0.7051 -1.82%
2003-03-26 0 0.275 0.275 0.280 0.270 0.285 1,665,000 462,825 0.2780 0.713 0.713 0.726 0.700 0.739 641,955 0.7210 0.00%
2003-03-25 0 0.275 0.275 0.280 0.270 0.280 1,082,000 296,000 0.2736 0.713 0.713 0.726 0.700 0.726 417,174 0.7095 1.85%
2003-03-24 0 0.270 0.270 0.275 0.270 0.285 826,000 229,020 0.2773 0.700 0.700 0.713 0.700 0.739 318,471 0.7191 -1.82%
2003-03-21 0 0.275 0.275 0.280 0.275 0.280 2,120,000 589,600 0.2781 0.713 0.713 0.726 0.713 0.726 817,384 0.7213 0.00%
2003-03-20 0 0.275 0.270 0.275 0.265 0.275 436,000 119,220 0.2734 0.713 0.700 0.713 0.687 0.713 168,104 0.7092 1.85%
2003-03-19 0 0.270 0.270 0.275 0.270 0.275 2,712,000 740,940 0.2732 0.700 0.700 0.713 0.700 0.713 1,045,635 0.7086 0.00%
2003-03-18 0 0.270 0.270 0.275 0.270 0.270 1,148,000 309,960 0.2700 0.700 0.700 0.713 0.700 0.700 442,621 0.7003 0.00%
2003-03-17 0 0.270 0.270 0.275 0.265 0.280 2,232,000 601,970 0.2697 0.700 0.700 0.713 0.687 0.726 860,567 0.6995 -3.57%
2003-03-14 0 0.280 0.275 0.280 0.270 0.285 2,768,000 765,570 0.2766 0.726 0.713 0.726 0.700 0.739 1,067,226 0.7173 3.70%
2003-03-13 0 0.270 0.265 0.275 0.270 0.275 744,000 201,400 0.2707 0.700 0.687 0.713 0.700 0.713 286,856 0.7021 -3.57%
2003-03-12 0 0.280 0.275 0.280 0.265 0.280 2,896,000 787,140 0.2718 0.726 0.713 0.726 0.687 0.726 1,116,577 0.7050 3.70%
2003-03-11 0 0.270 0.265 0.270 0.265 0.270 720,000 191,200 0.2656 0.700 0.687 0.700 0.687 0.700 277,602 0.6888 3.85%
2003-03-10 0 0.260 0.260 0.265 0.260 0.265 950,000 251,600 0.2648 0.674 0.674 0.687 0.674 0.687 366,281 0.6869 -1.89%
2003-03-07 0 0.265 0.265 0.270 0.265 0.270 1,650,000 437,750 0.2653 0.687 0.687 0.700 0.687 0.700 636,172 0.6881 1.92%
2003-03-06 0 0.260 0.260 0.265 0.260 0.275 1,756,000 469,850 0.2676 0.674 0.674 0.687 0.674 0.713 677,041 0.6940 -1.89%
2003-03-05 0 0.265 0.265 0.270 0.265 0.275 2,080,000 560,250 0.2694 0.687 0.687 0.700 0.687 0.713 801,962 0.6986 -1.85%
2003-03-04 0 0.270 0.270 0.275 0.270 0.285 1,788,000 496,840 0.2779 0.700 0.700 0.713 0.700 0.739 689,379 0.7207 -5.26%
2003-03-03 0 0.285 0.280 0.290 0.275 0.290 4,232,000 1,201,760 0.2840 0.739 0.726 0.752 0.713 0.752 1,631,684 0.7365 0.00%
2003-02-28 0 0.285 0.280 0.290 0.280 0.305 12,012,000 3,559,040 0.2963 0.739 0.726 0.752 0.726 0.791 4,631,329 0.7685 -3.39%
2003-02-27 0 0.295 0.290 0.295 0.275 0.310 7,980,000 2,276,670 0.2853 0.765 0.752 0.765 0.713 0.804 3,076,757 0.7400 7.27%
2003-02-26 0 0.275 0.270 0.275 0.275 0.275 1,612,000 443,300 0.2750 0.713 0.700 0.713 0.713 0.713 621,520 0.7133 0.00%
2003-02-25 0 0.275 0.270 0.280 0.275 0.275 1,120,000 307,250 0.2743 0.713 0.700 0.726 0.713 0.713 431,826 0.7115 0.00%
2003-02-24 0 0.275 0.270 0.275 0.275 0.280 1,752,000 488,500 0.2788 0.713 0.700 0.713 0.713 0.726 675,498 0.7232 -1.79%
2003-02-21 0 0.280 0.280 0.290 0.275 0.300 4,967,000 1,439,910 0.2899 0.726 0.726 0.752 0.713 0.778 1,915,069 0.7519 -5.08%
2003-02-20 0 0.295 0.290 0.295 0.270 0.305 23,642,000 6,939,600 0.2935 0.765 0.752 0.765 0.700 0.791 9,115,374 0.7613 5.36%
2003-02-19 0 0.280 0.275 0.280 0.265 0.280 6,214,000 1,726,300 0.2778 0.726 0.713 0.726 0.687 0.726 2,395,860 0.7205 5.66%
2003-02-18 0 0.265 0.265 0.270 0.265 0.265 884,000 234,260 0.2650 0.687 0.687 0.700 0.687 0.687 340,834 0.6873 0.00%
2003-02-17 0 0.265 0.265 0.270 0.260 0.265 510,000 133,550 0.2619 0.687 0.687 0.700 0.674 0.687 196,635 0.6792 1.92%
2003-02-14 0 0.260 0.255 0.260 0.255 0.265 990,000 256,250 0.2588 0.674 0.661 0.674 0.661 0.687 381,703 0.6713 0.00%
2003-02-13 0 0.260 0.255 0.265 0.260 0.275 3,672,000 987,040 0.2688 0.674 0.661 0.687 0.674 0.713 1,415,771 0.6972 -5.45%
2003-02-12 0 0.275 0.270 0.275 0.260 0.275 10,534,000 2,835,750 0.2692 0.713 0.700 0.713 0.674 0.713 4,061,473 0.6982 7.84%
2003-02-11 0 0.255 0.255 0.260 0.250 0.260 1,726,000 437,900 0.2537 0.661 0.661 0.674 0.648 0.674 665,474 0.6580 2.00%
2003-02-10 0 0.250 0.250 0.255 0.249 0.255 2,583,000 651,200 0.2521 0.648 0.648 0.661 0.646 0.661 995,898 0.6539 -1.96%
2003-02-07 0 0.255 0.250 0.260 0.250 0.255 1,800,000 457,350 0.2541 0.661 0.648 0.674 0.648 0.661 694,005 0.6590 0.00%
2003-02-06 0 0.255 0.255 0.260 0.255 0.265 1,260,000 329,400 0.2614 0.661 0.661 0.674 0.661 0.687 485,804 0.6781 -5.56%
2003-02-05 0 0.270 0.265 0.270 0.260 0.270 2,413,000 638,615 0.2647 0.700 0.687 0.700 0.674 0.700 930,353 0.6864 5.88%
2003-02-04 0 0.255 0.255 0.260 0.248 0.255 310,000 78,980 0.2548 0.661 0.661 0.674 0.643 0.661 119,523 0.6608 -1.92%
2003-01-30 0 0.260 0.255 0.260 0.250 0.260 2,090,000 535,300 0.2561 0.674 0.661 0.674 0.648 0.674 805,817 0.6643 1.96%
2003-01-29 0 0.255 0.248 0.255 0.246 0.255 426,000 106,970 0.2511 0.661 0.643 0.661 0.638 0.661 164,248 0.6513 3.24%
2003-01-28 0 0.247 0.247 0.250 0.247 0.255 752,000 188,390 0.2505 0.641 0.641 0.648 0.641 0.661 289,940 0.6498 -1.20%
2003-01-27 0 0.250 0.248 0.255 0.240 0.255 1,370,000 342,510 0.2500 0.648 0.643 0.661 0.622 0.661 528,215 0.6484 0.00%
2003-01-24 0 0.250 0.248 0.250 0.245 0.255 2,922,000 727,286 0.2489 0.648 0.643 0.648 0.635 0.661 1,126,602 0.6456 -1.96%
2003-01-23 0 0.255 0.250 0.255 0.250 0.265 770,000 197,050 0.2559 0.661 0.648 0.661 0.648 0.687 296,880 0.6637 0.00%
2003-01-22 0 0.255 0.255 0.260 0.250 0.260 1,404,000 357,440 0.2546 0.661 0.661 0.674 0.648 0.674 541,324 0.6603 -3.77%
2003-01-21 0 0.265 0.265 0.270 0.260 0.270 1,740,000 461,150 0.2650 0.687 0.687 0.700 0.674 0.700 670,872 0.6874 6.00%
2003-01-20 0 0.250 0.250 0.260 0.248 0.255 962,000 243,988 0.2536 0.648 0.648 0.674 0.643 0.661 370,907 0.6578 -1.96%
2003-01-17 0 0.255 0.250 0.255 0.250 0.260 2,090,000 529,800 0.2535 0.661 0.648 0.661 0.648 0.674 805,817 0.6575 0.00%
2003-01-16 0 0.255 0.255 0.260 0.255 0.260 580,000 148,770 0.2565 0.661 0.661 0.674 0.661 0.674 223,624 0.6653 -3.77%
2003-01-15 0 0.265 0.260 0.270 0.260 0.275 3,620,000 976,450 0.2697 0.687 0.674 0.700 0.674 0.713 1,395,722 0.6996 0.00%
2003-01-14 0 0.265 0.260 0.265 0.260 0.270 2,724,000 731,190 0.2684 0.687 0.674 0.687 0.674 0.700 1,050,261 0.6962 -3.64%
2003-01-13 0 0.275 0.275 0.280 0.265 0.285 8,054,000 2,241,970 0.2784 0.713 0.713 0.726 0.687 0.739 3,105,288 0.7220 1.85%
2003-01-10 0 0.270 0.265 0.275 0.260 0.280 4,152,000 1,108,250 0.2669 0.700 0.687 0.713 0.674 0.726 1,600,839 0.6923 -3.57%
2003-01-09 0 0.280 0.275 0.280 0.250 0.280 6,142,000 1,661,870 0.2706 0.726 0.713 0.726 0.648 0.726 2,368,100 0.7018 7.69%
2003-01-08 0 0.260 0.255 0.260 0.255 0.260 2,642,000 685,870 0.2596 0.674 0.661 0.674 0.661 0.674 1,018,646 0.6733 1.96%
2003-01-07 0 0.255 0.250 0.255 0.250 0.270 4,152,000 1,090,480 0.2626 0.661 0.648 0.661 0.648 0.700 1,600,839 0.6812 -1.92%
2003-01-06 0 0.260 0.255 0.260 0.247 0.260 1,552,000 393,476 0.2535 0.674 0.661 0.674 0.641 0.674 598,387 0.6576 1.96%
2003-01-03 0 0.255 0.250 0.255 0.250 0.255 1,498,000 377,940 0.2523 0.661 0.648 0.661 0.648 0.661 577,567 0.6544 2.82%
2003-01-02 0 0.248 0.245 0.248 0.245 0.250 614,000 151,260 0.2464 0.643 0.635 0.643 0.635 0.648 236,733 0.6389 -4.62%
2002-12-31 0 0.260 0.244 0.260 0.245 0.260 708,000 175,942 0.2485 0.674 0.633 0.674 0.635 0.674 272,975 0.6445 5.26%
2002-12-30 0 0.247 0.242 0.247 0.242 0.248 1,420,000 348,490 0.2454 0.641 0.628 0.641 0.628 0.643 547,493 0.6365 -1.20%
2002-12-27 0 0.250 0.246 0.250 0.244 0.250 280,000 68,994 0.2464 0.648 0.638 0.648 0.633 0.648 107,956 0.6391 -1.96%
2002-12-24 0 0.255 0.244 0.255 0.244 0.255 168,000 41,924 0.2495 0.661 0.633 0.661 0.633 0.661 64,774 0.6472 2.00%
2002-12-23 0 0.250 0.244 0.250 0.244 0.250 896,000 220,524 0.2461 0.648 0.633 0.648 0.633 0.648 345,460 0.6383 0.00%
2002-12-20 0 0.250 0.249 0.250 0.245 0.250 1,150,000 282,810 0.2459 0.648 0.646 0.648 0.635 0.648 443,392 0.6378 0.81%
2002-12-19 0 0.248 0.248 0.249 0.245 0.248 260,000 63,880 0.2457 0.643 0.643 0.646 0.635 0.643 100,245 0.6372 -0.80%
2002-12-18 0 0.250 0.250 0.255 0.250 0.265 1,820,000 460,850 0.2532 0.648 0.648 0.661 0.648 0.687 701,716 0.6567 -3.85%
2002-12-17 0 0.260 0.255 0.260 0.245 0.260 1,218,000 307,040 0.2521 0.674 0.661 0.674 0.635 0.674 469,610 0.6538 0.00%
2002-12-16 0 0.260 0.250 0.260 0.255 0.265 588,000 150,680 0.2563 0.674 0.648 0.674 0.661 0.687 226,708 0.6646 -1.89%
2002-12-13 0 0.265 0.260 0.265 0.255 0.265 810,000 208,810 0.2578 0.687 0.674 0.687 0.661 0.687 312,302 0.6686 -1.85%
2002-12-12 0 0.270 0.265 0.270 0.265 0.280 262,000 70,280 0.2682 0.700 0.687 0.700 0.687 0.726 101,016 0.6957 -1.82%
2002-12-11 0 0.275 0.265 0.275 0.260 0.275 1,478,000 397,410 0.2689 0.713 0.687 0.713 0.674 0.713 569,855 0.6974 5.77%
2002-12-10 0 0.260 0.260 0.270 0.250 0.260 378,000 97,570 0.2581 0.674 0.674 0.700 0.648 0.674 145,741 0.6695 -1.89%
2002-12-09 0 0.265 0.265 0.270 0.260 0.270 878,000 233,930 0.2664 0.687 0.687 0.700 0.674 0.700 338,520 0.6910 -3.64%
2002-12-06 0 0.275 0.275 0.280 0.270 0.280 1,988,000 551,600 0.2775 0.713 0.713 0.726 0.700 0.726 766,490 0.7196 -1.79%
2002-12-05 0 0.280 0.275 0.285 0.270 0.295 2,366,000 663,260 0.2803 0.726 0.713 0.739 0.700 0.765 912,231 0.7271 -1.75%
2002-12-04 0 0.285 0.280 0.285 0.265 0.300 8,174,000 2,365,060 0.2893 0.739 0.726 0.739 0.687 0.778 3,151,555 0.7504 3.64%
2002-12-03 0 0.275 0.275 0.280 0.275 0.290 5,794,000 1,640,350 0.2831 0.713 0.713 0.726 0.713 0.752 2,233,926 0.7343 -3.51%
2002-12-02 0 0.285 0.285 0.290 0.250 0.290 14,499,000 3,996,320 0.2756 0.739 0.739 0.752 0.648 0.752 5,590,213 0.7149 14.00%
2002-11-29 0 0.250 0.249 0.250 0.245 0.250 728,000 180,056 0.2473 0.648 0.646 0.648 0.635 0.648 280,687 0.6415 1.63%
2002-11-28 0 0.246 0.246 0.250 0.241 0.250 264,000 65,584 0.2484 0.638 0.638 0.648 0.625 0.648 101,787 0.6443 1.23%
2002-11-27 0 0.243 0.243 0.248 0.243 0.243 140,000 34,020 0.2430 0.630 0.630 0.643 0.630 0.630 53,978 0.6303 -2.02%
2002-11-26 0 0.248 0.243 0.248 0.244 0.248 440,000 108,250 0.2460 0.643 0.630 0.643 0.633 0.643 169,646 0.6381 -0.80%
2002-11-25 0 0.250 0.248 0.250 0.240 0.250 868,000 214,612 0.2472 0.648 0.643 0.648 0.622 0.648 334,665 0.6413 1.63%
2002-11-22 0 0.246 0.242 0.247 0.242 0.255 1,978,000 489,222 0.2473 0.638 0.628 0.641 0.628 0.661 762,635 0.6415 -1.60%
2002-11-21 0 0.250 0.244 0.250 0.244 0.250 638,000 157,410 0.2467 0.648 0.633 0.648 0.633 0.648 245,986 0.6399 0.40%
2002-11-20 0 0.249 0.246 0.249 0.244 0.249 820,000 201,490 0.2457 0.646 0.638 0.646 0.633 0.646 316,158 0.6373 -0.40%
2002-11-19 0 0.250 0.245 0.250 0.245 0.250 976,000 240,630 0.2465 0.648 0.635 0.648 0.635 0.648 376,305 0.6395 0.00%
2002-11-18 0 0.250 0.248 0.250 0.248 0.250 690,000 172,380 0.2498 0.648 0.643 0.648 0.643 0.648 266,035 0.6480 -1.96%
2002-11-15 0 0.255 0.249 0.250 0.244 0.255 566,000 140,548 0.2483 0.661 0.646 0.648 0.633 0.661 218,226 0.6440 2.00%
2002-11-14 0 0.250 0.245 0.250 0.244 0.250 778,000 191,874 0.2466 0.648 0.635 0.648 0.633 0.648 299,965 0.6397 0.00%
2002-11-13 0 0.250 0.247 0.250 0.246 0.250 218,000 54,234 0.2488 0.648 0.641 0.648 0.638 0.648 84,052 0.6452 0.00%
2002-11-12 0 0.250 0.246 0.250 0.243 0.250 212,000 52,472 0.2475 0.648 0.638 0.648 0.630 0.648 81,738 0.6420 0.00%
2002-11-11 0 0.250 0.245 0.255 0.244 0.255 490,000 122,160 0.2493 0.648 0.635 0.661 0.633 0.661 188,924 0.6466 -1.96%
2002-11-08 0 0.255 0.250 0.255 0.247 0.255 474,000 119,726 0.2526 0.661 0.648 0.661 0.641 0.661 182,755 0.6551 0.00%
2002-11-07 0 0.255 0.247 0.255 0.246 0.255 974,000 242,986 0.2495 0.661 0.641 0.661 0.638 0.661 375,534 0.6470 0.00%
2002-11-06 0 0.255 0.246 0.255 0.246 0.255 398,000 99,780 0.2507 0.661 0.638 0.661 0.638 0.661 153,452 0.6502 0.00%
2002-11-05 0 0.255 0.246 0.255 0.246 0.255 652,000 161,432 0.2476 0.661 0.638 0.661 0.638 0.661 251,384 0.6422 0.00%
2002-11-04 0 0.255 0.247 0.255 0.245 0.255 142,000 35,566 0.2505 0.661 0.641 0.661 0.635 0.661 54,749 0.6496 0.00%
2002-11-01 0 0.255 0.245 0.260 0.240 0.260 2,006,000 492,758 0.2456 0.661 0.635 0.674 0.622 0.674 773,430 0.6371 4.08%
2002-10-31 0 0.245 0.245 0.250 0.245 0.249 250,000 61,650 0.2466 0.635 0.635 0.648 0.635 0.646 96,390 0.6396 -2.00%
2002-10-30 0 0.250 0.243 0.250 0.243 0.250 1,030,000 252,700 0.2453 0.648 0.630 0.648 0.630 0.648 397,125 0.6363 0.81%
2002-10-29 0 0.248 0.243 0.250 0.243 0.250 1,210,000 297,810 0.2461 0.643 0.630 0.648 0.630 0.648 466,526 0.6384 -2.75%
2002-10-28 0 0.255 0.248 0.255 0.247 0.260 3,676,000 930,350 0.2531 0.661 0.643 0.661 0.641 0.674 1,417,313 0.6564 -1.92%
2002-10-25 0 0.260 0.250 0.260 0.246 0.260 790,000 199,620 0.2527 0.674 0.648 0.674 0.638 0.674 304,591 0.6554 1.96%
2002-10-24 0 0.255 0.255 0.260 0.250 0.260 2,784,000 710,590 0.2552 0.661 0.661 0.674 0.648 0.674 1,073,395 0.6620 -1.92%
2002-10-23 0 0.260 0.255 0.260 0.245 0.260 774,000 194,650 0.2515 0.674 0.661 0.674 0.635 0.674 298,422 0.6523 4.00%
2002-10-22 0 0.250 0.242 0.250 0.247 0.260 1,168,000 294,230 0.2519 0.648 0.628 0.648 0.641 0.674 450,332 0.6534 -1.96%
2002-10-21 0 0.255 0.250 0.255 0.250 0.260 664,000 168,260 0.2534 0.661 0.648 0.661 0.648 0.674 256,011 0.6572 -1.92%
2002-10-18 0 0.260 0.255 0.260 0.255 0.270 3,428,000 900,180 0.2626 0.674 0.661 0.674 0.661 0.700 1,321,695 0.6811 -1.89%
2002-10-17 0 0.265 0.255 0.265 0.250 0.265 4,860,000 1,241,050 0.2554 0.687 0.661 0.687 0.648 0.687 1,873,814 0.6623 7.29%
2002-10-16 0 0.247 0.247 0.250 0.245 0.255 1,157,000 289,824 0.2505 0.641 0.641 0.648 0.635 0.661 446,091 0.6497 -3.14%
2002-10-15 0 0.255 0.245 0.255 0.242 0.255 370,000 91,694 0.2478 0.661 0.635 0.661 0.628 0.661 142,657 0.6428 2.00%
2002-10-11 0 0.250 0.241 0.250 0.241 0.250 2,110,000 519,370 0.2461 0.648 0.625 0.648 0.625 0.648 813,528 0.6384 0.81%
2002-10-10 0 0.248 0.240 0.248 0.237 0.248 1,112,000 269,874 0.2427 0.643 0.622 0.643 0.615 0.643 428,741 0.6295 -0.80%
2002-10-09 0 0.250 0.242 0.250 0.238 0.250 660,000 161,020 0.2440 0.648 0.628 0.648 0.617 0.648 254,469 0.6328 0.00%
2002-10-08 0 0.250 0.243 0.250 0.240 0.250 434,000 106,596 0.2456 0.648 0.630 0.648 0.622 0.648 167,332 0.6370 0.00%
2002-10-07 0 0.250 0.242 0.250 0.236 0.250 1,080,000 263,160 0.2437 0.648 0.628 0.648 0.612 0.648 416,403 0.6320 0.00%
2002-10-04 0 0.250 0.250 0.255 0.230 0.250 472,000 116,080 0.2459 0.648 0.648 0.661 0.597 0.648 181,984 0.6379 0.00%
2002-10-03 0 0.250 0.250 0.255 0.242 0.250 1,652,000 404,004 0.2446 0.648 0.648 0.661 0.628 0.648 636,943 0.6343 -3.85%
2002-10-02 0 0.260 0.260 0.265 0.246 0.260 1,226,000 312,596 0.2550 0.674 0.674 0.687 0.638 0.674 472,695 0.6613 1.96%
2002-09-30 0 0.255 0.245 0.255 0.242 0.255 567,000 140,245 0.2473 0.661 0.635 0.661 0.628 0.661 218,612 0.6415 0.00%
2002-09-27 0 0.255 0.244 0.255 0.244 0.255 734,000 181,996 0.2480 0.661 0.633 0.661 0.633 0.661 283,000 0.6431 2.00%
2002-09-26 0 0.250 0.244 0.250 0.242 0.250 1,722,000 422,552 0.2454 0.648 0.633 0.648 0.628 0.648 663,932 0.6364 0.00%
2002-09-25 0 0.250 0.249 0.250 0.231 0.255 3,857,000 951,712 0.2467 0.648 0.646 0.648 0.599 0.661 1,487,099 0.6400 -3.85%
2002-09-24 0 0.260 0.255 0.265 0.250 0.260 1,398,000 354,050 0.2533 0.674 0.661 0.687 0.648 0.674 539,011 0.6569 -1.89%
2002-09-23 0 0.265 0.255 0.265 0.250 0.270 1,836,000 469,980 0.2560 0.687 0.661 0.687 0.648 0.700 707,885 0.6639 0.00%
2002-09-20 0 0.265 0.265 0.270 0.250 0.265 510,000 132,000 0.2588 0.687 0.687 0.700 0.648 0.687 196,635 0.6713 -1.85%
2002-09-19 0 0.270 0.265 0.270 0.255 0.270 926,000 243,680 0.2632 0.700 0.687 0.700 0.661 0.700 357,027 0.6825 3.85%
2002-09-18 0 0.260 0.255 0.260 0.255 0.265 382,000 98,310 0.2574 0.674 0.661 0.674 0.661 0.687 147,283 0.6675 -1.89%
2002-09-17 0 0.265 0.260 0.270 0.260 0.270 550,000 145,550 0.2646 0.687 0.674 0.700 0.674 0.700 212,057 0.6864 1.92%
2002-09-16 0 0.260 0.255 0.260 0.250 0.265 1,310,000 334,550 0.2554 0.674 0.661 0.674 0.648 0.687 505,082 0.6624 0.00%
2002-09-13 0 0.260 0.255 0.260 0.248 0.265 1,772,000 451,080 0.2546 0.674 0.661 0.674 0.643 0.687 683,210 0.6602 -3.70%
2002-09-12 0 0.270 0.265 0.275 0.265 0.275 1,350,000 363,500 0.2693 0.700 0.687 0.713 0.687 0.713 520,504 0.6984 0.00%
2002-09-11 0 0.270 0.270 0.280 0.270 0.270 20,000 5,400 0.2700 0.700 0.700 0.726 0.700 0.700 7,711 0.7003 -1.82%
2002-09-10 0 0.275 0.265 0.275 0.265 0.275 932,000 253,940 0.2725 0.713 0.687 0.713 0.687 0.713 359,341 0.7067 0.00%
2002-09-09 0 0.275 0.270 0.275 0.260 0.275 622,000 168,760 0.2713 0.713 0.700 0.713 0.674 0.713 239,817 0.7037 0.00%
2002-09-06 0 0.275 0.265 0.275 0.260 0.275 1,690,000 449,800 0.2662 0.713 0.687 0.713 0.674 0.713 651,594 0.6903 3.77%
2002-09-05 0 0.265 0.265 0.270 0.260 0.270 2,494,000 660,200 0.2647 0.687 0.687 0.700 0.674 0.700 961,583 0.6866 1.92%
2002-09-04 0 0.260 0.260 0.265 0.260 0.265 490,000 127,900 0.2610 0.674 0.674 0.687 0.674 0.687 188,924 0.6770 0.00%
2002-09-03 0 0.260 0.255 0.260 0.255 0.260 690,000 178,200 0.2583 0.674 0.661 0.674 0.661 0.674 266,035 0.6698 0.00%
2002-09-02 0 0.260 0.260 0.270 0.260 0.270 690,000 183,280 0.2656 0.674 0.674 0.700 0.674 0.700 266,035 0.6889 -3.70%
2002-08-30 0 0.270 0.265 0.270 0.265 0.270 560,000 150,150 0.2681 0.700 0.687 0.700 0.687 0.700 215,913 0.6954 1.89%
2002-08-29 0 0.265 0.265 0.270 0.265 0.270 690,000 184,350 0.2672 0.687 0.687 0.700 0.687 0.700 266,035 0.6930 -3.64%
2002-08-28 0 0.275 0.265 0.275 0.265 0.275 218,000 58,360 0.2677 0.713 0.687 0.713 0.687 0.713 84,052 0.6943 0.00%
2002-08-27 0 0.275 0.275 0.280 0.275 0.280 716,000 198,240 0.2769 0.713 0.713 0.726 0.713 0.726 276,060 0.7181 -3.51%
2002-08-26 0 0.285 0.280 0.290 0.280 0.295 350,000 100,800 0.2880 0.739 0.726 0.752 0.726 0.765 134,945 0.7470 -3.39%
2002-08-23 0 0.295 0.290 0.295 0.290 0.300 4,382,000 1,299,230 0.2965 0.765 0.752 0.765 0.752 0.778 1,689,517 0.7690 3.51%
2002-08-22 0 0.285 0.285 0.295 0.270 0.290 1,552,000 435,730 0.2808 0.739 0.739 0.765 0.700 0.752 598,387 0.7282 5.56%
2002-08-21 0 0.270 0.270 0.280 0.265 0.280 718,000 195,390 0.2721 0.700 0.700 0.726 0.687 0.726 276,831 0.7058 -3.57%
2002-08-20 0 0.280 0.270 0.285 0.255 0.285 2,924,000 802,940 0.2746 0.726 0.700 0.739 0.661 0.739 1,127,373 0.7122 3.70%
2002-08-19 0 0.270 0.265 0.270 0.238 0.270 2,764,000 707,100 0.2558 0.700 0.687 0.700 0.617 0.700 1,065,684 0.6635 10.20%
2002-08-16 0 0.245 0.241 0.250 0.240 0.250 886,000 213,640 0.2411 0.635 0.625 0.648 0.622 0.648 341,605 0.6254 0.41%
2002-08-15 0 0.244 0.244 0.248 0.242 0.245 1,046,000 253,772 0.2426 0.633 0.633 0.643 0.628 0.635 403,294 0.6292 0.83%
2002-08-14 0 0.242 0.242 0.248 0.242 0.245 572,000 139,224 0.2434 0.628 0.628 0.643 0.628 0.635 220,539 0.6313 -3.20%
2002-08-13 0 0.250 0.250 0.255 0.250 0.255 507,000 127,620 0.2517 0.648 0.648 0.661 0.648 0.661 195,478 0.6529 0.00%
2002-08-12 0 0.250 0.250 0.255 0.249 0.255 988,000 248,484 0.2515 0.648 0.648 0.661 0.646 0.661 380,932 0.6523 -3.85%
2002-08-09 0 0.260 0.260 0.270 0.260 0.260 2,069,000 537,920 0.2600 0.674 0.674 0.700 0.674 0.674 797,721 0.6743 0.00%
2002-08-08 0 0.260 0.260 0.265 0.260 0.260 1,228,000 319,280 0.2600 0.674 0.674 0.687 0.674 0.674 473,466 0.6743 0.00%
2002-08-07 0 0.260 0.260 0.265 0.260 0.270 2,314,000 610,690 0.2639 0.674 0.674 0.687 0.674 0.700 892,182 0.6845 1.96%
2002-08-06 0 0.255 0.250 0.255 0.250 0.260 3,892,000 991,000 0.2546 0.661 0.648 0.661 0.648 0.674 1,500,594 0.6604 -3.77%
2002-08-05 0 0.265 0.265 0.270 0.255 0.280 1,882,000 502,580 0.2670 0.687 0.687 0.700 0.661 0.726 725,621 0.6926 -5.36%
2002-08-02 0 0.280 0.275 0.285 0.260 0.280 1,064,000 294,070 0.2764 0.726 0.713 0.739 0.674 0.726 410,234 0.7168 0.00%
2002-08-01 0 0.280 0.280 0.285 0.280 0.295 912,000 260,730 0.2859 0.726 0.726 0.739 0.726 0.765 351,629 0.7415 -1.75%
2002-07-31 0 0.285 0.280 0.290 0.280 0.295 1,730,000 493,650 0.2853 0.739 0.726 0.752 0.726 0.765 667,016 0.7401 0.00%
2002-07-30 0 0.285 0.285 0.290 0.275 0.300 4,504,000 1,299,550 0.2885 0.739 0.739 0.752 0.713 0.778 1,736,555 0.7483 5.56%
2002-07-29 0 0.270 0.265 0.270 0.250 0.270 4,776,000 1,242,410 0.2601 0.700 0.687 0.700 0.648 0.700 1,841,427 0.6747 8.00%
2002-07-26 0 0.250 0.250 0.260 0.238 0.275 8,548,000 2,148,296 0.2513 0.648 0.648 0.674 0.617 0.713 3,295,754 0.6518 -15.25%
2002-07-25 0 0.295 0.295 0.300 0.290 0.310 2,414,000 727,660 0.3014 0.765 0.765 0.778 0.752 0.804 930,738 0.7818 -1.67%
2002-07-24 0 0.300 0.300 0.305 0.295 0.305 1,392,000 418,150 0.3004 0.778 0.778 0.791 0.765 0.791 536,697 0.7791 -3.23%
2002-07-23 0 0.310 0.310 0.315 0.300 0.315 1,604,000 490,250 0.3056 0.804 0.804 0.817 0.778 0.817 618,436 0.7927 5.08%
2002-07-22 0 0.295 0.295 0.300 0.295 0.310 1,996,000 598,970 0.3001 0.765 0.765 0.778 0.765 0.804 769,575 0.7783 -7.81%
2002-07-19 0 0.320 0.320 0.325 0.320 0.330 1,550,000 503,050 0.3245 0.830 0.830 0.843 0.830 0.856 597,616 0.8418 -3.03%
2002-07-18 0 0.330 0.325 0.330 0.320 0.330 2,210,000 722,700 0.3270 0.856 0.843 0.856 0.830 0.856 852,084 0.8482 1.54%
2002-07-17 0 0.325 0.320 0.330 0.315 0.335 2,372,000 767,440 0.3235 0.843 0.830 0.856 0.817 0.869 914,545 0.8391 -4.41%
2002-07-16 0 0.340 0.340 0.345 0.330 0.345 2,710,000 908,900 0.3354 0.882 0.882 0.895 0.856 0.895 1,044,864 0.8699 -1.45%
2002-07-15 0 0.345 0.345 0.350 0.345 0.350 2,480,000 860,600 0.3470 0.895 0.895 0.908 0.895 0.908 956,185 0.9000 -2.82%
2002-07-12 0 0.355 0.350 0.355 0.345 0.355 2,340,000 821,550 0.3511 0.921 0.908 0.921 0.895 0.921 902,207 0.9106 1.43%
2002-07-11 0 0.350 0.345 0.350 0.345 0.355 2,582,000 896,980 0.3474 0.908 0.895 0.908 0.895 0.921 995,512 0.9010 0.00%
2002-07-10 0 0.350 0.350 0.355 0.350 0.360 1,746,000 614,050 0.3517 0.908 0.908 0.921 0.908 0.934 673,185 0.9122 -2.78%
2002-07-09 0 0.360 0.350 0.360 0.345 0.360 1,460,000 516,850 0.3540 0.934 0.908 0.934 0.895 0.934 562,915 0.9182 2.86%
2002-07-08 0 0.350 0.350 0.360 0.350 0.370 1,838,000 654,280 0.3560 0.908 0.908 0.934 0.908 0.960 708,657 0.9233 -2.78%
2002-07-05 0 0.360 0.360 0.365 0.360 0.370 1,182,000 428,970 0.3629 0.934 0.934 0.947 0.934 0.960 455,730 0.9413 -2.70%
2002-07-04 0 0.370 0.365 0.370 0.360 0.375 5,338,000 1,964,200 0.3680 0.960 0.947 0.960 0.934 0.973 2,058,111 0.9544 1.37%
2002-07-03 0 0.365 0.360 0.365 0.355 0.365 3,168,000 1,146,810 0.3620 0.947 0.934 0.947 0.921 0.947 1,221,449 0.9389 1.39%
2002-07-02 0 0.360 0.355 0.360 0.345 0.365 2,000,000 720,230 0.3601 0.934 0.921 0.934 0.895 0.947 771,117 0.9340 1.41%
2002-06-28 0 0.355 0.355 0.365 0.355 0.360 2,466,000 885,570 0.3591 0.921 0.921 0.947 0.921 0.934 950,787 0.9314 1.43%
2002-06-27 0 0.350 0.350 0.355 0.350 0.365 5,496,000 1,979,290 0.3601 0.908 0.908 0.921 0.908 0.947 2,119,029 0.9341 0.00%
2002-06-26 0 0.350 0.345 0.355 0.345 0.355 1,764,000 617,550 0.3501 0.908 0.895 0.921 0.895 0.921 680,125 0.9080 -1.41%
2002-06-25 0 0.355 0.355 0.360 0.350 0.375 3,284,000 1,198,670 0.3650 0.921 0.921 0.934 0.908 0.973 1,266,174 0.9467 -4.05%
2002-06-24 0 0.370 0.370 0.375 0.350 0.375 4,866,000 1,772,080 0.3642 0.960 0.960 0.973 0.908 0.973 1,876,128 0.9445 7.25%
2002-06-21 0 0.345 0.345 0.350 0.340 0.350 1,976,000 683,520 0.3459 0.895 0.895 0.908 0.882 0.908 761,864 0.8972 -1.43%
2002-06-20 0 0.350 0.350 0.355 0.330 0.360 4,278,000 1,478,650 0.3456 0.908 0.908 0.921 0.856 0.934 1,649,419 0.8965 0.00%
2002-06-19 0 0.350 0.345 0.355 0.345 0.375 4,550,000 1,612,440 0.3544 0.908 0.895 0.921 0.895 0.973 1,754,291 0.9191 -6.67%
2002-06-18 0 0.375 0.370 0.375 0.370 0.380 8,862,000 3,337,040 0.3766 0.973 0.960 0.973 0.960 0.986 3,416,819 0.9767 1.35%
2002-06-17 0 0.370 0.365 0.370 0.370 0.385 9,800,000 3,711,150 0.3787 0.960 0.947 0.960 0.960 0.999 3,778,473 0.9822 -3.90%
2002-06-14 0 0.385 0.380 0.385 0.380 0.400 6,686,000 2,621,950 0.3922 0.999 0.986 0.999 0.986 1.037 2,577,844 1.0171 -2.53%
2002-06-13 0 0.395 0.395 0.400 0.390 0.405 20,549,000 8,177,530 0.3980 1.024 1.024 1.037 1.012 1.050 7,922,841 1.0321 2.60%
2002-06-12 0 0.385 0.380 0.390 0.380 0.390 14,633,000 5,630,470 0.3848 0.999 0.986 1.012 0.986 1.012 5,641,877 0.9980 1.32%
2002-06-11 0 0.380 0.380 0.385 0.375 0.390 9,086,000 3,493,130 0.3845 0.986 0.986 0.999 0.973 1.012 3,503,184 0.9971 0.00%
2002-06-10 0 0.380 0.380 0.385 0.380 0.390 11,938,000 4,556,070 0.3816 0.986 0.986 0.999 0.986 1.012 4,602,797 0.9898 -2.56%
2002-06-07 0 0.390 0.385 0.390 0.375 0.395 19,326,000 7,469,240 0.3865 1.012 0.999 1.012 0.973 1.024 7,451,303 1.0024 4.00%
2002-06-06 0 0.375 0.370 0.375 0.370 0.380 6,562,000 2,462,090 0.3752 0.973 0.960 0.973 0.960 0.986 2,530,035 0.9731 0.00%
2002-06-05 0 0.375 0.375 0.380 0.375 0.385 6,010,000 2,264,720 0.3768 0.973 0.973 0.986 0.973 0.999 2,317,207 0.9773 0.00%
2002-06-04 0 0.375 0.370 0.375 0.370 0.385 14,738,000 5,563,410 0.3775 0.973 0.960 0.973 0.960 0.999 5,682,361 0.9791 -2.60%
2002-06-03 0 0.385 0.380 0.385 0.375 0.400 23,176,000 8,970,590 0.3871 0.999 0.986 0.999 0.973 1.037 8,935,704 1.0039 -2.53%
2002-05-31 0 0.395 0.395 0.400 0.395 0.425 29,028,000 11,897,550 0.4099 1.024 1.024 1.037 1.024 1.102 11,191,992 1.0630 -7.06%
2002-05-30 0 0.425 0.420 0.425 0.415 0.440 52,812,000 22,619,450 0.4283 1.102 1.089 1.102 1.076 1.141 20,362,115 1.1109 2.41%
2002-05-29 0 0.415 0.415 0.420 0.400 0.435 71,022,336 29,875,079 0.4206 1.076 1.076 1.089 1.037 1.128 27,383,265 1.0910 2.47%
2002-05-28 0 0.405 0.400 0.405 0.400 0.435 40,996,000 17,118,010 0.4176 1.050 1.037 1.050 1.037 1.128 15,806,356 1.0830 -3.57%
2002-05-27 0 0.420 0.420 0.425 0.415 0.430 35,304,300 14,895,292 0.4219 1.089 1.089 1.102 1.076 1.115 13,611,873 1.0943 1.20%
2002-05-24 0 0.415 0.415 0.420 0.390 0.435 63,956,000 26,786,770 0.4188 1.076 1.076 1.089 1.012 1.128 24,658,779 1.0863 6.41%
2002-05-23 0 0.390 0.390 0.395 0.390 0.420 52,146,000 21,182,920 0.4062 1.012 1.012 1.024 1.012 1.089 20,105,333 1.0536 -6.02%
2002-05-22 0 0.415 0.415 0.420 0.380 0.420 84,492,000 33,988,560 0.4023 1.076 1.076 1.089 0.986 1.089 32,576,608 1.0433 9.21%
2002-05-21 0 0.380 0.375 0.380 0.365 0.380 10,708,000 4,001,910 0.3737 0.986 0.973 0.986 0.947 0.986 4,128,560 0.9693 1.33%
2002-05-17 0 0.375 0.375 0.380 0.370 0.395 17,024,000 6,504,800 0.3821 0.973 0.973 0.986 0.960 1.024 6,563,748 0.9910 -5.06%
2002-05-16 0 0.395 0.390 0.395 0.380 0.405 39,206,000 15,565,040 0.3970 1.024 1.012 1.024 0.986 1.050 15,116,206 1.0297 0.00%
2002-05-15 0 0.395 0.390 0.395 0.370 0.400 26,060,000 10,095,060 0.3874 1.024 1.012 1.024 0.960 1.037 10,047,654 1.0047 5.33%
2002-05-14 0 0.375 0.370 0.375 0.370 0.385 7,926,000 2,986,470 0.3768 0.973 0.960 0.973 0.960 0.999 3,055,937 0.9773 0.00%
2002-05-13 0 0.375 0.375 0.380 0.370 0.380 7,756,000 2,917,110 0.3761 0.973 0.973 0.986 0.960 0.986 2,990,392 0.9755 1.35%
2002-05-10 0 0.370 0.370 0.375 0.370 0.380 9,308,000 3,483,060 0.3742 0.960 0.960 0.973 0.960 0.986 3,588,778 0.9705 0.00%
2002-05-09 0 0.370 0.365 0.370 0.370 0.400 24,896,000 9,521,650 0.3825 0.960 0.947 0.960 0.960 1.037 9,598,864 0.9920 -3.90%
2002-05-08 0 0.385 0.385 0.390 0.365 0.395 65,354,000 25,052,640 0.3833 0.999 0.999 1.012 0.947 1.024 25,197,789 0.9942 2.67%
2002-05-07 0 0.375 0.375 0.380 0.345 0.380 25,596,000 9,334,820 0.3647 0.973 0.973 0.986 0.895 0.986 9,868,755 0.9459 5.63%
2002-05-06 0 0.355 0.355 0.360 0.350 0.360 7,532,000 2,680,070 0.3558 0.921 0.921 0.934 0.908 0.934 2,904,027 0.9229 0.00%
2002-05-03 0 0.355 0.355 0.360 0.350 0.365 7,872,000 2,819,200 0.3581 0.921 0.921 0.934 0.908 0.947 3,035,116 0.9289 -2.74%
2002-05-02 0 0.365 0.360 0.365 0.355 0.375 28,406,000 10,448,710 0.3678 0.947 0.934 0.947 0.921 0.973 10,952,174 0.9540 0.00%
2002-04-30 0 0.365 0.365 0.370 0.350 0.370 56,340,000 20,431,600 0.3626 0.947 0.947 0.960 0.908 0.960 21,722,365 0.9406 5.80%
2002-04-29 0 0.345 0.340 0.345 0.335 0.345 5,387,000 1,821,320 0.3381 0.895 0.882 0.895 0.869 0.895 2,077,004 0.8769 0.00%
2002-04-26 0 0.345 0.340 0.345 0.335 0.345 8,016,000 2,725,090 0.3400 0.895 0.882 0.895 0.869 0.895 3,090,637 0.8817 1.47%
2002-04-25 0 0.340 0.335 0.340 0.335 0.345 7,716,000 2,609,110 0.3381 0.882 0.869 0.882 0.869 0.895 2,974,969 0.8770 -1.45%
2002-04-24 0 0.345 0.340 0.345 0.340 0.360 16,378,000 5,747,770 0.3509 0.895 0.882 0.895 0.882 0.934 6,314,677 0.9102 -4.17%
2002-04-23 0 0.360 0.355 0.360 0.330 0.360 21,518,000 7,400,940 0.3439 0.934 0.921 0.934 0.856 0.934 8,296,448 0.8921 5.88%
2002-04-22 0 0.340 0.340 0.345 0.340 0.370 16,754,000 5,908,520 0.3527 0.882 0.882 0.895 0.882 0.960 6,459,647 0.9147 -6.85%
2002-04-19 0 0.365 0.360 0.365 0.355 0.375 26,006,000 9,541,900 0.3669 0.947 0.934 0.947 0.921 0.973 10,026,834 0.9516 1.39%
2002-04-18 0 0.360 0.355 0.360 0.360 0.370 11,938,000 4,319,390 0.3618 0.934 0.921 0.934 0.934 0.960 4,602,797 0.9384 0.00%
2002-04-17 0 0.360 0.360 0.365 0.360 0.375 12,300,000 4,507,370 0.3665 0.934 0.934 0.947 0.934 0.973 4,742,369 0.9504 -2.70%
2002-04-16 0 0.370 0.365 0.370 0.360 0.385 53,674,000 20,016,810 0.3729 0.960 0.947 0.960 0.934 0.999 20,694,466 0.9673 -2.63%
2002-04-15 0 0.380 0.380 0.385 0.355 0.405 105,832,000 40,806,450 0.3856 0.986 0.986 0.999 0.921 1.050 40,804,426 1.0000 5.56%
2002-04-12 1 0.360 - - - - 0 0 - 0.934 - - - - 0 - 0.00%
2002-04-11 1 0.360 - - - - 0 0 - 0.934 - - - - 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 0.934 0.934 0.947 0.921 0.986 4,793,263 0.9574 -5.26%
2002-04-09 0 0.380 0.375 0.380 0.360 0.395 37,260,000 14,307,560 0.3840 0.986 0.973 0.986 0.934 1.024 14,365,909 0.9959 5.56%
2002-04-08 0 0.360 0.355 0.360 0.345 0.365 9,752,000 3,495,280 0.3584 0.934 0.921 0.934 0.895 0.947 3,759,966 0.9296 4.35%
2002-04-04 0 0.345 0.345 0.350 0.335 0.345 2,928,000 1,006,200 0.3436 0.895 0.895 0.908 0.869 0.895 1,128,915 0.8913 1.47%
2002-04-03 0 0.340 0.335 0.340 0.335 0.345 3,280,000 1,114,210 0.3397 0.882 0.869 0.882 0.869 0.895 1,264,632 0.8811 -2.86%
2002-04-02 0 0.350 0.345 0.350 0.320 0.350 7,458,000 2,489,130 0.3338 0.908 0.895 0.908 0.830 0.908 2,875,495 0.8656 6.06%
2002-03-28 0 0.330 0.325 0.335 0.325 0.330 2,584,000 851,120 0.3294 0.856 0.843 0.869 0.843 0.856 996,283 0.8543 1.54%
2002-03-27 0 0.325 0.325 0.330 0.325 0.340 4,002,000 1,327,210 0.3316 0.843 0.843 0.856 0.843 0.882 1,543,005 0.8601 0.00%
2002-03-26 0 0.325 0.320 0.325 0.320 0.335 4,628,000 1,509,420 0.3261 0.843 0.830 0.843 0.830 0.869 1,784,365 0.8459 -4.41%
2002-03-25 0 0.340 0.335 0.340 0.335 0.340 3,488,000 1,182,340 0.3390 0.882 0.869 0.882 0.869 0.882 1,344,828 0.8792 1.49%
2002-03-22 0 0.335 0.335 0.340 0.335 0.350 9,685,000 3,320,080 0.3428 0.869 0.869 0.882 0.869 0.908 3,734,134 0.8891 -4.29%
2002-03-21 0 0.350 0.345 0.350 0.345 0.360 10,360,000 3,646,780 0.3520 0.908 0.895 0.908 0.895 0.934 3,994,386 0.9130 -2.78%
2002-03-20 0 0.360 0.360 0.365 0.360 0.370 16,152,000 5,888,740 0.3646 0.934 0.934 0.947 0.934 0.960 6,227,541 0.9456 -1.37%
2002-03-19 0 0.365 0.360 0.365 0.345 0.365 29,292,000 10,499,450 0.3584 0.947 0.934 0.947 0.895 0.947 11,293,779 0.9297 5.80%
2002-03-18 0 0.345 0.340 0.345 0.330 0.345 15,856,000 5,384,160 0.3396 0.895 0.882 0.895 0.856 0.895 6,113,415 0.8807 4.55%
2002-03-15 0 0.330 0.330 0.335 0.325 0.330 10,198,000 3,352,270 0.3287 0.856 0.856 0.869 0.843 0.856 3,931,925 0.8526 0.00%
2002-03-14 0 0.330 0.325 0.330 0.330 0.335 6,858,000 2,281,140 0.3326 0.856 0.843 0.856 0.856 0.869 2,644,160 0.8627 -1.49%
2002-03-13 0 0.335 0.330 0.335 0.325 0.345 9,046,000 3,012,230 0.3330 0.869 0.856 0.869 0.843 0.895 3,487,762 0.8637 -1.47%
2002-03-12 0 0.340 0.335 0.345 0.325 0.345 27,984,000 9,357,850 0.3344 0.882 0.869 0.895 0.843 0.895 10,789,469 0.8673 6.25%
2002-03-11 0 0.320 0.320 0.325 0.310 0.320 9,702,000 3,075,980 0.3170 0.830 0.830 0.843 0.804 0.830 3,740,688 0.8223 1.59%
2002-03-08 0 0.315 0.305 0.315 0.305 0.315 6,764,000 2,106,180 0.3114 0.817 0.791 0.817 0.791 0.817 2,607,918 0.8076 1.61%
2002-03-07 0 0.310 0.310 0.315 0.305 0.310 5,776,000 1,784,740 0.3090 0.804 0.804 0.817 0.791 0.804 2,226,986 0.8014 1.64%
2002-03-06 0 0.305 0.305 0.310 0.300 0.310 7,472,000 2,298,140 0.3076 0.791 0.791 0.804 0.778 0.804 2,880,893 0.7977 0.00%
2002-03-05 0 0.305 0.300 0.310 0.290 0.315 16,084,000 4,884,850 0.3037 0.791 0.778 0.804 0.752 0.817 6,201,323 0.7877 3.39%
2002-03-04 0 0.295 0.290 0.295 0.290 0.295 1,704,000 502,180 0.2947 0.765 0.752 0.765 0.752 0.765 656,992 0.7644 1.72%
2002-03-01 0 0.290 0.290 0.295 0.290 0.300 1,888,000 555,550 0.2943 0.752 0.752 0.765 0.752 0.778 727,934 0.7632 -4.92%
2002-02-28 0 0.305 0.300 0.305 0.300 0.305 3,560,000 1,072,950 0.3014 0.791 0.778 0.791 0.778 0.791 1,372,588 0.7817 0.00%
2002-02-27 0 0.305 0.295 0.305 0.295 0.305 3,750,000 1,125,000 0.3000 0.791 0.765 0.791 0.765 0.791 1,445,844 0.7781 3.39%
2002-02-26 0 0.295 0.295 0.305 0.290 0.305 2,714,000 809,400 0.2982 0.765 0.765 0.791 0.752 0.791 1,046,406 0.7735 -1.67%
2002-02-25 0 0.300 0.295 0.300 0.300 0.300 3,268,000 980,400 0.3000 0.778 0.765 0.778 0.778 0.778 1,260,005 0.7781 -1.64%
2002-02-22 0 0.305 0.305 0.310 0.295 0.315 4,934,000 1,517,840 0.3076 0.791 0.791 0.804 0.765 0.817 1,902,346 0.7979 1.67%
2002-02-21 0 0.300 0.295 0.305 0.295 0.305 2,495,000 749,460 0.3004 0.778 0.765 0.791 0.765 0.791 961,968 0.7791 0.00%
2002-02-20 0 0.300 0.295 0.305 0.300 0.305 2,104,000 635,450 0.3020 0.778 0.765 0.791 0.778 0.791 811,215 0.7833 0.00%
2002-02-19 0 0.300 0.300 0.305 0.295 0.310 3,472,000 1,040,700 0.2997 0.778 0.778 0.791 0.765 0.804 1,338,659 0.7774 -4.76%
2002-02-18 0 0.315 0.310 0.315 0.295 0.315 8,926,000 2,753,220 0.3084 0.817 0.804 0.817 0.765 0.817 3,441,495 0.8000 6.78%
2002-02-15 0 0.295 0.290 0.295 0.290 0.300 682,000 199,530 0.2926 0.765 0.752 0.765 0.752 0.778 262,951 0.7588 0.00%
2002-02-11 0 0.295 0.290 0.300 0.280 0.295 950,000 277,800 0.2924 0.765 0.752 0.778 0.726 0.765 366,281 0.7584 3.51%
2002-02-08 0 0.285 0.285 0.290 0.285 0.290 660,000 188,600 0.2858 0.739 0.739 0.752 0.739 0.752 254,469 0.7412 -1.72%
2002-02-07 0 0.290 0.290 0.295 0.275 0.295 2,630,000 757,490 0.2880 0.752 0.752 0.765 0.713 0.765 1,014,019 0.7470 1.75%
2002-02-06 0 0.285 0.280 0.285 0.270 0.285 1,064,000 298,810 0.2808 0.739 0.726 0.739 0.700 0.739 410,234 0.7284 1.79%
2002-02-05 0 0.280 0.280 0.290 0.275 0.285 834,000 231,950 0.2781 0.726 0.726 0.752 0.713 0.739 321,556 0.7213 0.00%
2002-02-04 0 0.280 0.275 0.280 0.280 0.285 418,000 118,330 0.2831 0.726 0.713 0.726 0.726 0.739 161,163 0.7342 -1.75%
2002-02-01 0 0.285 0.280 0.285 0.280 0.285 1,394,000 390,920 0.2804 0.739 0.726 0.739 0.726 0.739 537,469 0.7273 0.00%
2002-01-31 0 0.285 0.285 0.290 0.285 0.290 1,366,000 390,460 0.2858 0.739 0.739 0.752 0.739 0.752 526,673 0.7414 0.00%
2002-01-30 0 0.285 0.285 0.290 0.280 0.290 944,000 269,140 0.2851 0.739 0.739 0.752 0.726 0.752 363,967 0.7395 -1.72%
2002-01-29 0 0.290 0.290 0.295 0.285 0.295 1,912,000 558,880 0.2923 0.752 0.752 0.765 0.739 0.765 737,188 0.7581 0.00%
2002-01-28 0 0.290 0.290 0.295 0.285 0.295 5,054,000 1,475,560 0.2920 0.752 0.752 0.765 0.739 0.765 1,948,613 0.7572 -1.69%
2002-01-25 0 0.295 0.290 0.295 0.275 0.295 5,380,100 1,538,637 0.2860 0.765 0.752 0.765 0.713 0.765 2,074,343 0.7417 7.27%
2002-01-24 0 0.275 0.275 0.285 0.275 0.285 2,670,000 747,700 0.2800 0.713 0.713 0.739 0.713 0.739 1,029,441 0.7263 -3.51%
2002-01-23 0 0.285 0.280 0.285 0.275 0.285 746,000 210,180 0.2817 0.739 0.726 0.739 0.713 0.739 287,627 0.7307 1.79%
2002-01-22 0 0.280 0.275 0.280 0.275 0.285 1,080,000 303,100 0.2806 0.726 0.713 0.726 0.713 0.739 416,403 0.7279 -1.75%
2002-01-21 0 0.285 0.285 0.290 0.280 0.285 1,970,000 561,400 0.2850 0.739 0.739 0.752 0.726 0.739 759,550 0.7391 0.00%
2002-01-18 0 0.285 0.285 0.290 0.285 0.295 1,604,000 468,630 0.2922 0.739 0.739 0.752 0.739 0.765 618,436 0.7578 -3.39%
2002-01-17 0 0.295 0.295 0.300 0.285 0.295 2,496,000 724,860 0.2904 0.765 0.765 0.778 0.739 0.765 962,354 0.7532 1.72%
2002-01-16 0 0.290 0.285 0.295 0.285 0.290 1,370,000 396,600 0.2895 0.752 0.739 0.765 0.739 0.752 528,215 0.7508 1.75%
2002-01-15 0 0.285 0.285 0.290 0.285 0.285 670,000 191,950 0.2865 0.739 0.739 0.752 0.739 0.739 258,324 0.7431 -3.39%
2002-01-14 0 0.295 0.290 0.300 0.285 0.295 820,000 238,500 0.2909 0.765 0.752 0.778 0.739 0.765 316,158 0.7544 -1.67%
2002-01-11 0 0.300 0.300 0.305 0.295 0.305 1,794,000 541,100 0.3016 0.778 0.778 0.791 0.765 0.791 691,692 0.7823 -3.23%
2002-01-10 0 0.310 0.305 0.310 0.285 0.310 2,982,000 896,380 0.3006 0.804 0.791 0.804 0.739 0.804 1,149,735 0.7796 6.90%
2002-01-09 0 0.290 0.290 0.295 0.290 0.305 3,630,000 1,073,920 0.2958 0.752 0.752 0.765 0.752 0.791 1,399,577 0.7673 -6.45%
2002-01-08 0 0.310 0.305 0.310 0.305 0.310 2,552,000 786,030 0.3080 0.804 0.791 0.804 0.791 0.804 983,945 0.7989 -3.12%
2002-01-07 0 0.320 0.310 0.315 0.295 0.320 10,146,000 3,137,540 0.3092 0.830 0.804 0.817 0.765 0.830 3,911,876 0.8021 4.92%
2002-01-04 0 0.305 0.300 0.305 0.285 0.305 3,882,000 1,152,050 0.2968 0.791 0.778 0.791 0.739 0.791 1,496,738 0.7697 5.17%
2002-01-03 0 0.290 0.290 0.295 0.290 0.300 4,252,000 1,252,780 0.2946 0.752 0.752 0.765 0.752 0.778 1,639,395 0.7642 0.00%
2002-01-02 0 0.290 0.285 0.295 0.275 0.290 1,878,000 534,280 0.2845 0.752 0.739 0.765 0.713 0.752 724,079 0.7379 1.75%
2001-12-31 0 0.285 0.280 0.285 0.280 0.285 202,000 56,570 0.2800 0.739 0.726 0.739 0.726 0.739 77,883 0.7263 1.79%
2001-12-28 0 0.280 0.275 0.280 0.275 0.280 954,000 266,650 0.2795 0.726 0.713 0.726 0.713 0.726 367,823 0.7249 1.82%
2001-12-27 0 0.275 0.270 0.280 0.275 0.280 1,928,000 538,990 0.2796 0.713 0.700 0.726 0.713 0.726 743,357 0.7251 0.00%
2001-12-24 0 0.275 0.275 0.285 0.275 0.280 490,000 136,160 0.2779 0.713 0.713 0.739 0.713 0.726 188,924 0.7207 -1.79%
2001-12-21 0 0.280 0.280 0.285 0.280 0.285 1,090,000 305,950 0.2807 0.726 0.726 0.739 0.726 0.739 420,259 0.7280 -1.75%
2001-12-20 0 0.285 0.285 0.290 0.280 0.285 3,514,000 998,150 0.2840 0.739 0.739 0.752 0.726 0.739 1,354,853 0.7367 1.79%
2001-12-19 0 0.280 0.280 0.285 0.275 0.285 2,586,000 725,650 0.2806 0.726 0.726 0.739 0.713 0.739 997,054 0.7278 0.00%
2001-12-18 0 0.280 0.280 0.285 0.280 0.285 2,580,000 724,650 0.2809 0.726 0.726 0.739 0.726 0.739 994,741 0.7285 -1.75%
2001-12-17 0 0.285 0.285 0.290 0.285 0.295 990,000 290,440 0.2934 0.739 0.739 0.752 0.739 0.765 381,703 0.7609 -3.39%
2001-12-14 0 0.295 0.295 0.300 0.285 0.295 2,950,000 861,300 0.2920 0.765 0.765 0.778 0.739 0.765 1,137,398 0.7573 1.72%
2001-12-13 0 0.290 0.290 0.295 0.285 0.315 5,120,000 1,538,360 0.3005 0.752 0.752 0.765 0.739 0.817 1,974,059 0.7793 -6.45%
2001-12-12 0 0.310 0.310 0.320 0.310 0.320 8,107,000 2,572,965 0.3174 0.804 0.804 0.830 0.804 0.830 3,125,723 0.8232 -1.59%
2001-12-11 0 0.315 0.310 0.315 0.310 0.320 5,418,000 1,704,570 0.3146 0.817 0.804 0.817 0.804 0.830 2,088,956 0.8160 0.00%
2001-12-10 0 0.315 0.315 0.320 0.315 0.325 5,046,000 1,604,790 0.3180 0.817 0.817 0.830 0.817 0.843 1,945,528 0.8249 -1.56%
2001-12-07 0 0.320 0.315 0.320 0.315 0.325 2,826,000 901,620 0.3190 0.830 0.817 0.830 0.817 0.843 1,089,588 0.8275 -1.54%
2001-12-06 0 0.325 0.320 0.325 0.320 0.345 9,716,000 3,247,520 0.3342 0.843 0.830 0.843 0.830 0.895 3,746,086 0.8669 -1.52%
2001-12-05 0 0.330 0.325 0.335 0.325 0.345 5,930,000 1,977,320 0.3334 0.856 0.843 0.869 0.843 0.895 2,286,362 0.8648 -2.94%
2001-12-04 0 0.340 0.335 0.340 0.320 0.340 16,850,000 5,619,230 0.3335 0.882 0.869 0.882 0.830 0.882 6,496,661 0.8649 6.25%
2001-12-03 0 0.320 0.320 0.325 0.310 0.320 3,174,000 1,007,560 0.3174 0.830 0.830 0.843 0.804 0.830 1,223,763 0.8233 0.00%
2001-11-30 0 0.320 0.315 0.320 0.315 0.325 3,880,000 1,240,800 0.3198 0.830 0.817 0.830 0.817 0.843 1,495,967 0.8294 1.59%
2001-11-29 0 0.315 0.310 0.315 0.310 0.320 7,372,000 2,310,320 0.3134 0.817 0.804 0.817 0.804 0.830 2,842,337 0.8128 0.00%
2001-11-28 0 0.315 0.315 0.320 0.315 0.325 4,486,000 1,421,750 0.3169 0.817 0.817 0.830 0.817 0.843 1,729,615 0.8220 0.00%
2001-11-27 0 0.315 0.315 0.320 0.315 0.325 3,930,000 1,254,400 0.3192 0.817 0.817 0.830 0.817 0.843 1,515,245 0.8279 -3.08%
2001-11-26 0 0.325 0.325 0.330 0.325 0.340 10,692,000 3,528,910 0.3301 0.843 0.843 0.856 0.843 0.882 4,122,391 0.8560 -1.52%
2001-11-23 0 0.330 0.330 0.335 0.315 0.330 19,380,000 6,335,470 0.3269 0.856 0.856 0.869 0.817 0.856 7,472,124 0.8479 4.76%
2001-11-22 0 0.315 0.315 0.320 0.315 0.320 3,646,000 1,157,260 0.3174 0.817 0.817 0.830 0.817 0.830 1,405,746 0.8232 0.00%
2001-11-21 0 0.315 0.315 0.320 0.310 0.315 4,330,000 1,362,450 0.3147 0.817 0.817 0.830 0.804 0.817 1,669,468 0.8161 -1.56%
2001-11-20 0 0.320 0.315 0.320 0.315 0.330 10,990,000 3,560,790 0.3240 0.830 0.817 0.830 0.817 0.856 4,237,288 0.8403 -1.54%
2001-11-19 0 0.325 0.320 0.325 0.315 0.325 4,798,000 1,546,300 0.3223 0.843 0.830 0.843 0.817 0.843 1,849,910 0.8359 4.84%
2001-11-16 0 0.310 0.310 0.315 0.310 0.330 11,416,000 3,683,520 0.3227 0.804 0.804 0.817 0.804 0.856 4,401,536 0.8369 -4.62%
2001-11-15 0 0.325 0.325 0.330 0.320 0.335 4,540,000 1,492,950 0.3288 0.843 0.843 0.856 0.830 0.869 1,750,436 0.8529 -1.52%
2001-11-14 0 0.330 0.325 0.330 0.320 0.335 9,498,000 3,100,030 0.3264 0.856 0.843 0.856 0.830 0.869 3,662,035 0.8465 3.13%
2001-11-13 0 0.320 0.315 0.320 0.310 0.320 3,652,000 1,152,270 0.3155 0.830 0.817 0.830 0.804 0.830 1,408,060 0.8183 1.59%
2001-11-12 0 0.315 0.310 0.315 0.315 0.335 3,048,000 977,770 0.3208 0.817 0.804 0.817 0.817 0.869 1,175,182 0.8320 -4.55%
2001-11-09 0 0.330 0.330 0.340 0.330 0.345 6,126,000 2,088,930 0.3410 0.856 0.856 0.882 0.856 0.895 2,361,931 0.8844 -1.49%
2001-11-08 0 0.335 0.335 0.340 0.320 0.340 6,526,000 2,175,040 0.3333 0.869 0.869 0.882 0.830 0.882 2,516,155 0.8644 4.69%
2001-11-07 0 0.320 0.315 0.320 0.315 0.335 7,342,000 2,339,860 0.3187 0.830 0.817 0.830 0.817 0.869 2,830,770 0.8266 -4.48%
2001-11-06 0 0.335 0.330 0.335 0.330 0.350 8,660,000 2,940,140 0.3395 0.869 0.856 0.869 0.856 0.908 3,338,937 0.8806 -2.90%
2001-11-05 0 0.345 0.340 0.345 0.330 0.350 8,302,000 2,852,080 0.3435 0.895 0.882 0.895 0.856 0.908 3,200,907 0.8910 2.99%
2001-11-02 0 0.335 0.335 0.340 0.325 0.355 11,639,000 3,904,560 0.3355 0.869 0.869 0.882 0.843 0.921 4,487,515 0.8701 -2.90%
2001-11-01 0 0.345 0.345 0.350 0.325 0.350 32,320,000 10,984,520 0.3399 0.895 0.895 0.908 0.843 0.908 12,461,250 0.8815 7.81%
2001-10-31 0 0.320 0.315 0.320 0.310 0.335 19,568,000 6,296,500 0.3218 0.830 0.817 0.830 0.804 0.869 7,544,609 0.8346 0.00%
2001-10-30 0 0.320 0.320 0.325 0.275 0.325 27,448,000 8,482,260 0.3090 0.830 0.830 0.843 0.713 0.843 10,582,809 0.8015 14.29%
2001-10-29 0 0.280 0.275 0.285 0.275 0.280 2,566,000 713,080 0.2779 0.726 0.713 0.739 0.713 0.726 989,343 0.7208 0.00%
2001-10-26 0 0.280 0.275 0.280 0.275 0.285 1,898,000 530,750 0.2796 0.726 0.713 0.726 0.713 0.739 731,790 0.7253 1.82%
2001-10-24 0 0.275 0.275 0.280 0.275 0.285 4,434,000 1,241,600 0.2800 0.713 0.713 0.726 0.713 0.739 1,709,566 0.7263 -3.51%
2001-10-23 0 0.285 0.280 0.290 0.270 0.285 10,436,000 2,940,280 0.2817 0.739 0.726 0.752 0.700 0.739 4,023,688 0.7307 9.62%
2001-10-22 0 0.260 0.260 0.265 0.255 0.265 916,000 240,370 0.2624 0.674 0.674 0.687 0.661 0.687 353,172 0.6806 0.00%
2001-10-19 0 0.260 0.260 0.265 0.260 0.265 1,720,000 452,000 0.2628 0.674 0.674 0.687 0.674 0.687 663,161 0.6816 -1.89%
2001-10-18 0 0.265 0.260 0.265 0.260 0.270 2,634,000 692,340 0.2628 0.687 0.674 0.687 0.674 0.700 1,015,561 0.6817 -3.64%
2001-10-17 0 0.275 0.270 0.280 0.265 0.275 2,726,000 741,540 0.2720 0.713 0.700 0.726 0.687 0.713 1,051,032 0.7055 3.77%
2001-10-16 0 0.265 0.260 0.265 0.260 0.265 1,290,000 340,100 0.2636 0.687 0.674 0.687 0.674 0.687 497,370 0.6838 3.92%
2001-10-15 0 0.255 0.255 0.260 0.250 0.275 4,652,000 1,194,860 0.2568 0.661 0.661 0.674 0.648 0.713 1,793,618 0.6662 -3.77%
2001-10-12 0 0.265 0.265 0.270 0.265 0.290 9,122,000 2,461,670 0.2699 0.687 0.687 0.700 0.687 0.752 3,517,065 0.6999 -8.62%
2001-10-11 0 0.290 0.290 0.295 0.290 0.310 11,074,000 3,355,240 0.3030 0.752 0.752 0.765 0.752 0.804 4,269,675 0.7858 -3.33%
2001-10-10 0 0.300 0.295 0.300 0.285 0.305 16,572,000 4,905,260 0.2960 0.778 0.765 0.778 0.739 0.791 6,389,475 0.7677 5.26%
2001-10-09 0 0.285 0.280 0.285 0.270 0.290 14,258,000 4,026,230 0.2824 0.739 0.726 0.739 0.700 0.752 5,497,293 0.7324 5.56%
2001-10-08 0 0.270 0.255 0.270 0.236 0.290 10,136,000 2,598,822 0.2564 0.700 0.661 0.700 0.612 0.752 3,908,021 0.6650 5.88%
2001-10-05 0 0.255 0.255 0.260 0.218 0.260 15,516,000 3,736,820 0.2408 0.661 0.661 0.674 0.565 0.674 5,982,326 0.6246 13.84%
2001-10-04 0 0.224 0.224 0.225 0.215 0.224 5,142,000 1,126,636 0.2191 0.581 0.581 0.584 0.558 0.581 1,982,542 0.5683 4.67%
2001-10-03 0 0.214 0.213 0.215 0.210 0.218 2,248,000 480,340 0.2137 0.555 0.552 0.558 0.545 0.565 866,735 0.5542 -0.47%
2001-09-28 0 0.215 0.213 0.215 0.207 0.218 3,854,000 827,754 0.2148 0.558 0.552 0.558 0.537 0.565 1,485,942 0.5571 0.94%
2001-09-27 0 0.213 0.213 0.214 0.202 0.214 1,312,000 273,378 0.2084 0.552 0.552 0.555 0.524 0.555 505,853 0.5404 3.90%
2001-09-26 0 0.205 0.201 0.205 0.201 0.207 2,324,000 471,884 0.2030 0.532 0.521 0.532 0.521 0.537 896,038 0.5266 1.49%
2001-09-25 0 0.202 0.202 0.206 0.202 0.222 5,092,000 1,078,216 0.2117 0.524 0.524 0.534 0.524 0.576 1,963,264 0.5492 -7.34%
2001-09-24 0 0.218 0.216 0.219 0.200 0.218 17,890,000 3,709,872 0.2074 0.565 0.560 0.568 0.519 0.565 6,897,641 0.5378 9.00%
2001-09-21 0 0.200 0.199 0.200 0.190 0.200 1,960,000 386,650 0.1973 0.519 0.516 0.519 0.493 0.519 755,695 0.5116 -1.96%
2001-09-20 0 0.204 0.202 0.205 0.201 0.212 3,908,000 800,842 0.2049 0.529 0.524 0.532 0.521 0.550 1,506,763 0.5315 -4.23%
2001-09-19 0 0.213 0.210 0.214 0.197 0.218 8,014,000 1,667,622 0.2081 0.552 0.545 0.555 0.511 0.565 3,089,866 0.5397 10.36%
2001-09-18 0 0.193 0.186 0.193 0.185 0.197 2,340,000 449,850 0.1922 0.501 0.482 0.501 0.480 0.511 902,207 0.4986 3.21%
2001-09-17 0 0.187 0.186 0.188 0.182 0.200 4,342,000 819,806 0.1888 0.485 0.482 0.488 0.472 0.519 1,674,095 0.4897 -7.43%
2001-09-14 0 0.202 0.202 0.205 0.200 0.213 3,102,000 638,616 0.2059 0.524 0.524 0.532 0.519 0.552 1,196,002 0.5340 -5.16%
2001-09-13 0 0.213 0.211 0.213 0.210 0.225 7,068,000 1,527,036 0.2160 0.552 0.547 0.552 0.545 0.584 2,725,127 0.5604 3.90%
2001-09-12 0 0.205 0.204 0.207 0.200 0.220 11,296,000 2,352,346 0.2082 0.532 0.529 0.537 0.519 0.571 4,355,269 0.5401 -18.00%
2001-09-11 0 0.250 0.249 0.250 0.250 0.260 2,308,000 583,660 0.2529 0.648 0.646 0.648 0.648 0.674 889,869 0.6559 -3.85%
2001-09-10 0 0.260 0.255 0.260 0.250 0.265 1,004,000 259,240 0.2582 0.674 0.661 0.674 0.648 0.687 387,101 0.6697 0.00%
2001-09-07 0 0.260 0.260 0.265 0.250 0.270 1,686,000 445,010 0.2639 0.674 0.674 0.687 0.648 0.700 650,052 0.6846 -3.70%
2001-09-06 0 0.270 0.270 0.275 0.270 0.275 796,000 218,100 0.2740 0.700 0.700 0.713 0.700 0.713 306,905 0.7106 -1.82%
2001-09-05 0 0.275 0.275 0.280 0.270 0.275 988,000 267,630 0.2709 0.713 0.713 0.726 0.700 0.713 380,932 0.7026 -1.79%
2001-09-04 0 0.280 0.275 0.285 0.265 0.285 2,772,000 760,070 0.2742 0.726 0.713 0.739 0.687 0.739 1,068,768 0.7112 1.82%
2001-09-03 0 0.275 0.270 0.275 0.270 0.290 1,650,000 454,730 0.2756 0.713 0.700 0.713 0.700 0.752 636,172 0.7148 -5.17%
2001-08-31 0 0.290 0.285 0.295 0.280 0.300 3,974,000 1,148,450 0.2890 0.752 0.739 0.765 0.726 0.778 1,532,209 0.7495 0.00%
2001-08-30 0 0.290 0.285 0.290 0.285 0.290 2,892,000 832,280 0.2878 0.752 0.739 0.752 0.739 0.752 1,115,035 0.7464 -1.69%
2001-08-29 0 0.295 0.290 0.300 0.290 0.305 1,632,000 483,710 0.2964 0.765 0.752 0.778 0.752 0.791 629,231 0.7687 -1.67%
2001-08-28 0 0.300 0.300 0.305 0.290 0.300 1,718,000 507,720 0.2955 0.778 0.778 0.791 0.752 0.778 662,389 0.7665 0.00%
2001-08-27 0 0.300 0.300 0.310 0.300 0.315 2,400,000 731,200 0.3047 0.778 0.778 0.804 0.778 0.817 925,340 0.7902 -3.23%
2001-08-24 0 0.310 0.310 0.315 0.305 0.315 2,318,000 714,850 0.3084 0.804 0.804 0.817 0.791 0.817 893,725 0.7999 -1.59%
2001-08-23 0 0.315 0.320 0.325 0.310 0.325 2,210,000 699,880 0.3167 0.817 0.830 0.843 0.804 0.843 852,084 0.8214 0.00%
2001-08-22 0 0.315 0.315 0.320 0.315 0.330 1,630,000 521,570 0.3200 0.817 0.817 0.830 0.817 0.856 628,460 0.8299 -4.55%
2001-08-21 0 0.330 0.330 0.335 0.325 0.335 2,800,000 929,100 0.3318 0.856 0.856 0.869 0.843 0.869 1,079,564 0.8606 1.54%
2001-08-20 0 0.325 0.325 0.330 0.310 0.335 2,530,000 834,850 0.3300 0.843 0.843 0.856 0.804 0.869 975,463 0.8559 -2.99%
2001-08-17 0 0.335 0.335 0.340 0.330 0.345 3,716,000 1,252,080 0.3369 0.869 0.869 0.882 0.856 0.895 1,432,735 0.8739 1.52%
2001-08-16 0 0.330 0.325 0.335 0.325 0.340 11,126,000 3,704,320 0.3329 0.856 0.843 0.869 0.843 0.882 4,289,724 0.8635 -1.49%
2001-08-15 0 0.335 0.335 0.340 0.310 0.340 13,650,000 4,390,780 0.3217 0.869 0.869 0.882 0.804 0.882 5,262,873 0.8343 8.06%
2001-08-14 0 0.310 0.310 0.315 0.300 0.310 4,796,000 1,472,690 0.3071 0.804 0.804 0.817 0.778 0.804 1,849,139 0.7964 3.33%
2001-08-13 0 0.300 0.305 0.310 0.295 0.310 4,350,000 1,315,540 0.3024 0.778 0.791 0.804 0.765 0.804 1,677,179 0.7844 -1.64%
2001-08-10 0 0.305 0.305 0.310 0.305 0.315 2,964,000 921,490 0.3109 0.791 0.791 0.804 0.791 0.817 1,142,795 0.8063 0.00%
2001-08-09 0 0.305 0.305 0.310 0.295 0.315 4,156,000 1,261,530 0.3035 0.791 0.791 0.804 0.765 0.817 1,602,381 0.7873 0.00%
2001-08-08 0 0.305 0.305 0.310 0.305 0.315 6,880,000 2,123,500 0.3086 0.791 0.791 0.804 0.791 0.817 2,652,642 0.8005 0.00%
2001-08-07 0 0.305 0.305 0.310 0.290 0.310 9,532,000 2,877,150 0.3018 0.791 0.791 0.804 0.752 0.804 3,675,144 0.7829 0.00%
2001-08-06 0 0.305 0.305 0.310 0.295 0.310 9,084,000 2,743,850 0.3021 0.791 0.791 0.804 0.765 0.804 3,502,413 0.7834 -3.17%
2001-08-03 0 0.315 0.315 0.320 0.305 0.325 5,848,000 1,856,150 0.3174 0.817 0.817 0.830 0.791 0.843 2,254,746 0.8232 -4.55%
2001-08-02 0 0.330 0.330 0.335 0.330 0.345 3,956,000 1,338,180 0.3383 0.856 0.856 0.869 0.856 0.895 1,525,269 0.8773 -4.35%
2001-08-01 0 0.345 0.340 0.350 0.340 0.350 8,080,000 2,775,350 0.3435 0.895 0.882 0.908 0.882 0.908 3,115,313 0.8909 1.47%
2001-07-31 0 0.340 0.335 0.340 0.340 0.355 8,984,000 3,133,950 0.3488 0.882 0.869 0.882 0.882 0.921 3,463,857 0.9048 -1.45%
2001-07-30 0 0.345 0.345 0.350 0.345 0.365 4,730,000 1,674,320 0.3540 0.895 0.895 0.908 0.895 0.947 1,823,692 0.9181 -4.17%
2001-07-27 0 0.360 0.360 0.365 0.355 0.370 12,672,000 4,615,800 0.3643 0.934 0.934 0.947 0.921 0.960 4,885,797 0.9447 1.41%
2001-07-26 0 0.355 0.355 0.360 0.340 0.370 21,464,000 7,632,270 0.3556 0.921 0.921 0.934 0.882 0.960 8,275,627 0.9223 0.00%
2001-07-24 0 0.355 0.350 0.355 0.330 0.355 7,612,000 2,608,420 0.3427 0.921 0.908 0.921 0.856 0.921 2,934,871 0.8888 5.97%
2001-07-23 0 0.335 0.335 0.340 0.330 0.340 7,342,000 2,464,270 0.3356 0.869 0.869 0.882 0.856 0.882 2,830,770 0.8705 0.00%
2001-07-20 0 0.335 0.335 0.340 0.320 0.345 18,370,000 6,149,970 0.3348 0.869 0.869 0.882 0.830 0.895 7,082,709 0.8683 4.69%
2001-07-19 0 0.320 0.320 0.325 0.305 0.350 20,022,000 6,396,590 0.3195 0.830 0.830 0.843 0.791 0.908 7,719,652 0.8286 -7.25%
2001-07-18 0 0.345 0.340 0.345 0.340 0.370 15,652,000 5,606,180 0.3582 0.895 0.882 0.895 0.882 0.960 6,034,761 0.9290 -4.17%
2001-07-17 0 0.360 0.355 0.360 0.355 0.375 15,276,000 5,525,860 0.3617 0.934 0.921 0.934 0.921 0.973 5,889,791 0.9382 -4.00%
2001-07-16 0 0.375 0.375 0.380 0.375 0.410 21,704,000 8,583,170 0.3955 0.973 0.973 0.986 0.973 1.063 8,368,161 1.0257 -6.25%
2001-07-13 0 0.400 0.390 0.400 0.380 0.405 29,200,000 11,467,440 0.3927 1.037 1.012 1.037 0.986 1.050 11,258,308 1.0186 2.56%
2001-07-12 0 0.390 0.390 0.395 0.370 0.405 41,118,000 16,004,490 0.3892 1.012 1.012 1.024 0.960 1.050 15,853,394 1.0095 8.33%
2001-07-11 0 0.360 0.355 0.360 0.355 0.375 8,010,000 2,902,880 0.3624 0.934 0.921 0.934 0.921 0.973 3,088,323 0.9400 -5.26%
2001-07-10 0 0.380 0.375 0.380 0.355 0.385 20,276,000 7,473,880 0.3686 0.986 0.973 0.986 0.921 0.999 7,817,584 0.9560 4.11%
2001-07-09 0 0.365 0.365 0.370 0.360 0.375 9,088,000 3,353,810 0.3690 0.947 0.947 0.960 0.934 0.973 3,503,956 0.9571 -3.95%
2001-07-05 0 0.380 0.380 0.385 0.380 0.415 26,244,000 10,534,550 0.4014 0.986 0.986 0.999 0.986 1.076 10,118,597 1.0411 -3.80%
2001-07-04 0 0.395 0.390 0.395 0.350 0.395 23,972,000 9,329,340 0.3892 1.024 1.012 1.024 0.908 1.024 9,242,608 1.0094 2.60%
2001-07-03 0 0.385 0.380 0.390 0.370 0.410 33,554,000 12,887,140 0.3841 0.999 0.986 1.012 0.960 1.063 12,937,030 0.9961 -4.94%
2001-06-29 0 0.405 0.405 0.410 0.405 0.430 20,228,000 8,319,950 0.4113 1.050 1.050 1.063 1.050 1.115 7,799,077 1.0668 -1.22%
2001-06-28 0 0.410 0.410 0.415 0.410 0.440 28,808,000 12,153,700 0.4219 1.063 1.063 1.076 1.063 1.141 11,107,169 1.0942 -5.75%
2001-06-27 0 0.435 0.435 0.440 0.430 0.450 16,554,000 7,286,540 0.4402 1.128 1.128 1.141 1.115 1.167 6,382,535 1.1416 -2.25%
2001-06-26 0 0.445 0.445 0.450 0.440 0.465 24,068,000 10,893,240 0.4526 1.154 1.154 1.167 1.141 1.206 9,279,622 1.1739 -3.26%
2001-06-22 0 0.460 0.455 0.460 0.455 0.480 50,012,000 23,454,690 0.4690 1.193 1.180 1.193 1.180 1.245 19,282,551 1.2164 -3.16%
2001-06-21 0 0.475 0.470 0.475 0.455 0.475 76,422,000 35,670,950 0.4668 1.232 1.219 1.232 1.180 1.232 29,465,151 1.2106 4.40%
2001-06-20 0 0.455 0.450 0.455 0.445 0.465 41,230,000 18,836,300 0.4569 1.180 1.167 1.180 1.154 1.206 15,896,576 1.1849 1.11%
2001-06-19 0 0.450 0.450 0.455 0.435 0.465 53,681,000 24,083,260 0.4486 1.167 1.167 1.180 1.128 1.206 20,697,165 1.1636 -2.17%
2001-06-18 0 0.460 0.455 0.460 0.450 0.480 85,948,000 40,162,960 0.4673 1.193 1.180 1.193 1.167 1.245 33,137,981 1.2120 0.00%
2001-06-15 0 0.460 0.455 0.460 0.405 0.460 157,258,000 68,882,390 0.4380 1.193 1.180 1.193 1.050 1.193 60,632,157 1.1361 9.52%
2001-06-14 0 0.420 0.415 0.420 0.415 0.495 117,137,000 53,921,200 0.4603 1.089 1.076 1.089 1.076 1.284 45,163,165 1.1939 -13.40%
2001-06-13 0 0.485 0.485 0.490 0.460 0.500 515,245,000 243,677,890 0.4729 1.258 1.258 1.271 1.193 1.297 198,657,084 1.2266 -11.82%
2001-06-12 0 0.550 0.550 0.560 0.510 0.570 95,142,000 52,320,440 0.5499 1.427 1.427 1.452 1.323 1.478 36,682,806 1.4263 7.84%
2001-06-11 0 0.510 0.510 0.520 0.510 0.550 43,392,000 22,989,080 0.5298 1.323 1.323 1.349 1.323 1.427 16,730,154 1.3741 -1.92%
2001-06-08 0 0.520 0.510 0.520 0.510 0.540 54,032,000 28,289,160 0.5236 1.349 1.323 1.349 1.323 1.401 20,832,496 1.3579 0.00%
2001-06-07 0 0.520 0.520 0.530 0.495 0.520 28,121,000 14,329,010 0.5095 1.349 1.349 1.375 1.284 1.349 10,842,290 1.3216 4.00%
2001-06-06 0 0.500 0.495 0.500 0.495 0.530 53,771,000 27,735,380 0.5158 1.297 1.284 1.297 1.284 1.375 20,731,866 1.3378 -3.85%
2001-06-05 0 0.520 0.510 0.520 0.480 0.560 144,128,000 75,667,840 0.5250 1.349 1.323 1.349 1.245 1.452 55,569,774 1.3617 4.00%
2001-06-04 0 0.500 0.495 0.500 0.455 0.510 90,078,000 43,710,970 0.4853 1.297 1.284 1.297 1.180 1.323 34,730,338 1.2586 11.11%
2001-06-01 0 0.450 0.450 0.455 0.445 0.475 36,608,000 16,720,990 0.4568 1.167 1.167 1.180 1.154 1.232 14,114,525 1.1847 -3.23%
2001-05-31 0 0.465 0.460 0.465 0.450 0.485 66,594,000 31,188,050 0.4683 1.206 1.193 1.206 1.167 1.258 25,675,882 1.2147 1.09%
2001-05-30 0 0.460 0.460 0.465 0.445 0.475 37,406,000 17,071,450 0.4564 1.193 1.193 1.206 1.154 1.232 14,422,201 1.1837 -3.16%
2001-05-29 0 0.475 0.470 0.475 0.470 0.500 31,580,000 15,342,530 0.4858 1.232 1.219 1.232 1.219 1.297 12,175,937 1.2601 -4.04%
2001-05-28 0 0.495 0.490 0.495 0.485 0.530 53,448,000 26,840,730 0.5022 1.284 1.271 1.284 1.258 1.375 20,607,330 1.3025 -2.94%
2001-05-25 0 0.510 0.500 0.510 0.460 0.510 109,191,000 53,084,310 0.4862 1.323 1.297 1.323 1.193 1.323 42,099,517 1.2609 12.09%
2001-05-24 0 0.455 0.455 0.460 0.445 0.460 21,178,000 9,567,660 0.4518 1.180 1.180 1.193 1.154 1.193 8,165,358 1.1717 0.00%
2001-05-23 0 0.455 0.450 0.455 0.445 0.470 27,972,000 12,903,240 0.4613 1.180 1.167 1.180 1.154 1.219 10,784,842 1.1964 0.00%
2001-05-22 0 0.455 0.455 0.460 0.445 0.475 57,428,000 26,681,880 0.4646 1.180 1.180 1.193 1.154 1.232 22,141,853 1.2050 1.11%
2001-05-21 0 0.450 0.445 0.450 0.435 0.460 27,688,000 12,422,320 0.4487 1.167 1.154 1.167 1.128 1.193 10,675,343 1.1636 0.00%
2001-05-18 0 0.450 0.450 0.455 0.425 0.465 69,584,000 31,145,580 0.4476 1.167 1.167 1.180 1.102 1.206 26,828,702 1.1609 4.65%
2001-05-17 0 0.430 0.425 0.430 0.405 0.435 43,400,000 18,403,510 0.4240 1.115 1.102 1.115 1.050 1.128 16,733,238 1.0998 4.88%
2001-05-16 0 0.410 0.405 0.415 0.395 0.415 17,968,000 7,303,760 0.4065 1.063 1.050 1.076 1.024 1.076 6,927,715 1.0543 0.00%
2001-05-15 0 0.410 0.405 0.410 0.400 0.415 21,578,000 8,806,630 0.4081 1.063 1.050 1.063 1.037 1.076 8,319,581 1.0585 2.50%
2001-05-14 0 0.400 0.400 0.405 0.385 0.410 13,910,000 5,566,860 0.4002 1.037 1.037 1.050 0.999 1.063 5,363,119 1.0380 0.00%
2001-05-11 0 0.400 0.400 0.405 0.390 0.405 15,546,000 6,187,910 0.3980 1.037 1.037 1.050 1.012 1.050 5,993,892 1.0324 -1.23%
2001-05-10 0 0.405 0.405 0.410 0.385 0.435 24,286,000 9,951,370 0.4098 1.050 1.050 1.063 0.999 1.128 9,363,673 1.0628 -6.90%
2001-05-09 0 0.435 0.430 0.435 0.425 0.455 40,842,000 18,091,930 0.4430 1.128 1.115 1.128 1.102 1.180 15,746,980 1.1489 1.16%
2001-05-08 0 0.430 0.425 0.430 0.420 0.450 16,746,000 7,213,220 0.4307 1.115 1.102 1.115 1.089 1.167 6,456,562 1.1172 -2.27%
2001-05-07 0 0.440 0.435 0.440 0.425 0.450 24,604,000 10,796,780 0.4388 1.141 1.128 1.141 1.102 1.167 9,486,281 1.1381 1.15%
2001-05-04 0 0.435 0.430 0.435 0.420 0.440 27,884,000 11,983,110 0.4297 1.128 1.115 1.128 1.089 1.141 10,750,913 1.1146 2.35%
2001-05-03 0 0.425 0.420 0.425 0.415 0.465 35,782,000 15,890,060 0.4441 1.102 1.089 1.102 1.076 1.206 13,796,054 1.1518 -4.49%
2001-05-02 0 0.445 0.440 0.445 0.420 0.455 45,918,000 20,275,700 0.4416 1.154 1.141 1.154 1.089 1.180 17,704,075 1.1453 5.95%
2001-04-27 0 0.420 0.415 0.420 0.400 0.435 32,961,000 13,814,260 0.4191 1.089 1.076 1.089 1.037 1.128 12,708,393 1.0870 2.44%
2001-04-26 0 0.410 0.405 0.410 0.395 0.435 55,777,000 23,196,400 0.4159 1.063 1.050 1.063 1.024 1.128 21,505,296 1.0786 -3.53%
2001-04-25 0 0.425 0.425 0.430 0.370 0.425 72,631,000 29,417,810 0.4050 1.102 1.102 1.115 0.960 1.102 28,003,499 1.0505 11.84%
2001-04-24 0 0.380 0.380 0.385 0.380 0.440 77,668,000 32,085,920 0.4131 0.986 0.986 0.999 0.986 1.141 29,945,557 1.0715 -9.52%
2001-04-23 0 0.420 0.415 0.420 0.340 0.420 104,845,000 39,402,840 0.3758 1.089 1.076 1.089 0.882 1.089 40,423,880 0.9747 29.23%
2001-04-20 0 0.325 0.320 0.325 0.310 0.365 36,408,000 12,035,780 0.3306 0.843 0.830 0.843 0.804 0.947 14,037,413 0.8574 -5.80%
2001-04-19 0 0.345 0.340 0.345 0.340 0.385 81,943,000 29,509,440 0.3601 0.895 0.882 0.895 0.882 0.999 31,593,819 0.9340 6.15%
2001-04-18 0 0.325 0.320 0.325 0.285 0.335 34,631,000 11,064,370 0.3195 0.843 0.830 0.843 0.739 0.869 13,352,276 0.8287 14.04%
2001-04-17 0 0.285 0.285 0.290 0.285 0.300 4,836,000 1,406,430 0.2908 0.739 0.739 0.752 0.739 0.778 1,864,561 0.7543 1.79%
2001-04-12 0 0.280 0.280 0.285 0.275 0.290 3,276,000 923,300 0.2818 0.726 0.726 0.739 0.713 0.752 1,263,090 0.7310 -1.75%
2001-04-11 0 0.285 0.280 0.285 0.280 0.320 12,580,000 3,727,180 0.2963 0.739 0.726 0.739 0.726 0.830 4,850,326 0.7684 -8.06%
2001-04-10 0 0.310 0.305 0.310 0.270 0.310 21,928,000 6,492,090 0.2961 0.804 0.791 0.804 0.700 0.804 8,454,527 0.7679 16.98%
2001-04-09 0 0.265 0.265 0.270 0.250 0.270 4,318,000 1,126,090 0.2608 0.687 0.687 0.700 0.648 0.700 1,664,842 0.6764 1.92%
2001-04-06 0 0.260 0.255 0.265 0.250 0.275 7,202,000 1,892,070 0.2627 0.674 0.661 0.687 0.648 0.713 2,776,792 0.6814 1.96%
2001-04-04 0 0.255 0.255 0.260 0.250 0.265 6,946,000 1,797,960 0.2588 0.661 0.661 0.674 0.648 0.687 2,678,089 0.6714 -8.93%
2001-04-03 0 0.280 0.275 0.280 0.275 0.305 16,698,000 4,859,790 0.2910 0.726 0.713 0.726 0.713 0.791 6,438,056 0.7549 -8.20%
2001-04-02 0 0.305 0.300 0.305 0.270 0.305 19,674,000 5,775,870 0.2936 0.791 0.778 0.791 0.700 0.791 7,585,478 0.7614 8.93%
2001-03-30 0 0.280 0.275 0.280 0.270 0.290 7,890,292 2,208,622 0.2799 0.726 0.713 0.726 0.700 0.752 3,042,169 0.7260 -1.75%
2001-03-29 0 0.285 0.285 0.290 0.260 0.290 9,294,000 2,578,780 0.2775 0.739 0.739 0.752 0.674 0.752 3,583,381 0.7197 9.62%
2001-03-28 0 0.260 0.260 0.265 0.250 0.285 5,716,000 1,556,710 0.2723 0.674 0.674 0.687 0.648 0.739 2,203,852 0.7064 4.00%
2001-03-27 0 0.250 0.246 0.250 0.242 0.260 3,692,000 925,454 0.2507 0.648 0.638 0.648 0.628 0.674 1,423,482 0.6501 1.63%
2001-03-26 0 0.246 0.246 0.249 0.225 0.246 1,639,000 392,974 0.2398 0.638 0.638 0.646 0.584 0.638 631,930 0.6219 9.33%
2001-03-23 0 0.225 0.225 0.234 0.225 0.235 890,000 204,020 0.2292 0.584 0.584 0.607 0.584 0.610 343,147 0.5946 0.90%
2001-03-22 0 0.223 - 0.223 0.220 0.230 830,000 186,354 0.2245 0.578 - 0.578 0.571 0.597 320,014 0.5823 -0.89%
2001-03-21 0 0.225 0.225 0.230 0.220 0.230 504,000 113,284 0.2248 0.584 0.584 0.597 0.571 0.597 194,321 0.5830 1.81%
2001-03-20 0 0.221 0.220 0.233 0.218 0.231 588,000 133,000 0.2262 0.573 0.571 0.604 0.565 0.599 226,708 0.5867 -3.91%
2001-03-19 0 0.230 0.225 0.230 0.225 0.232 202,000 46,280 0.2291 0.597 0.584 0.597 0.584 0.602 77,883 0.5942 -0.43%
2001-03-16 0 0.231 0.231 0.235 0.221 0.237 2,542,000 578,410 0.2275 0.599 0.599 0.610 0.573 0.615 980,090 0.5902 3.59%
2001-03-15 0 0.223 0.223 0.230 0.210 0.221 232,000 50,490 0.2176 0.578 0.578 0.597 0.545 0.573 89,450 0.5645 0.45%
2001-03-14 0 0.222 0.216 0.222 0.222 0.230 630,000 141,700 0.2249 0.576 0.560 0.576 0.576 0.597 242,902 0.5834 -3.48%
2001-03-13 0 0.230 0.230 0.235 0.212 0.230 360,000 79,580 0.2211 0.597 0.597 0.610 0.550 0.597 138,801 0.5733 -2.13%
2001-03-12 0 0.235 0.230 0.235 0.235 0.238 200,000 47,300 0.2365 0.610 0.597 0.610 0.610 0.617 77,112 0.6134 -4.08%
2001-03-09 0 0.245 0.240 0.245 0.240 0.250 770,000 186,632 0.2424 0.635 0.622 0.635 0.622 0.648 296,880 0.6286 0.82%
2001-03-08 0 0.243 0.243 - 0.235 0.244 452,000 108,356 0.2397 0.630 0.630 - 0.610 0.633 174,272 0.6218 -0.82%
2001-03-07 0 0.245 0.240 0.245 0.238 0.245 820,000 200,320 0.2443 0.635 0.622 0.635 0.617 0.635 316,158 0.6336 -0.41%
2001-03-06 0 0.246 0.246 0.249 0.240 0.250 971,802 238,512 0.2454 0.638 0.638 0.646 0.622 0.648 374,687 0.6366 2.07%
2001-03-05 0 0.241 0.240 - 0.224 0.241 650,000 152,240 0.2342 0.625 0.622 - 0.581 0.625 250,613 0.6075 0.00%
2001-03-02 0 0.241 0.241 0.250 0.240 0.265 3,110,000 771,050 0.2479 0.625 0.625 0.648 0.622 0.687 1,199,087 0.6430 -7.31%
2001-03-01 0 0.260 0.250 0.260 0.250 0.285 4,914,000 1,306,680 0.2659 0.674 0.648 0.674 0.648 0.739 1,894,634 0.6897 -5.45%
2001-02-28 0 0.275 0.275 0.280 0.270 0.330 9,862,000 2,827,550 0.2867 0.713 0.713 0.726 0.700 0.856 3,802,378 0.7436 -15.38%
2001-02-27 0 0.325 0.320 0.325 0.310 0.335 20,943,000 6,740,630 0.3219 0.843 0.830 0.843 0.804 0.869 8,074,751 0.8348 4.84%
2001-02-26 0 0.310 0.300 0.310 0.270 0.310 10,227,000 2,980,690 0.2915 0.804 0.778 0.804 0.700 0.804 3,943,107 0.7559 10.71%
2001-02-23 0 0.280 0.280 0.285 0.255 0.285 7,196,000 1,956,750 0.2719 0.726 0.726 0.739 0.661 0.739 2,774,479 0.7053 9.80%
2001-02-22 0 0.255 0.250 0.255 0.239 0.255 1,266,000 314,086 0.2481 0.661 0.648 0.661 0.620 0.661 488,117 0.6435 0.00%
2001-02-21 0 0.255 0.246 0.255 0.246 0.285 6,746,000 1,797,822 0.2665 0.661 0.638 0.661 0.638 0.739 2,600,978 0.6912 0.00%
2001-02-20 0 0.255 0.250 0.255 0.238 0.260 5,790,000 1,450,340 0.2505 0.661 0.648 0.661 0.617 0.674 2,232,384 0.6497 12.83%
2001-02-19 0 0.226 0.226 - 0.220 0.222 148,000 32,660 0.2207 0.586 0.586 - 0.571 0.576 57,063 0.5724 2.73%
2001-02-16 0 0.220 0.220 0.235 0.216 0.233 436,000 97,142 0.2228 0.571 0.571 0.610 0.560 0.604 168,104 0.5779 -0.90%
2001-02-15 0 0.222 0.219 - 0.219 0.222 262,000 58,008 0.2214 0.576 0.568 - 0.568 0.576 101,016 0.5742 0.00%
2001-02-14 0 0.222 0.222 - 0.220 0.222 200,000 44,280 0.2214 0.576 0.576 - 0.571 0.576 77,112 0.5742 -2.20%
2001-02-13 0 0.227 0.227 0.235 0.227 0.240 1,274,000 298,218 0.2341 0.589 0.589 0.610 0.589 0.622 491,202 0.6071 -4.62%
2001-02-12 0 0.238 0.234 0.240 0.220 0.238 756,000 170,550 0.2256 0.617 0.607 0.622 0.571 0.617 291,482 0.5851 6.25%
2001-02-09 0 0.224 0.220 0.230 0.212 0.224 484,000 105,800 0.2186 0.581 0.571 0.597 0.550 0.581 186,610 0.5670 5.66%
2001-02-08 0 0.212 0.212 - 0.208 0.212 274,000 57,872 0.2112 0.550 0.550 - 0.539 0.550 105,643 0.5478 0.00%
2001-02-07 0 0.212 0.212 0.220 0.212 0.212 232,000 49,184 0.2120 0.550 0.550 0.571 0.550 0.550 89,450 0.5499 -3.64%
2001-02-06 0 0.220 0.211 0.220 0.207 0.220 450,000 95,330 0.2118 0.571 0.547 0.571 0.537 0.571 173,501 0.5494 -2.22%
2001-02-05 0 0.225 - 0.225 - - 0 0 - 0.584 - 0.584 - - 0 - -1.75%
2001-02-02 0 0.229 0.215 0.229 0.213 0.238 72,000 15,562 0.2161 0.594 0.558 0.594 0.552 0.617 27,760 0.5606 1.78%
2001-02-01 0 0.225 0.225 - 0.220 0.225 416,000 93,140 0.2239 0.584 0.584 - 0.571 0.584 160,392 0.5807 0.90%
2001-01-31 0 0.223 0.220 0.223 0.223 0.223 60,000 13,380 0.2230 0.578 0.571 0.578 0.578 0.578 23,134 0.5784 0.00%
2001-01-30 0 0.223 - 0.223 - - 0 0 - 0.578 - 0.578 - - 0 - 0.00%
2001-01-29 0 0.223 0.220 - 0.223 0.223 50,000 11,150 0.2230 0.578 0.571 - 0.578 0.578 19,278 0.5784 1.36%
2001-01-23 0 0.220 0.220 - 0.217 0.217 80,000 17,360 0.2170 0.571 0.571 - 0.563 0.563 30,845 0.5628 0.00%
2001-01-22 0 0.220 0.220 - 0.217 0.220 146,000 32,072 0.2197 0.571 0.571 - 0.563 0.571 56,292 0.5697 0.00%
2001-01-19 0 0.220 0.220 - 0.216 0.220 116,000 25,320 0.2183 0.571 0.571 - 0.560 0.571 44,725 0.5661 1.85%
2001-01-18 0 0.216 0.215 - 0.212 0.216 324,000 69,390 0.2142 0.560 0.558 - 0.550 0.560 124,921 0.5555 2.37%
2001-01-17 0 0.211 0.211 0.220 0.211 0.211 94,000 19,834 0.2110 0.547 0.547 0.571 0.547 0.547 36,242 0.5473 -1.86%
2001-01-16 0 0.215 0.215 - 0.208 0.210 216,000 45,328 0.2099 0.558 0.558 - 0.539 0.545 83,281 0.5443 1.90%
2001-01-15 0 0.211 0.211 - 0.208 0.216 428,000 90,068 0.2104 0.547 0.547 - 0.539 0.560 165,019 0.5458 -2.31%
2001-01-12 0 0.216 0.216 - 0.216 0.220 470,000 101,640 0.2163 0.560 0.560 - 0.560 0.571 181,212 0.5609 -0.92%
2001-01-11 0 0.218 0.218 - 0.218 0.220 1,270,000 278,300 0.2191 0.565 0.565 - 0.565 0.571 489,659 0.5684 -1.80%
2001-01-10 0 0.222 0.222 0.225 0.220 0.225 870,000 194,700 0.2238 0.576 0.576 0.584 0.571 0.584 335,436 0.5804 -1.33%
2001-01-09 0 0.225 0.225 0.230 0.222 0.233 780,000 178,220 0.2285 0.584 0.584 0.597 0.576 0.604 300,736 0.5926 0.00%
2001-01-08 0 0.225 0.223 0.229 0.225 0.225 250,000 56,250 0.2250 0.584 0.578 0.594 0.584 0.584 96,390 0.5836 0.00%
2001-01-05 0 0.225 0.225 0.226 0.220 0.232 544,000 123,164 0.2264 0.584 0.584 0.586 0.571 0.602 209,744 0.5872 1.35%
2001-01-04 0 0.222 0.222 0.232 0.215 0.229 1,600,000 356,618 0.2229 0.576 0.576 0.602 0.558 0.594 616,894 0.5781 5.71%
2001-01-03 0 0.210 0.208 0.213 0.205 0.221 1,190,000 250,310 0.2103 0.545 0.539 0.552 0.532 0.573 458,815 0.5456 -4.98%
2001-01-02 0 0.221 0.221 0.236 0.220 0.226 760,000 167,570 0.2205 0.573 0.573 0.612 0.571 0.586 293,024 0.5719 -3.91%
2000-12-29 0 0.230 0.230 - 0.220 0.226 440,000 99,250 0.2256 0.597 0.597 - 0.571 0.586 169,646 0.5850 0.00%
2000-12-28 0 0.230 - 0.240 0.230 0.230 110,000 25,300 0.2300 0.597 - 0.622 0.597 0.597 42,411 0.5965 -4.17%
2000-12-27 0 0.240 - 0.240 - - 0 0 - 0.622 - 0.622 - - 0 - 0.00%
2000-12-22 0 0.240 - 0.244 0.240 0.240 100,000 24,000 0.2400 0.622 - 0.633 0.622 0.622 38,556 0.6225 0.00%
2000-12-21 0 0.240 - 0.240 - - 450,000 112,500 0.2500 0.622 - 0.622 - - 173,501 0.6484 0.00%
2000-12-20 0 0.240 0.240 0.245 0.236 0.245 370,000 90,270 0.2440 0.622 0.622 0.635 0.612 0.635 142,657 0.6328 1.69%
2000-12-19 0 0.236 0.236 0.245 0.236 0.246 750,000 178,320 0.2378 0.612 0.612 0.635 0.612 0.638 289,169 0.6167 -5.60%
2000-12-18 0 0.250 0.246 0.250 0.250 0.260 280,000 71,500 0.2554 0.648 0.638 0.648 0.648 0.674 107,956 0.6623 -5.66%
2000-12-15 0 0.265 0.255 0.265 0.260 0.270 1,508,000 404,720 0.2684 0.687 0.661 0.687 0.674 0.700 581,422 0.6961 -1.85%
2000-12-14 0 0.270 0.270 0.280 0.265 0.280 2,498,000 684,790 0.2741 0.700 0.700 0.726 0.687 0.726 963,125 0.7110 1.89%
2000-12-13 0 0.265 0.255 0.265 0.255 0.275 2,298,000 609,550 0.2653 0.687 0.661 0.687 0.661 0.713 886,013 0.6880 -7.02%
2000-12-12 0 0.285 0.285 0.290 0.260 0.295 7,990,000 2,263,270 0.2833 0.739 0.739 0.752 0.674 0.765 3,080,612 0.7347 9.62%
2000-12-11 0 0.260 0.255 0.265 0.245 0.260 1,366,000 340,810 0.2495 0.674 0.661 0.687 0.635 0.674 526,673 0.6471 4.00%
2000-12-08 0 0.250 0.250 0.255 0.250 0.270 1,034,000 265,310 0.2566 0.648 0.648 0.661 0.648 0.700 398,667 0.6655 0.00%
2000-12-07 0 0.250 0.248 0.265 0.245 0.250 590,000 147,100 0.2493 0.648 0.643 0.687 0.635 0.648 227,480 0.6467 -7.41%
2000-12-06 0 0.270 0.260 0.270 0.246 0.280 6,224,000 1,651,730 0.2654 0.700 0.674 0.700 0.638 0.726 2,399,716 0.6883 9.76%
2000-12-05 0 0.246 0.240 0.246 0.223 0.255 3,622,000 863,854 0.2385 0.638 0.622 0.638 0.578 0.661 1,396,493 0.6186 5.58%
2000-12-04 0 0.233 0.233 0.234 0.202 0.236 2,314,000 510,006 0.2204 0.604 0.604 0.607 0.524 0.612 892,182 0.5716 14.22%
2000-12-01 0 0.204 0.204 0.210 0.200 0.210 1,034,000 211,932 0.2050 0.529 0.529 0.545 0.519 0.545 398,667 0.5316 2.00%
2000-11-30 0 0.200 0.200 0.204 0.196 0.210 740,000 148,340 0.2005 0.519 0.519 0.529 0.508 0.545 285,313 0.5199 -2.91%
2000-11-29 0 0.206 0.202 0.214 0.206 0.214 284,000 59,276 0.2087 0.534 0.524 0.555 0.534 0.555 109,499 0.5413 -3.74%
2000-11-28 0 0.214 - 0.218 0.214 0.214 30,000 6,420 0.2140 0.555 - 0.565 0.555 0.555 11,567 0.5550 0.00%
2000-11-27 0 0.214 - - 0.214 0.214 10,000 2,140 0.2140 0.555 - - 0.555 0.555 3,856 0.5550 0.00%
2000-11-24 0 0.214 0.210 0.218 0.214 0.214 50,000 10,700 0.2140 0.555 0.545 0.565 0.555 0.555 19,278 0.5550 0.00%
2000-11-23 0 0.214 0.204 0.214 0.203 0.220 718,000 149,314 0.2080 0.555 0.529 0.555 0.527 0.571 276,831 0.5394 -2.28%
2000-11-22 0 0.219 0.219 0.225 0.215 0.236 1,490,000 333,862 0.2241 0.568 0.568 0.584 0.558 0.612 574,482 0.5812 4.29%
2000-11-21 0 0.210 0.210 - 0.201 0.205 180,000 36,380 0.2021 0.545 0.545 - 0.521 0.532 69,401 0.5242 -1.87%
2000-11-20 0 0.214 - 0.214 - - 0 0 - 0.555 - 0.555 - - 0 - -0.93%
2000-11-17 0 0.216 0.210 0.216 0.206 0.216 360,000 76,570 0.2127 0.560 0.545 0.560 0.534 0.560 138,801 0.5517 2.37%
2000-11-16 0 0.211 0.204 0.211 0.206 0.211 620,000 128,940 0.2080 0.547 0.529 0.547 0.534 0.547 239,046 0.5394 0.48%
2000-11-15 0 0.210 0.206 0.215 0.206 0.215 182,000 38,400 0.2110 0.545 0.534 0.558 0.534 0.558 70,172 0.5472 0.00%
2000-11-14 0 0.210 0.206 0.213 0.206 0.210 64,000 13,424 0.2098 0.545 0.534 0.552 0.534 0.545 24,676 0.5440 0.00%
2000-11-13 0 0.210 - 0.210 - - 0 0 - 0.545 - 0.545 - - 0 - 0.00%
2000-11-10 0 0.210 0.209 0.212 0.208 0.210 820,000 172,070 0.2098 0.545 0.542 0.550 0.539 0.545 316,158 0.5443 -0.47%
2000-11-09 0 0.211 0.211 0.214 0.210 0.211 374,000 78,824 0.2108 0.547 0.547 0.555 0.545 0.547 144,199 0.5466 -2.31%
2000-11-08 0 0.216 0.216 0.220 0.216 0.220 416,000 90,616 0.2178 0.560 0.560 0.571 0.560 0.571 160,392 0.5650 0.00%
2000-11-07 0 0.216 0.216 0.218 0.216 0.220 614,000 132,824 0.2163 0.560 0.560 0.565 0.560 0.571 236,733 0.5611 -2.70%
2000-11-06 0 0.222 0.215 0.222 0.214 0.222 610,000 132,542 0.2173 0.576 0.558 0.576 0.555 0.576 235,191 0.5636 -0.45%
2000-11-03 0 0.223 0.216 0.223 0.210 0.224 1,316,000 284,314 0.2160 0.578 0.560 0.578 0.545 0.581 507,395 0.5603 4.21%
2000-11-02 0 0.214 0.209 0.214 0.204 0.215 1,090,000 230,100 0.2111 0.555 0.542 0.555 0.529 0.558 420,259 0.5475 -0.93%
2000-11-01 0 0.216 0.216 0.219 0.208 0.216 720,000 152,118 0.2113 0.560 0.560 0.568 0.539 0.560 277,602 0.5480 5.88%
2000-10-31 0 0.204 0.204 0.211 0.204 0.214 920,000 193,312 0.2101 0.529 0.529 0.547 0.529 0.555 354,714 0.5450 1.49%
2000-10-30 0 0.201 0.201 0.204 0.201 0.205 718,000 145,658 0.2029 0.521 0.521 0.529 0.521 0.532 276,831 0.5262 -0.99%
2000-10-27 0 0.203 0.202 0.203 0.200 0.203 948,000 190,508 0.2010 0.527 0.524 0.527 0.519 0.527 365,509 0.5212 1.00%
2000-10-26 0 0.201 0.201 0.205 0.200 0.205 356,000 71,370 0.2005 0.521 0.521 0.532 0.519 0.532 137,259 0.5200 0.50%
2000-10-25 0 0.200 0.196 0.203 0.200 0.203 784,000 157,190 0.2005 0.519 0.508 0.527 0.519 0.527 302,278 0.5200 0.00%
2000-10-24 0 0.200 0.198 0.205 0.200 0.210 1,195,000 241,230 0.2019 0.519 0.514 0.532 0.519 0.545 460,742 0.5236 -2.44%
2000-10-23 0 0.205 0.205 0.209 0.200 0.210 2,472,000 502,620 0.2033 0.532 0.532 0.542 0.519 0.545 953,101 0.5274 -2.38%
2000-10-20 0 0.210 - 0.210 0.209 0.214 1,710,000 361,280 0.2113 0.545 - 0.545 0.542 0.555 659,305 0.5480 0.00%
2000-10-19 0 0.210 - 0.210 - - 0 0 - 0.545 - 0.545 - - 0 - -7.08%
2000-10-18 0 0.226 - 0.230 0.226 0.230 201,000 45,815 0.2279 0.586 - 0.597 0.586 0.597 77,497 0.5912 -1.74%
2000-10-17 0 0.230 - 0.230 0.230 0.238 120,000 27,760 0.2313 0.597 - 0.597 0.597 0.617 46,267 0.6000 -3.77%
2000-10-16 0 0.239 - 0.239 0.239 0.239 600,500 143,113 0.2383 0.620 - 0.620 0.620 0.620 231,528 0.6181 1.70%
2000-10-13 0 0.235 - 0.235 0.234 0.236 300,000 70,600 0.2353 0.610 - 0.610 0.607 0.612 115,668 0.6104 -2.08%
2000-10-12 0 0.240 - 0.240 - - 0 0 - 0.622 - 0.622 - - 0 - -3.61%
2000-10-11 0 0.249 - 0.249 0.250 0.250 134,000 33,500 0.2500 0.646 - 0.646 0.648 0.648 51,665 0.6484 0.00%
2000-10-10 0 0.249 - 0.249 0.249 0.249 10,000 2,490 0.2490 0.646 - 0.646 0.646 0.646 3,856 0.6458 0.00%
2000-10-09 0 0.249 - 0.249 - - 0 0 - 0.646 - 0.646 - - 0 - -0.40%
2000-10-05 0 0.250 0.250 0.255 0.250 0.270 564,000 143,200 0.2539 0.648 0.648 0.661 0.648 0.700 217,455 0.6585 0.00%
2000-10-04 0 0.250 0.250 0.270 0.250 0.255 600,000 150,500 0.2508 0.648 0.648 0.700 0.648 0.661 231,335 0.6506 -5.66%
2000-10-03 0 0.265 0.250 0.265 0.249 0.265 50,000 12,578 0.2516 0.687 0.648 0.687 0.646 0.687 19,278 0.6525 0.00%
2000-09-29 0 0.265 0.255 0.265 0.244 0.265 846,000 210,024 0.2483 0.687 0.661 0.687 0.633 0.687 326,182 0.6439 8.16%
2000-09-28 0 0.245 0.240 0.245 0.240 0.245 590,000 141,700 0.2402 0.635 0.622 0.635 0.622 0.635 227,480 0.6229 -0.41%
2000-09-27 0 0.246 0.246 0.250 0.244 0.246 320,000 78,484 0.2453 0.638 0.638 0.648 0.633 0.638 123,379 0.6361 0.82%
2000-09-26 0 0.244 0.244 0.245 0.224 0.244 722,000 171,512 0.2376 0.633 0.633 0.635 0.581 0.633 278,373 0.6161 7.96%
2000-09-25 0 0.226 0.215 0.228 0.210 0.226 944,000 209,714 0.2222 0.586 0.558 0.591 0.545 0.586 363,967 0.5762 7.62%
2000-09-22 0 0.210 0.210 0.230 0.200 0.239 1,092,000 232,130 0.2126 0.545 0.545 0.597 0.519 0.620 421,030 0.5513 -10.64%
2000-09-21 0 0.235 0.235 0.240 0.234 0.246 370,000 87,310 0.2360 0.610 0.610 0.622 0.607 0.638 142,657 0.6120 -6.00%
2000-09-20 0 0.250 0.250 0.265 0.250 0.250 24,000 6,000 0.2500 0.648 0.648 0.687 0.648 0.648 9,253 0.6484 0.00%
2000-09-19 0 0.250 - 0.250 - - 324,000 81,000 0.2500 0.648 - 0.648 - - 124,921 0.6484 0.00%
2000-09-18 0 0.250 - 0.250 - - 0 0 - 0.648 - 0.648 - - 0 - 0.00%
2000-09-15 0 0.250 0.250 0.260 0.243 0.270 1,088,000 276,410 0.2541 0.648 0.648 0.674 0.630 0.700 419,488 0.6589 2.88%
2000-09-14 0 0.243 0.243 0.250 0.241 0.260 850,000 211,630 0.2490 0.630 0.630 0.648 0.625 0.674 327,725 0.6458 -2.02%
2000-09-12 0 0.248 0.248 0.250 0.246 0.250 1,360,000 336,040 0.2471 0.643 0.643 0.648 0.638 0.648 524,360 0.6409 -4.62%
2000-09-11 0 0.260 0.260 0.270 0.250 0.260 206,000 52,780 0.2562 0.674 0.674 0.700 0.648 0.674 79,425 0.6645 -3.70%
2000-09-08 0 0.270 0.260 0.270 0.250 0.270 1,500,000 401,550 0.2677 0.700 0.674 0.700 0.648 0.700 578,338 0.6943 0.00%
2000-09-07 0 0.270 - 0.255 0.255 0.285 1,064,000 287,620 0.2703 0.700 - 0.661 0.661 0.739 410,234 0.7011 -3.57%
2000-09-06 0 0.280 0.275 0.285 0.280 0.285 730,000 206,300 0.2826 0.726 0.713 0.739 0.726 0.739 281,458 0.7330 -1.75%
2000-09-05 0 0.285 0.285 0.290 0.285 0.290 934,000 267,490 0.2864 0.739 0.739 0.752 0.739 0.752 360,112 0.7428 -1.72%
2000-09-04 0 0.290 0.285 0.300 0.290 0.300 1,390,000 407,120 0.2929 0.752 0.739 0.778 0.752 0.778 535,926 0.7597 -1.69%
2000-09-01 0 0.295 0.295 0.300 0.280 0.300 1,108,000 328,320 0.2963 0.765 0.765 0.778 0.726 0.778 427,199 0.7685 1.72%
2000-08-31 0 0.290 0.285 0.300 0.280 0.290 1,472,000 422,270 0.2869 0.752 0.739 0.778 0.726 0.752 567,542 0.7440 -3.33%
2000-08-30 0 0.300 0.295 0.300 0.290 0.300 1,268,000 369,820 0.2917 0.778 0.765 0.778 0.752 0.778 488,888 0.7565 1.69%
2000-08-29 0 0.295 0.290 0.295 0.290 0.300 2,090,000 622,750 0.2980 0.765 0.752 0.765 0.752 0.778 805,817 0.7728 1.72%
2000-08-28 0 0.290 0.285 0.295 0.285 0.300 1,160,000 342,160 0.2950 0.752 0.739 0.765 0.739 0.778 447,248 0.7650 -1.69%
2000-08-25 0 0.295 0.295 0.305 0.290 0.300 2,534,000 752,330 0.2969 0.765 0.765 0.791 0.752 0.778 977,005 0.7700 -3.28%
2000-08-24 0 0.305 0.300 0.305 0.300 0.320 1,860,000 576,900 0.3102 0.791 0.778 0.791 0.778 0.830 717,139 0.8044 1.67%
2000-08-23 0 0.300 0.300 0.305 0.300 0.320 2,738,000 846,960 0.3093 0.778 0.778 0.791 0.778 0.830 1,055,659 0.8023 -7.69%
2000-08-22 0 0.325 0.325 0.330 0.325 0.340 1,801,000 597,400 0.3317 0.843 0.843 0.856 0.843 0.882 694,391 0.8603 0.00%
2000-08-21 0 0.325 0.325 0.330 0.320 0.330 2,430,000 790,700 0.3254 0.843 0.843 0.856 0.830 0.856 936,907 0.8439 0.00%
2000-08-18 0 0.325 0.325 0.330 0.325 0.340 3,404,000 1,123,450 0.3300 0.843 0.843 0.856 0.843 0.882 1,312,441 0.8560 -4.41%
2000-08-17 0 0.340 0.340 0.345 0.340 0.360 2,828,000 991,830 0.3507 0.882 0.882 0.895 0.882 0.934 1,090,359 0.9096 -2.86%
2000-08-16 0 0.350 0.350 0.355 0.350 0.375 10,046,000 3,657,070 0.3640 0.908 0.908 0.921 0.908 0.973 3,873,321 0.9442 -1.41%
2000-08-15 0 0.355 0.355 0.360 0.355 0.365 2,782,000 999,160 0.3592 0.921 0.921 0.934 0.921 0.947 1,072,624 0.9315 -2.74%
2000-08-14 0 0.365 0.365 0.370 0.340 0.375 10,140,000 3,589,270 0.3540 0.947 0.947 0.960 0.882 0.973 3,909,563 0.9181 -1.35%
2000-08-11 0 0.370 0.365 0.370 0.365 0.395 37,162,000 14,161,500 0.3811 0.960 0.947 0.960 0.947 1.024 14,328,125 0.9884 1.37%
2000-08-10 0 0.365 0.365 0.370 0.315 0.370 13,364,000 4,683,480 0.3505 0.947 0.947 0.960 0.817 0.960 5,152,604 0.9090 10.61%
2000-08-09 0 0.330 0.320 0.330 0.305 0.355 7,809,000 2,569,730 0.3291 0.856 0.830 0.856 0.791 0.921 3,010,826 0.8535 -1.49%
2000-08-08 0 0.335 0.335 0.340 0.335 0.365 21,829,000 7,671,700 0.3514 0.869 0.869 0.882 0.869 0.947 8,416,356 0.9115 -8.22%
2000-08-07 0 0.365 0.365 0.370 0.295 0.370 35,350,000 12,136,850 0.3433 0.947 0.947 0.960 0.765 0.960 13,629,493 0.8905 23.73%
2000-08-04 0 0.295 0.295 0.300 0.280 0.310 3,436,000 1,030,480 0.2999 0.765 0.765 0.778 0.726 0.804 1,324,779 0.7779 3.51%
2000-08-03 0 0.285 0.280 0.290 0.275 0.290 2,524,000 718,320 0.2846 0.739 0.726 0.752 0.713 0.752 973,150 0.7381 3.64%
2000-08-02 0 0.275 0.270 0.280 0.270 0.295 1,968,000 557,420 0.2832 0.713 0.700 0.726 0.700 0.765 758,779 0.7346 1.85%
2000-08-01 0 0.270 0.270 0.285 0.260 0.285 1,044,000 286,380 0.2743 0.700 0.700 0.739 0.674 0.739 402,523 0.7115 1.89%
2000-07-31 0 0.265 0.265 0.275 0.247 0.275 756,000 202,740 0.2682 0.687 0.687 0.713 0.641 0.713 291,482 0.6955 0.00%
2000-07-28 0 0.265 0.265 0.270 0.260 0.270 3,661,000 977,200 0.2669 0.687 0.687 0.700 0.674 0.700 1,411,530 0.6923 -7.02%
2000-07-27 0 0.285 0.280 0.285 0.270 0.290 2,326,000 657,660 0.2827 0.739 0.726 0.739 0.700 0.752 896,809 0.7333 -3.39%
2000-07-26 0 0.295 0.290 0.295 0.290 0.305 5,470,000 1,635,000 0.2989 0.765 0.752 0.765 0.752 0.791 2,109,005 0.7752 1.72%
2000-07-25 0 0.290 0.285 0.295 0.285 0.330 15,722,000 4,945,180 0.3145 0.752 0.739 0.765 0.739 0.856 6,061,751 0.8158 -3.33%
2000-07-24 0 0.300 0.295 0.300 0.245 0.310 11,150,000 3,192,380 0.2863 0.778 0.765 0.778 0.635 0.804 4,298,977 0.7426 22.45%
2000-07-21 0 0.245 0.243 0.247 0.236 0.248 4,832,000 1,177,046 0.2436 0.635 0.630 0.641 0.612 0.643 1,863,019 0.6318 3.81%
2000-07-20 0 0.236 0.230 0.236 0.226 0.240 1,988,000 464,150 0.2335 0.612 0.597 0.612 0.586 0.622 766,490 0.6056 5.36%
2000-07-19 0 0.224 0.224 0.228 0.224 0.229 546,000 123,680 0.2265 0.581 0.581 0.591 0.581 0.594 210,515 0.5875 -0.44%
2000-07-18 0 0.225 0.225 0.229 0.216 0.220 520,000 114,120 0.2195 0.584 0.584 0.594 0.560 0.571 200,490 0.5692 -2.17%
2000-07-17 0 0.230 0.230 0.233 0.225 0.229 180,000 40,620 0.2257 0.597 0.597 0.604 0.584 0.594 69,401 0.5853 0.44%
2000-07-14 0 0.229 0.225 0.230 0.226 0.233 814,000 186,330 0.2289 0.594 0.584 0.597 0.586 0.604 313,845 0.5937 -0.87%
2000-07-13 0 0.231 - 0.231 0.230 0.236 1,450,000 339,236 0.2340 0.599 - 0.599 0.597 0.612 559,060 0.6068 -2.12%
2000-07-12 0 0.236 0.228 0.240 0.224 0.236 1,038,000 238,336 0.2296 0.612 0.591 0.622 0.581 0.612 400,210 0.5955 4.89%
2000-07-11 0 0.225 0.225 0.228 0.217 0.229 796,853 177,147 0.2223 0.584 0.584 0.591 0.563 0.594 307,233 0.5766 4.65%
2000-07-10 0 0.215 0.215 0.224 0.215 0.230 413,050 91,130 0.2206 0.558 0.558 0.581 0.558 0.597 159,255 0.5722 -4.44%
2000-07-07 0 0.225 0.225 0.230 - - 0 0 - 0.584 0.584 0.597 - - 0 - 2.27%
2000-07-06 0 0.220 - - - - 0 0 - 0.571 - - - - 0 - 0.00%
2000-07-05 0 0.220 0.213 0.220 0.216 0.220 576,000 125,840 0.2185 0.571 0.552 0.571 0.560 0.571 222,082 0.5666 1.38%
2000-07-04 0 0.217 0.215 - 0.215 0.220 290,000 62,754 0.2164 0.563 0.558 - 0.558 0.571 111,812 0.5612 -2.69%
2000-07-03 0 0.223 0.223 0.229 0.223 0.230 1,124,000 254,796 0.2267 0.578 0.578 0.594 0.578 0.597 433,368 0.5879 -3.04%
2000-06-30 0 0.230 0.226 0.232 0.226 0.231 500,000 114,050 0.2281 0.597 0.586 0.602 0.586 0.599 192,779 0.5916 3.60%
2000-06-29 0 0.222 0.222 0.230 0.222 0.230 762,000 172,556 0.2265 0.576 0.576 0.597 0.576 0.597 293,796 0.5873 -5.13%
2000-06-28 0 0.234 0.230 0.238 0.224 0.234 1,114,000 253,150 0.2272 0.607 0.597 0.617 0.581 0.607 429,512 0.5894 4.00%
2000-06-27 0 0.225 0.225 0.229 0.225 0.225 206,000 46,350 0.2250 0.584 0.584 0.594 0.584 0.584 79,425 0.5836 0.00%
2000-06-26 0 0.225 0.225 - 0.212 0.220 394,000 85,640 0.2174 0.584 0.584 - 0.550 0.571 151,910 0.5638 -0.44%
2000-06-23 0 0.226 0.222 0.226 0.226 0.226 200,000 45,200 0.2260 0.586 0.576 0.586 0.586 0.586 77,112 0.5862 -2.16%
2000-06-22 0 0.231 0.226 0.233 0.231 0.235 414,000 95,690 0.2311 0.599 0.586 0.604 0.599 0.610 159,621 0.5995 0.00%
2000-06-21 0 0.231 0.231 0.236 0.228 0.238 432,000 101,116 0.2341 0.599 0.599 0.612 0.591 0.617 166,561 0.6071 -4.15%
2000-06-20 0 0.241 0.238 0.247 0.237 0.260 1,870,000 455,838 0.2438 0.625 0.617 0.641 0.615 0.674 720,994 0.6322 -2.82%
2000-06-19 0 0.248 0.245 0.250 0.240 0.250 2,590,000 639,860 0.2471 0.643 0.635 0.648 0.622 0.648 998,596 0.6408 1.64%
2000-06-16 0 0.244 0.232 0.244 0.220 0.244 1,478,000 337,582 0.2284 0.633 0.602 0.633 0.571 0.633 569,855 0.5924 8.93%
2000-06-15 0 0.224 0.215 0.224 0.218 0.224 470,000 103,144 0.2195 0.581 0.558 0.581 0.565 0.581 181,212 0.5692 3.70%
2000-06-14 0 0.216 0.216 0.219 0.216 0.224 156,000 34,546 0.2214 0.560 0.560 0.568 0.560 0.581 60,147 0.5744 -3.57%
2000-06-13 0 0.224 0.214 0.224 0.215 0.225 732,000 160,978 0.2199 0.581 0.555 0.581 0.558 0.584 282,229 0.5704 -0.44%
2000-06-12 0 0.225 0.222 0.225 0.220 0.225 260,000 57,880 0.2226 0.584 0.576 0.584 0.571 0.584 100,245 0.5774 2.27%
2000-06-09 0 0.220 0.220 0.224 0.217 0.220 210,000 46,020 0.2191 0.571 0.571 0.581 0.563 0.571 80,967 0.5684 0.00%
2000-06-08 0 0.220 0.220 0.224 0.218 0.229 586,000 130,768 0.2232 0.571 0.571 0.581 0.565 0.594 225,937 0.5788 0.00%
2000-06-07 0 0.220 0.220 0.225 0.212 0.225 614,000 134,252 0.2187 0.571 0.571 0.584 0.550 0.584 236,733 0.5671 0.00%
2000-06-05 0 0.220 0.220 0.221 0.215 0.222 652,000 142,454 0.2185 0.571 0.571 0.573 0.558 0.576 251,384 0.5667 2.80%
2000-06-02 0 0.214 0.209 0.214 0.209 0.214 424,000 88,880 0.2096 0.555 0.542 0.555 0.542 0.555 163,477 0.5437 0.00%
2000-06-01 0 0.214 0.201 0.214 0.198 0.214 1,040,000 214,118 0.2059 0.555 0.521 0.555 0.514 0.555 400,981 0.5340 1.90%
2000-05-31 0 0.210 0.210 0.219 0.206 0.215 394,000 82,942 0.2105 0.545 0.545 0.568 0.534 0.558 151,910 0.5460 -0.94%
2000-05-30 0 0.212 - 0.224 0.212 0.224 282,000 61,400 0.2177 0.550 - 0.581 0.550 0.581 108,727 0.5647 -5.36%
2000-05-29 0 0.224 0.224 0.229 0.224 0.224 14,000 3,136 0.2240 0.581 0.581 0.594 0.581 0.581 5,398 0.5810 -1.75%
2000-05-26 0 0.228 - 0.228 - - 0 0 - 0.591 - 0.591 - - 0 - -0.44%
2000-05-25 0 0.229 0.224 0.229 0.230 0.230 40,000 9,200 0.2300 0.594 0.581 0.594 0.597 0.597 15,422 0.5965 -2.55%
2000-05-24 0 0.235 - 0.240 0.235 0.240 400,000 94,500 0.2363 0.610 - 0.622 0.610 0.622 154,223 0.6127 -3.29%
2000-05-23 0 0.243 0.238 0.243 0.240 0.246 710,000 172,170 0.2425 0.630 0.617 0.630 0.622 0.638 273,747 0.6289 -2.80%
2000-05-22 0 0.250 0.241 0.250 0.240 0.250 1,032,000 254,124 0.2462 0.648 0.625 0.648 0.622 0.648 397,896 0.6387 4.17%
2000-05-19 0 0.240 0.239 0.242 0.236 0.240 780,000 185,680 0.2381 0.622 0.620 0.628 0.612 0.622 300,736 0.6174 -2.44%
2000-05-18 0 0.246 0.242 0.246 0.246 0.246 80,000 19,680 0.2460 0.638 0.628 0.638 0.638 0.638 30,845 0.6380 -1.60%
2000-05-17 0 0.250 0.233 0.250 0.236 0.250 500,000 120,570 0.2411 0.648 0.604 0.648 0.612 0.648 192,779 0.6254 0.00%
2000-05-16 0 0.250 0.248 0.250 0.248 0.255 2,148,000 536,750 0.2499 0.648 0.643 0.648 0.643 0.661 828,180 0.6481 0.00%
2000-05-15 0 0.250 0.242 0.250 0.234 0.255 1,856,000 454,824 0.2451 0.648 0.628 0.648 0.607 0.661 715,597 0.6356 5.04%
2000-05-12 0 0.238 0.237 0.238 0.226 0.238 1,144,000 269,740 0.2358 0.617 0.615 0.617 0.586 0.617 441,079 0.6115 1.28%
2000-05-10 0 0.235 0.230 0.235 0.226 0.235 920,000 209,600 0.2278 0.610 0.597 0.610 0.586 0.610 354,714 0.5909 -2.08%
2000-05-09 0 0.240 0.240 0.249 0.239 0.249 560,000 136,500 0.2438 0.622 0.622 0.646 0.620 0.646 215,913 0.6322 -1.23%
2000-05-08 0 0.243 0.243 0.250 0.243 0.255 1,284,000 319,036 0.2485 0.630 0.630 0.648 0.630 0.661 495,057 0.6444 -6.54%
2000-05-05 0 0.260 0.255 0.260 0.246 0.260 3,560,000 894,380 0.2512 0.674 0.661 0.674 0.638 0.674 1,372,588 0.6516 -1.89%
2000-05-04 0 0.265 0.255 0.265 0.250 0.265 1,586,000 411,980 0.2598 0.687 0.661 0.687 0.648 0.687 611,496 0.6737 0.00%
2000-05-03 0 0.265 0.265 0.270 0.260 0.275 790,000 213,250 0.2699 0.687 0.687 0.700 0.674 0.713 304,591 0.7001 -7.02%
2000-05-02 0 0.285 0.265 0.285 0.260 0.285 1,936,000 520,770 0.2690 0.739 0.687 0.739 0.674 0.739 746,441 0.6977 9.62%
2000-04-28 0 0.260 0.260 0.265 0.255 0.260 778,000 202,190 0.2599 0.674 0.674 0.687 0.661 0.674 299,965 0.6740 -1.89%
2000-04-27 0 0.265 0.255 0.265 0.255 0.270 400,000 104,790 0.2620 0.687 0.661 0.687 0.661 0.700 154,223 0.6795 1.92%
2000-04-26 0 0.260 0.255 0.260 0.260 0.280 690,000 183,800 0.2664 0.674 0.661 0.674 0.674 0.726 266,035 0.6909 -1.89%
2000-04-25 0 0.265 0.265 0.275 0.255 0.270 800,000 210,290 0.2629 0.687 0.687 0.713 0.661 0.700 308,447 0.6818 1.92%
2000-04-20 0 0.260 0.255 0.260 0.250 0.260 1,284,000 328,150 0.2556 0.674 0.661 0.674 0.648 0.674 495,057 0.6629 0.00%
2000-04-19 0 0.260 0.260 0.270 0.255 0.295 2,884,000 810,260 0.2810 0.674 0.674 0.700 0.661 0.765 1,111,951 0.7287 -3.70%
2000-04-18 0 0.270 0.260 0.275 0.245 0.270 2,610,000 685,110 0.2625 0.700 0.674 0.713 0.635 0.700 1,006,308 0.6808 10.20%
2000-04-17 0 0.245 0.232 0.245 0.232 0.255 2,130,000 529,892 0.2488 0.635 0.602 0.635 0.602 0.661 821,240 0.6452 -10.91%
2000-04-14 0 0.275 0.265 0.275 0.250 0.275 1,318,000 350,050 0.2656 0.713 0.687 0.713 0.648 0.713 508,166 0.6888 1.85%
2000-04-13 0 0.270 0.260 0.270 0.255 0.270 526,000 136,250 0.2590 0.700 0.674 0.700 0.661 0.700 202,804 0.6718 0.00%
2000-04-12 0 0.270 0.265 0.270 0.250 0.270 936,000 244,250 0.2610 0.700 0.687 0.700 0.648 0.700 360,883 0.6768 3.85%
2000-04-11 0 0.260 0.260 0.265 0.255 0.275 346,000 92,630 0.2677 0.674 0.674 0.687 0.661 0.713 133,403 0.6944 -3.70%
2000-04-10 0 0.270 0.265 0.270 0.270 0.275 1,406,000 383,560 0.2728 0.700 0.687 0.700 0.700 0.713 542,095 0.7076 -3.57%
2000-04-07 0 0.280 0.270 0.280 0.255 0.280 344,000 93,920 0.2730 0.726 0.700 0.726 0.661 0.726 132,632 0.7081 3.70%
2000-04-06 0 0.270 0.265 0.280 0.265 0.280 620,000 169,510 0.2734 0.700 0.687 0.726 0.687 0.726 239,046 0.7091 3.85%
2000-04-05 0 0.260 0.255 0.260 0.255 0.260 1,758,000 454,250 0.2584 0.674 0.661 0.674 0.661 0.674 677,812 0.6702 -7.14%
2000-04-03 0 0.280 0.275 0.280 0.270 0.280 550,000 153,000 0.2782 0.726 0.713 0.726 0.700 0.726 212,057 0.7215 -3.45%
2000-03-31 0 0.290 0.285 0.290 0.280 0.290 1,258,000 358,430 0.2849 0.752 0.739 0.752 0.726 0.752 485,033 0.7390 3.57%
2000-03-30 0 0.280 0.280 0.285 0.280 0.290 1,374,000 390,590 0.2843 0.726 0.726 0.739 0.726 0.752 529,757 0.7373 -1.75%
2000-03-29 0 0.285 0.280 0.295 0.285 0.290 1,780,000 510,600 0.2869 0.739 0.726 0.765 0.739 0.752 686,294 0.7440 -1.72%
2000-03-28 0 0.290 0.290 0.300 0.290 0.305 1,380,500 406,210 0.2942 0.752 0.752 0.778 0.752 0.791 532,263 0.7632 -3.33%
2000-03-27 0 0.300 0.295 0.300 0.290 0.305 4,914,000 1,453,540 0.2958 0.778 0.765 0.778 0.752 0.791 1,894,634 0.7672 1.69%
2000-03-24 0 0.295 0.295 0.300 0.295 0.300 1,020,000 302,200 0.2963 0.765 0.765 0.778 0.765 0.778 393,270 0.7684 0.00%
2000-03-23 0 0.295 0.295 0.305 0.290 0.300 976,500 290,260 0.2972 0.765 0.765 0.791 0.752 0.778 376,498 0.7709 1.72%
2000-03-22 0 0.290 0.290 0.300 0.290 0.315 766,000 229,390 0.2995 0.752 0.752 0.778 0.752 0.817 295,338 0.7767 -1.69%
2000-03-21 0 0.295 0.295 0.300 0.270 0.300 1,726,000 503,570 0.2918 0.765 0.765 0.778 0.700 0.778 665,474 0.7567 -1.67%
2000-03-20 0 0.300 0.295 0.305 0.290 0.310 1,158,000 349,830 0.3021 0.778 0.765 0.791 0.752 0.804 446,477 0.7835 -3.23%
2000-03-17 0 0.310 0.305 0.310 0.305 0.310 3,394,000 1,041,470 0.3069 0.804 0.791 0.804 0.791 0.804 1,308,586 0.7959 5.08%
2000-03-16 0 0.295 0.290 0.300 0.290 0.300 2,320,000 690,350 0.2976 0.765 0.752 0.778 0.752 0.778 894,496 0.7718 -3.28%
2000-03-15 0 0.305 0.305 0.310 0.295 0.305 1,716,000 514,120 0.2996 0.791 0.791 0.804 0.765 0.791 661,618 0.7771 1.67%
2000-03-14 0 0.300 0.300 0.310 0.300 0.315 2,591,619 798,200 0.3080 0.778 0.778 0.804 0.778 0.817 999,221 0.7988 -1.64%
2000-03-13 0 0.305 0.300 0.305 0.300 0.325 2,102,000 648,930 0.3087 0.791 0.778 0.791 0.778 0.843 810,444 0.8007 -3.17%
2000-03-10 0 0.315 0.310 0.315 0.300 0.330 2,852,000 886,610 0.3109 0.817 0.804 0.817 0.778 0.856 1,099,613 0.8063 1.61%
2000-03-09 0 0.310 0.310 0.315 0.310 0.335 2,686,000 847,910 0.3157 0.804 0.804 0.817 0.804 0.869 1,035,610 0.8188 -4.62%
2000-03-08 0 0.325 0.325 0.330 0.315 0.335 2,336,000 760,720 0.3257 0.843 0.843 0.856 0.817 0.869 900,665 0.8446 1.56%
2000-03-07 0 0.320 0.315 0.320 0.310 0.320 1,582,000 494,310 0.3125 0.830 0.817 0.830 0.804 0.830 609,954 0.8104 1.59%
2000-03-06 0 0.315 0.310 0.320 0.310 0.350 2,716,000 889,410 0.3275 0.817 0.804 0.830 0.804 0.908 1,047,177 0.8493 0.00%
2000-03-03 0 0.315 0.300 0.315 0.300 0.330 3,270,000 1,036,020 0.3168 0.817 0.778 0.817 0.778 0.856 1,260,776 0.8217 1.61%
2000-03-02 0 0.310 0.300 0.310 0.290 0.320 2,798,000 858,110 0.3067 0.804 0.778 0.804 0.752 0.830 1,078,793 0.7954 3.33%
2000-03-01 0 0.300 0.300 0.310 0.290 0.310 1,876,000 562,040 0.2996 0.778 0.778 0.804 0.752 0.804 723,308 0.7770 0.00%
2000-02-29 0 0.300 0.300 0.305 0.295 0.310 1,860,000 560,910 0.3016 0.778 0.778 0.791 0.765 0.804 717,139 0.7821 3.45%
2000-02-28 0 0.290 0.285 0.300 0.280 0.310 2,620,000 778,100 0.2970 0.752 0.739 0.778 0.726 0.804 1,010,163 0.7703 -9.38%
2000-02-25 0 0.320 0.300 0.320 0.310 0.335 2,888,000 933,880 0.3234 0.830 0.778 0.830 0.804 0.869 1,113,493 0.8387 -4.48%
2000-02-24 0 0.335 0.330 0.335 0.330 0.350 3,656,000 1,228,970 0.3362 0.869 0.856 0.869 0.856 0.908 1,409,602 0.8719 -4.29%
2000-02-23 0 0.350 0.345 0.350 0.330 0.360 2,458,000 845,790 0.3441 0.908 0.895 0.908 0.856 0.934 947,703 0.8925 2.94%
2000-02-22 0 0.340 0.325 0.330 0.310 0.370 5,594,000 1,887,410 0.3374 0.882 0.843 0.856 0.804 0.960 2,156,814 0.8751 -6.85%
2000-02-21 0 0.365 0.365 0.370 0.360 0.395 4,860,000 1,816,140 0.3737 0.947 0.947 0.960 0.934 1.024 1,873,814 0.9692 -3.95%
2000-02-18 0 0.380 0.375 0.380 0.370 0.405 12,702,000 4,905,600 0.3862 0.986 0.973 0.986 0.960 1.050 4,897,364 1.0017 2.70%
2000-02-17 0 0.370 0.370 0.375 0.360 0.370 3,522,000 1,283,000 0.3643 0.960 0.960 0.973 0.934 0.960 1,357,937 0.9448 0.00%
2000-02-16 0 0.370 0.360 0.370 0.340 0.370 4,975,000 1,787,140 0.3592 0.960 0.934 0.960 0.882 0.960 1,918,153 0.9317 2.78%
2000-02-15 0 0.360 0.360 0.365 0.350 0.380 4,892,000 1,789,070 0.3657 0.934 0.934 0.947 0.908 0.986 1,886,152 0.9485 5.88%
2000-02-14 0 0.340 0.335 0.345 0.330 0.360 3,479,000 1,187,230 0.3413 0.882 0.869 0.895 0.856 0.934 1,341,358 0.8851 -8.11%
2000-02-11 0 0.370 0.370 0.380 0.360 0.390 3,656,000 1,370,290 0.3748 0.960 0.960 0.986 0.934 1.012 1,409,602 0.9721 -3.90%
2000-02-10 0 0.385 0.380 0.385 0.370 0.390 3,753,000 1,424,000 0.3794 0.999 0.986 0.999 0.960 1.012 1,447,001 0.9841 -1.28%
2000-02-09 0 0.390 0.385 0.390 0.385 0.430 7,836,000 3,202,990 0.4088 1.012 0.999 1.012 0.999 1.115 3,021,236 1.0602 -6.02%
2000-02-08 0 0.415 0.410 0.415 0.410 0.460 5,921,000 2,525,310 0.4265 1.076 1.063 1.076 1.063 1.193 2,282,892 1.1062 -5.68%
2000-02-03 0 0.440 0.440 0.445 0.405 0.480 26,658,000 11,887,990 0.4459 1.141 1.141 1.154 1.050 1.245 10,278,218 1.1566 8.64%
2000-02-02 0 0.405 0.400 0.410 0.355 0.415 16,242,000 6,471,960 0.3985 1.050 1.037 1.063 0.921 1.076 6,262,241 1.0335 8.00%
2000-02-01 0 0.375 0.375 0.380 0.370 0.395 9,288,000 3,536,710 0.3808 0.973 0.973 0.986 0.960 1.024 3,581,067 0.9876 1.35%
2000-01-31 0 0.370 0.365 0.370 0.330 0.395 11,554,000 4,234,900 0.3665 0.960 0.947 0.960 0.856 1.024 4,454,743 0.9506 2.78%
2000-01-28 0 0.360 0.345 0.360 0.320 0.370 6,218,000 2,118,160 0.3406 0.934 0.895 0.934 0.830 0.960 2,397,403 0.8835 10.77%
2000-01-27 0 0.325 0.320 0.325 0.320 0.330 1,230,000 400,750 0.3258 0.843 0.830 0.843 0.830 0.856 474,237 0.8450 -1.52%
2000-01-26 0 0.330 0.325 0.330 0.320 0.335 2,722,000 898,760 0.3302 0.856 0.843 0.856 0.830 0.869 1,049,490 0.8564 3.13%
2000-01-25 0 0.320 0.320 0.330 0.320 0.340 2,062,000 682,700 0.3311 0.830 0.830 0.856 0.830 0.882 795,022 0.8587 -4.48%
2000-01-24 0 0.335 0.335 0.340 0.305 0.335 6,280,000 2,044,220 0.3255 0.869 0.869 0.882 0.791 0.869 2,421,307 0.8443 6.35%
2000-01-21 0 0.315 0.310 0.315 0.305 0.320 3,188,000 991,070 0.3109 0.817 0.804 0.817 0.791 0.830 1,229,160 0.8063 0.00%
2000-01-20 0 0.315 0.315 0.320 0.310 0.330 1,932,000 620,330 0.3211 0.817 0.817 0.830 0.804 0.856 744,899 0.8328 -4.55%
2000-01-19 0 0.330 0.325 0.330 0.320 0.330 2,374,000 777,050 0.3273 0.856 0.843 0.856 0.830 0.856 915,316 0.8489 0.00%
2000-01-18 0 0.330 0.325 0.330 0.325 0.345 4,215,000 1,422,100 0.3374 0.856 0.843 0.856 0.843 0.895 1,625,129 0.8751 -1.49%
2000-01-17 0 0.335 0.335 0.340 0.325 0.340 3,020,000 1,011,390 0.3349 0.869 0.869 0.882 0.843 0.882 1,164,387 0.8686 3.08%
2000-01-14 0 0.325 0.320 0.325 0.320 0.340 3,620,000 1,182,400 0.3266 0.843 0.830 0.843 0.830 0.882 1,395,722 0.8472 0.00%
2000-01-13 0 0.325 0.320 0.335 0.320 0.335 3,446,000 1,131,980 0.3285 0.843 0.830 0.869 0.830 0.869 1,328,635 0.8520 -2.99%
2000-01-12 0 0.335 0.335 0.340 0.320 0.340 1,324,000 443,200 0.3347 0.869 0.869 0.882 0.830 0.882 510,479 0.8682 -1.47%
2000-01-11 0 0.340 0.340 0.345 0.330 0.365 5,394,000 1,876,560 0.3479 0.882 0.882 0.895 0.856 0.947 2,079,702 0.9023 -4.23%
2000-01-10 0 0.355 0.355 0.360 0.350 0.380 21,652,000 7,914,800 0.3655 0.921 0.921 0.934 0.908 0.986 8,348,112 0.9481 5.97%
2000-01-07 0 0.335 0.335 0.340 0.320 0.360 19,730,000 6,772,380 0.3433 0.869 0.869 0.882 0.830 0.934 7,607,069 0.8903 13.56%
2000-01-06 0 0.295 0.285 0.295 0.285 0.310 3,154,000 939,790 0.2980 0.765 0.739 0.765 0.739 0.804 1,216,051 0.7728 -4.84%
2000-01-05 0 0.310 0.300 0.310 0.295 0.320 4,928,000 1,498,550 0.3041 0.804 0.778 0.804 0.765 0.830 1,900,032 0.7887 -6.06%
2000-01-04 0 0.330 0.330 0.340 0.310 0.345 11,800,000 3,922,260 0.3324 0.856 0.856 0.882 0.804 0.895 4,549,590 0.8621 6.45%
2000-01-03 0 0.310 0.305 0.315 0.295 0.320 4,160,000 1,280,860 0.3079 0.804 0.791 0.817 0.765 0.830 1,603,923 0.7986 5.08%
1999-12-30 0 0.295 0.295 0.300 0.275 0.300 1,168,000 346,260 0.2965 0.765 0.765 0.778 0.713 0.778 450,332 0.7689 1.72%
1999-12-29 0 0.290 0.290 0.300 0.285 0.310 1,140,000 340,040 0.2983 0.752 0.752 0.778 0.739 0.804 439,537 0.7736 -6.45%
1999-12-28 0 0.310 0.300 0.310 0.275 0.310 1,904,000 554,620 0.2913 0.804 0.778 0.804 0.713 0.804 734,103 0.7555 6.90%
1999-12-24 0 0.290 0.280 - 0.275 0.290 964,000 272,120 0.2823 0.752 0.726 - 0.713 0.752 371,678 0.7321 1.75%
1999-12-23 0 0.285 0.285 0.290 0.285 0.300 1,530,000 445,300 0.2910 0.739 0.739 0.752 0.739 0.778 589,904 0.7549 -1.72%
1999-12-22 0 0.290 0.290 0.300 0.285 0.290 644,000 186,610 0.2898 0.752 0.752 0.778 0.739 0.752 248,300 0.7516 0.00%
1999-12-21 0 0.290 0.290 0.295 0.290 0.300 692,000 205,240 0.2966 0.752 0.752 0.765 0.752 0.778 266,806 0.7692 -3.33%
1999-12-20 0 0.300 0.295 0.300 0.300 0.310 1,540,000 467,650 0.3037 0.778 0.765 0.778 0.778 0.804 593,760 0.7876 -3.23%
1999-12-17 0 0.310 0.305 0.310 0.305 0.315 1,612,000 496,860 0.3082 0.804 0.791 0.804 0.791 0.817 621,520 0.7994 -1.59%
1999-12-16 0 0.315 0.310 0.315 0.305 0.315 1,558,000 483,040 0.3100 0.817 0.804 0.817 0.791 0.817 600,700 0.8041 1.61%
1999-12-15 0 0.310 0.305 0.310 0.305 0.320 1,851,000 572,950 0.3095 0.804 0.791 0.804 0.791 0.830 713,669 0.8028 0.00%
1999-12-14 0 0.310 0.300 0.310 0.310 0.330 2,166,000 695,210 0.3210 0.804 0.778 0.804 0.804 0.856 835,120 0.8325 -4.62%
1999-12-13 0 0.325 0.325 0.330 0.320 0.335 1,990,000 648,340 0.3258 0.843 0.843 0.856 0.830 0.869 767,261 0.8450 1.56%
1999-12-10 0 0.320 0.320 0.330 0.320 0.330 1,056,000 343,210 0.3250 0.830 0.830 0.856 0.830 0.856 407,150 0.8430 -3.03%
1999-12-09 0 0.330 0.325 0.330 0.325 0.340 2,016,000 670,370 0.3325 0.856 0.843 0.856 0.843 0.882 777,286 0.8624 0.00%
1999-12-08 0 0.330 0.330 0.335 0.325 0.335 2,150,000 709,540 0.3300 0.856 0.856 0.869 0.843 0.869 828,951 0.8559 0.00%
1999-12-07 0 0.330 0.320 0.330 0.325 0.340 1,490,000 491,670 0.3300 0.856 0.830 0.856 0.843 0.882 574,482 0.8558 0.00%
1999-12-06 0 0.330 0.325 0.335 0.310 0.345 2,882,000 935,220 0.3245 0.856 0.843 0.869 0.804 0.895 1,111,180 0.8416 6.45%
1999-12-03 0 0.310 0.300 0.310 0.300 0.310 526,000 160,510 0.3052 0.804 0.778 0.804 0.778 0.804 202,804 0.7915 0.00%
1999-12-02 0 0.310 0.310 0.315 0.300 0.315 1,520,000 470,250 0.3094 0.804 0.804 0.817 0.778 0.817 586,049 0.8024 0.00%
1999-12-01 0 0.310 0.305 0.310 0.300 0.310 1,692,000 513,380 0.3034 0.804 0.791 0.804 0.778 0.804 652,365 0.7870 0.00%
1999-11-30 0 0.310 0.310 0.315 0.290 0.315 1,374,000 415,100 0.3021 0.804 0.804 0.817 0.752 0.817 529,757 0.7836 0.00%
1999-11-29 0 0.310 0.305 0.310 0.300 0.315 918,000 282,560 0.3078 0.804 0.791 0.804 0.778 0.817 353,943 0.7983 -1.59%
1999-11-26 0 0.315 0.300 0.315 0.295 0.320 2,092,000 656,230 0.3137 0.817 0.778 0.817 0.765 0.830 806,588 0.8136 0.00%
1999-11-25 0 0.315 0.315 0.320 0.310 0.330 1,364,000 438,680 0.3216 0.817 0.817 0.830 0.804 0.856 525,902 0.8341 -3.08%
1999-11-24 0 0.325 0.325 0.335 0.320 0.340 1,306,000 427,670 0.3275 0.843 0.843 0.869 0.830 0.882 503,539 0.8493 -1.52%
1999-11-23 0 0.330 0.330 0.335 0.320 0.340 1,390,000 457,340 0.3290 0.856 0.856 0.869 0.830 0.882 535,926 0.8534 -2.94%
1999-11-22 0 0.340 0.335 0.340 0.330 0.340 498,000 167,770 0.3369 0.882 0.869 0.882 0.856 0.882 192,008 0.8738 -1.45%
1999-11-19 0 0.345 0.340 0.345 0.335 0.345 904,000 308,810 0.3416 0.895 0.882 0.895 0.869 0.895 348,545 0.8860 0.00%
1999-11-18 0 0.345 0.345 0.350 0.335 0.345 1,244,000 420,910 0.3384 0.895 0.895 0.908 0.869 0.895 479,635 0.8776 1.47%
1999-11-17 0 0.340 0.340 0.350 0.340 0.355 1,870,000 648,200 0.3466 0.882 0.882 0.908 0.882 0.921 720,994 0.8990 -2.86%
1999-11-16 0 0.350 0.350 0.360 0.350 0.380 2,610,000 947,800 0.3631 0.908 0.908 0.934 0.908 0.986 1,006,308 0.9419 -2.78%
1999-11-15 0 0.360 0.355 0.370 0.345 0.370 2,330,000 832,740 0.3574 0.934 0.921 0.960 0.895 0.960 898,351 0.9270 4.35%
1999-11-12 0 0.345 0.345 0.350 0.345 0.350 1,176,000 409,220 0.3480 0.895 0.895 0.908 0.895 0.908 453,417 0.9025 -1.43%
1999-11-11 0 0.350 0.350 0.360 0.350 0.365 1,920,000 687,500 0.3581 0.908 0.908 0.934 0.908 0.947 740,272 0.9287 -4.11%
1999-11-10 0 0.365 0.365 0.370 0.340 0.365 3,455,000 1,238,470 0.3585 0.947 0.947 0.960 0.882 0.947 1,332,105 0.9297 4.29%
1999-11-09 0 0.350 0.350 0.355 0.345 0.350 710,000 247,750 0.3489 0.908 0.908 0.921 0.895 0.908 273,747 0.9050 1.45%
1999-11-08 0 0.345 0.340 0.350 0.340 0.355 2,048,000 710,990 0.3472 0.895 0.882 0.908 0.882 0.921 789,624 0.9004 -1.43%
1999-11-05 0 0.350 0.350 0.355 0.345 0.365 2,206,000 783,930 0.3554 0.908 0.908 0.921 0.895 0.947 850,542 0.9217 -4.11%
1999-11-04 0 0.365 0.360 0.365 0.350 0.365 3,422,000 1,218,890 0.3562 0.947 0.934 0.947 0.908 0.947 1,319,381 0.9238 7.35%
1999-11-03 0 0.340 0.335 0.340 0.335 0.350 980,000 338,000 0.3449 0.882 0.869 0.882 0.869 0.908 377,847 0.8945 0.00%
1999-11-02 0 0.340 0.340 0.350 0.330 0.350 780,000 266,550 0.3417 0.882 0.882 0.908 0.856 0.908 300,736 0.8863 -4.23%
1999-11-01 0 0.355 0.355 0.360 0.345 0.355 2,887,000 1,012,340 0.3507 0.921 0.921 0.934 0.895 0.921 1,113,107 0.9095 2.90%
1999-10-29 0 0.345 0.345 0.350 0.340 0.365 2,488,000 876,080 0.3521 0.895 0.895 0.908 0.882 0.947 959,270 0.9133 -1.43%
1999-10-28 0 0.350 0.345 0.350 0.350 0.370 1,590,000 564,000 0.3547 0.908 0.895 0.908 0.908 0.960 613,038 0.9200 0.00%
1999-10-27 0 0.350 0.350 0.360 0.345 0.370 1,458,000 530,100 0.3636 0.908 0.908 0.934 0.895 0.960 562,144 0.9430 1.45%
1999-10-26 0 0.345 0.345 0.350 0.345 0.360 680,000 238,600 0.3509 0.895 0.895 0.908 0.895 0.934 262,180 0.9101 -8.00%
1999-10-25 0 0.375 0.350 0.375 0.370 0.380 964,000 361,110 0.3746 0.973 0.908 0.973 0.960 0.986 371,678 0.9716 0.00%
1999-10-22 0 0.375 0.375 0.380 0.360 0.380 1,786,000 663,480 0.3715 0.973 0.973 0.986 0.934 0.986 688,607 0.9635 -1.32%
1999-10-21 0 0.380 0.370 0.390 0.330 0.390 5,048,000 1,812,850 0.3591 0.986 0.960 1.012 0.856 1.012 1,946,299 0.9314 15.15%
1999-10-20 0 0.330 0.325 0.335 0.320 0.330 600,000 195,450 0.3258 0.856 0.843 0.869 0.830 0.856 231,335 0.8449 4.76%
1999-10-19 0 0.315 0.310 0.315 0.290 0.320 1,280,000 402,600 0.3145 0.817 0.804 0.817 0.752 0.830 493,515 0.8158 -7.35%
1999-10-15 0 0.340 0.335 0.340 0.340 0.360 2,220,000 775,850 0.3495 0.882 0.869 0.882 0.882 0.934 855,940 0.9064 -4.23%
1999-10-14 0 0.355 0.355 0.360 0.350 0.365 1,590,000 572,290 0.3599 0.921 0.921 0.934 0.908 0.947 613,038 0.9335 -1.39%
1999-10-13 0 0.360 0.350 0.360 0.345 0.360 1,386,000 493,500 0.3561 0.934 0.908 0.934 0.895 0.934 534,384 0.9235 0.00%
1999-10-12 0 0.360 0.355 0.365 0.355 0.365 1,426,000 517,080 0.3626 0.934 0.921 0.947 0.921 0.947 549,806 0.9405 -4.00%
1999-10-11 0 0.375 0.370 0.375 0.365 0.380 5,166,000 1,926,120 0.3728 0.973 0.960 0.973 0.947 0.986 1,991,795 0.9670 -2.60%
1999-10-08 0 0.385 0.380 0.385 0.380 0.390 1,740,000 668,810 0.3844 0.999 0.986 0.999 0.986 1.012 670,872 0.9969 1.32%
1999-10-07 0 0.380 0.375 0.390 0.380 0.400 2,622,000 1,013,780 0.3866 0.986 0.973 1.012 0.986 1.037 1,010,934 1.0028 2.70%
1999-10-06 0 0.370 0.370 0.375 0.360 0.375 3,838,000 1,418,660 0.3696 0.960 0.960 0.973 0.934 0.973 1,479,773 0.9587 2.78%
1999-10-05 0 0.360 0.350 0.360 0.360 0.370 2,472,000 900,080 0.3641 0.934 0.908 0.934 0.934 0.960 953,101 0.9444 -1.37%
1999-10-04 0 0.365 0.365 0.370 0.360 0.380 1,722,000 637,740 0.3703 0.947 0.947 0.960 0.934 0.986 663,932 0.9606 -3.95%
1999-09-30 0 0.380 0.375 0.390 0.375 0.390 650,000 248,400 0.3822 0.986 0.973 1.012 0.973 1.012 250,613 0.9912 -1.30%
1999-09-29 0 0.385 0.385 0.390 0.380 0.400 1,772,000 683,950 0.3860 0.999 0.999 1.012 0.986 1.037 683,210 1.0011 0.00%
1999-09-28 0 0.385 0.385 0.390 0.385 0.400 1,756,000 679,090 0.3867 0.999 0.999 1.012 0.999 1.037 677,041 1.0030 0.00%
1999-09-27 0 0.385 0.385 0.390 0.385 0.390 1,592,000 617,780 0.3881 0.999 0.999 1.012 0.999 1.012 613,809 1.0065 -1.28%
1999-09-24 0 0.390 0.390 0.400 0.390 0.395 2,006,000 787,040 0.3923 1.012 1.012 1.037 1.012 1.024 773,430 1.0176 -2.50%
1999-09-23 0 0.400 0.400 0.405 0.400 0.410 512,000 205,260 0.4009 1.037 1.037 1.050 1.037 1.063 197,406 1.0398 0.00%
1999-09-22 0 0.400 0.395 0.400 0.390 0.405 3,048,000 1,217,110 0.3993 1.037 1.024 1.037 1.012 1.050 1,175,182 1.0357 -2.44%
1999-09-21 0 0.410 0.400 0.410 0.400 0.415 4,003,000 1,626,580 0.4063 1.063 1.037 1.063 1.037 1.076 1,543,391 1.0539 0.00%
1999-09-20 0 0.410 0.405 0.410 0.405 0.415 5,566,000 2,285,450 0.4106 1.063 1.050 1.063 1.050 1.076 2,146,019 1.0650 -3.53%
1999-09-17 0 0.425 0.425 0.430 0.420 0.435 1,886,000 801,660 0.4251 1.102 1.102 1.115 1.089 1.128 727,163 1.1024 0.00%
1999-09-15 0 0.425 0.425 0.430 0.420 0.435 2,818,000 1,199,600 0.4257 1.102 1.102 1.115 1.089 1.128 1,086,504 1.1041 -3.41%
1999-09-14 0 0.440 0.435 0.440 0.435 0.450 2,776,000 1,222,690 0.4405 1.141 1.128 1.141 1.128 1.167 1,070,310 1.1424 -1.12%
1999-09-13 0 0.445 0.450 0.455 0.445 0.465 10,695,030 4,875,933 0.4559 1.154 1.167 1.180 1.154 1.206 4,123,560 1.1825 1.14%
1999-09-10 0 0.440 0.435 0.440 0.420 0.450 9,544,000 4,154,870 0.4353 1.141 1.128 1.141 1.089 1.167 3,679,770 1.1291 2.33%
1999-09-09 0 0.430 0.425 0.430 0.410 0.430 5,606,000 2,393,020 0.4269 1.115 1.102 1.115 1.063 1.115 2,161,441 1.1071 4.88%
1999-09-08 0 0.410 0.410 0.420 0.410 0.420 2,238,000 927,230 0.4143 1.063 1.063 1.089 1.063 1.089 862,880 1.0746 -2.38%
1999-09-07 0 0.420 0.415 0.420 0.415 0.440 4,356,000 1,857,510 0.4264 1.089 1.076 1.089 1.076 1.141 1,679,493 1.1060 -4.55%
1999-09-06 0 0.440 0.430 0.435 0.410 0.440 6,774,000 2,853,660 0.4213 1.141 1.115 1.128 1.063 1.141 2,611,773 1.0926 7.32%
1999-09-03 0 0.410 0.410 0.415 0.400 0.410 1,580,000 640,900 0.4056 1.063 1.063 1.076 1.037 1.063 609,182 1.0521 -1.20%
1999-09-02 0 0.415 0.410 0.420 0.405 0.420 1,570,000 644,670 0.4106 1.076 1.063 1.089 1.050 1.089 605,327 1.0650 1.22%
1999-09-01 0 0.410 0.405 0.415 0.410 0.420 1,378,000 571,010 0.4144 1.063 1.050 1.076 1.063 1.089 531,300 1.0747 0.00%
1999-08-31 0 0.410 0.410 0.420 0.410 0.420 1,370,000 564,200 0.4118 1.063 1.063 1.089 1.063 1.089 528,215 1.0681 -2.38%
1999-08-30 0 0.420 0.420 0.430 0.420 0.430 924,000 393,420 0.4258 1.089 1.089 1.115 1.089 1.115 356,256 1.1043 -1.18%
1999-08-27 0 0.425 0.425 0.430 0.420 0.425 2,550,000 1,075,300 0.4217 1.102 1.102 1.115 1.089 1.102 983,174 1.0937 -1.16%
1999-08-26 0 0.430 0.430 0.440 0.425 0.445 2,360,000 1,029,370 0.4362 1.115 1.115 1.141 1.102 1.154 909,918 1.1313 2.38%
1999-08-25 0 0.420 0.420 0.430 0.420 0.440 1,704,000 724,070 0.4249 1.089 1.089 1.115 1.089 1.141 656,992 1.1021 -3.45%
1999-08-24 0 0.435 0.420 0.435 0.415 0.435 864,000 362,840 0.4200 1.128 1.089 1.128 1.076 1.128 333,123 1.0892 3.57%
1999-08-23 0 0.420 0.420 0.440 0.415 0.430 392,000 167,580 0.4275 1.089 1.089 1.141 1.076 1.115 151,139 1.1088 -6.67%
1999-08-20 0 0.450 0.450 0.455 0.430 0.460 5,258,000 2,351,450 0.4472 1.167 1.167 1.180 1.115 1.193 2,027,267 1.1599 1.12%
1999-08-19 0 0.445 0.440 0.445 0.405 0.445 2,496,000 1,057,430 0.4236 1.154 1.141 1.154 1.050 1.154 962,354 1.0988 8.54%
1999-08-18 0 0.410 0.390 0.410 0.390 0.415 3,150,000 1,271,140 0.4035 1.063 1.012 1.063 1.012 1.076 1,214,509 1.0466 6.49%
1999-08-17 0 0.385 0.385 0.390 0.385 0.400 800,000 315,390 0.3942 0.999 0.999 1.012 0.999 1.037 308,447 1.0225 -2.53%
1999-08-16 0 0.395 0.390 0.400 0.390 0.400 1,100,000 436,700 0.3970 1.024 1.012 1.037 1.012 1.037 424,114 1.0297 1.28%
1999-08-13 0 0.390 0.385 0.390 0.380 0.405 1,396,000 543,840 0.3896 1.012 0.999 1.012 0.986 1.050 538,240 1.0104 -2.50%
1999-08-12 0 0.400 0.395 0.400 0.385 0.400 2,704,000 1,071,930 0.3964 1.037 1.024 1.037 0.999 1.037 1,042,550 1.0282 5.26%
1999-08-11 0 0.380 0.380 0.390 0.375 0.395 2,354,000 898,470 0.3817 0.986 0.986 1.012 0.973 1.024 907,605 0.9899 -3.80%
1999-08-10 0 0.395 0.390 0.395 0.380 0.430 2,369,000 958,690 0.4047 1.024 1.012 1.024 0.986 1.115 913,388 1.0496 -7.06%
1999-08-09 0 0.425 0.420 0.430 0.410 0.435 820,000 345,950 0.4219 1.102 1.089 1.115 1.063 1.128 316,158 1.0942 -2.30%
1999-08-06 0 0.435 0.435 0.445 0.430 0.445 2,420,000 1,058,350 0.4373 1.128 1.128 1.154 1.115 1.154 933,052 1.1343 -2.25%
1999-08-05 0 0.445 0.445 0.450 0.440 0.465 3,010,000 1,382,450 0.4593 1.154 1.154 1.167 1.141 1.206 1,160,531 1.1912 -4.30%
1999-08-04 0 0.465 0.465 0.475 0.465 0.500 1,774,000 839,680 0.4733 1.206 1.206 1.232 1.206 1.297 683,981 1.2276 -4.12%
1999-08-03 0 0.485 0.480 0.485 0.475 0.500 3,780,000 1,847,680 0.4888 1.258 1.245 1.258 1.232 1.297 1,457,411 1.2678 -1.02%
1999-08-02 0 0.490 0.480 0.490 0.475 0.500 6,382,000 3,106,420 0.4867 1.271 1.245 1.271 1.232 1.297 2,460,634 1.2624 3.16%
1999-07-30 0 0.475 0.470 0.475 0.450 0.475 1,632,000 760,810 0.4662 1.232 1.219 1.232 1.167 1.232 629,231 1.2091 3.26%
1999-07-29 0 0.460 0.460 0.465 0.455 0.475 3,574,000 1,667,590 0.4666 1.193 1.193 1.206 1.180 1.232 1,377,986 1.2102 0.00%
1999-07-28 0 0.460 0.455 0.460 0.455 0.470 10,222,000 4,746,470 0.4643 1.193 1.180 1.193 1.180 1.219 3,941,179 1.2043 1.10%
1999-07-27 0 0.455 0.450 0.460 0.425 0.465 5,230,000 2,341,200 0.4476 1.180 1.167 1.193 1.102 1.206 2,016,471 1.1610 2.25%
1999-07-26 0 0.445 0.445 0.450 0.440 0.475 2,754,000 1,238,910 0.4499 1.154 1.154 1.167 1.141 1.232 1,061,828 1.1668 -5.32%
1999-07-23 0 0.470 0.470 0.475 0.465 0.490 4,712,000 2,231,960 0.4737 1.219 1.219 1.232 1.206 1.271 1,816,752 1.2285 -4.08%
1999-07-22 0 0.490 0.485 0.490 0.485 0.520 7,912,000 3,993,090 0.5047 1.271 1.258 1.271 1.258 1.349 3,050,539 1.3090 0.00%
1999-07-21 0 0.490 0.485 0.495 0.480 0.500 8,634,000 4,224,420 0.4893 1.271 1.258 1.284 1.245 1.297 3,328,912 1.2690 -2.00%
1999-07-20 0 0.500 0.495 0.500 0.495 0.530 9,606,000 4,883,090 0.5083 1.297 1.284 1.297 1.284 1.375 3,703,675 1.3184 -1.96%
1999-07-19 0 0.510 0.510 0.520 0.510 0.540 6,469,000 3,375,240 0.5218 1.323 1.323 1.349 1.323 1.401 2,494,178 1.3532 -7.27%
1999-07-16 0 0.550 0.540 0.550 0.530 0.570 11,330,000 6,179,040 0.5454 1.427 1.401 1.427 1.375 1.478 4,368,378 1.4145 -3.51%
1999-07-15 0 0.570 0.560 0.570 0.540 0.580 21,662,000 12,129,500 0.5599 1.478 1.452 1.478 1.401 1.504 8,351,968 1.4523 5.56%
1999-07-14 0 0.540 0.540 0.550 0.540 0.580 18,574,000 10,204,320 0.5494 1.401 1.401 1.427 1.401 1.504 7,161,363 1.4249 -5.26%
1999-07-13 0 0.570 0.570 0.580 0.560 0.600 11,480,000 6,628,760 0.5774 1.478 1.478 1.504 1.452 1.556 4,426,211 1.4976 -3.39%
1999-07-12 0 0.590 0.580 0.590 0.580 0.620 19,216,000 11,562,620 0.6017 1.530 1.504 1.530 1.504 1.608 7,408,892 1.5606 1.72%
1999-07-09 0 0.580 0.580 0.590 0.560 0.590 9,700,000 5,621,840 0.5796 1.504 1.504 1.530 1.452 1.530 3,739,917 1.5032 -1.69%
1999-07-08 0 0.590 0.580 0.590 0.560 0.630 25,452,000 15,220,640 0.5980 1.530 1.504 1.530 1.452 1.634 9,813,235 1.5510 -3.28%
1999-07-07 0 0.610 0.600 0.610 0.570 0.610 60,192,000 35,848,260 0.5956 1.582 1.556 1.582 1.478 1.582 23,207,537 1.5447 8.93%
1999-07-06 0 0.560 0.560 0.570 0.550 0.600 29,172,000 16,785,900 0.5754 1.452 1.452 1.478 1.427 1.556 11,247,512 1.4924 -1.75%
1999-07-05 0 0.570 0.570 0.580 0.540 0.590 39,258,000 22,085,320 0.5626 1.478 1.478 1.504 1.401 1.530 15,136,255 1.4591 9.62%
1999-07-02 0 0.520 0.510 0.520 0.510 0.550 18,988,000 10,147,440 0.5344 1.349 1.323 1.349 1.323 1.427 7,320,985 1.3861 -1.89%
1999-06-30 0 0.530 0.520 0.530 0.520 0.560 29,592,000 15,952,040 0.5391 1.375 1.349 1.375 1.349 1.452 11,409,447 1.3981 -1.85%
1999-06-29 0 0.540 0.540 0.550 0.510 0.580 74,235,950 40,671,545 0.5479 1.401 1.401 1.427 1.323 1.504 28,622,301 1.4210 3.85%
1999-06-28 0 0.520 0.520 0.530 0.470 0.530 24,620,000 12,054,170 0.4896 1.349 1.349 1.375 1.219 1.375 9,492,450 1.2699 14.29%
1999-06-25 0 0.455 0.455 0.460 0.450 0.485 26,532,000 12,377,540 0.4665 1.180 1.180 1.193 1.167 1.258 10,229,638 1.2100 -3.19%
1999-06-24 0 0.470 0.470 0.475 0.450 0.520 107,682,000 52,112,040 0.4839 1.219 1.219 1.232 1.167 1.349 41,517,709 1.2552 5.62%
1999-06-23 0 0.445 0.445 0.450 0.410 0.445 42,448,000 18,261,840 0.4302 1.154 1.154 1.167 1.063 1.154 16,366,187 1.1158 9.88%
1999-06-22 0 0.405 0.405 0.410 0.395 0.415 8,616,000 3,477,580 0.4036 1.050 1.050 1.063 1.024 1.076 3,321,972 1.0468 0.00%
1999-06-21 0 0.405 0.400 0.405 0.390 0.410 7,484,000 3,014,530 0.4028 1.050 1.037 1.050 1.012 1.063 2,885,520 1.0447 2.53%
1999-06-17 0 0.395 0.395 0.400 0.390 0.395 4,474,000 1,758,550 0.3931 1.024 1.024 1.037 1.012 1.024 1,724,989 1.0195 1.28%
1999-06-16 0 0.390 0.390 0.395 0.390 0.405 3,246,000 1,286,820 0.3964 1.012 1.012 1.024 1.012 1.050 1,251,523 1.0282 -2.50%
1999-06-15 0 0.400 0.390 0.400 0.390 0.435 14,878,000 6,104,710 0.4103 1.037 1.012 1.037 1.012 1.128 5,736,339 1.0642 -4.76%
1999-06-14 0 0.420 0.420 0.425 0.390 0.425 23,345,065 9,517,715 0.4077 1.089 1.089 1.102 1.012 1.102 9,000,888 1.0574 6.33%
1999-06-11 0 0.395 0.390 0.395 0.380 0.400 9,854,000 3,856,980 0.3914 1.024 1.012 1.024 0.986 1.037 3,799,293 1.0152 5.33%
1999-06-10 0 0.375 0.375 0.380 0.375 0.390 2,344,000 898,240 0.3832 0.973 0.973 0.986 0.973 1.012 903,749 0.9939 1.35%
1999-06-09 0 0.370 0.370 0.375 0.370 0.385 1,250,000 471,940 0.3776 0.960 0.960 0.973 0.960 0.999 481,948 0.9792 -2.63%
1999-06-08 0 0.380 0.380 0.385 0.370 0.385 2,864,000 1,082,400 0.3779 0.986 0.986 0.999 0.960 0.999 1,104,240 0.9802 2.70%
1999-06-07 0 0.370 0.370 0.380 0.370 0.385 140,000 52,300 0.3736 0.960 0.960 0.986 0.960 0.999 53,978 0.9689 -1.33%
1999-06-04 0 0.375 0.375 0.380 0.370 0.390 2,819,150 1,081,013 0.3835 0.973 0.973 0.986 0.960 1.012 1,086,947 0.9945 -1.32%
1999-06-03 0 0.380 0.375 0.390 0.365 0.385 2,328,000 869,860 0.3737 0.986 0.973 1.012 0.947 0.999 897,580 0.9691 2.70%
1999-06-02 0 0.370 0.370 0.375 0.370 0.400 5,850,000 2,249,420 0.3845 0.960 0.960 0.973 0.960 1.037 2,255,517 0.9973 -3.90%
1999-06-01 0 0.385 0.385 0.390 0.355 0.390 5,718,000 2,143,770 0.3749 0.999 0.999 1.012 0.921 1.012 2,204,623 0.9724 10.00%
1999-05-31 0 0.350 0.345 0.350 0.340 0.355 1,460,000 510,050 0.3493 0.908 0.895 0.908 0.882 0.921 562,915 0.9061 0.00%
1999-05-28 0 0.350 0.345 0.355 0.340 0.360 2,304,000 804,260 0.3491 0.908 0.895 0.921 0.882 0.934 888,327 0.9054 -1.41%
1999-05-27 0 0.355 0.350 0.355 0.350 0.375 2,186,000 792,210 0.3624 0.921 0.908 0.921 0.908 0.973 842,831 0.9399 -5.33%
1999-05-26 0 0.375 0.370 0.375 0.370 0.375 1,830,000 679,950 0.3716 0.973 0.960 0.973 0.960 0.973 705,572 0.9637 -1.32%
1999-05-25 0 0.380 0.375 0.380 0.380 0.400 5,970,000 2,312,390 0.3873 0.986 0.973 0.986 0.986 1.037 2,301,784 1.0046 -3.80%
1999-05-24 0 0.395 0.390 0.395 0.385 0.420 14,836,000 5,984,620 0.4034 1.024 1.012 1.024 0.999 1.089 5,720,146 1.0462 1.28%
1999-05-21 0 0.390 0.385 0.390 0.380 0.425 19,156,000 7,759,440 0.4051 1.012 0.999 1.012 0.986 1.102 7,385,758 1.0506 2.63%
1999-05-20 0 0.380 0.380 0.390 0.380 0.400 5,408,000 2,105,820 0.3894 0.986 0.986 1.012 0.986 1.037 2,085,100 1.0099 -1.30%
1999-05-19 0 0.385 0.380 0.385 0.370 0.400 5,430,000 2,097,900 0.3864 0.999 0.986 0.999 0.960 1.037 2,093,583 1.0021 1.32%
1999-05-18 0 0.380 0.375 0.380 0.370 0.385 1,897,000 718,470 0.3787 0.986 0.973 0.986 0.960 0.999 731,404 0.9823 1.33%
1999-05-17 0 0.375 0.375 0.380 0.370 0.395 2,154,000 823,620 0.3824 0.973 0.973 0.986 0.960 1.024 830,493 0.9917 -6.25%
1999-05-14 0 0.400 0.400 0.405 0.370 0.410 10,460,000 4,136,520 0.3955 1.037 1.037 1.050 0.960 1.063 4,032,942 1.0257 5.26%
1999-05-13 0 0.380 0.375 0.380 0.375 0.385 1,913,000 728,990 0.3811 0.986 0.973 0.986 0.973 0.999 737,573 0.9884 1.33%
1999-05-12 0 0.375 0.375 0.380 0.375 0.390 4,436,000 1,702,340 0.3838 0.973 0.973 0.986 0.973 1.012 1,710,337 0.9953 -1.32%
1999-05-11 0 0.380 0.375 0.380 0.345 0.385 8,078,000 2,957,990 0.3662 0.986 0.973 0.986 0.895 0.999 3,114,541 0.9497 5.56%
1999-05-10 0 0.360 0.360 0.365 0.360 0.380 3,392,000 1,240,320 0.3657 0.934 0.934 0.947 0.934 0.986 1,307,814 0.9484 -5.26%
1999-05-07 0 0.380 0.375 0.380 0.380 0.405 10,262,000 4,038,620 0.3936 0.986 0.973 0.986 0.986 1.050 3,956,601 1.0207 0.00%
1999-05-06 0 0.380 0.380 0.390 0.380 0.405 6,630,000 2,611,650 0.3939 0.986 0.986 1.012 0.986 1.050 2,556,253 1.0217 -1.30%
1999-05-05 0 0.385 0.385 0.390 0.385 0.390 2,320,000 894,600 0.3856 0.999 0.999 1.012 0.999 1.012 894,496 1.0001 -1.28%
1999-05-04 0 0.390 0.390 0.395 0.385 0.400 6,362,000 2,513,970 0.3952 1.012 1.012 1.024 0.999 1.037 2,452,923 1.0249 -2.50%
1999-05-03 0 0.400 0.395 0.400 0.375 0.400 6,548,000 2,534,980 0.3871 1.037 1.024 1.037 0.973 1.037 2,524,637 1.0041 3.90%
1999-04-30 0 0.385 0.385 0.390 0.370 0.390 6,212,000 2,374,820 0.3823 0.999 0.999 1.012 0.960 1.012 2,395,089 0.9915 1.32%
1999-04-29 0 0.380 0.375 0.380 0.355 0.390 9,352,000 3,561,580 0.3808 0.986 0.973 0.986 0.921 1.012 3,605,743 0.9878 -8.43%
1999-04-28 0 0.415 0.410 0.415 0.400 0.470 37,832,000 16,294,560 0.4307 1.076 1.063 1.076 1.037 1.219 14,586,449 1.1171 -1.19%
1999-04-27 0 0.420 0.420 0.425 0.370 0.425 45,462,000 18,162,490 0.3995 1.089 1.089 1.102 0.960 1.102 17,528,260 1.0362 20.00%
1999-04-26 0 0.350 0.345 0.350 0.345 0.380 4,908,000 1,801,770 0.3671 0.908 0.895 0.908 0.895 0.986 1,892,321 0.9521 -4.11%
1999-04-23 0 0.365 0.355 0.365 0.360 0.410 11,788,000 4,523,140 0.3837 0.947 0.921 0.947 0.934 1.063 4,544,963 0.9952 -5.19%
1999-04-22 0 0.385 0.385 0.390 0.370 0.395 25,552,000 9,915,760 0.3881 0.999 0.999 1.012 0.960 1.024 9,851,791 1.0065 6.94%
1999-04-21 0 0.360 0.360 0.365 0.340 0.380 40,768,000 14,990,500 0.3677 0.934 0.934 0.947 0.882 0.986 15,718,448 0.9537 12.50%
1999-04-20 0 0.320 0.320 0.325 0.290 0.340 14,721,000 4,661,520 0.3167 0.830 0.830 0.843 0.752 0.882 5,675,807 0.8213 6.67%
1999-04-19 0 0.300 0.300 0.305 0.295 0.325 9,304,000 2,915,730 0.3134 0.778 0.778 0.791 0.765 0.843 3,587,236 0.8128 1.69%
1999-04-16 0 0.295 0.290 0.295 0.285 0.305 7,530,000 2,240,920 0.2976 0.765 0.752 0.765 0.739 0.791 2,903,255 0.7719 1.72%
1999-04-15 0 0.290 0.280 0.290 0.270 0.295 3,520,000 1,010,000 0.2869 0.752 0.726 0.752 0.700 0.765 1,357,166 0.7442 9.43%
1999-04-14 0 0.265 0.265 0.270 0.265 0.280 1,200,000 330,660 0.2756 0.687 0.687 0.700 0.687 0.726 462,670 0.7147 -3.64%
1999-04-13 0 0.275 0.275 0.280 0.275 0.285 2,156,000 600,700 0.2786 0.713 0.713 0.726 0.713 0.739 831,264 0.7226 1.85%
1999-04-12 0 0.270 0.270 0.280 0.270 0.290 1,880,000 528,250 0.2810 0.700 0.700 0.726 0.700 0.752 724,850 0.7288 -5.26%
1999-04-09 0 0.285 0.280 0.285 0.250 0.295 5,488,000 1,547,910 0.2821 0.739 0.726 0.739 0.648 0.765 2,115,945 0.7315 7.55%
1999-04-08 0 0.265 0.260 0.265 0.260 0.270 1,711,000 449,130 0.2625 0.687 0.674 0.687 0.674 0.700 659,691 0.6808 1.92%
1999-04-07 0 0.260 0.255 0.265 0.250 0.270 1,470,000 382,600 0.2603 0.674 0.661 0.687 0.648 0.700 566,771 0.6751 0.00%
1999-04-01 0 0.260 0.255 0.265 0.250 0.260 280,000 71,100 0.2539 0.674 0.661 0.687 0.648 0.674 107,956 0.6586 0.00%
1999-03-31 0 0.260 - 0.265 0.250 0.260 130,000 33,600 0.2585 0.674 - 0.687 0.648 0.674 50,123 0.6704 4.00%
1999-03-30 0 0.250 0.246 0.250 0.242 0.250 388,000 95,814 0.2469 0.648 0.638 0.648 0.628 0.648 149,597 0.6405 2.04%
1999-03-29 0 0.245 0.245 0.255 0.245 0.250 372,000 92,250 0.2480 0.635 0.635 0.661 0.635 0.648 143,428 0.6432 -7.55%
1999-03-26 0 0.265 0.260 0.265 0.255 0.270 254,000 66,510 0.2619 0.687 0.674 0.687 0.661 0.700 97,932 0.6791 -1.85%
1999-03-25 0 0.270 0.265 0.270 0.265 0.280 1,140,000 306,400 0.2688 0.700 0.687 0.700 0.687 0.726 439,537 0.6971 0.00%
1999-03-24 0 0.270 0.270 0.275 0.270 0.290 1,516,000 418,680 0.2762 0.700 0.700 0.713 0.700 0.752 584,507 0.7163 -5.26%
1999-03-23 0 0.285 0.290 0.295 0.260 0.295 2,440,000 699,150 0.2865 0.739 0.752 0.765 0.674 0.765 940,763 0.7432 3.64%
1999-03-22 0 0.275 0.265 0.275 0.260 0.275 882,000 233,690 0.2650 0.713 0.687 0.713 0.674 0.713 340,063 0.6872 7.84%
1999-03-19 0 0.255 0.250 0.255 0.250 0.255 300,000 75,900 0.2530 0.661 0.648 0.661 0.648 0.661 115,668 0.6562 2.00%
1999-03-18 0 0.250 - 0.250 0.246 0.255 749,600 188,158 0.2510 0.648 - 0.648 0.638 0.661 289,015 0.6510 1.63%
1999-03-17 0 0.246 0.246 0.255 0.245 0.250 350,000 86,040 0.2458 0.638 0.638 0.661 0.635 0.648 134,945 0.6376 0.41%
1999-03-16 0 0.245 - 0.248 - - 0 0 - 0.635 - 0.643 - - 0 - 0.00%
1999-03-15 0 0.245 0.245 0.248 0.245 0.255 394,000 96,930 0.2460 0.635 0.635 0.643 0.635 0.661 151,910 0.6381 -0.81%
1999-03-12 0 0.247 - 0.247 0.242 0.247 296,000 72,152 0.2438 0.641 - 0.641 0.628 0.641 114,125 0.6322 0.41%
1999-03-11 0 0.246 0.241 0.246 0.246 0.246 520,000 127,920 0.2460 0.638 0.625 0.638 0.638 0.638 200,490 0.6380 1.23%
1999-03-10 0 0.243 0.245 0.246 0.242 0.246 632,000 154,724 0.2448 0.630 0.635 0.638 0.628 0.638 243,673 0.6350 -0.82%
1999-03-09 0 0.245 0.245 0.248 0.240 0.248 660,000 160,140 0.2426 0.635 0.635 0.643 0.622 0.643 254,469 0.6293 2.08%
1999-03-08 0 0.240 0.240 0.248 0.240 0.248 520,000 127,320 0.2448 0.622 0.622 0.643 0.622 0.643 200,490 0.6350 -4.00%
1999-03-05 0 0.250 - 0.250 0.250 0.250 340,000 85,000 0.2500 0.648 - 0.648 0.648 0.648 131,090 0.6484 0.00%
1999-03-04 0 0.250 0.250 0.255 0.247 0.255 158,000 40,130 0.2540 0.648 0.648 0.661 0.641 0.661 60,918 0.6588 -1.96%
1999-03-03 0 0.255 0.247 0.255 0.247 0.255 782,000 199,010 0.2545 0.661 0.641 0.661 0.641 0.661 301,507 0.6601 0.00%
1999-03-02 0 0.255 - 0.255 0.247 0.260 1,980,000 498,490 0.2518 0.661 - 0.661 0.641 0.674 763,406 0.6530 -1.92%
1999-03-01 0 0.260 0.248 0.265 0.238 0.260 928,000 231,890 0.2499 0.674 0.643 0.687 0.617 0.674 357,798 0.6481 8.33%
1999-02-26 0 0.240 0.240 0.244 0.230 0.240 702,000 164,730 0.2347 0.622 0.622 0.633 0.597 0.622 270,662 0.6086 0.00%
1999-02-25 0 0.240 - 0.244 - - 0 0 - 0.622 - 0.633 - - 0 - 0.00%
1999-02-24 0 0.240 - 0.240 0.235 0.240 100,000 23,670 0.2367 0.622 - 0.622 0.610 0.622 38,556 0.6139 2.13%
1999-02-23 0 0.235 - 0.235 - - 0 0 - 0.610 - 0.610 - - 0 - 0.00%
1999-02-22 0 0.235 0.230 0.235 0.235 0.243 200,000 47,700 0.2385 0.610 0.597 0.610 0.610 0.630 77,112 0.6186 -3.29%
1999-02-19 0 0.243 - 0.247 - - 0 0 - 0.630 - 0.641 - - 0 - 0.00%
1999-02-15 0 0.243 - 0.250 - - 0 0 - 0.630 - 0.648 - - 0 - 0.00%
1999-02-12 0 0.243 0.240 - 0.235 0.243 540,000 129,390 0.2396 0.630 0.622 - 0.610 0.630 208,202 0.6215 4.29%
1999-02-11 0 0.233 0.225 0.233 0.233 0.233 20,000 4,660 0.2330 0.604 0.584 0.604 0.604 0.604 7,711 0.6043 -0.85%
1999-02-10 0 0.235 0.230 0.238 0.230 0.236 620,000 144,734 0.2334 0.610 0.597 0.617 0.597 0.612 239,046 0.6055 2.17%
1999-02-09 0 0.230 0.224 - 0.227 0.230 438,000 100,196 0.2288 0.597 0.581 - 0.589 0.597 168,875 0.5933 0.00%
1999-02-08 0 0.230 0.227 0.233 0.227 0.233 170,000 39,094 0.2300 0.597 0.589 0.604 0.589 0.604 65,545 0.5964 0.00%
1999-02-05 0 0.230 0.226 0.230 0.226 0.230 184,000 42,036 0.2285 0.597 0.586 0.597 0.586 0.597 70,943 0.5925 -1.71%
1999-02-04 0 0.234 0.234 0.235 0.226 0.230 454,000 103,652 0.2283 0.607 0.607 0.610 0.586 0.597 175,044 0.5921 -1.68%
1999-02-03 0 0.238 0.238 0.244 0.233 0.249 224,000 53,950 0.2408 0.617 0.617 0.633 0.604 0.646 86,365 0.6247 -4.42%
1999-02-02 0 0.249 - 0.249 - - 0 0 - 0.646 - 0.646 - - 0 - -0.40%
1999-02-01 0 0.250 0.235 0.250 0.240 0.250 196,000 48,200 0.2459 0.648 0.610 0.648 0.622 0.648 75,569 0.6378 0.00%
1999-01-29 0 0.250 0.240 0.250 0.240 0.250 426,000 105,740 0.2482 0.648 0.622 0.648 0.622 0.648 164,248 0.6438 3.31%
1999-01-28 0 0.242 0.242 0.245 0.242 0.255 790,000 197,580 0.2501 0.628 0.628 0.635 0.628 0.661 304,591 0.6487 -6.92%
1999-01-27 0 0.260 0.260 0.270 0.255 0.265 3,286,000 849,000 0.2584 0.674 0.674 0.700 0.661 0.687 1,266,945 0.6701 1.96%
1999-01-26 0 0.255 - 0.255 0.250 0.260 466,000 117,980 0.2532 0.661 - 0.661 0.648 0.674 179,670 0.6566 2.00%
1999-01-25 0 0.250 0.240 0.250 0.231 0.250 320,000 76,510 0.2391 0.648 0.622 0.648 0.599 0.648 123,379 0.6201 0.00%
1999-01-22 0 0.250 0.240 0.250 0.240 0.255 440,000 105,750 0.2403 0.648 0.622 0.648 0.622 0.661 169,646 0.6234 -1.96%
1999-01-21 0 0.255 0.246 0.255 0.250 0.260 220,000 55,350 0.2516 0.661 0.638 0.661 0.648 0.674 84,823 0.6525 2.00%
1999-01-20 0 0.250 - 0.255 0.250 0.255 850,000 214,100 0.2519 0.648 - 0.661 0.648 0.661 327,725 0.6533 -3.85%
1999-01-19 0 0.260 0.260 0.275 0.260 0.270 1,177,132 313,509 0.2663 0.674 0.674 0.713 0.674 0.700 453,853 0.6908 -5.45%
1999-01-18 0 0.275 0.265 0.275 0.270 0.275 193,000 52,550 0.2723 0.713 0.687 0.713 0.700 0.713 74,413 0.7062 1.85%
1999-01-15 0 0.270 0.270 0.280 0.265 0.280 952,000 257,410 0.2704 0.700 0.700 0.726 0.687 0.726 367,052 0.7013 1.89%
1999-01-14 0 0.265 0.265 0.270 0.250 0.265 1,870,000 477,910 0.2556 0.687 0.687 0.700 0.648 0.687 720,994 0.6628 0.00%
1999-01-13 0 0.265 0.265 0.290 0.265 0.280 542,000 149,080 0.2751 0.687 0.687 0.752 0.687 0.726 208,973 0.7134 -11.67%
1999-01-12 0 0.300 0.300 0.310 0.300 0.305 530,000 160,420 0.3027 0.778 0.778 0.804 0.778 0.791 204,346 0.7850 -4.76%
1999-01-11 0 0.315 0.315 0.325 0.310 0.320 206,000 65,140 0.3162 0.817 0.817 0.843 0.804 0.830 79,425 0.8201 -3.08%
1999-01-08 0 0.325 0.325 0.330 0.320 0.330 574,000 185,780 0.3237 0.843 0.843 0.856 0.830 0.856 221,311 0.8395 1.56%
1999-01-07 0 0.320 0.320 0.325 0.320 0.330 830,000 268,100 0.3230 0.830 0.830 0.843 0.830 0.856 320,014 0.8378 0.00%
1999-01-06 0 0.320 0.315 0.320 0.305 0.320 190,000 58,850 0.3097 0.830 0.817 0.830 0.791 0.830 73,256 0.8033 4.92%
1999-01-05 0 0.305 0.305 0.320 0.305 0.310 338,000 104,090 0.3080 0.791 0.791 0.830 0.791 0.804 130,319 0.7987 -3.17%
1999-01-04 0 0.315 0.310 0.320 0.315 0.320 270,000 85,250 0.3157 0.817 0.804 0.830 0.817 0.830 104,101 0.8189 -1.56%
1998-12-31 0 0.320 0.320 0.340 0.320 0.325 342,000 110,820 0.3240 0.830 0.830 0.882 0.830 0.843 131,861 0.8404 0.00%
1998-12-30 0 0.320 0.320 0.330 0.320 0.325 750,000 240,650 0.3209 0.830 0.830 0.856 0.830 0.843 289,169 0.8322 -3.03%
1998-12-29 0 0.330 0.330 0.340 0.330 0.330 124,000 40,920 0.3300 0.856 0.856 0.882 0.856 0.856 47,809 0.8559 1.54%
1998-12-28 0 0.325 0.325 0.345 0.325 0.330 150,000 48,950 0.3263 0.843 0.843 0.895 0.843 0.856 57,834 0.8464 -1.52%
1998-12-24 0 0.330 0.325 0.350 0.320 0.330 350,000 114,750 0.3279 0.856 0.843 0.908 0.830 0.856 134,945 0.8503 6.45%
1998-12-23 0 0.310 0.310 0.320 0.310 0.325 1,520,000 477,230 0.3140 0.804 0.804 0.830 0.804 0.843 586,049 0.8143 -4.62%
1998-12-22 0 0.325 0.325 0.340 0.325 0.325 220,000 71,500 0.3250 0.843 0.843 0.882 0.843 0.843 84,823 0.8429 0.00%
1998-12-21 0 0.325 0.325 0.340 0.320 0.330 456,195 148,132 0.3247 0.843 0.843 0.882 0.830 0.856 175,890 0.8422 1.56%
1998-12-18 0 0.320 0.320 0.330 0.320 0.335 1,220,000 400,700 0.3284 0.830 0.830 0.856 0.830 0.869 470,381 0.8519 -4.48%
1998-12-17 0 0.335 0.325 0.365 0.325 0.335 280,000 92,500 0.3304 0.869 0.843 0.947 0.843 0.869 107,956 0.8568 1.52%
1998-12-16 0 0.330 0.330 0.345 0.320 0.330 456,000 150,380 0.3298 0.856 0.856 0.895 0.830 0.856 175,815 0.8553 -2.94%
1998-12-15 0 0.340 0.330 0.340 0.330 0.340 512,000 171,680 0.3353 0.882 0.856 0.882 0.856 0.882 197,406 0.8697 6.25%
1998-12-14 0 0.320 0.320 0.330 0.315 0.335 520,000 171,740 0.3303 0.830 0.830 0.856 0.817 0.869 200,490 0.8566 -3.03%
1998-12-11 0 0.330 0.330 0.350 0.320 0.360 410,000 140,960 0.3438 0.856 0.856 0.908 0.830 0.934 158,079 0.8917 -5.71%
1998-12-10 0 0.350 0.350 0.360 0.350 0.360 744,000 264,870 0.3560 0.908 0.908 0.934 0.908 0.934 286,856 0.9234 -2.78%
1998-12-09 0 0.360 0.360 0.370 0.355 0.370 1,564,000 565,650 0.3617 0.934 0.934 0.960 0.921 0.960 603,013 0.9380 1.41%
1998-12-08 0 0.355 0.345 0.355 0.345 0.370 1,020,000 364,280 0.3571 0.921 0.895 0.921 0.895 0.960 393,270 0.9263 1.43%
1998-12-07 0 0.350 0.345 0.350 0.340 0.365 1,240,000 440,920 0.3556 0.908 0.895 0.908 0.882 0.947 478,093 0.9222 2.94%
1998-12-04 0 0.340 0.340 0.350 0.340 0.350 1,050,000 362,150 0.3449 0.882 0.882 0.908 0.882 0.908 404,836 0.8946 -2.86%
1998-12-03 0 0.350 0.350 0.365 0.330 0.350 460,000 156,650 0.3405 0.908 0.908 0.947 0.856 0.908 177,357 0.8832 2.94%
1998-12-02 0 0.340 0.340 0.350 0.340 0.355 1,152,000 400,750 0.3479 0.882 0.882 0.908 0.882 0.921 444,163 0.9023 0.00%
1998-12-01 0 0.340 0.335 0.340 0.330 0.360 2,052,000 704,660 0.3434 0.882 0.869 0.882 0.856 0.934 791,166 0.8907 -6.85%
1998-11-30 0 0.365 0.365 0.370 0.365 0.380 1,558,000 576,770 0.3702 0.947 0.947 0.960 0.947 0.986 600,700 0.9602 -5.19%
1998-11-27 0 0.385 0.380 0.390 0.380 0.405 1,892,000 734,840 0.3884 0.999 0.986 1.012 0.986 1.050 729,477 1.0074 -2.53%
1998-11-26 0 0.395 0.395 0.400 0.395 0.410 4,430,000 1,776,050 0.4009 1.024 1.024 1.037 1.024 1.063 1,708,024 1.0398 -3.66%
1998-11-25 0 0.410 0.410 0.420 0.410 0.435 2,546,000 1,084,630 0.4260 1.063 1.063 1.089 1.063 1.128 981,632 1.1049 -4.65%
1998-11-24 0 0.430 0.425 0.430 0.425 0.445 4,164,000 1,814,050 0.4357 1.115 1.102 1.115 1.102 1.154 1,605,466 1.1299 1.18%
1998-11-23 0 0.425 0.420 0.430 0.420 0.440 1,754,270 751,085 0.4281 1.102 1.089 1.115 1.089 1.141 676,374 1.1105 -1.16%
1998-11-20 0 0.430 0.430 0.435 0.430 0.450 6,242,000 2,763,890 0.4428 1.115 1.115 1.128 1.115 1.167 2,406,656 1.1484 0.00%
1998-11-19 0 0.430 0.430 0.440 0.430 0.440 3,736,000 1,623,620 0.4346 1.115 1.115 1.141 1.115 1.141 1,440,447 1.1272 0.00%
1998-11-18 0 0.430 0.425 0.430 0.425 0.445 5,642,000 2,476,720 0.4390 1.115 1.102 1.115 1.102 1.154 2,175,321 1.1386 0.00%
1998-11-17 0 0.430 0.430 0.435 0.430 0.445 2,946,000 1,281,640 0.4350 1.115 1.115 1.128 1.115 1.154 1,135,855 1.1283 1.18%
1998-11-16 0 0.425 0.425 0.435 0.425 0.440 3,358,000 1,446,040 0.4306 1.102 1.102 1.128 1.102 1.141 1,294,705 1.1169 -1.16%
1998-11-13 0 0.430 0.430 0.435 0.430 0.450 5,722,000 2,493,570 0.4358 1.115 1.115 1.128 1.115 1.167 2,206,166 1.1303 -1.15%
1998-11-12 0 0.435 0.435 0.440 0.435 0.485 15,632,000 7,260,890 0.4645 1.128 1.128 1.141 1.128 1.258 6,027,050 1.2047 -6.45%
1998-11-11 0 0.465 0.460 0.470 0.420 0.470 17,632,000 7,723,780 0.4381 1.206 1.193 1.219 1.089 1.219 6,798,167 1.1362 10.71%
1998-11-10 0 0.420 0.420 0.425 0.400 0.430 9,808,000 4,082,390 0.4162 1.089 1.089 1.102 1.037 1.115 3,781,558 1.0796 3.70%
1998-11-09 0 0.405 0.405 0.410 0.400 0.445 12,596,000 5,365,410 0.4260 1.050 1.050 1.063 1.037 1.154 4,856,495 1.1048 -6.90%
1998-11-06 0 0.435 0.425 0.430 0.415 0.470 22,878,000 10,080,540 0.4406 1.128 1.102 1.115 1.076 1.219 8,820,807 1.1428 -2.25%
1998-11-05 0 0.445 0.440 0.445 0.440 0.520 80,996,000 39,378,070 0.4862 1.154 1.141 1.154 1.141 1.349 31,228,695 1.2610 3.49%
1998-11-04 0 0.430 0.420 0.430 0.385 0.460 30,176,000 12,873,770 0.4266 1.115 1.089 1.115 0.999 1.193 11,634,613 1.1065 7.50%
1998-11-03 0 0.400 0.390 0.395 0.355 0.410 19,230,000 7,414,830 0.3856 1.037 1.012 1.024 0.921 1.063 7,414,290 1.0001 12.68%
1998-11-02 0 0.355 0.355 0.360 0.335 0.360 3,882,000 1,352,480 0.3484 0.921 0.921 0.934 0.869 0.934 1,496,738 0.9036 4.41%
1998-10-30 0 0.340 0.335 0.340 0.330 0.345 2,814,000 951,440 0.3381 0.882 0.869 0.882 0.856 0.895 1,084,962 0.8769 0.00%
1998-10-29 0 0.340 0.340 0.345 0.330 0.350 1,066,000 362,190 0.3398 0.882 0.882 0.895 0.856 0.908 411,005 0.8812 -1.45%
1998-10-27 0 0.345 0.345 0.355 0.340 0.355 3,334,000 1,170,640 0.3511 0.895 0.895 0.921 0.882 0.921 1,285,452 0.9107 1.47%
1998-10-26 0 0.340 0.340 0.345 0.330 0.340 534,000 179,460 0.3361 0.882 0.882 0.895 0.856 0.882 205,888 0.8716 -1.45%
1998-10-23 0 0.345 0.330 0.345 0.315 0.345 1,162,000 380,880 0.3278 0.895 0.856 0.895 0.817 0.895 448,019 0.8501 4.55%
1998-10-22 0 0.330 0.320 0.330 0.320 0.340 648,000 215,590 0.3327 0.856 0.830 0.856 0.830 0.882 249,842 0.8629 -2.94%
1998-10-21 0 0.340 0.335 0.360 0.335 0.340 990,000 332,000 0.3354 0.882 0.869 0.934 0.869 0.882 381,703 0.8698 -4.23%
1998-10-20 0 0.355 0.355 0.360 0.355 0.380 5,818,000 2,152,270 0.3699 0.921 0.921 0.934 0.921 0.986 2,243,179 0.9595 1.43%
1998-10-19 0 0.350 0.345 0.355 0.335 0.355 3,610,000 1,243,850 0.3446 0.908 0.895 0.921 0.869 0.921 1,391,866 0.8937 7.69%
1998-10-16 0 0.325 0.320 0.325 0.320 0.335 1,958,000 636,210 0.3249 0.843 0.830 0.843 0.830 0.869 754,924 0.8427 3.17%
1998-10-15 0 0.315 0.315 0.320 0.310 0.330 1,308,000 417,640 0.3193 0.817 0.817 0.830 0.804 0.856 504,311 0.8281 1.61%
1998-10-14 0 0.310 0.310 0.320 0.305 0.325 602,000 187,580 0.3116 0.804 0.804 0.830 0.791 0.843 232,106 0.8082 -1.59%
1998-10-13 0 0.315 0.310 0.320 0.310 0.330 1,302,000 414,980 0.3187 0.817 0.804 0.830 0.804 0.856 501,997 0.8267 -3.08%
1998-10-12 0 0.325 0.320 0.325 0.305 0.330 3,702,000 1,175,810 0.3176 0.843 0.830 0.843 0.791 0.856 1,427,338 0.8238 6.56%
1998-10-09 0 0.305 0.300 0.310 0.290 0.305 1,726,000 513,940 0.2978 0.791 0.778 0.804 0.752 0.791 665,474 0.7723 5.17%
1998-10-08 0 0.290 0.280 0.290 0.265 0.290 460,000 124,960 0.2717 0.752 0.726 0.752 0.687 0.752 177,357 0.7046 7.41%
1998-10-07 0 0.270 0.260 0.270 0.270 0.280 1,188,000 324,450 0.2731 0.700 0.674 0.700 0.700 0.726 458,043 0.7083 -3.57%
1998-10-05 0 0.280 0.275 0.280 0.280 0.290 336,000 95,140 0.2832 0.726 0.713 0.726 0.726 0.752 129,548 0.7344 -3.45%
1998-09-30 0 0.290 0.290 0.300 0.270 0.295 702,000 199,080 0.2836 0.752 0.752 0.778 0.700 0.765 270,662 0.7355 -3.33%
1998-09-29 0 0.300 0.295 0.300 0.270 0.300 1,120,000 321,990 0.2875 0.778 0.765 0.778 0.700 0.778 431,826 0.7456 -3.23%
1998-09-28 0 0.310 0.310 0.320 0.310 0.320 204,000 64,210 0.3148 0.804 0.804 0.830 0.804 0.830 78,654 0.8164 -3.12%
1998-09-25 0 0.320 0.315 0.320 0.305 0.320 184,000 58,370 0.3172 0.830 0.817 0.830 0.791 0.830 70,943 0.8228 -1.54%
1998-09-24 0 0.325 0.320 0.325 0.310 0.330 1,110,000 357,000 0.3216 0.843 0.830 0.843 0.804 0.856 427,970 0.8342 6.56%
1998-09-23 0 0.305 0.300 0.305 0.305 0.305 164,000 50,020 0.3050 0.791 0.778 0.791 0.791 0.791 63,232 0.7911 -3.17%
1998-09-22 0 0.315 0.310 0.320 0.310 0.320 1,470,000 466,890 0.3176 0.817 0.804 0.830 0.804 0.830 566,771 0.8238 1.61%
1998-09-21 0 0.310 0.305 0.320 0.300 0.330 700,000 219,350 0.3134 0.804 0.791 0.830 0.778 0.856 269,891 0.8127 -6.06%
1998-09-18 0 0.330 0.330 0.340 0.310 0.335 3,892,000 1,266,990 0.3255 0.856 0.856 0.882 0.804 0.869 1,500,594 0.8443 -5.71%
1998-09-17 0 0.350 0.345 0.350 0.340 0.395 7,798,000 2,948,070 0.3781 0.908 0.895 0.908 0.882 1.024 3,006,585 0.9805 -4.11%
1998-09-16 0 0.365 0.365 0.375 0.340 0.380 3,748,000 1,356,070 0.3618 0.947 0.947 0.973 0.882 0.986 1,445,073 0.9384 4.29%
1998-09-15 0 0.350 0.345 0.350 0.340 0.360 2,610,000 913,450 0.3500 0.908 0.895 0.908 0.882 0.934 1,006,308 0.9077 4.48%
1998-09-14 0 0.335 0.330 0.340 0.320 0.350 760,000 253,710 0.3338 0.869 0.856 0.882 0.830 0.908 293,024 0.8658 1.52%
1998-09-11 0 0.330 0.320 0.330 0.320 0.340 972,000 323,090 0.3324 0.856 0.830 0.856 0.830 0.882 374,763 0.8621 -7.04%
1998-09-10 0 0.355 0.345 0.355 0.335 0.370 5,863,030 2,087,120 0.3560 0.921 0.895 0.921 0.869 0.960 2,260,541 0.9233 7.58%
1998-09-09 0 0.330 0.320 0.330 0.315 0.330 1,900,000 609,490 0.3208 0.856 0.830 0.856 0.817 0.856 732,561 0.8320 1.54%
1998-09-08 0 0.325 0.325 0.330 0.310 0.350 2,494,000 842,910 0.3380 0.843 0.843 0.856 0.804 0.908 961,583 0.8766 -1.52%
1998-09-07 0 0.330 0.325 0.330 0.320 0.340 3,705,000 1,214,350 0.3278 0.856 0.843 0.856 0.830 0.882 1,428,494 0.8501 8.20%
1998-09-04 0 0.305 0.300 0.305 0.280 0.320 3,286,000 1,006,370 0.3063 0.791 0.778 0.791 0.726 0.830 1,266,945 0.7943 15.09%
1998-09-03 0 0.265 0.265 0.270 0.265 0.270 444,000 118,980 0.2680 0.687 0.687 0.700 0.687 0.700 171,188 0.6950 1.92%
1998-09-02 0 0.260 0.260 0.265 0.250 0.260 298,000 76,320 0.2561 0.674 0.674 0.687 0.648 0.674 114,896 0.6643 1.96%
1998-09-01 0 0.255 0.245 0.255 0.250 0.260 652,000 163,470 0.2507 0.661 0.635 0.661 0.648 0.674 251,384 0.6503 0.00%
1998-08-31 0 0.255 - 0.265 0.250 0.265 974,000 245,090 0.2516 0.661 - 0.687 0.648 0.687 375,534 0.6526 0.00%
1998-08-28 0 0.255 0.250 0.255 0.244 0.270 1,840,000 481,034 0.2614 0.661 0.648 0.661 0.633 0.700 709,428 0.6781 -5.56%
1998-08-27 0 0.270 0.270 0.280 0.260 0.280 360,000 97,490 0.2708 0.700 0.700 0.726 0.674 0.726 138,801 0.7024 1.89%
1998-08-26 0 0.265 0.265 0.280 0.265 0.280 594,000 164,870 0.2776 0.687 0.687 0.726 0.687 0.726 229,022 0.7199 -7.02%
1998-08-25 0 0.285 0.265 0.285 0.265 0.285 82,000 22,160 0.2702 0.739 0.687 0.739 0.687 0.739 31,616 0.7009 3.64%
1998-08-24 0 0.275 0.270 0.275 0.270 0.275 314,000 85,730 0.2730 0.713 0.700 0.713 0.700 0.713 121,065 0.7081 -1.79%
1998-08-21 0 0.280 0.280 0.290 0.280 0.300 526,000 151,810 0.2886 0.726 0.726 0.752 0.726 0.778 202,804 0.7486 -6.67%
1998-08-20 0 0.300 0.295 0.310 0.290 0.335 708,000 221,930 0.3135 0.778 0.765 0.804 0.752 0.869 272,975 0.8130 0.00%
1998-08-19 0 0.300 0.275 0.300 0.265 0.300 230,000 64,180 0.2790 0.778 0.713 0.778 0.687 0.778 88,678 0.7237 0.00%
1998-08-18 0 0.300 - 0.300 0.300 0.300 20,000 6,000 0.3000 0.778 - 0.778 0.778 0.778 7,711 0.7781 0.00%
1998-08-14 0 0.300 0.290 0.300 0.275 0.300 836,000 238,650 0.2855 0.778 0.752 0.778 0.713 0.778 322,327 0.7404 5.26%
1998-08-13 0 0.285 0.280 0.285 0.265 0.285 52,000 13,820 0.2658 0.739 0.726 0.739 0.687 0.739 20,049 0.6893 0.00%
1998-08-12 0 0.285 0.260 0.285 0.285 0.285 132,000 38,370 0.2907 0.739 0.674 0.739 0.739 0.739 50,894 0.7539 -1.72%
1998-08-11 0 0.290 0.280 0.290 0.280 0.290 724,000 205,940 0.2844 0.752 0.726 0.752 0.726 0.752 279,144 0.7378 0.00%
1998-08-10 0 0.290 0.280 0.290 0.280 0.290 110,000 31,400 0.2855 0.752 0.726 0.752 0.726 0.752 42,411 0.7404 0.00%
1998-08-07 0 0.290 0.290 0.300 0.275 0.300 1,056,000 302,600 0.2866 0.752 0.752 0.778 0.713 0.778 407,150 0.7432 0.00%
1998-08-06 0 0.290 0.290 0.300 0.290 0.300 232,000 67,820 0.2923 0.752 0.752 0.778 0.752 0.778 89,450 0.7582 -6.45%
1998-08-05 0 0.310 0.310 0.330 0.300 0.310 390,000 120,400 0.3087 0.804 0.804 0.856 0.778 0.804 150,368 0.8007 1.64%
1998-08-04 0 0.305 0.285 0.305 0.280 0.305 890,000 255,660 0.2873 0.791 0.739 0.791 0.726 0.791 343,147 0.7450 7.02%
1998-08-03 0 0.285 0.285 0.290 0.280 0.295 420,000 120,800 0.2876 0.739 0.739 0.752 0.726 0.765 161,935 0.7460 -8.06%
1998-07-31 0 0.310 0.300 0.310 0.300 0.350 992,000 309,040 0.3115 0.804 0.778 0.804 0.778 0.908 382,474 0.8080 -6.06%
1998-07-30 0 0.330 0.310 0.330 0.280 0.330 1,144,000 349,850 0.3058 0.856 0.804 0.856 0.726 0.856 441,079 0.7932 10.00%
1998-07-29 0 0.300 0.300 0.310 0.300 0.310 1,040,000 314,140 0.3021 0.778 0.778 0.804 0.778 0.804 400,981 0.7834 -1.64%
1998-07-28 0 0.305 0.305 0.315 0.290 0.315 1,916,000 584,160 0.3049 0.791 0.791 0.817 0.752 0.817 738,730 0.7908 -8.96%
1998-07-27 0 0.335 0.300 0.335 0.300 0.355 1,186,000 389,300 0.3282 0.869 0.778 0.869 0.778 0.921 457,272 0.8514 -5.63%
1998-07-24 0 0.355 0.350 0.355 0.310 0.360 1,414,000 475,540 0.3363 0.921 0.908 0.921 0.804 0.934 545,180 0.8723 7.58%
1998-07-23 0 0.330 0.320 0.330 0.320 0.340 856,000 282,430 0.3299 0.856 0.830 0.856 0.830 0.882 330,038 0.8557 -5.71%
1998-07-22 0 0.350 0.345 0.350 0.350 0.350 1,468,000 513,800 0.3500 0.908 0.895 0.908 0.908 0.908 566,000 0.9078 -6.67%
1998-07-21 0 0.375 0.360 0.375 0.360 0.375 316,520 118,296 0.3737 0.973 0.934 0.973 0.934 0.973 122,037 0.9693 1.35%
1998-07-20 0 0.370 0.365 0.375 0.370 0.375 332,000 123,500 0.3720 0.960 0.947 0.973 0.960 0.973 128,005 0.9648 -1.33%
1998-07-17 0 0.375 0.375 0.380 0.370 0.390 712,000 266,190 0.3739 0.973 0.973 0.986 0.960 1.012 274,518 0.9697 -3.85%
1998-07-16 0 0.390 0.390 0.395 0.385 0.395 446,000 173,320 0.3886 1.012 1.012 1.024 0.999 1.024 171,959 1.0079 1.30%
1998-07-15 0 0.385 0.385 0.395 0.375 0.390 740,000 285,820 0.3862 0.999 0.999 1.024 0.973 1.012 285,313 1.0018 1.32%
1998-07-14 0 0.380 0.375 0.380 0.370 0.380 580,000 217,660 0.3753 0.986 0.973 0.986 0.960 0.986 223,624 0.9733 0.00%
1998-07-13 0 0.380 0.380 0.390 0.375 0.380 536,000 201,600 0.3761 0.986 0.986 1.012 0.973 0.986 206,659 0.9755 0.00%
1998-07-10 0 0.380 0.370 0.385 0.370 0.385 412,000 156,030 0.3787 0.986 0.960 0.999 0.960 0.999 158,850 0.9822 -1.30%
1998-07-09 0 0.385 0.385 0.395 0.380 0.390 812,000 315,150 0.3881 0.999 0.999 1.024 0.986 1.012 313,073 1.0066 -1.28%
1998-07-08 0 0.390 0.390 0.395 0.380 0.395 1,068,000 416,280 0.3898 1.012 1.012 1.024 0.986 1.024 411,776 1.0109 0.00%
1998-07-07 0 0.390 0.390 0.400 0.390 0.400 1,178,000 460,140 0.3906 1.012 1.012 1.037 1.012 1.037 454,188 1.0131 0.00%
1998-07-06 0 0.390 0.390 0.400 0.390 0.400 1,248,000 488,330 0.3913 1.012 1.012 1.037 1.012 1.037 481,177 1.0149 -4.88%
1998-07-03 0 0.410 0.400 0.410 0.400 0.410 818,000 328,410 0.4015 1.063 1.037 1.063 1.037 1.063 315,387 1.0413 -2.38%
1998-07-02 0 0.420 0.420 0.425 0.420 0.440 778,000 333,510 0.4287 1.089 1.089 1.102 1.089 1.141 299,965 1.1118 2.44%
1998-06-30 0 0.410 0.410 0.415 0.410 0.430 680,000 284,950 0.4190 1.063 1.063 1.076 1.063 1.115 262,180 1.0868 -3.53%
1998-06-29 0 0.425 0.420 0.435 0.425 0.450 720,000 313,660 0.4356 1.102 1.089 1.128 1.102 1.167 277,602 1.1299 -4.49%
1998-06-26 0 0.445 0.440 0.445 0.435 0.455 1,044,000 467,310 0.4476 1.154 1.141 1.154 1.128 1.180 402,523 1.1610 -2.20%
1998-06-25 0 0.455 0.455 0.460 0.445 0.470 1,432,000 656,450 0.4584 1.180 1.180 1.193 1.154 1.219 552,120 1.1890 3.41%
1998-06-24 0 0.440 0.440 0.450 0.420 0.445 980,000 424,450 0.4331 1.141 1.141 1.167 1.089 1.154 377,847 1.1233 0.00%
1998-06-23 0 0.440 0.440 0.445 0.430 0.450 2,888,000 1,275,810 0.4418 1.141 1.141 1.154 1.115 1.167 1,113,493 1.1458 -2.22%
1998-06-22 0 0.450 0.440 0.450 0.450 0.490 4,584,000 2,183,270 0.4763 1.167 1.141 1.167 1.167 1.271 1,767,400 1.2353 -6.25%
1998-06-19 0 0.480 0.480 0.490 0.420 0.480 3,094,000 1,389,260 0.4490 1.245 1.245 1.271 1.089 1.245 1,192,918 1.1646 14.29%
1998-06-18 0 0.420 0.420 0.430 0.420 0.450 4,184,400 1,835,290 0.4386 1.089 1.089 1.115 1.089 1.167 1,613,331 1.1376 6.33%
1998-06-17 0 0.395 0.385 0.395 0.370 0.395 1,872,000 717,890 0.3835 1.024 0.999 1.024 0.960 1.024 721,765 0.9946 8.22%
1998-06-16 0 0.365 0.365 0.370 0.350 0.380 620,000 227,510 0.3670 0.947 0.947 0.960 0.908 0.986 239,046 0.9517 1.39%
1998-06-15 0 0.360 0.360 0.370 0.360 0.390 1,136,000 424,310 0.3735 0.934 0.934 0.960 0.934 1.012 437,994 0.9688 -8.86%
1998-06-12 0 0.395 0.395 0.405 0.390 0.420 1,830,000 736,790 0.4026 1.024 1.024 1.050 1.012 1.089 705,572 1.0442 0.00%
1998-06-11 0 0.395 0.385 0.395 0.360 0.400 1,740,000 665,730 0.3826 1.024 0.999 1.024 0.934 1.037 670,872 0.9923 5.33%
1998-06-10 0 0.375 0.375 0.385 0.355 0.380 3,906,000 1,421,530 0.3639 0.973 0.973 0.999 0.921 0.986 1,505,991 0.9439 -2.60%
1998-06-09 0 0.385 0.385 0.390 0.370 0.420 1,112,000 429,770 0.3865 0.999 0.999 1.012 0.960 1.089 428,741 1.0024 -8.33%
1998-06-08 0 0.420 0.420 0.440 0.420 0.435 746,000 317,970 0.4262 1.089 1.089 1.141 1.089 1.128 287,627 1.1055 -5.62%
1998-06-05 0 0.445 0.435 0.445 0.445 0.455 916,000 411,900 0.4497 1.154 1.128 1.154 1.154 1.180 353,172 1.1663 -1.11%
1998-06-04 0 0.450 0.450 0.465 0.450 0.470 1,718,000 786,290 0.4577 1.167 1.167 1.206 1.167 1.219 662,389 1.1871 -2.17%
1998-06-03 0 0.460 0.455 0.460 0.430 0.465 2,368,000 1,058,540 0.4470 1.193 1.180 1.193 1.115 1.206 913,003 1.1594 5.75%
1998-06-02 0 0.435 0.430 0.435 0.405 0.445 2,415,000 1,037,620 0.4297 1.128 1.115 1.128 1.050 1.154 931,124 1.1144 -4.40%
1998-06-01 0 0.455 0.455 0.465 0.450 0.485 1,430,000 661,250 0.4624 1.180 1.180 1.206 1.167 1.258 551,349 1.1993 -2.15%
1998-05-29 0 0.465 0.465 0.470 0.450 0.470 1,980,000 910,580 0.4599 1.206 1.206 1.219 1.167 1.219 763,406 1.1928 -1.06%
1998-05-28 0 0.470 0.470 0.480 0.470 0.490 2,926,000 1,404,710 0.4801 1.219 1.219 1.245 1.219 1.271 1,128,144 1.2452 -4.08%
1998-05-27 0 0.490 0.480 0.495 0.490 0.510 3,990,000 2,003,120 0.5020 1.271 1.245 1.284 1.271 1.323 1,538,378 1.3021 -7.55%
1998-05-26 0 0.530 0.520 0.530 0.520 0.550 2,342,000 1,256,100 0.5363 1.375 1.349 1.375 1.349 1.427 902,978 1.3911 -3.64%
1998-05-25 0 0.550 0.550 0.560 0.550 0.560 1,932,000 1,077,220 0.5576 1.427 1.427 1.452 1.427 1.452 744,899 1.4461 -3.51%
1998-05-22 0 0.570 0.570 0.580 0.570 0.600 1,989,000 1,168,090 0.5873 1.478 1.478 1.504 1.478 1.556 766,876 1.5232 -1.72%
1998-05-21 0 0.580 0.580 0.590 0.580 0.630 6,206,000 3,704,900 0.5970 1.504 1.504 1.530 1.504 1.634 2,392,776 1.5484 -3.33%
1998-05-20 0 0.600 0.600 0.610 0.530 0.600 14,588,000 8,428,580 0.5778 1.556 1.556 1.582 1.375 1.556 5,624,527 1.4985 7.14%
1998-05-19 0 0.560 0.550 0.560 0.520 0.570 5,826,000 3,166,480 0.5435 1.452 1.427 1.452 1.349 1.478 2,246,264 1.4097 1.82%
1998-05-18 0 0.550 0.540 0.550 0.530 0.590 4,090,000 2,269,160 0.5548 1.427 1.401 1.427 1.375 1.530 1,576,934 1.4390 -6.78%
1998-05-15 0 0.590 0.580 0.600 0.590 0.630 4,714,000 2,860,340 0.6068 1.530 1.504 1.556 1.530 1.634 1,817,523 1.5738 -10.61%
1998-05-14 0 0.660 0.650 0.660 0.640 0.680 4,680,000 3,064,660 0.6548 1.712 1.686 1.712 1.660 1.764 1,804,414 1.6984 3.13%
1998-05-13 0 0.640 0.630 0.650 0.640 0.670 3,968,000 2,577,660 0.6496 1.660 1.634 1.686 1.660 1.738 1,529,896 1.6849 -3.03%
1998-05-12 0 0.660 0.650 0.660 0.650 0.710 3,094,000 2,110,380 0.6821 1.712 1.686 1.712 1.686 1.841 1,192,918 1.7691 -2.94%
1998-05-11 0 0.680 0.680 0.690 0.670 0.710 3,192,000 2,182,200 0.6836 1.764 1.764 1.790 1.738 1.841 1,230,703 1.7731 -1.45%
1998-05-08 0 0.690 0.690 0.700 0.660 0.700 6,342,000 4,301,260 0.6782 1.790 1.790 1.816 1.712 1.816 2,445,212 1.7591 4.55%
1998-05-07 0 0.660 0.660 0.680 0.640 0.680 3,382,000 2,252,360 0.6660 1.712 1.712 1.764 1.660 1.764 1,303,959 1.7273 -1.49%
1998-05-06 0 0.670 0.660 0.670 0.630 0.680 4,674,000 3,105,900 0.6645 1.738 1.712 1.738 1.634 1.764 1,802,100 1.7235 0.00%
1998-05-05 0 0.670 0.660 0.670 0.660 0.750 4,436,000 3,084,980 0.6954 1.738 1.712 1.738 1.712 1.945 1,710,337 1.8037 -10.67%
1998-05-04 0 0.750 0.740 0.750 0.750 0.770 3,728,000 2,805,900 0.7527 1.945 1.919 1.945 1.945 1.997 1,437,362 1.9521 -2.60%
1998-05-01 0 0.770 0.770 0.780 0.770 0.800 4,546,000 3,573,320 0.7860 1.997 1.997 2.023 1.997 2.075 1,752,749 2.0387 1.32%
1998-04-30 0 0.760 0.770 0.780 0.760 0.780 4,560,000 3,506,760 0.7690 1.971 1.997 2.023 1.971 2.023 1,758,147 1.9946 -2.56%
1998-04-29 0 0.780 0.770 0.790 0.770 0.810 4,700,000 3,696,060 0.7864 2.023 1.997 2.049 1.997 2.101 1,812,125 2.0396 -2.50%
1998-04-28 0 0.800 0.800 0.810 0.740 0.810 16,082,000 12,485,440 0.7764 2.075 2.075 2.101 1.919 2.101 6,200,552 2.0136 3.90%
1998-04-27 0 0.770 0.770 0.780 0.770 0.840 16,260,000 13,093,000 0.8052 1.997 1.997 2.023 1.997 2.179 6,269,181 2.0885 -4.94%
1998-04-24 0 0.810 0.800 0.820 0.800 0.820 5,286,000 4,276,620 0.8090 2.101 2.075 2.127 2.075 2.127 2,038,062 2.0984 0.00%
1998-04-23 0 0.810 0.790 0.810 0.790 0.850 8,416,000 6,811,240 0.8093 2.101 2.049 2.101 2.049 2.205 3,244,860 2.0991 -3.57%
1998-04-22 0 0.840 0.830 0.840 0.810 0.860 19,076,000 15,937,140 0.8355 2.179 2.153 2.179 2.101 2.231 7,354,914 2.1669 6.33%
1998-04-21 0 0.790 0.790 0.800 0.790 0.840 6,208,000 5,099,680 0.8215 2.049 2.049 2.075 2.049 2.179 2,393,547 2.1306 -5.95%
1998-04-20 0 0.840 0.830 0.840 0.780 0.850 11,712,000 9,675,000 0.8261 2.179 2.153 2.179 2.023 2.205 4,515,661 2.1425 7.69%
1998-04-17 0 0.780 0.780 0.790 0.770 0.790 2,828,000 2,199,520 0.7778 2.023 2.023 2.049 1.997 2.049 1,090,359 2.0172 0.00%
1998-04-16 0 0.780 0.780 0.790 0.780 0.800 2,044,000 1,608,720 0.7870 2.023 2.023 2.049 2.023 2.075 788,082 2.0413 -1.27%
1998-04-15 0 0.790 0.790 0.810 0.790 0.810 1,876,000 1,500,040 0.7996 2.049 2.049 2.101 2.049 2.101 723,308 2.0739 0.00%
1998-04-14 0 0.790 0.800 0.810 0.790 0.830 2,548,000 2,040,220 0.8007 2.049 2.075 2.101 2.049 2.153 982,403 2.0768 -3.66%
1998-04-09 0 0.820 0.810 0.820 0.770 0.820 3,858,000 3,095,780 0.8024 2.127 2.101 2.127 1.997 2.127 1,487,485 2.0812 5.13%
1998-04-08 0 0.780 0.780 0.790 0.770 0.790 1,882,000 1,479,880 0.7863 2.023 2.023 2.049 1.997 2.049 725,621 2.0395 1.30%
1998-04-07 0 0.770 0.770 0.780 0.750 0.800 2,072,000 1,609,340 0.7767 1.997 1.997 2.023 1.945 2.075 798,877 2.0145 -1.28%
1998-04-03 0 0.780 0.770 0.780 0.760 0.790 3,912,000 3,027,180 0.7738 2.023 1.997 2.023 1.971 2.049 1,508,305 2.0070 0.00%
1998-04-02 0 0.780 0.770 0.780 0.770 0.840 5,430,000 4,278,380 0.7879 2.023 1.997 2.023 1.997 2.179 2,093,583 2.0436 -4.88%
1998-04-01 0 0.820 0.810 0.820 0.810 0.840 3,288,000 2,710,520 0.8244 2.127 2.101 2.127 2.101 2.179 1,267,716 2.1381 -1.20%
1998-03-31 0 0.830 0.830 0.840 0.810 0.840 5,842,000 4,877,540 0.8349 2.153 2.153 2.179 2.101 2.179 2,252,433 2.1655 1.22%
1998-03-30 0 0.820 0.820 0.840 0.820 0.880 9,044,000 7,590,600 0.8393 2.127 2.127 2.179 2.127 2.282 3,486,991 2.1768 -5.75%
1998-03-27 0 0.870 0.850 0.860 0.860 0.910 9,142,000 8,043,920 0.8799 2.256 2.205 2.231 2.231 2.360 3,524,776 2.2821 -3.33%
1998-03-26 0 0.900 0.890 0.900 0.900 0.940 20,246,000 18,616,880 0.9195 2.334 2.308 2.334 2.334 2.438 7,806,017 2.3849 -3.23%
1998-03-25 0 0.930 0.920 0.930 0.900 0.930 39,305,000 35,955,380 0.9148 2.412 2.386 2.412 2.334 2.412 15,154,376 2.3726 5.68%
1998-03-24 0 0.880 0.870 0.880 0.870 0.900 12,986,000 11,471,900 0.8834 2.282 2.256 2.282 2.256 2.334 5,006,863 2.2912 2.33%
1998-03-23 0 0.860 0.860 0.870 0.860 0.900 23,754,000 20,955,380 0.8822 2.231 2.231 2.256 2.231 2.334 9,158,556 2.2881 -1.15%
1998-03-20 0 0.870 0.870 0.880 0.860 0.940 68,202,000 61,328,060 0.8992 2.256 2.256 2.282 2.231 2.438 26,295,860 2.3322 0.00%
1998-03-19 0 0.870 0.860 0.870 0.830 0.870 15,106,000 12,901,760 0.8541 2.256 2.231 2.256 2.153 2.256 5,824,247 2.2152 4.82%
1998-03-18 0 0.830 0.830 0.840 0.820 0.860 7,644,000 6,367,000 0.8329 2.153 2.153 2.179 2.127 2.231 2,947,209 2.1603 -2.35%
1998-03-17 0 0.850 0.840 0.850 0.840 0.880 8,556,000 7,316,960 0.8552 2.205 2.179 2.205 2.179 2.282 3,298,838 2.2180 -1.16%
1998-03-16 0 0.860 0.850 0.860 0.840 0.880 10,304,000 8,853,780 0.8593 2.231 2.205 2.231 2.179 2.282 3,972,795 2.2286 1.18%
1998-03-13 0 0.850 0.840 0.850 0.830 0.860 10,456,000 8,818,920 0.8434 2.205 2.179 2.205 2.153 2.231 4,031,400 2.1876 2.41%
1998-03-12 0 0.830 0.830 0.840 0.810 0.890 31,498,000 27,277,860 0.8660 2.153 2.153 2.179 2.101 2.308 12,144,321 2.2461 -2.35%
1998-03-11 0 0.850 0.840 0.850 0.840 0.880 19,078,000 16,409,540 0.8601 2.205 2.179 2.205 2.179 2.282 7,355,685 2.2309 1.19%
1998-03-10 0 0.840 0.830 0.840 0.820 0.880 30,416,000 25,935,160 0.8527 2.179 2.153 2.179 2.127 2.282 11,727,147 2.2115 3.70%
1998-03-09 0 0.810 0.800 0.810 0.790 0.830 10,806,001 8,762,221 0.8109 2.101 2.075 2.101 2.049 2.153 4,166,345 2.1031 2.53%
1998-03-06 0 0.790 0.780 0.790 0.730 0.810 18,478,000 14,455,480 0.7823 2.049 2.023 2.049 1.893 2.101 7,124,350 2.0290 5.33%
1998-03-05 0 0.750 0.730 0.750 0.750 0.920 48,802,000 40,872,040 0.8375 1.945 1.893 1.945 1.945 2.386 18,816,025 2.1722 -16.67%
1998-03-04 0 0.900 0.890 0.900 0.800 0.920 67,446,000 59,547,640 0.8829 2.334 2.308 2.334 2.075 2.386 26,004,378 2.2899 9.76%
1998-03-03 0 0.820 0.820 0.830 0.790 0.830 5,659,000 4,597,360 0.8124 2.127 2.127 2.153 2.049 2.153 2,181,875 2.1071 2.50%
1998-03-02 0 0.800 0.800 0.810 0.780 0.890 25,002,000 21,332,160 0.8532 2.075 2.075 2.101 2.023 2.308 9,639,733 2.2129 -2.44%
1998-02-27 0 0.820 0.820 0.830 0.800 0.840 11,864,000 9,752,060 0.8220 2.127 2.127 2.153 2.075 2.179 4,574,266 2.1319 3.80%
1998-02-26 0 0.790 0.790 0.800 0.780 0.820 8,332,000 6,687,620 0.8026 2.049 2.049 2.075 2.023 2.127 3,212,473 2.0818 1.28%
1998-02-25 0 0.780 0.770 0.780 0.780 0.850 19,710,000 16,153,480 0.8196 2.023 1.997 2.023 2.023 2.205 7,599,358 2.1256 -6.02%
1998-02-24 0 0.830 0.830 0.840 0.720 0.840 40,776,000 32,910,740 0.8071 2.153 2.153 2.179 1.867 2.179 15,721,533 2.0934 13.70%
1998-02-23 0 0.730 0.720 0.730 0.710 0.750 6,264,000 4,576,900 0.7307 1.893 1.867 1.893 1.841 1.945 2,415,138 1.8951 2.82%
1998-02-20 0 0.710 0.700 0.710 0.690 0.720 3,926,000 2,762,620 0.7037 1.841 1.816 1.841 1.790 1.867 1,513,703 1.8251 0.00%
1998-02-19 0 0.710 0.700 0.710 0.700 0.760 5,870,000 4,278,240 0.7288 1.841 1.816 1.841 1.816 1.971 2,263,228 1.8903 -1.39%
1998-02-18 0 0.720 0.710 0.720 0.700 0.720 4,415,000 3,145,440 0.7124 1.867 1.841 1.867 1.816 1.867 1,702,241 1.8478 4.35%
1998-02-17 0 0.690 0.690 0.700 0.680 0.740 8,820,000 6,304,420 0.7148 1.790 1.790 1.816 1.764 1.919 3,400,626 1.8539 0.00%
1998-02-16 0 0.690 0.680 0.700 0.630 0.690 5,068,000 3,372,800 0.6655 1.790 1.764 1.816 1.634 1.790 1,954,010 1.7261 -2.82%
1998-02-13 0 0.710 0.700 0.710 0.700 0.780 9,958,000 7,200,260 0.7231 1.841 1.816 1.841 1.816 2.023 3,839,391 1.8754 -8.97%
1998-02-12 0 0.780 0.780 0.790 0.760 0.820 10,146,000 7,956,720 0.7842 2.023 2.023 2.049 1.971 2.127 3,911,876 2.0340 -1.27%
1998-02-11 0 0.790 0.790 0.800 0.790 0.890 24,528,000 20,753,880 0.8461 2.049 2.049 2.075 2.049 2.308 9,456,979 2.1946 -4.82%
1998-02-10 0 0.830 0.830 0.840 0.750 0.930 34,358,000 28,398,200 0.8265 2.153 2.153 2.179 1.945 2.412 13,247,019 2.1437 -7.78%
1998-02-09 0 0.900 0.900 0.910 0.770 0.900 56,272,000 47,652,140 0.8468 2.334 2.334 2.360 1.997 2.334 21,696,147 2.1963 23.29%
1998-02-06 0 0.730 0.720 0.730 0.650 0.740 34,094,000 24,003,920 0.7041 1.893 1.867 1.893 1.686 1.919 13,145,231 1.8261 14.06%
1998-02-05 0 0.640 0.640 0.650 0.600 0.650 13,482,000 8,512,240 0.6314 1.660 1.660 1.686 1.556 1.686 5,198,100 1.6376 3.23%
1998-02-04 0 0.620 0.600 0.610 0.580 0.690 22,469,500 14,484,540 0.6446 1.608 1.556 1.582 1.504 1.790 8,663,306 1.6719 8.77%
1998-02-03 0 0.570 0.570 0.580 0.470 0.640 22,358,000 12,756,400 0.5706 1.478 1.478 1.504 1.219 1.660 8,620,317 1.4798 22.58%
1998-02-02 0 0.465 0.465 0.470 0.420 0.475 7,390,000 3,328,960 0.4505 1.206 1.206 1.219 1.089 1.232 2,849,277 1.1684 12.05%
1998-01-27 0 0.415 0.415 0.420 0.395 0.415 2,128,000 872,990 0.4102 1.076 1.076 1.089 1.024 1.076 820,468 1.0640 5.06%
1998-01-26 0 0.395 0.390 0.395 0.385 0.405 4,280,000 1,690,800 0.3950 1.024 1.012 1.024 0.999 1.050 1,650,190 1.0246 2.60%
1998-01-23 0 0.385 0.380 0.385 0.360 0.400 2,734,000 1,042,100 0.3812 0.999 0.986 0.999 0.934 1.037 1,054,117 0.9886 1.32%
1998-01-22 0 0.380 0.375 0.380 0.370 0.390 3,552,000 1,347,420 0.3793 0.986 0.973 0.986 0.960 1.012 1,369,504 0.9839 -6.17%
1998-01-21 0 0.405 0.405 0.420 0.405 0.430 4,610,000 1,913,610 0.4151 1.050 1.050 1.089 1.050 1.115 1,777,425 1.0766 -6.90%
1998-01-20 0 0.435 0.425 0.435 0.405 0.465 4,064,000 1,784,830 0.4392 1.128 1.102 1.128 1.050 1.206 1,566,910 1.1391 -3.33%
1998-01-19 0 0.450 0.445 0.455 0.400 0.455 4,212,000 1,835,100 0.4357 1.167 1.154 1.180 1.037 1.180 1,623,972 1.1300 9.76%
1998-01-16 0 0.410 0.410 0.415 0.395 0.425 5,826,000 2,370,080 0.4068 1.063 1.063 1.076 1.024 1.102 2,246,264 1.0551 0.00%
1998-01-15 0 0.410 0.410 0.420 0.390 0.460 7,316,000 3,117,350 0.4261 1.063 1.063 1.089 1.012 1.193 2,820,746 1.1052 -10.87%
1998-01-14 0 0.460 0.455 0.460 0.455 0.485 10,923,731 5,139,694 0.4705 1.193 1.180 1.193 1.180 1.258 4,211,737 1.2203 0.00%
1998-01-13 0 0.460 0.450 0.460 0.430 0.520 13,376,000 6,087,440 0.4551 1.193 1.167 1.193 1.115 1.349 5,157,230 1.1804 -6.12%
1998-01-12 0 0.490 0.470 0.490 0.400 0.550 10,002,000 4,494,300 0.4493 1.271 1.219 1.271 1.037 1.427 3,856,356 1.1654 -18.33%
1998-01-09 0 0.600 0.590 0.600 0.580 0.630 7,786,000 4,675,260 0.6005 1.556 1.530 1.556 1.504 1.634 3,001,958 1.5574 -4.76%
1998-01-08 0 0.630 0.630 0.640 0.600 0.700 7,030,000 4,576,680 0.6510 1.634 1.634 1.660 1.556 1.816 2,710,476 1.6885 -10.00%
1998-01-07 0 0.700 0.690 0.700 0.690 0.780 3,844,000 2,782,920 0.7240 1.816 1.790 1.816 1.790 2.023 1,482,087 1.8777 -12.50%
1998-01-06 0 0.800 0.780 0.800 0.780 0.820 2,830,000 2,248,860 0.7947 2.075 2.023 2.075 2.023 2.127 1,091,131 2.0610 -3.61%
1998-01-05 0 0.830 0.830 0.840 0.830 0.880 1,350,000 1,139,140 0.8438 2.153 2.153 2.179 2.153 2.282 520,504 2.1885 -3.49%
1998-01-02 0 0.860 0.860 0.870 0.850 0.890 956,000 829,000 0.8672 2.231 2.231 2.256 2.205 2.308 368,594 2.2491 1.18%
1997-12-31 0 0.850 0.850 0.860 0.850 0.890 2,580,000 2,255,360 0.8742 2.205 2.205 2.231 2.205 2.308 994,741 2.2673 -2.30%
1997-12-30 0 0.870 0.870 0.880 0.820 0.880 2,666,000 2,261,440 0.8483 2.256 2.256 2.282 2.127 2.282 1,027,899 2.2001 4.82%
1997-12-29 0 0.830 0.830 0.840 0.810 0.870 1,752,000 1,470,340 0.8392 2.153 2.153 2.179 2.101 2.256 675,498 2.1767 -2.35%
1997-12-24 0 0.850 0.850 0.860 0.830 0.850 1,390,000 1,160,100 0.8346 2.205 2.205 2.231 2.153 2.205 535,926 2.1647 0.00%
1997-12-23 0 0.850 0.840 0.850 0.810 0.860 2,686,000 2,256,800 0.8402 2.205 2.179 2.205 2.101 2.231 1,035,610 2.1792 0.00%
1997-12-22 0 0.850 0.830 0.850 0.820 0.880 5,046,000 4,253,460 0.8429 2.205 2.153 2.205 2.127 2.282 1,945,528 2.1863 -5.56%
1997-12-19 0 0.900 0.880 0.900 0.870 0.900 4,298,000 3,822,800 0.8894 2.334 2.282 2.334 2.256 2.334 1,657,130 2.3069 -2.17%
1997-12-18 0 0.920 0.910 0.920 0.910 0.970 3,822,000 3,567,600 0.9334 2.386 2.360 2.386 2.360 2.516 1,473,605 2.4210 -1.08%
1997-12-17 0 0.930 0.930 0.940 0.920 0.970 6,440,000 6,104,180 0.9479 2.412 2.412 2.438 2.386 2.516 2,482,997 2.4584 -1.06%
1997-12-16 0 0.940 0.930 0.940 0.930 0.990 4,802,000 4,603,300 0.9586 2.438 2.412 2.438 2.412 2.568 1,851,452 2.4863 -4.08%
1997-12-15 0 0.980 0.980 0.990 0.980 1.030 7,610,000 7,614,420 1.0006 2.542 2.542 2.568 2.542 2.671 2,934,100 2.5951 -2.00%
1997-12-12 0 1.000 1.000 1.010 0.970 1.030 10,228,000 10,249,820 1.0021 2.594 2.594 2.620 2.516 2.671 3,943,492 2.5992 0.00%
1997-12-11 0 1.000 1.000 1.010 0.980 1.020 15,782,000 15,752,980 0.9982 2.594 2.594 2.620 2.542 2.646 6,084,884 2.5889 -3.85%
1997-12-10 0 1.040 1.030 1.040 1.030 1.130 46,632,000 51,064,400 1.0951 2.697 2.671 2.697 2.671 2.931 17,979,363 2.8402 -1.89%
1997-12-09 0 1.060 1.050 1.060 1.030 1.090 14,750,000 15,606,860 1.0581 2.749 2.723 2.749 2.671 2.827 5,686,988 2.7443 0.95%
1997-12-08 0 1.050 1.050 1.060 1.040 1.130 27,282,000 29,743,860 1.0902 2.723 2.723 2.749 2.697 2.931 10,518,807 2.8277 0.00%
1997-12-05 0 1.050 1.050 1.060 1.000 1.080 28,994,000 30,447,220 1.0501 2.723 2.723 2.749 2.594 2.801 11,178,883 2.7236 5.00%
1997-12-04 0 1.000 1.000 1.010 0.980 1.020 6,800,000 6,820,960 1.0031 2.594 2.594 2.620 2.542 2.646 2,621,798 2.6016 2.04%
1997-12-03 0 0.980 0.980 0.990 0.980 1.050 9,126,000 9,257,740 1.0144 2.542 2.542 2.568 2.542 2.723 3,518,607 2.6311 -2.00%
1997-12-02 0 1.000 0.990 1.000 0.890 1.000 10,300,000 9,762,660 0.9478 2.594 2.568 2.594 2.308 2.594 3,971,252 2.4583 6.38%
1997-12-01 0 0.940 0.930 0.950 0.930 1.010 4,766,000 4,611,440 0.9676 2.438 2.412 2.464 2.412 2.620 1,837,572 2.5095 -2.08%
1997-11-28 0 0.960 0.960 0.970 0.950 0.990 4,518,000 4,385,480 0.9707 2.490 2.490 2.516 2.464 2.568 1,741,953 2.5176 -3.03%
1997-11-27 0 0.990 0.980 1.000 0.960 1.040 12,424,000 12,452,460 1.0023 2.568 2.542 2.594 2.490 2.697 4,790,179 2.5996 -3.88%
1997-11-26 0 1.030 1.020 1.030 1.010 1.080 17,968,000 18,909,680 1.0524 2.671 2.646 2.671 2.620 2.801 6,927,715 2.7296 0.98%
1997-11-25 0 1.020 1.020 1.030 1.000 1.090 16,244,000 16,884,200 1.0394 2.646 2.646 2.671 2.594 2.827 6,263,012 2.6959 0.00%
1997-11-24 0 1.020 1.020 1.030 1.010 1.060 5,280,000 5,441,940 1.0307 2.646 2.646 2.671 2.620 2.749 2,035,749 2.6732 -2.86%
1997-11-21 0 1.050 1.030 1.050 1.040 1.100 8,738,000 9,330,860 1.0678 2.723 2.671 2.723 2.697 2.853 3,369,010 2.7696 -0.94%
1997-11-20 0 1.060 1.050 1.070 1.050 1.140 10,114,000 11,020,740 1.0897 2.749 2.723 2.775 2.723 2.957 3,899,539 2.8262 -4.50%
1997-11-19 0 1.110 1.110 1.120 1.010 1.120 14,036,000 14,923,880 1.0633 2.879 2.879 2.905 2.620 2.905 5,411,699 2.7577 4.72%
1997-11-18 0 1.060 1.060 1.070 1.050 1.200 36,682,000 41,533,280 1.1323 2.749 2.749 2.775 2.723 3.112 14,143,056 2.9367 -10.17%
1997-11-17 0 1.180 1.180 1.190 0.970 1.180 44,028,000 47,484,420 1.0785 3.060 3.060 3.086 2.516 3.060 16,975,369 2.7973 24.21%
1997-11-14 0 0.950 0.960 0.970 0.920 1.000 6,664,000 6,395,620 0.9597 2.464 2.490 2.516 2.386 2.594 2,569,362 2.4892 3.26%
1997-11-13 0 0.920 0.900 0.930 0.830 0.930 5,238,000 4,605,540 0.8793 2.386 2.334 2.412 2.153 2.412 2,019,555 2.2805 4.55%
1997-11-12 0 0.880 0.880 0.890 0.860 0.910 4,056,000 3,592,100 0.8856 2.282 2.282 2.308 2.231 2.360 1,563,825 2.2970 -5.38%
1997-11-11 0 0.930 0.920 0.930 0.920 0.980 4,284,000 4,083,460 0.9532 2.412 2.386 2.412 2.386 2.542 1,651,733 2.4722 -2.11%
1997-11-10 0 0.950 0.950 0.960 0.930 1.010 8,098,000 7,851,340 0.9695 2.464 2.464 2.490 2.412 2.620 3,122,253 2.5146 -6.86%
1997-11-07 0 1.020 1.010 1.020 0.960 1.040 9,860,000 9,870,720 1.0011 2.646 2.620 2.646 2.490 2.697 3,801,607 2.5965 -6.42%
1997-11-06 0 1.090 1.080 1.090 1.070 1.190 11,988,000 13,547,480 1.1301 2.827 2.801 2.827 2.775 3.086 4,622,075 2.9310 -3.54%
1997-11-05 0 1.130 1.120 1.130 1.060 1.160 10,010,000 11,303,740 1.1292 2.931 2.905 2.931 2.749 3.009 3,859,440 2.9289 1.80%
1997-11-04 0 1.110 1.110 1.120 1.100 1.330 24,168,000 29,760,000 1.2314 2.879 2.879 2.905 2.853 3.450 9,318,178 3.1938 -8.26%
1997-11-03 0 1.210 1.200 1.210 1.090 1.230 27,382,000 32,104,100 1.1725 3.138 3.112 3.138 2.827 3.190 10,557,363 3.0409 17.48%
1997-10-31 0 1.030 1.030 1.040 0.870 1.080 31,316,000 31,015,320 0.9904 2.671 2.671 2.697 2.256 2.801 12,074,150 2.5687 15.73%
1997-10-30 0 0.890 0.890 0.900 0.830 0.920 9,960,000 8,791,980 0.8827 2.308 2.308 2.334 2.153 2.386 3,840,163 2.2895 3.49%
1997-10-29 0 0.860 0.860 0.870 0.840 0.920 11,141,000 9,755,530 0.8756 2.231 2.231 2.256 2.179 2.386 4,295,507 2.2711 8.86%
1997-10-28 0 0.790 0.770 0.790 0.760 0.900 11,162,000 8,945,420 0.8014 2.049 1.997 2.049 1.971 2.334 4,303,604 2.0786 -16.84%
1997-10-27 0 0.950 0.950 0.960 0.920 1.040 10,372,000 10,193,640 0.9828 2.464 2.464 2.490 2.386 2.697 3,999,013 2.5490 -5.00%
1997-10-24 0 1.000 0.990 1.010 0.820 1.040 17,166,000 16,125,500 0.9394 2.594 2.568 2.620 2.127 2.697 6,618,497 2.4364 13.64%
1997-10-23 0 0.880 0.880 0.940 0.700 1.000 16,462,000 13,564,900 0.8240 2.282 2.282 2.438 1.816 2.594 6,347,064 2.1372 -12.00%
1997-10-22 0 1.000 0.990 1.000 1.000 1.140 18,418,000 19,552,220 1.0616 2.594 2.568 2.594 2.594 2.957 7,101,216 2.7534 -11.50%
1997-10-21 0 1.130 1.150 1.160 1.110 1.250 14,764,000 17,390,020 1.1779 2.931 2.983 3.009 2.879 3.242 5,692,386 3.0550 -7.38%
1997-10-20 0 1.220 1.200 1.220 1.220 1.350 12,162,000 15,571,760 1.2804 3.164 3.112 3.164 3.164 3.501 4,689,162 3.3208 -9.63%
1997-10-17 0 1.350 1.340 1.350 1.200 1.420 21,748,000 28,277,820 1.3002 3.501 3.475 3.501 3.112 3.683 8,385,126 3.3724 9.76%
1997-10-16 0 1.230 1.210 1.230 1.160 1.260 15,142,000 18,340,200 1.2112 3.190 3.138 3.190 3.009 3.268 5,838,127 3.1415 3.36%
1997-10-15 0 1.190 1.170 1.210 1.100 1.350 11,660,000 14,126,800 1.2116 3.086 3.035 3.138 2.853 3.501 4,495,612 3.1424 -13.77%
1997-10-14 0 1.380 1.340 1.350 1.350 1.510 5,916,000 8,668,620 1.4653 3.579 3.475 3.501 3.501 3.916 2,280,964 3.8004 -4.83%
1997-10-13 0 1.450 1.450 1.460 1.400 1.600 6,682,000 9,942,920 1.4880 3.761 3.761 3.787 3.631 4.150 2,576,302 3.8594 -8.81%
1997-10-09 0 1.590 1.570 1.590 1.530 1.680 9,766,000 15,484,020 1.5855 4.124 4.072 4.124 3.968 4.357 3,765,364 4.1122 -8.09%
1997-10-08 0 1.730 1.720 1.730 1.720 1.800 5,292,000 9,378,880 1.7723 4.487 4.461 4.487 4.461 4.669 2,040,376 4.5966 -2.81%
1997-10-07 0 1.780 1.780 1.790 1.780 1.850 5,042,000 9,103,480 1.8055 4.617 4.617 4.643 4.617 4.798 1,943,986 4.6829 -2.20%
1997-10-06 0 1.820 1.810 1.830 1.800 1.920 3,934,000 7,285,000 1.8518 4.720 4.694 4.746 4.669 4.980 1,516,787 4.8029 -5.21%
1997-10-03 0 1.920 1.910 1.930 1.880 1.960 2,658,000 5,081,460 1.9118 4.980 4.954 5.006 4.876 5.084 1,024,814 4.9584 1.05%
1997-09-30 0 1.900 1.900 1.910 1.870 1.940 5,494,000 10,423,320 1.8972 4.928 4.928 4.954 4.850 5.032 2,118,258 4.9207 1.06%
1997-09-29 0 1.880 1.880 1.890 1.860 2.000 11,188,000 21,448,960 1.9171 4.876 4.876 4.902 4.824 5.187 4,313,628 4.9724 -6.00%
1997-09-26 0 2.000 1.990 2.000 1.980 2.150 22,476,000 46,145,030 2.0531 5.187 5.161 5.187 5.135 5.576 8,665,813 5.3250 -5.88%
1997-09-25 0 2.125 2.125 2.150 1.870 2.125 14,128,000 27,951,550 1.9785 5.511 5.511 5.576 4.850 5.511 5,447,170 5.1314 14.86%
1997-09-24 0 1.850 1.850 1.860 1.800 1.990 11,384,000 21,769,960 1.9123 4.798 4.798 4.824 4.669 5.161 4,389,198 4.9599 -2.63%
1997-09-23 0 1.900 1.890 1.900 1.880 2.050 20,240,000 39,942,260 1.9734 4.928 4.902 4.928 4.876 5.317 7,803,704 5.1184 -5.00%
1997-09-22 0 2.000 2.000 2.025 2.000 2.275 29,106,000 60,581,200 2.0814 5.187 5.187 5.252 5.187 5.901 11,222,065 5.3984 -10.11%
1997-09-19 0 2.225 2.225 2.250 2.225 2.475 25,093,731 58,612,695 2.3358 5.771 5.771 5.836 5.771 6.419 9,675,101 6.0581 -6.32%
1997-09-18 0 2.375 2.350 2.375 2.250 2.550 38,914,000 91,664,250 2.3556 6.160 6.095 6.160 5.836 6.614 15,003,623 6.1095 -4.04%
1997-09-16 0 2.475 2.475 2.500 2.425 2.725 114,248,000 288,784,000 2.5277 6.419 6.419 6.484 6.290 7.068 44,049,286 6.5559 -5.71%
1997-09-15 0 2.625 2.625 2.650 2.200 2.650 159,732,000 392,598,650 2.4579 6.808 6.808 6.873 5.706 6.873 61,586,029 6.3748 23.53%
1997-09-12 0 2.125 2.125 2.150 2.075 2.250 22,998,000 49,272,300 2.1425 5.511 5.511 5.576 5.382 5.836 8,867,074 5.5568 1.19%
1997-09-11 0 2.100 2.075 2.100 2.000 2.200 19,897,000 42,094,500 2.1156 5.447 5.382 5.447 5.187 5.706 7,671,457 5.4872 -2.33%
1997-09-10 0 2.150 2.150 2.175 2.125 2.375 48,360,000 111,090,200 2.2972 5.576 5.576 5.641 5.511 6.160 18,645,609 5.9580 -4.44%
1997-09-09 0 2.250 2.250 2.275 2.050 2.275 39,215,150 85,221,815 2.1732 5.836 5.836 5.901 5.317 5.901 15,119,734 5.6365 11.11%
1997-09-08 0 2.025 2.025 2.050 1.950 2.050 8,952,000 17,807,880 1.9893 5.252 5.252 5.317 5.058 5.317 3,451,520 5.1594 3.32%
1997-09-05 0 1.960 1.950 1.960 1.860 2.025 10,414,000 20,161,620 1.9360 5.084 5.058 5.084 4.824 5.252 4,015,206 5.0213 -1.51%
1997-09-04 0 1.990 1.970 1.980 1.920 2.250 26,410,000 54,496,280 2.0635 5.161 5.109 5.135 4.980 5.836 10,182,600 5.3519 -7.44%
1997-09-03 0 2.150 2.150 2.175 1.850 2.175 36,250,000 73,555,040 2.0291 5.576 5.576 5.641 4.798 5.641 13,976,495 5.2628 23.56%
1997-09-02 0 1.740 1.720 1.730 1.620 2.100 23,628,000 42,419,750 1.7953 4.513 4.461 4.487 4.202 5.447 9,109,976 4.6564 -13.00%
1997-09-01 0 2.000 1.980 2.000 1.980 2.500 27,670,000 64,491,100 2.3307 5.187 5.135 5.187 5.135 6.484 10,668,403 6.0451 -14.89%
1997-08-29 0 2.350 2.325 2.350 2.250 2.550 47,680,000 115,137,600 2.4148 6.095 6.030 6.095 5.836 6.614 18,383,429 6.2631 -5.05%
1997-08-28 0 2.475 2.450 2.500 2.375 2.900 91,978,000 242,956,750 2.6415 6.419 6.354 6.484 6.160 7.522 35,462,899 6.8510 -10.81%
1997-08-27 0 2.775 2.775 2.800 2.200 2.900 200,764,000 529,382,550 2.6368 7.197 7.197 7.262 5.706 7.522 77,406,264 6.8390 12.12%
1997-08-26 1 2.475 - - - - 0 0 - 6.419 - - - - 0 - 0.00%
1997-08-25 1 2.475 - - - - 0 0 - 6.419 - - - - 0 - 0.00%
1997-08-22 1 2.475 - - - - 0 0 - 6.419 - - - - 0 - 0.00%
1997-08-21 1 2.475 - - - - 0 0 - 6.419 - - - - 0 - 0.00%
1997-08-20 1 2.475 - - - - 0 0 - 6.419 - - - - 0 - 0.00%
1997-08-19 1 2.475 - - - - 0 0 - 6.419 - - - - 0 - 0.00%
1997-08-15 1 2.475 - - - - 0 0 - 6.419 - - - - 0 - 0.00%
1997-08-14 1 2.475 - - - - 0 0 - 6.419 - - - - 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 6.419 6.484 6.549 5.161 6.549 64,681,793 5.7255 23.75%
1997-08-12 0 2.000 1.990 2.000 1.970 2.100 44,650,000 90,959,230 2.0372 5.187 5.161 5.187 5.109 5.447 17,215,187 5.2837 0.00%
1997-08-11 0 2.000 2.000 2.025 1.890 2.025 37,706,100 74,333,544 1.9714 5.187 5.187 5.252 4.902 5.252 14,537,907 5.1131 3.63%
1997-08-08 0 1.930 1.920 1.930 1.910 2.000 27,464,000 53,511,660 1.9484 5.006 4.980 5.006 4.954 5.187 10,588,978 5.0535 -2.03%
1997-08-07 0 1.970 1.970 1.980 1.950 2.150 34,756,000 71,375,000 2.0536 5.109 5.109 5.135 5.058 5.576 13,400,471 5.3263 -6.19%
1997-08-06 0 2.100 2.075 2.100 1.990 2.175 71,014,000 148,948,000 2.0974 5.447 5.382 5.447 5.161 5.641 27,380,051 5.4400 5.53%
1997-08-05 0 1.990 1.990 2.000 1.950 2.100 39,494,000 79,414,190 2.0108 5.161 5.161 5.187 5.058 5.447 15,227,247 5.2153 -2.93%
1997-08-04 0 2.050 2.025 2.050 2.025 2.175 102,216,000 213,488,350 2.0886 5.317 5.252 5.317 5.252 5.641 39,410,247 5.4171 0.00%
1997-08-01 0 2.050 2.025 2.050 1.900 2.075 164,630,000 329,605,730 2.0021 5.317 5.252 5.317 4.928 5.382 63,474,494 5.1927 9.63%
1997-07-31 0 1.870 1.860 1.870 1.830 1.940 57,302,000 108,442,120 1.8925 4.850 4.824 4.850 4.746 5.032 22,093,273 4.9084 2.19%
1997-07-30 0 1.830 1.820 1.830 1.810 1.860 8,030,000 14,681,480 1.8283 4.746 4.720 4.746 4.694 4.824 3,096,035 4.7420 0.00%
1997-07-29 0 1.830 1.830 1.840 1.830 1.940 15,315,000 28,653,950 1.8710 4.746 4.746 4.772 4.746 5.032 5,904,828 4.8526 -2.66%
1997-07-28 0 1.880 1.880 1.890 1.820 1.890 24,036,000 44,554,440 1.8537 4.876 4.876 4.902 4.720 4.902 9,267,284 4.8077 3.87%
1997-07-25 0 1.810 1.810 1.820 1.800 1.850 15,468,000 28,272,000 1.8278 4.694 4.694 4.720 4.669 4.798 5,963,819 4.7406 0.56%
1997-07-24 0 1.800 1.790 1.800 1.780 1.900 35,589,000 65,543,370 1.8417 4.669 4.643 4.669 4.617 4.928 13,721,641 4.7766 1.69%
1997-07-23 0 1.770 1.770 1.780 1.770 1.800 5,756,000 10,249,920 1.7807 4.591 4.591 4.617 4.591 4.669 2,219,275 4.6186 0.00%
1997-07-22 0 1.770 1.760 1.770 1.750 1.810 9,288,000 16,472,660 1.7735 4.591 4.565 4.591 4.539 4.694 3,581,067 4.5999 0.00%
1997-07-21 0 1.770 1.760 1.770 1.770 1.830 8,440,000 15,232,840 1.8048 4.591 4.565 4.591 4.591 4.746 3,254,114 4.6811 -1.12%
1997-07-18 0 1.790 1.790 1.800 1.790 1.870 17,368,000 31,888,700 1.8361 4.643 4.643 4.669 4.643 4.850 6,696,380 4.7621 -0.56%
1997-07-17 0 1.800 1.790 1.800 1.770 1.850 14,130,000 25,508,300 1.8053 4.669 4.643 4.669 4.591 4.798 5,447,941 4.6822 0.00%
1997-07-16 0 1.800 1.790 1.800 1.780 1.900 22,872,000 41,904,360 1.8321 4.669 4.643 4.669 4.617 4.928 8,818,494 4.7519 -3.23%
1997-07-15 0 1.860 1.860 1.870 1.860 1.980 81,338,000 155,860,540 1.9162 4.824 4.824 4.850 4.824 5.135 31,360,556 4.9700 1.09%
1997-07-14 0 1.840 1.870 - 1.750 1.870 34,982,220 62,635,843 1.7905 4.772 4.850 - 4.539 4.850 13,487,692 4.6439 6.36%
1997-07-11 0 1.730 1.730 1.740 1.700 1.790 20,660,000 35,860,080 1.7357 4.487 4.487 4.513 4.409 4.643 7,965,638 4.5018 2.37%
1997-07-10 0 1.690 1.680 1.700 1.600 1.690 17,714,000 29,431,300 1.6615 4.383 4.357 4.409 4.150 4.383 6,829,783 4.3093 2.42%
1997-07-09 0 1.650 1.650 1.660 1.640 1.790 25,260,000 43,255,300 1.7124 4.280 4.280 4.305 4.254 4.643 9,739,207 4.4414 -6.78%
1997-07-08 0 1.770 1.770 1.780 1.760 1.860 47,946,000 86,599,340 1.8062 4.591 4.591 4.617 4.565 4.824 18,485,987 4.6846 -3.80%
1997-07-07 0 1.840 1.840 1.850 1.800 2.000 309,759,000 565,225,660 1.8247 4.772 4.772 4.798 4.669 5.187 119,430,212 4.7327 -7.54%
1997-07-04 0 1.990 2.000 2.025 1.940 2.150 108,550,000 220,431,670 2.0307 5.161 5.187 5.252 5.032 5.576 41,852,374 5.2669 2.58%
1997-07-03 0 1.940 1.940 1.950 1.760 2.025 54,916,000 106,167,080 1.9333 5.032 5.032 5.058 4.565 5.252 21,173,330 5.0142 8.38%
1997-06-27 0 1.790 1.780 1.790 1.730 1.800 13,746,000 24,272,080 1.7658 4.643 4.617 4.643 4.487 4.669 5,299,887 4.5797 4.68%
1997-06-26 0 1.710 1.710 1.720 1.700 1.760 15,318,000 26,431,560 1.7255 4.435 4.435 4.461 4.409 4.565 5,905,985 4.4754 1.18%
1997-06-25 0 1.690 1.690 1.700 1.660 1.730 8,336,000 14,174,360 1.7004 4.383 4.383 4.409 4.305 4.487 3,214,016 4.4102 2.42%
1997-06-24 0 1.650 1.650 1.660 1.640 1.700 3,026,000 5,009,960 1.6556 4.280 4.280 4.305 4.254 4.409 1,166,700 4.2941 -0.60%
1997-06-23 0 1.660 1.660 1.680 1.620 1.740 6,300,000 10,575,660 1.6787 4.305 4.305 4.357 4.202 4.513 2,429,018 4.3539 -0.60%
1997-06-20 0 1.670 1.670 1.680 1.670 1.720 5,101,000 8,627,200 1.6913 4.331 4.331 4.357 4.331 4.461 1,966,734 4.3866 -1.76%
1997-06-19 0 1.700 1.700 1.710 1.690 1.760 5,910,000 10,131,860 1.7144 4.409 4.409 4.435 4.383 4.565 2,278,651 4.4464 -1.16%
1997-06-18 0 1.720 1.720 1.740 1.680 1.730 3,136,000 5,364,040 1.7105 4.461 4.461 4.513 4.357 4.487 1,209,111 4.4363 0.00%
1997-06-17 0 1.720 1.720 1.740 1.700 1.800 5,808,000 10,076,920 1.7350 4.461 4.461 4.513 4.409 4.669 2,239,324 4.5000 -1.71%
1997-06-16 0 1.750 1.750 1.760 1.700 1.790 7,822,000 13,682,540 1.7492 4.539 4.539 4.565 4.409 4.643 3,015,839 4.5369 3.55%
1997-06-13 0 1.690 1.680 1.690 1.560 1.700 14,318,000 23,311,680 1.6281 4.383 4.357 4.383 4.046 4.409 5,520,426 4.2228 10.46%
1997-06-12 0 1.530 1.530 1.540 1.510 1.730 5,010,000 8,221,120 1.6409 3.968 3.968 3.994 3.916 4.487 1,931,648 4.2560 -10.53%
1997-06-11 0 1.710 1.710 1.730 1.700 1.800 6,676,000 11,728,140 1.7568 4.435 4.435 4.487 4.409 4.669 2,573,988 4.5564 -4.47%
1997-06-10 0 1.790 1.790 1.800 1.780 1.890 4,564,000 8,305,840 1.8199 4.643 4.643 4.669 4.617 4.902 1,759,689 4.7201 -3.24%
1997-06-06 0 1.850 1.840 1.850 1.830 1.900 9,638,000 17,875,480 1.8547 4.798 4.772 4.798 4.746 4.928 3,716,013 4.8104 0.00%
1997-06-05 0 1.850 1.850 1.860 1.820 1.950 16,464,000 31,036,960 1.8851 4.798 4.798 4.824 4.720 5.058 6,347,835 4.8894 0.54%
1997-06-04 0 1.850 1.840 1.850 1.830 1.890 8,040,000 14,889,460 1.8519 4.772 4.747 4.772 4.721 4.875 3,116,737 4.7773 0.54%
1997-06-03 0 1.840 1.830 1.840 1.810 1.910 10,022,250 18,624,710 1.8583 4.747 4.721 4.747 4.669 4.927 3,885,164 4.7938 -1.08%
1997-06-02 0 1.860 1.850 1.870 1.840 1.920 12,614,000 23,592,540 1.8703 4.798 4.772 4.824 4.747 4.953 4,889,866 4.8248 2.20%
1997-05-30 0 1.820 1.820 1.830 1.820 1.880 6,136,000 11,349,140 1.8496 4.695 4.695 4.721 4.695 4.850 2,378,644 4.7713 -2.15%
1997-05-29 0 1.860 1.850 1.860 1.800 1.900 8,910,000 16,524,300 1.8546 4.798 4.772 4.798 4.643 4.901 3,453,996 4.7841 0.54%
1997-05-28 0 1.850 1.840 1.850 1.840 1.890 5,870,000 10,921,240 1.8605 4.772 4.747 4.772 4.747 4.875 2,275,528 4.7994 -0.54%
1997-05-27 0 1.860 1.860 1.870 1.850 1.980 23,384,000 44,946,450 1.9221 4.798 4.798 4.824 4.772 5.108 9,064,899 4.9583 -1.59%
1997-05-26 0 1.890 1.890 1.900 1.800 1.930 24,204,030 45,332,536 1.8729 4.875 4.875 4.901 4.643 4.979 9,382,787 4.8315 5.00%
1997-05-23 0 1.800 1.790 1.800 1.770 1.850 7,088,000 12,789,800 1.8044 4.643 4.618 4.643 4.566 4.772 2,747,691 4.6547 0.56%
1997-05-22 0 1.790 1.780 1.790 1.780 1.840 4,182,000 7,593,600 1.8158 4.618 4.592 4.618 4.592 4.747 1,621,169 4.6840 -0.56%
1997-05-21 0 1.800 1.800 1.810 1.800 1.880 8,200,000 15,053,860 1.8358 4.643 4.643 4.669 4.643 4.850 3,178,762 4.7358 0.00%
1997-05-20 0 1.800 1.790 1.810 1.800 1.820 5,788,000 10,479,300 1.8105 4.643 4.618 4.669 4.643 4.695 2,243,741 4.6705 0.56%
1997-05-19 0 1.790 1.790 1.800 1.760 1.820 3,796,000 6,780,140 1.7861 4.618 4.618 4.643 4.540 4.695 1,471,534 4.6075 0.00%
1997-05-16 0 1.790 1.780 1.790 1.750 1.830 5,346,000 9,556,580 1.7876 4.618 4.592 4.618 4.514 4.721 2,072,398 4.6114 0.00%
1997-05-15 0 1.790 1.790 1.800 1.780 1.860 4,376,000 7,983,820 1.8245 4.618 4.618 4.643 4.592 4.798 1,696,374 4.7064 -3.24%
1997-05-14 0 1.850 1.840 1.850 1.840 1.870 5,638,000 10,449,580 1.8534 4.772 4.747 4.772 4.747 4.824 2,185,593 4.7811 0.00%
1997-05-13 0 1.850 1.850 1.860 1.850 1.980 10,294,650 19,454,703 1.8898 4.772 4.772 4.798 4.772 5.108 3,990,761 4.8749 0.54%
1997-05-12 0 1.840 1.850 1.860 1.840 1.900 8,166,000 15,256,980 1.8684 4.747 4.772 4.798 4.747 4.901 3,165,582 4.8196 -2.13%
1997-05-09 0 1.880 1.870 1.890 1.870 1.980 20,240,000 38,952,740 1.9245 4.850 4.824 4.875 4.824 5.108 7,846,115 4.9646 -1.57%
1997-05-08 0 1.910 1.910 1.920 1.820 1.930 10,524,000 19,600,300 1.8624 4.927 4.927 4.953 4.695 4.979 4,079,670 4.8044 3.80%
1997-05-07 0 1.840 1.830 1.840 1.770 1.890 16,682,000 30,855,700 1.8496 4.747 4.721 4.747 4.566 4.875 6,466,843 4.7714 2.22%
1997-05-06 0 1.800 1.790 1.800 1.740 1.830 13,192,000 23,574,780 1.7871 4.643 4.618 4.643 4.489 4.721 5,113,930 4.6099 1.69%
1997-05-05 0 1.770 1.760 1.770 1.750 1.830 11,213,253 20,137,015 1.7958 4.566 4.540 4.566 4.514 4.721 4,346,861 4.6325 -3.28%
1997-05-02 0 1.830 1.820 1.830 1.820 1.910 15,390,000 28,717,160 1.8660 4.721 4.695 4.721 4.695 4.927 5,965,994 4.8135 -4.19%
1997-05-01 0 1.910 1.910 1.920 1.890 2.050 29,609,000 57,830,720 1.9531 4.927 4.927 4.953 4.875 5.288 11,478,045 5.0384 0.00%
1997-04-30 0 1.910 1.900 1.910 1.880 1.950 10,164,000 19,514,980 1.9200 4.927 4.901 4.927 4.850 5.030 3,940,114 4.9529 1.60%
1997-04-29 0 1.880 1.880 1.890 1.870 1.980 20,092,000 38,511,480 1.9168 4.850 4.850 4.875 4.824 5.108 7,788,742 4.9445 -3.59%
1997-04-28 0 1.950 1.940 1.950 1.940 2.100 30,392,000 61,905,160 2.0369 5.030 5.004 5.030 5.004 5.417 11,781,578 5.2544 -2.50%
1997-04-25 0 2.000 2.000 2.025 2.000 2.100 25,845,000 52,876,900 2.0459 5.159 5.159 5.224 5.159 5.417 10,018,915 5.2777 -2.44%
1997-04-24 0 2.050 2.025 2.050 1.940 2.125 50,372,150 103,184,510 2.0484 5.288 5.224 5.288 5.004 5.482 19,526,961 5.2842 6.77%
1997-04-23 0 1.920 1.910 1.930 1.910 1.970 6,262,500 12,160,100 1.9417 4.953 4.927 4.979 4.927 5.082 2,427,683 5.0089 -1.03%
1997-04-22 0 1.940 1.930 1.940 1.930 2.000 6,268,026 12,261,289 1.9562 5.004 4.979 5.004 4.979 5.159 2,429,825 5.0462 1.04%
1997-04-21 0 1.920 1.920 1.930 1.910 2.000 6,074,000 11,897,540 1.9588 4.953 4.953 4.979 4.927 5.159 2,354,610 5.0529 -2.04%
1997-04-18 0 1.960 1.960 1.970 1.950 2.050 22,232,000 44,418,070 1.9979 5.056 5.056 5.082 5.030 5.288 8,618,322 5.1539 0.00%
1997-04-17 0 1.960 1.950 1.960 1.930 2.075 52,347,000 105,553,320 2.0164 5.056 5.030 5.056 4.979 5.353 20,292,520 5.2016 0.51%
1997-04-16 0 1.950 1.940 1.950 1.780 1.960 26,492,000 49,677,540 1.8752 5.030 5.004 5.030 4.592 5.056 10,269,728 4.8373 9.55%
1997-04-15 0 1.780 1.780 1.790 1.780 1.840 4,816,000 8,715,200 1.8096 4.592 4.592 4.618 4.592 4.747 1,866,941 4.6682 0.56%
1997-04-14 0 1.770 1.760 1.780 1.760 1.810 3,664,000 6,548,080 1.7871 4.566 4.540 4.592 4.540 4.669 1,420,364 4.6101 -3.28%
1997-04-11 0 1.830 1.830 1.840 1.780 1.850 9,099,000 16,498,350 1.8132 4.721 4.721 4.747 4.592 4.772 3,527,263 4.6774 3.98%
1997-04-10 0 1.760 1.750 1.760 1.750 1.790 3,416,000 6,034,760 1.7666 4.540 4.514 4.540 4.514 4.618 1,324,226 4.5572 0.57%
1997-04-09 0 1.750 1.750 1.760 1.740 1.800 8,524,000 15,134,380 1.7755 4.514 4.514 4.540 4.489 4.643 3,304,362 4.5801 0.57%
1997-04-08 0 1.740 1.740 1.750 1.620 1.740 6,208,000 10,520,860 1.6947 4.489 4.489 4.514 4.179 4.489 2,406,556 4.3718 7.41%
1997-04-07 0 1.620 1.620 1.630 1.610 1.690 3,972,000 6,533,160 1.6448 4.179 4.179 4.205 4.153 4.360 1,539,761 4.2430 -2.99%
1997-04-04 0 1.670 1.660 1.670 1.650 1.690 2,668,000 4,434,460 1.6621 4.308 4.282 4.308 4.256 4.360 1,034,261 4.2876 0.60%
1997-04-03 0 1.660 1.660 1.680 1.660 1.710 2,558,000 4,298,160 1.6803 4.282 4.282 4.334 4.282 4.411 991,619 4.3345 -2.35%
1997-04-02 0 1.700 1.690 1.700 1.690 1.760 2,586,000 4,428,180 1.7124 4.385 4.360 4.385 4.360 4.540 1,002,473 4.4173 0.00%
1997-04-01 0 1.700 1.700 1.710 1.660 1.720 3,842,000 6,547,020 1.7041 4.385 4.385 4.411 4.282 4.437 1,489,366 4.3958 -4.49%
1997-03-27 0 1.780 1.770 1.780 1.760 1.800 2,458,000 4,366,200 1.7763 4.592 4.566 4.592 4.540 4.643 952,853 4.5822 -0.56%
1997-03-26 0 1.790 1.790 1.800 1.750 1.810 3,100,000 5,565,980 1.7955 4.618 4.618 4.643 4.514 4.669 1,201,727 4.6317 1.13%
1997-03-25 0 1.770 1.770 1.780 1.770 1.850 5,038,000 9,182,040 1.8226 4.566 4.566 4.592 4.566 4.772 1,953,000 4.7015 -2.21%
1997-03-24 0 1.810 1.800 1.810 1.740 1.820 7,758,000 13,890,780 1.7905 4.669 4.643 4.669 4.489 4.695 3,007,419 4.6188 4.62%
1997-03-21 0 1.730 1.720 1.730 1.700 1.770 12,401,000 21,409,230 1.7264 4.463 4.437 4.463 4.385 4.566 4,807,296 4.4535 -2.81%
1997-03-20 0 1.780 1.780 1.790 1.780 1.950 5,132,000 9,600,580 1.8707 4.592 4.592 4.618 4.592 5.030 1,989,440 4.8258 -5.82%
1997-03-19 0 1.890 1.880 1.890 1.870 1.910 3,713,000 7,029,090 1.8931 4.875 4.850 4.875 4.824 4.927 1,439,359 4.8835 -1.05%
1997-03-18 0 1.910 1.900 1.910 1.910 1.960 2,824,000 5,453,180 1.9310 4.927 4.901 4.927 4.927 5.056 1,094,735 4.9813 -2.05%
1997-03-17 0 1.950 1.940 1.950 1.950 1.980 4,892,000 9,603,220 1.9630 5.030 5.004 5.030 5.030 5.108 1,896,403 5.0639 2.09%
1997-03-14 0 1.910 1.910 1.920 1.860 1.940 8,578,000 16,368,820 1.9082 4.927 4.927 4.953 4.798 5.004 3,325,295 4.9225 -1.55%
1997-03-13 0 1.940 1.940 1.950 1.910 2.050 12,152,000 23,942,420 1.9702 5.004 5.004 5.030 4.927 5.288 4,710,770 5.0825 -4.20%
1997-03-12 0 2.025 2.025 2.050 2.025 2.100 10,704,000 22,055,600 2.0605 5.224 5.224 5.288 5.224 5.417 4,149,448 5.3153 -2.41%
1997-03-11 0 2.075 2.050 2.075 2.000 2.225 16,152,000 34,386,950 2.1290 5.353 5.288 5.353 5.159 5.740 6,261,386 5.4919 -3.49%
1997-03-10 0 2.150 2.150 2.175 2.050 2.200 25,940,000 55,510,500 2.1400 5.546 5.546 5.611 5.288 5.675 10,055,743 5.5203 3.61%
1997-03-07 0 2.075 2.050 2.075 2.050 2.150 13,872,000 29,061,100 2.0949 5.353 5.288 5.353 5.288 5.546 5,377,535 5.4042 0.00%
1997-03-06 0 2.075 2.075 2.100 2.050 2.175 21,402,000 45,131,550 2.1088 5.353 5.353 5.417 5.288 5.611 8,296,569 5.4398 0.00%
1997-03-05 0 2.075 2.050 2.075 2.025 2.150 12,398,000 25,802,350 2.0812 5.353 5.288 5.353 5.224 5.546 4,806,133 5.3686 0.00%
1997-03-04 0 2.075 2.050 2.075 2.050 2.125 8,818,000 18,316,850 2.0772 5.353 5.288 5.353 5.288 5.482 3,418,332 5.3584 -1.19%
1997-03-03 0 2.100 2.075 2.100 2.050 2.150 23,832,150 49,951,347 2.0960 5.417 5.353 5.417 5.288 5.546 9,238,626 5.4068 3.70%
1997-02-28 0 2.025 2.025 2.050 2.000 2.150 39,298,000 81,539,400 2.0749 5.224 5.224 5.288 5.159 5.546 15,234,024 5.3525 1.76%
1997-02-27 0 1.990 1.970 1.990 1.950 2.075 33,922,000 68,555,390 2.0210 5.133 5.082 5.133 5.030 5.353 13,149,996 5.2133 2.05%
1997-02-26 0 1.950 1.940 1.950 1.940 2.000 14,632,000 28,836,740 1.9708 5.030 5.004 5.030 5.004 5.159 5,672,152 5.0839 -1.02%
1997-02-25 0 1.970 1.970 1.980 1.960 2.075 29,924,000 60,094,000 2.0082 5.082 5.082 5.108 5.056 5.353 11,600,156 5.1804 -1.50%
1997-02-24 0 2.000 2.000 2.025 1.930 2.050 33,784,000 66,796,210 1.9772 5.159 5.159 5.224 4.979 5.288 13,096,500 5.1003 3.09%
1997-02-21 0 1.940 1.930 1.940 1.840 1.960 17,985,000 34,365,180 1.9108 5.004 4.979 5.004 4.747 5.056 6,971,956 4.9291 3.19%
1997-02-20 0 1.880 1.880 1.890 1.820 1.950 31,470,000 59,503,200 1.8908 4.850 4.850 4.875 4.695 5.030 12,199,469 4.8775 1.08%
1997-02-19 0 1.860 1.850 1.860 1.850 1.950 13,242,000 25,018,760 1.8893 4.798 4.772 4.798 4.772 5.030 5,133,313 4.8738 -2.11%
1997-02-18 0 1.900 1.890 1.900 1.810 2.075 73,036,039 141,942,791 1.9435 4.901 4.875 4.901 4.669 5.353 28,312,706 5.0134 -8.43%
1997-02-17 0 2.075 2.050 2.075 1.850 2.075 77,096,050 151,619,217 1.9666 5.353 5.288 5.353 4.772 5.353 29,886,586 5.0732 14.64%
1997-02-14 0 1.810 1.810 1.820 1.810 1.870 16,024,000 29,431,380 1.8367 4.669 4.669 4.695 4.669 4.824 6,211,766 4.7380 0.00%
1997-02-13 0 1.810 1.790 1.810 1.800 1.920 35,400,000 66,488,810 1.8782 4.669 4.618 4.669 4.643 4.953 13,722,949 4.8451 0.00%
1997-02-12 0 1.810 1.800 1.810 1.750 1.820 5,094,000 9,138,060 1.7939 4.669 4.643 4.669 4.514 4.695 1,974,709 4.6275 3.43%
1997-02-11 0 1.750 1.730 1.750 1.720 1.790 3,216,000 5,652,480 1.7576 4.514 4.463 4.514 4.437 4.618 1,246,695 4.5340 -1.69%
1997-02-10 0 1.780 1.780 1.790 1.770 1.850 3,812,000 6,873,740 1.8032 4.592 4.592 4.618 4.566 4.772 1,477,737 4.6515 -2.73%
1997-02-05 0 1.830 1.820 1.830 1.750 1.840 6,410,000 11,523,320 1.7977 4.721 4.695 4.721 4.514 4.747 2,484,862 4.6374 5.17%
1997-02-04 0 1.740 1.730 1.750 1.710 1.800 4,124,000 7,151,440 1.7341 4.489 4.463 4.514 4.411 4.643 1,598,685 4.4733 0.58%
1997-02-03 0 1.730 1.730 1.740 1.730 1.790 3,124,000 5,494,100 1.7587 4.463 4.463 4.489 4.463 4.618 1,211,031 4.5367 -1.70%
1997-01-31 0 1.760 1.760 1.770 1.760 1.830 6,302,000 11,261,960 1.7870 4.540 4.540 4.566 4.540 4.721 2,442,995 4.6099 -0.56%
1997-01-30 0 1.770 1.760 1.780 1.760 1.850 6,152,000 11,106,560 1.8054 4.566 4.540 4.592 4.540 4.772 2,384,847 4.6571 -2.21%
1997-01-29 0 1.810 1.810 1.820 1.780 1.860 9,350,000 17,039,180 1.8224 4.669 4.669 4.695 4.592 4.798 3,624,564 4.7010 -1.09%
1997-01-28 0 1.830 1.830 1.840 1.820 1.920 23,868,000 44,826,760 1.8781 4.721 4.721 4.747 4.695 4.953 9,252,524 4.8448 -1.61%
1997-01-27 0 1.860 1.860 1.870 1.800 1.890 28,187,000 52,245,980 1.8535 4.798 4.798 4.824 4.643 4.875 10,926,801 4.7815 3.33%
1997-01-24 0 1.800 1.790 1.800 1.650 1.820 19,106,000 33,634,020 1.7604 4.643 4.618 4.643 4.256 4.695 7,406,516 4.5411 6.51%
1997-01-23 0 1.690 1.690 1.700 1.690 1.740 5,566,000 9,564,880 1.7184 4.360 4.360 4.385 4.360 4.489 2,157,682 4.4329 -1.74%
1997-01-22 0 1.720 1.710 1.730 1.700 1.830 14,921,000 26,320,820 1.7640 4.437 4.411 4.463 4.385 4.721 5,784,184 4.5505 -3.37%
1997-01-21 0 1.780 1.780 1.790 1.650 1.850 31,544,000 54,918,720 1.7410 4.592 4.592 4.618 4.256 4.772 12,228,155 4.4912 2.89%
1997-01-20 0 1.730 1.720 1.740 1.730 1.900 23,408,000 42,021,600 1.7952 4.463 4.437 4.489 4.463 4.901 9,074,203 4.6309 -6.99%
1997-01-17 0 1.860 1.860 1.870 1.830 1.980 17,560,000 33,320,820 1.8975 4.798 4.798 4.824 4.721 5.108 6,807,203 4.8949 -4.12%
1997-01-16 0 1.940 1.940 1.950 1.920 2.025 27,056,000 53,322,020 1.9708 5.004 5.004 5.030 4.953 5.224 10,488,364 5.0839 -1.52%
1997-01-15 0 1.970 1.960 1.970 1.950 2.050 16,564,000 32,994,410 1.9919 5.082 5.056 5.082 5.030 5.288 6,421,099 5.1384 0.00%
1997-01-14 0 1.970 1.970 1.980 1.950 2.125 34,070,000 69,322,780 2.0347 5.082 5.082 5.108 5.030 5.482 13,207,369 5.2488 0.51%
1997-01-13 0 1.960 1.960 1.970 1.950 2.100 14,416,000 28,869,600 2.0026 5.056 5.056 5.082 5.030 5.417 5,588,419 5.1660 -1.51%
1997-01-10 0 1.990 1.990 2.000 1.990 2.175 56,304,000 117,395,160 2.0850 5.133 5.133 5.159 5.133 5.611 21,826,466 5.3786 -1.73%
1997-01-09 0 2.025 2.025 2.050 1.850 2.050 50,259,000 98,959,370 1.9690 5.224 5.224 5.288 4.772 5.288 19,483,098 5.0792 5.47%
1997-01-08 0 1.920 1.920 1.930 1.800 2.075 58,287,000 112,045,300 1.9223 4.953 4.953 4.979 4.643 5.353 22,595,184 4.9588 -2.54%
1997-01-07 0 1.970 1.960 1.970 1.920 2.350 73,144,000 154,695,930 2.1150 5.082 5.056 5.082 4.953 6.062 28,354,558 5.4558 -9.43%
1997-01-06 0 2.175 2.150 2.175 1.760 2.200 114,912,250 225,303,078 1.9607 5.611 5.546 5.611 4.540 5.675 44,546,184 5.0577 28.70%
1997-01-03 0 1.690 1.690 1.700 1.640 1.860 105,548,000 183,920,240 1.7425 4.360 4.360 4.385 4.231 4.798 40,916,095 4.4951 4.97%
1997-01-02 0 1.610 1.600 1.610 1.380 1.640 97,634,000 151,948,300 1.5563 4.153 4.127 4.153 3.560 4.231 37,848,202 4.0147 13.38%
1996-12-31 0 1.420 1.410 1.420 1.330 1.420 17,038,000 23,386,180 1.3726 3.663 3.637 3.663 3.431 3.663 6,604,847 3.5408 5.19%
1996-12-30 0 1.350 1.340 1.350 1.320 1.380 29,860,000 40,279,860 1.3490 3.482 3.457 3.482 3.405 3.560 11,575,346 3.4798 3.85%
1996-12-27 0 1.300 1.300 1.310 1.240 1.320 19,254,000 24,729,820 1.2844 3.354 3.354 3.379 3.199 3.405 7,463,888 3.3133 5.69%
1996-12-24 0 1.230 1.230 1.240 1.230 1.240 1,574,000 1,937,620 1.2310 3.173 3.173 3.199 3.173 3.199 610,167 3.1756 0.00%
1996-12-23 0 1.230 1.220 1.230 1.220 1.240 2,268,000 2,790,900 1.2306 3.173 3.147 3.173 3.147 3.199 879,199 3.1744 0.00%
1996-12-20 0 1.230 1.230 1.240 1.230 1.260 3,540,000 4,398,240 1.2424 3.173 3.173 3.199 3.173 3.250 1,372,295 3.2050 0.00%
1996-12-19 0 1.230 1.230 1.240 1.220 1.250 8,405,000 10,341,560 1.2304 3.173 3.173 3.199 3.147 3.225 3,258,231 3.1740 0.00%
1996-12-18 0 1.230 1.230 1.240 1.220 1.260 4,764,000 5,895,200 1.2374 3.173 3.173 3.199 3.147 3.250 1,846,783 3.1921 0.00%
1996-12-17 0 1.230 1.230 1.240 1.220 1.260 7,048,000 8,732,300 1.2390 3.173 3.173 3.199 3.147 3.250 2,732,185 3.1961 -2.38%
1996-12-16 0 1.260 1.250 1.260 1.260 1.300 12,106,000 15,512,420 1.2814 3.250 3.225 3.250 3.250 3.354 4,692,938 3.3055 -0.79%
1996-12-13 0 1.270 1.260 1.270 1.230 1.290 16,230,000 20,706,920 1.2758 3.276 3.250 3.276 3.173 3.328 6,291,623 3.2912 0.79%
1996-12-12 0 1.260 1.250 1.260 1.240 1.300 11,184,000 14,199,000 1.2696 3.250 3.225 3.250 3.199 3.354 4,335,521 3.2750 -2.33%
1996-12-11 0 1.290 1.270 1.280 1.260 1.360 84,566,000 111,742,880 1.3214 3.328 3.276 3.302 3.250 3.508 32,782,341 3.4086 0.00%
1996-12-10 0 1.290 1.290 1.300 1.200 1.310 42,214,926 53,779,531 1.2739 3.328 3.328 3.354 3.096 3.379 16,364,781 3.2863 8.40%
1996-12-09 0 1.190 1.180 1.190 1.150 1.190 7,272,000 8,555,320 1.1765 3.070 3.044 3.070 2.967 3.070 2,819,019 3.0349 1.71%
1996-12-06 0 1.170 1.160 1.170 1.130 1.270 17,592,000 20,930,520 1.1898 3.018 2.992 3.018 2.915 3.276 6,819,608 3.0692 -5.65%
1996-12-05 0 1.240 1.240 1.250 1.210 1.260 12,782,000 15,838,540 1.2391 3.199 3.199 3.225 3.121 3.250 4,954,992 3.1965 1.64%
1996-12-04 0 1.220 1.220 1.230 1.220 1.250 6,775,050 8,342,169 1.2313 3.147 3.147 3.173 3.147 3.225 2,626,375 3.1763 -2.40%
1996-12-03 0 1.250 1.240 1.250 1.230 1.280 15,564,000 19,474,200 1.2512 3.225 3.199 3.225 3.173 3.302 6,033,446 3.2277 1.63%
1996-12-02 0 1.230 1.220 1.230 1.210 1.250 6,506,000 8,016,720 1.2322 3.173 3.147 3.173 3.121 3.225 2,522,076 3.1786 0.82%
1996-11-29 0 1.220 1.210 1.220 1.200 1.260 7,940,000 9,757,500 1.2289 3.147 3.121 3.147 3.096 3.250 3,077,972 3.1701 -1.61%
1996-11-28 0 1.240 1.230 1.240 1.210 1.310 43,144,000 54,029,240 1.2523 3.199 3.173 3.199 3.121 3.379 16,724,941 3.2305 -3.12%
1996-11-27 0 1.280 1.270 1.280 1.170 1.280 56,341,000 70,196,650 1.2459 3.302 3.276 3.302 3.018 3.302 21,840,809 3.2140 8.47%
1996-11-26 0 1.180 1.180 1.190 1.170 1.190 7,872,000 9,273,460 1.1780 3.044 3.044 3.070 3.018 3.070 3,051,612 3.0389 0.85%
1996-11-25 0 1.170 1.170 1.180 1.170 1.190 8,104,000 9,576,640 1.1817 3.018 3.018 3.044 3.018 3.070 3,141,547 3.0484 -1.68%
1996-11-22 0 1.190 1.180 1.190 1.180 1.210 8,274,000 9,877,400 1.1938 3.070 3.044 3.070 3.044 3.121 3,207,448 3.0795 0.00%
1996-11-21 0 1.190 1.180 1.190 1.180 1.210 10,141,000 12,116,850 1.1948 3.070 3.044 3.070 3.044 3.121 3,931,198 3.0822 0.00%
1996-11-20 0 1.190 1.190 1.200 1.170 1.240 19,742,000 23,727,000 1.2019 3.070 3.070 3.096 3.018 3.199 7,653,064 3.1003 1.71%
1996-11-19 0 1.170 1.160 1.170 1.170 1.240 29,804,000 35,623,840 1.1953 3.018 2.992 3.018 3.018 3.199 11,553,637 3.0833 -4.10%
1996-11-18 0 1.220 1.210 1.220 1.180 1.280 85,557,000 106,207,770 1.2414 3.147 3.121 3.147 3.044 3.302 33,166,506 3.2023 1.67%
1996-11-15 0 1.200 1.190 1.200 1.030 1.210 60,948,000 69,877,980 1.1465 3.096 3.070 3.096 2.657 3.121 23,626,731 2.9576 16.50%
1996-11-14 0 1.030 1.020 1.030 1.020 1.040 3,668,000 3,768,560 1.0274 2.657 2.631 2.657 2.631 2.683 1,421,915 2.6503 0.00%
1996-11-13 0 1.030 1.030 1.040 1.010 1.060 4,246,000 4,407,460 1.0380 2.657 2.657 2.683 2.605 2.734 1,645,979 2.6777 0.98%
1996-11-12 0 1.020 1.020 1.030 1.020 1.040 3,990,000 4,089,680 1.0250 2.631 2.631 2.657 2.631 2.683 1,546,739 2.6441 0.00%
1996-11-11 0 1.020 1.010 1.020 1.010 1.060 3,978,000 4,077,280 1.0250 2.631 2.605 2.631 2.605 2.734 1,542,087 2.6440 -0.97%
1996-11-08 0 1.030 1.030 1.040 1.020 1.050 3,370,000 3,490,280 1.0357 2.657 2.657 2.683 2.631 2.709 1,306,394 2.6717 -2.83%
1996-11-07 0 1.060 1.060 1.070 1.050 1.100 10,603,000 11,311,130 1.0668 2.734 2.734 2.760 2.709 2.838 4,110,294 2.7519 0.00%
1996-11-06 0 1.060 1.050 1.060 1.040 1.070 6,336,000 6,687,720 1.0555 2.734 2.709 2.734 2.683 2.760 2,456,175 2.7228 2.91%
1996-11-05 0 1.030 1.030 1.040 1.010 1.060 4,440,000 4,631,380 1.0431 2.657 2.657 2.683 2.605 2.734 1,721,183 2.6908 1.98%
1996-11-04 0 1.010 1.010 1.020 1.010 1.040 3,036,000 3,100,720 1.0213 2.605 2.605 2.631 2.605 2.683 1,176,917 2.6346 -0.98%
1996-11-01 0 1.020 1.020 1.030 1.020 1.040 3,700,000 3,796,860 1.0262 2.631 2.631 2.657 2.631 2.683 1,434,319 2.6472 -1.92%
1996-10-31 0 1.040 1.030 1.050 1.030 1.070 3,707,000 3,889,700 1.0493 2.683 2.657 2.709 2.657 2.760 1,437,033 2.7068 -0.95%
1996-10-30 0 1.050 1.050 1.060 1.000 1.080 17,272,000 18,182,100 1.0527 2.709 2.709 2.734 2.580 2.786 6,695,558 2.7155 5.00%
1996-10-29 0 1.000 0.990 1.000 0.990 1.020 4,458,000 4,481,000 1.0052 2.580 2.554 2.580 2.554 2.631 1,728,161 2.5929 -0.99%
1996-10-28 0 1.010 1.010 1.020 1.010 1.040 6,510,000 6,641,380 1.0202 2.605 2.605 2.631 2.605 2.683 2,523,627 2.6317 -1.94%
1996-10-25 0 1.030 1.030 1.040 1.010 1.050 4,590,000 4,777,180 1.0408 2.657 2.657 2.683 2.605 2.709 1,779,331 2.6848 -1.90%
1996-10-24 0 1.050 1.050 1.060 1.050 1.070 5,114,000 5,412,960 1.0585 2.709 2.709 2.734 2.709 2.760 1,982,462 2.7304 -1.87%
1996-10-23 0 1.070 1.060 1.070 1.040 1.080 9,174,000 9,737,920 1.0615 2.760 2.734 2.760 2.683 2.786 3,556,337 2.7382 0.94%
1996-10-22 0 1.060 1.050 1.060 1.050 1.110 11,934,000 12,690,680 1.0634 2.734 2.709 2.734 2.709 2.863 4,626,262 2.7432 -3.64%
1996-10-18 0 1.100 1.090 1.100 1.090 1.130 6,550,000 7,227,480 1.1034 2.838 2.812 2.838 2.812 2.915 2,539,133 2.8464 -1.79%
1996-10-17 0 1.120 1.120 1.130 1.100 1.120 6,768,000 7,520,920 1.1112 2.889 2.889 2.915 2.838 2.889 2,623,642 2.8666 1.82%
1996-10-16 0 1.100 1.090 1.100 1.100 1.130 14,754,000 16,450,600 1.1150 2.838 2.812 2.838 2.838 2.915 5,719,446 2.8763 -0.90%
1996-10-15 0 1.110 1.110 1.120 1.110 1.150 11,212,000 12,676,820 1.1306 2.863 2.863 2.889 2.863 2.967 4,346,376 2.9166 -2.63%
1996-10-14 0 1.140 1.130 1.140 1.130 1.170 19,188,000 22,006,140 1.1469 2.941 2.915 2.941 2.915 3.018 7,438,303 2.9585 0.00%
1996-10-11 0 1.150 1.150 1.160 1.130 1.150 23,568,000 26,887,480 1.1408 2.941 2.941 2.966 2.890 2.941 9,216,370 2.9174 1.77%
1996-10-10 0 1.130 1.130 1.140 1.120 1.180 96,040,014 110,621,175 1.1518 2.890 2.890 2.915 2.864 3.017 37,556,869 2.9454 -5.04%
1996-10-09 1 1.190 - - - - 0 0 - 3.043 - - - - 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 3.043 3.043 3.069 3.043 3.248 2,804,642 3.1315 -4.80%
1996-10-07 0 1.250 1.250 1.260 1.250 1.290 5,970,000 7,567,560 1.2676 3.196 3.196 3.222 3.196 3.299 2,334,595 3.2415 1.63%
1996-10-04 0 1.230 1.230 1.240 1.200 1.270 11,810,000 14,623,700 1.2382 3.145 3.145 3.171 3.069 3.248 4,618,352 3.1664 2.50%
1996-10-03 0 1.200 1.200 1.210 1.190 1.240 6,022,000 7,267,400 1.2068 3.069 3.069 3.094 3.043 3.171 2,354,930 3.0860 1.69%
1996-10-02 0 1.180 1.180 1.190 1.170 1.190 1,404,000 1,658,640 1.1814 3.017 3.017 3.043 2.992 3.043 549,040 3.0210 0.85%
1996-10-01 0 1.170 1.170 1.190 1.160 1.200 2,080,000 2,457,500 1.1815 2.992 2.992 3.043 2.966 3.069 813,393 3.0213 0.00%
1996-09-30 0 1.170 1.160 1.180 1.160 1.180 1,091,850 1,277,414 1.1700 2.992 2.966 3.017 2.966 3.017 426,973 2.9918 -0.85%
1996-09-27 0 1.180 1.180 1.190 1.140 1.210 3,358,000 3,927,880 1.1697 3.017 3.017 3.043 2.915 3.094 1,313,161 2.9912 3.51%
1996-09-26 0 1.140 1.140 1.150 1.140 1.170 1,518,000 1,744,760 1.1494 2.915 2.915 2.941 2.915 2.992 593,621 2.9392 0.00%
1996-09-25 0 1.140 1.130 1.140 1.140 1.160 1,356,001 1,556,001 1.1475 2.915 2.890 2.915 2.915 2.966 530,270 2.9344 -0.87%
1996-09-24 0 1.150 1.150 1.160 1.130 1.180 4,124,000 4,741,960 1.1498 2.941 2.941 2.966 2.890 3.017 1,612,708 2.9404 -1.71%
1996-09-23 0 1.170 1.170 1.180 1.160 1.200 2,406,000 2,842,600 1.1815 2.992 2.992 3.017 2.966 3.069 940,877 3.0212 -2.50%
1996-09-20 0 1.200 1.200 1.210 1.160 1.210 4,398,000 5,216,800 1.1862 3.069 3.069 3.094 2.966 3.094 1,719,857 3.0333 -0.83%
1996-09-19 0 1.210 1.190 1.210 1.190 1.240 1,958,000 2,355,360 1.2029 3.094 3.043 3.094 3.043 3.171 765,684 3.0761 -2.42%
1996-09-18 0 1.240 1.230 1.240 1.220 1.250 1,650,000 2,029,260 1.2299 3.171 3.145 3.171 3.120 3.196 645,240 3.1450 0.00%
1996-09-17 0 1.240 1.240 1.250 1.180 1.260 4,063,030 4,964,574 1.2219 3.171 3.171 3.196 3.017 3.222 1,588,866 3.1246 4.20%
1996-09-16 0 1.190 1.180 1.200 1.180 1.230 3,414,000 4,107,880 1.2032 3.043 3.017 3.069 3.017 3.145 1,335,060 3.0769 -2.46%
1996-09-13 0 1.220 1.220 1.230 1.210 1.230 2,478,000 3,030,860 1.2231 3.120 3.120 3.145 3.094 3.145 969,033 3.1277 0.00%
1996-09-12 0 1.220 1.210 1.220 1.210 1.250 5,806,000 7,153,000 1.2320 3.120 3.094 3.120 3.094 3.196 2,270,462 3.1505 -0.81%
1996-09-11 0 1.230 1.230 1.240 1.230 1.270 4,106,000 5,119,540 1.2468 3.145 3.145 3.171 3.145 3.248 1,605,669 3.1884 -3.91%
1996-09-10 0 1.280 1.270 1.280 1.270 1.290 2,275,731 2,915,929 1.2813 3.273 3.248 3.273 3.248 3.299 889,935 3.2766 0.00%
1996-09-09 0 1.280 1.280 1.290 1.270 1.290 828,000 1,058,960 1.2789 3.273 3.273 3.299 3.248 3.299 323,793 3.2705 0.00%
1996-09-06 0 1.280 1.270 1.280 1.270 1.300 1,514,000 1,939,440 1.2810 3.273 3.248 3.273 3.248 3.324 592,056 3.2758 -2.29%
1996-09-05 0 1.310 1.300 1.310 1.270 1.330 5,742,000 7,465,900 1.3002 3.350 3.324 3.350 3.248 3.401 2,245,434 3.3249 3.97%
1996-09-04 0 1.260 1.250 1.270 1.260 1.270 2,504,000 3,170,020 1.2660 3.222 3.196 3.248 3.222 3.248 979,200 3.2374 0.00%
1996-09-03 0 1.260 1.250 1.260 1.260 1.320 3,044,000 3,920,020 1.2878 3.222 3.196 3.222 3.222 3.375 1,190,370 3.2931 -1.56%
1996-09-02 0 1.280 1.280 1.290 1.270 1.300 1,142,000 1,459,340 1.2779 3.273 3.273 3.299 3.248 3.324 446,584 3.2678 -0.78%
1996-08-30 0 1.290 1.290 1.300 1.260 1.300 3,280,000 4,167,040 1.2704 3.299 3.299 3.324 3.222 3.324 1,282,658 3.2488 0.78%
1996-08-29 0 1.280 1.280 1.290 1.280 1.320 1,380,000 1,773,220 1.2849 3.273 3.273 3.299 3.273 3.375 539,655 3.2858 -0.78%
1996-08-28 0 1.290 1.280 1.290 1.290 1.320 5,220,000 6,785,260 1.2999 3.299 3.273 3.299 3.299 3.375 2,041,304 3.3240 0.00%
1996-08-27 0 1.290 1.280 1.290 1.290 1.310 1,762,000 2,284,060 1.2963 3.299 3.273 3.299 3.299 3.350 689,038 3.3149 -1.53%
1996-08-23 0 1.310 1.310 1.320 1.310 1.340 3,654,000 4,866,120 1.3317 3.350 3.350 3.375 3.350 3.427 1,428,913 3.4055 -1.50%
1996-08-22 0 1.330 1.330 1.340 1.320 1.340 4,512,000 6,002,300 1.3303 3.401 3.401 3.427 3.375 3.427 1,764,437 3.4018 0.76%
1996-08-21 0 1.320 1.320 1.330 1.300 1.340 6,204,000 8,221,160 1.3251 3.375 3.375 3.401 3.324 3.427 2,426,101 3.3886 1.54%
1996-08-20 0 1.300 1.290 1.300 1.280 1.300 2,278,000 2,945,080 1.2928 3.324 3.299 3.324 3.273 3.324 890,822 3.3060 1.56%
1996-08-19 0 1.280 1.280 1.290 1.280 1.320 2,870,000 3,734,480 1.3012 3.273 3.273 3.299 3.273 3.375 1,122,326 3.3274 -2.29%
1996-08-16 0 1.310 1.310 1.320 1.300 1.320 4,440,000 5,816,000 1.3099 3.350 3.350 3.375 3.324 3.375 1,736,281 3.3497 -0.76%
1996-08-15 0 1.320 1.320 1.330 1.310 1.370 14,610,000 19,445,560 1.3310 3.375 3.375 3.401 3.350 3.503 5,713,305 3.4036 -0.75%
1996-08-14 0 1.330 1.340 1.350 1.250 1.340 11,703,893 15,296,349 1.3069 3.401 3.427 3.452 3.196 3.427 4,576,859 3.3421 6.40%
1996-08-13 0 1.250 1.250 1.260 1.250 1.290 3,262,000 4,137,760 1.2685 3.196 3.196 3.222 3.196 3.299 1,275,619 3.2437 -1.57%
1996-08-12 0 1.270 1.260 1.280 1.270 1.290 2,916,000 3,745,940 1.2846 3.248 3.222 3.273 3.248 3.299 1,140,315 3.2850 -0.78%
1996-08-09 0 1.280 1.270 1.280 1.270 1.290 2,316,000 2,964,720 1.2801 3.273 3.248 3.273 3.248 3.299 905,682 3.2735 0.00%
1996-08-08 0 1.280 1.280 1.290 1.270 1.290 4,235,050 5,428,921 1.2819 3.273 3.273 3.299 3.248 3.299 1,656,135 3.2781 0.79%
1996-08-07 0 1.270 1.260 1.270 1.270 1.330 7,177,150 9,354,629 1.3034 3.248 3.222 3.248 3.248 3.401 2,806,656 3.3330 -1.55%
1996-08-06 0 1.290 1.290 1.300 1.270 1.330 6,446,000 8,380,200 1.3001 3.299 3.299 3.324 3.248 3.401 2,520,737 3.3245 1.57%
1996-08-05 0 1.270 1.260 1.270 1.260 1.300 4,988,000 6,394,180 1.2819 3.248 3.222 3.248 3.222 3.324 1,950,579 3.2781 1.60%
1996-08-02 0 1.250 1.250 1.260 1.240 1.260 2,590,000 3,235,900 1.2494 3.196 3.196 3.222 3.171 3.222 1,012,831 3.1949 0.00%
1996-08-01 0 1.250 1.240 1.250 1.250 1.280 3,293,000 4,166,130 1.2651 3.196 3.171 3.196 3.196 3.273 1,287,742 3.2352 0.00%
1996-07-31 0 1.250 1.250 1.260 1.230 1.270 3,546,000 4,433,240 1.2502 3.196 3.196 3.222 3.145 3.248 1,386,679 3.1970 1.63%
1996-07-30 0 1.230 1.220 1.240 1.210 1.250 1,090,000 1,332,500 1.2225 3.145 3.120 3.171 3.094 3.196 426,249 3.1261 1.65%
1996-07-29 0 1.210 1.200 1.230 1.190 1.230 4,454,000 5,381,900 1.2083 3.094 3.069 3.145 3.043 3.145 1,741,756 3.0899 -1.63%
1996-07-26 0 1.230 1.230 1.240 1.230 1.250 1,974,000 2,453,600 1.2430 3.145 3.145 3.171 3.145 3.196 771,941 3.1785 -0.81%
1996-07-25 0 1.240 1.230 1.240 1.240 1.280 3,518,000 4,400,140 1.2508 3.171 3.145 3.171 3.171 3.273 1,375,729 3.1984 -1.59%
1996-07-24 0 1.260 1.250 1.260 1.250 1.300 3,190,000 4,070,020 1.2759 3.222 3.196 3.222 3.196 3.324 1,247,463 3.2626 -2.33%
1996-07-23 0 1.290 1.290 1.300 1.290 1.310 3,706,000 4,821,060 1.3009 3.299 3.299 3.324 3.299 3.350 1,449,248 3.3266 0.78%
1996-07-22 0 1.280 1.270 1.280 1.270 1.320 2,816,000 3,637,780 1.2918 3.273 3.248 3.273 3.248 3.375 1,101,209 3.3034 -1.54%
1996-07-19 0 1.300 1.300 1.310 1.280 1.330 7,178,000 9,389,840 1.3081 3.324 3.324 3.350 3.273 3.401 2,806,988 3.3452 0.78%
1996-07-18 0 1.290 1.280 1.290 1.280 1.330 7,710,000 10,099,980 1.3100 3.299 3.273 3.299 3.273 3.401 3,015,029 3.3499 0.00%
1996-07-17 0 1.290 1.280 1.290 1.280 1.410 16,866,000 22,975,140 1.3622 3.299 3.273 3.299 3.273 3.606 6,595,523 3.4834 -5.84%
1996-07-16 0 1.370 1.360 1.370 1.320 1.380 10,956,600 14,877,788 1.3579 3.503 3.478 3.503 3.375 3.529 4,284,627 3.4724 0.00%
1996-07-15 0 1.370 1.370 1.380 1.370 1.430 13,340,000 18,688,600 1.4009 3.503 3.503 3.529 3.503 3.657 5,216,666 3.5825 -2.84%
1996-07-12 0 1.410 1.410 1.420 1.340 1.430 33,720,000 46,914,540 1.3913 3.606 3.606 3.631 3.427 3.657 13,186,354 3.5578 4.44%
1996-07-11 0 1.350 1.350 1.360 1.280 1.380 18,416,000 24,818,420 1.3477 3.452 3.452 3.478 3.273 3.529 7,201,658 3.4462 5.47%
1996-07-10 0 1.280 1.280 1.290 1.280 1.340 10,346,000 13,505,260 1.3054 3.273 3.273 3.299 3.273 3.427 4,045,849 3.3381 -3.03%
1996-07-09 0 1.320 1.320 1.330 1.270 1.330 18,234,000 23,809,100 1.3058 3.375 3.375 3.401 3.248 3.401 7,130,486 3.3391 4.76%
1996-07-08 0 1.260 1.260 1.270 1.220 1.260 12,012,000 14,935,460 1.2434 3.222 3.222 3.248 3.120 3.222 4,697,345 3.1796 -1.56%
1996-07-05 0 1.280 1.270 1.280 1.270 1.320 14,233,030 18,507,617 1.3003 3.273 3.248 3.273 3.248 3.375 5,565,889 3.3252 -1.54%
1996-07-04 0 1.300 1.300 1.310 1.240 1.320 20,172,000 25,943,680 1.2861 3.324 3.324 3.350 3.171 3.375 7,888,349 3.2889 4.84%
1996-07-03 0 1.240 1.230 1.240 1.220 1.240 3,493,000 4,296,570 1.2301 3.171 3.145 3.171 3.120 3.171 1,365,953 3.1455 0.00%
1996-07-02 0 1.240 1.240 1.250 1.230 1.250 6,972,000 8,657,780 1.2418 3.171 3.171 3.196 3.145 3.196 2,726,431 3.1755 1.64%
1996-07-01 0 1.220 1.210 1.220 1.200 1.230 6,734,000 8,191,120 1.2164 3.120 3.094 3.120 3.069 3.145 2,633,360 3.1105 0.00%
1996-06-28 0 1.220 1.210 1.220 1.220 1.240 4,434,000 5,457,120 1.2307 3.120 3.094 3.120 3.120 3.171 1,733,935 3.1472 -0.81%
1996-06-27 0 1.230 1.220 1.230 1.200 1.250 7,194,000 8,874,240 1.2336 3.145 3.120 3.145 3.069 3.196 2,813,245 3.1544 2.50%
1996-06-26 0 1.200 1.200 1.210 1.200 1.240 6,295,030 7,692,225 1.2220 3.069 3.069 3.094 3.069 3.171 2,461,699 3.1248 -0.83%
1996-06-25 0 1.210 1.210 1.220 1.210 1.290 26,560,000 33,262,240 1.2523 3.094 3.094 3.120 3.094 3.299 10,386,405 3.2025 -3.97%
1996-06-24 0 1.260 1.250 1.260 1.170 1.290 39,056,000 48,397,740 1.2392 3.222 3.196 3.222 2.992 3.299 15,273,020 3.1688 7.69%
1996-06-21 0 1.170 1.180 1.190 1.100 1.190 8,539,440 9,876,089 1.1565 2.992 3.017 3.043 2.813 3.043 3,339,385 2.9575 4.46%
1996-06-19 0 1.120 1.120 1.130 1.090 1.130 5,662,000 6,308,140 1.1141 2.864 2.864 2.890 2.787 2.890 2,214,150 2.8490 1.82%
1996-06-18 0 1.100 1.100 1.110 1.100 1.130 3,060,000 3,393,040 1.1088 2.813 2.813 2.838 2.813 2.890 1,196,626 2.8355 -2.65%
1996-06-14 0 1.130 1.120 1.130 1.090 1.150 9,433,500 10,641,550 1.1281 2.890 2.864 2.890 2.787 2.941 3,689,012 2.8847 2.73%
1996-06-13 0 1.100 1.080 1.090 1.090 1.120 3,868,000 4,255,720 1.1002 2.813 2.762 2.787 2.787 2.864 1,512,598 2.8135 -0.90%
1996-06-12 0 1.110 1.100 1.110 1.070 1.120 11,762,000 13,037,100 1.1084 2.838 2.813 2.838 2.736 2.864 4,599,582 2.8344 5.71%
1996-06-11 0 1.050 1.050 1.060 1.040 1.100 5,496,000 5,887,260 1.0712 2.685 2.685 2.711 2.659 2.813 2,149,235 2.7392 -5.41%
1996-06-10 0 1.110 1.110 1.120 1.110 1.140 2,758,000 3,087,340 1.1194 2.838 2.838 2.864 2.838 2.915 1,078,528 2.8625 -2.63%
1996-06-07 0 1.140 1.140 1.150 1.130 1.160 6,874,000 7,862,440 1.1438 2.915 2.915 2.941 2.890 2.966 2,688,108 2.9249 -0.87%
1996-06-06 0 1.150 1.150 1.160 1.110 1.160 13,064,000 14,891,320 1.1399 2.941 2.941 2.966 2.838 2.966 5,108,735 2.9149 1.77%
1996-06-05 0 1.130 1.110 1.130 1.110 1.170 5,996,400 6,754,576 1.1264 2.890 2.838 2.890 2.838 2.992 2,344,919 2.8805 -0.88%
1996-06-04 0 1.140 1.130 1.140 1.080 1.150 5,208,000 5,800,180 1.1137 2.915 2.890 2.915 2.762 2.941 2,036,611 2.8480 5.56%
1996-06-03 0 1.080 1.080 1.090 1.080 1.120 3,574,000 3,960,360 1.1081 2.762 2.762 2.787 2.762 2.864 1,397,628 2.8336 -1.82%
1996-05-31 0 1.100 1.100 1.110 1.050 1.100 4,136,000 4,505,180 1.0893 2.813 2.813 2.838 2.685 2.813 1,617,401 2.7854 2.80%
1996-05-30 0 1.070 1.070 1.080 1.070 1.110 2,782,050 3,022,370 1.0864 2.736 2.736 2.762 2.736 2.838 1,087,933 2.7781 -2.73%
1996-05-29 0 1.120 1.110 1.120 1.100 1.130 7,253,000 8,116,210 1.1190 2.813 2.788 2.813 2.763 2.838 2,887,887 2.8104 0.90%
1996-05-28 0 1.110 1.100 1.110 1.100 1.150 16,141,000 18,209,830 1.1282 2.788 2.763 2.788 2.763 2.888 6,426,773 2.8334 -3.48%
1996-05-27 0 1.150 1.130 1.140 1.030 1.160 22,837,030 25,568,083 1.1196 2.888 2.838 2.863 2.587 2.913 9,092,894 2.8119 10.58%
1996-05-24 0 1.040 1.040 1.050 1.030 1.070 10,742,000 11,291,480 1.0512 2.612 2.612 2.637 2.587 2.687 4,277,083 2.6400 -1.89%
1996-05-23 0 1.060 1.060 1.070 0.960 1.070 20,440,000 21,005,260 1.0277 2.662 2.662 2.687 2.411 2.687 8,138,482 2.5810 9.28%
1996-05-22 0 0.970 0.960 0.970 0.920 0.980 4,026,000 3,871,440 0.9616 2.436 2.411 2.436 2.311 2.461 1,603,010 2.4151 4.30%
1996-05-21 0 0.930 0.930 0.940 0.930 0.950 1,276,000 1,208,160 0.9468 2.336 2.336 2.361 2.336 2.386 508,058 2.3780 -1.06%
1996-05-20 0 0.940 0.930 0.940 0.940 0.950 982,000 923,180 0.9401 2.361 2.336 2.361 2.361 2.386 390,998 2.3611 0.00%
1996-05-17 0 0.940 0.930 0.940 0.940 0.950 688,000 647,100 0.9406 2.361 2.336 2.361 2.361 2.386 273,937 2.3622 -2.08%
1996-05-16 0 0.960 0.950 0.960 0.940 0.960 1,196,000 1,139,100 0.9524 2.411 2.386 2.411 2.361 2.411 476,205 2.3920 -1.03%
1996-05-15 0 0.970 0.950 0.970 0.920 0.970 3,912,247 3,699,862 0.9457 2.436 2.386 2.436 2.311 2.436 1,557,718 2.3752 4.30%
1996-05-14 0 0.930 0.930 0.940 0.920 0.930 840,000 779,980 0.9285 2.336 2.336 2.361 2.311 2.336 334,458 2.3321 -1.06%
1996-05-13 0 0.940 0.930 0.940 0.920 0.950 1,360,000 1,265,240 0.9303 2.361 2.336 2.361 2.311 2.386 541,504 2.3365 3.30%
1996-05-10 0 0.910 0.910 0.920 0.910 0.920 1,030,000 941,820 0.9144 2.285 2.285 2.311 2.285 2.311 410,109 2.2965 -2.15%
1996-05-09 0 0.930 0.920 0.930 0.920 0.960 1,702,000 1,592,460 0.9356 2.336 2.311 2.336 2.311 2.411 677,676 2.3499 -1.06%
1996-05-08 0 0.940 0.940 0.950 0.940 0.960 1,712,000 1,618,760 0.9455 2.361 2.361 2.386 2.361 2.411 681,658 2.3747 -2.08%
1996-05-07 0 0.960 0.960 0.970 0.960 0.970 1,554,000 1,501,160 0.9660 2.411 2.411 2.436 2.411 2.436 618,748 2.4261 -1.03%
1996-05-06 0 0.970 0.970 0.980 0.960 1.020 7,098,000 7,019,640 0.9890 2.436 2.436 2.461 2.411 2.562 2,826,171 2.4838 0.00%
1996-05-03 0 0.970 0.960 0.970 0.940 0.970 3,986,000 3,807,020 0.9551 2.436 2.411 2.436 2.361 2.436 1,587,084 2.3988 -1.02%
1996-05-02 0 0.980 0.970 0.980 0.930 0.980 8,726,440 8,397,687 0.9623 2.461 2.436 2.461 2.336 2.461 3,474,558 2.4169 3.16%
1996-05-01 0 0.950 0.950 0.960 0.900 0.960 9,016,000 8,478,180 0.9403 2.386 2.386 2.411 2.260 2.411 3,589,851 2.3617 7.95%
1996-04-30 0 0.880 0.880 0.890 0.880 0.900 1,532,000 1,370,140 0.8943 2.210 2.210 2.235 2.210 2.260 609,988 2.2462 -2.22%
1996-04-29 0 0.900 0.900 0.910 0.900 0.950 5,884,000 5,433,660 0.9235 2.260 2.260 2.285 2.260 2.386 2,342,800 2.3193 0.00%
1996-04-26 0 0.900 0.890 0.900 0.830 0.900 3,252,074 2,829,079 0.8699 2.260 2.235 2.260 2.085 2.260 1,294,860 2.1849 9.76%
1996-04-25 0 0.820 0.820 0.840 0.820 0.840 438,000 365,460 0.8344 2.059 2.059 2.110 2.059 2.110 174,396 2.0956 -2.38%
1996-04-24 0 0.840 0.830 0.850 0.840 0.860 278,000 235,760 0.8481 2.110 2.085 2.135 2.110 2.160 110,690 2.1299 -2.33%
1996-04-23 0 0.860 0.850 0.860 0.850 0.860 952,000 812,000 0.8529 2.160 2.135 2.160 2.135 2.160 379,053 2.1422 0.00%
1996-04-22 0 0.860 0.860 0.870 0.840 0.880 1,584,000 1,358,360 0.8576 2.160 2.160 2.185 2.110 2.210 630,693 2.1538 4.88%
1996-04-19 0 0.820 0.810 0.840 0.810 0.830 760,000 627,000 0.8250 2.059 2.034 2.110 2.034 2.085 302,605 2.0720 -1.20%
1996-04-18 0 0.830 0.840 0.850 0.830 0.840 558,000 464,300 0.8321 2.085 2.110 2.135 2.085 2.110 222,176 2.0898 -2.35%
1996-04-17 0 0.850 0.840 0.850 0.840 0.850 514,000 434,900 0.8461 2.135 2.110 2.135 2.110 2.135 204,657 2.1250 0.00%
1996-04-16 0 0.850 0.840 0.850 0.850 0.850 414,000 351,900 0.8500 2.135 2.110 2.135 2.135 2.135 164,840 2.1348 0.00%
1996-04-15 0 0.850 0.840 0.850 0.830 0.850 940,000 798,340 0.8493 2.135 2.110 2.135 2.085 2.135 374,275 2.1330 0.00%
1996-04-12 0 0.850 0.850 0.870 0.850 0.870 514,000 442,400 0.8607 2.135 2.135 2.185 2.135 2.185 204,657 2.1617 -2.30%
1996-04-11 0 0.870 0.860 0.870 0.870 0.880 572,000 498,380 0.8713 2.185 2.160 2.185 2.185 2.210 227,750 2.1883 -2.25%
1996-04-10 0 0.890 0.890 0.900 0.870 0.900 1,292,000 1,152,580 0.8921 2.235 2.235 2.260 2.185 2.260 514,428 2.2405 2.30%
1996-04-09 0 0.870 0.860 0.870 0.840 0.870 714,000 616,140 0.8629 2.185 2.160 2.185 2.110 2.185 284,289 2.1673 0.00%
1996-04-03 0 0.870 0.860 0.880 0.860 0.880 392,000 340,520 0.8687 2.185 2.160 2.210 2.160 2.210 156,080 2.1817 -1.14%
1996-04-02 0 0.880 0.870 0.880 0.870 0.880 880,000 770,040 0.8750 2.210 2.185 2.210 2.185 2.210 350,385 2.1977 1.15%
1996-04-01 0 0.870 0.860 0.870 0.860 0.870 460,000 398,900 0.8672 2.185 2.160 2.185 2.160 2.185 183,156 2.1779 0.00%
1996-03-29 0 0.870 0.870 0.880 0.860 0.880 936,000 814,100 0.8698 2.185 2.185 2.210 2.160 2.210 372,682 2.1844 0.00%
1996-03-28 0 0.870 0.870 0.880 0.870 0.880 310,000 270,000 0.8710 2.185 2.185 2.210 2.185 2.210 123,431 2.1875 0.00%
1996-03-27 0 0.870 0.860 0.880 0.860 0.900 1,615,731 1,404,282 0.8691 2.185 2.160 2.210 2.160 2.260 643,327 2.1828 -1.14%
1996-03-26 0 0.880 0.880 0.890 0.880 0.920 602,119 536,486 0.8910 2.210 2.210 2.235 2.210 2.311 239,742 2.2378 -2.22%
1996-03-25 0 0.900 0.890 0.900 0.880 0.910 1,812,000 1,629,440 0.8992 2.260 2.235 2.260 2.210 2.285 721,474 2.2585 3.45%
1996-03-22 0 0.870 0.870 0.880 0.860 0.890 1,400,000 1,231,600 0.8797 2.185 2.185 2.210 2.160 2.235 557,430 2.2094 0.00%
1996-03-21 0 0.870 0.870 0.880 0.870 0.900 2,034,000 1,786,700 0.8784 2.185 2.185 2.210 2.185 2.260 809,867 2.2062 -3.33%
1996-03-20 0 0.900 0.880 0.910 0.870 0.900 2,616,000 2,293,500 0.8767 2.260 2.210 2.285 2.185 2.260 1,041,598 2.2019 3.45%
1996-03-19 0 0.870 0.860 0.880 0.870 0.890 3,048,000 2,677,100 0.8783 2.185 2.160 2.210 2.185 2.235 1,213,605 2.2059 0.00%
1996-03-18 0 0.870 0.860 0.880 0.860 0.870 784,000 681,220 0.8689 2.185 2.160 2.210 2.160 2.185 312,161 2.1823 0.00%
1996-03-15 0 0.870 0.870 0.880 0.850 0.890 924,000 809,860 0.8765 2.185 2.185 2.210 2.135 2.235 367,904 2.2013 1.16%
1996-03-14 0 0.860 0.860 0.870 0.850 0.870 834,000 716,140 0.8587 2.160 2.160 2.185 2.135 2.185 332,069 2.1566 1.18%
1996-03-13 0 0.850 0.820 0.850 0.820 0.880 842,000 722,240 0.8578 2.135 2.059 2.135 2.059 2.210 335,254 2.1543 -4.49%
1996-03-12 0 0.890 0.880 0.890 0.870 0.900 1,064,000 943,300 0.8866 2.235 2.210 2.235 2.185 2.260 423,647 2.2266 3.49%
1996-03-11 0 0.860 0.850 0.860 0.820 0.900 1,606,000 1,400,860 0.8723 2.160 2.135 2.160 2.059 2.260 639,452 2.1907 -14.00%
1996-03-08 0 1.000 0.990 1.000 0.990 1.000 484,000 480,480 0.9927 2.512 2.486 2.512 2.486 2.512 192,712 2.4933 0.00%
1996-03-07 0 1.000 0.990 1.000 0.990 1.000 1,026,000 1,022,880 0.9970 2.512 2.486 2.512 2.486 2.512 408,517 2.5039 0.00%
1996-03-06 0 1.000 1.000 1.010 1.000 1.020 1,144,000 1,153,080 1.0079 2.512 2.512 2.537 2.512 2.562 455,500 2.5315 -1.96%
1996-03-05 0 1.020 1.020 1.030 1.000 1.020 1,864,000 1,892,340 1.0152 2.562 2.562 2.587 2.512 2.562 742,179 2.5497 3.03%
1996-03-04 0 0.990 0.990 1.010 0.990 1.010 702,000 703,140 1.0016 2.486 2.486 2.537 2.486 2.537 279,511 2.5156 -1.98%
1996-03-01 0 1.010 1.000 1.010 1.000 1.010 1,002,000 1,003,100 1.0011 2.537 2.512 2.537 2.512 2.537 398,961 2.5143 2.02%
1996-02-29 0 0.990 0.980 1.000 0.990 1.030 746,000 747,900 1.0025 2.486 2.461 2.512 2.486 2.587 297,031 2.5179 -3.88%
1996-02-28 0 1.030 1.020 1.030 0.990 1.030 1,722,000 1,746,600 1.0143 2.587 2.562 2.587 2.486 2.587 685,639 2.5474 3.00%
1996-02-27 0 1.000 0.990 1.000 1.000 1.010 356,000 357,420 1.0040 2.512 2.486 2.512 2.512 2.537 141,747 2.5215 -0.99%
1996-02-26 0 1.010 1.000 1.010 0.990 1.010 766,050 767,665 1.0021 2.537 2.512 2.537 2.486 2.537 305,014 2.5168 1.00%
1996-02-23 0 1.000 1.000 1.010 0.990 1.000 452,000 450,580 0.9969 2.512 2.512 2.537 2.486 2.512 179,970 2.5036 0.00%
1996-02-22 0 1.000 0.990 1.000 0.990 1.010 600,000 600,000 1.0000 2.512 2.486 2.512 2.486 2.537 238,899 2.5115 0.00%
1996-02-16 0 1.000 1.000 1.010 1.000 1.020 962,000 967,320 1.0055 2.512 2.512 2.537 2.512 2.562 383,034 2.5254 0.00%
1996-02-15 0 1.000 1.000 1.010 0.990 1.010 688,000 688,540 1.0008 2.512 2.512 2.537 2.486 2.537 273,937 2.5135 1.01%
1996-02-14 0 0.990 0.990 1.000 0.990 1.010 700,000 700,000 1.0000 2.486 2.486 2.512 2.486 2.537 278,715 2.5115 0.00%
1996-02-13 0 0.990 0.990 1.000 0.990 1.020 634,000 633,160 0.9987 2.486 2.486 2.512 2.486 2.562 252,436 2.5082 -1.98%
1996-02-12 0 1.010 1.010 1.020 1.010 1.020 894,000 908,820 1.0166 2.537 2.537 2.562 2.537 2.562 355,959 2.5532 -0.98%
1996-02-09 0 1.020 1.020 1.030 1.020 1.050 1,156,000 1,188,980 1.0285 2.562 2.562 2.587 2.562 2.637 460,278 2.5832 -0.97%
1996-02-08 0 1.030 1.030 1.050 1.030 1.070 1,438,686 1,496,026 1.0399 2.587 2.587 2.637 2.587 2.687 572,834 2.6116 -1.90%
1996-02-07 0 1.050 1.040 1.060 1.050 1.090 2,740,000 2,904,180 1.0599 2.637 2.612 2.662 2.637 2.738 1,090,971 2.6620 -1.87%
1996-02-06 0 1.070 1.070 1.080 1.010 1.090 5,566,600 5,916,278 1.0628 2.687 2.687 2.712 2.537 2.738 2,216,422 2.6693 3.88%
1996-02-05 0 1.030 1.030 1.040 1.020 1.040 1,070,000 1,097,580 1.0258 2.587 2.587 2.612 2.562 2.612 426,036 2.5763 -0.96%
1996-02-02 0 1.040 1.040 1.050 1.030 1.060 1,968,000 2,062,660 1.0481 2.612 2.612 2.637 2.587 2.662 783,588 2.6323 0.97%
1996-02-01 0 1.030 1.020 1.030 1.020 1.040 1,094,000 1,127,260 1.0304 2.587 2.562 2.587 2.562 2.612 435,592 2.5879 -0.96%
1996-01-31 0 1.040 1.030 1.040 1.030 1.060 2,480,000 2,590,140 1.0444 2.612 2.587 2.612 2.587 2.662 987,448 2.6231 0.97%
1996-01-30 0 1.030 1.030 1.040 1.020 1.030 1,432,000 1,469,920 1.0265 2.587 2.587 2.612 2.562 2.587 570,172 2.5780 0.98%
1996-01-29 0 1.020 1.020 1.030 1.010 1.050 2,186,000 2,244,460 1.0267 2.562 2.562 2.587 2.537 2.637 870,388 2.5787 -1.92%
1996-01-26 0 1.040 1.040 1.050 1.010 1.080 3,052,000 3,196,620 1.0474 2.612 2.612 2.637 2.537 2.712 1,215,198 2.6305 0.97%
1996-01-25 0 1.030 1.030 1.040 1.020 1.060 2,106,000 2,198,640 1.0440 2.587 2.587 2.612 2.562 2.662 838,534 2.6220 -1.90%
1996-01-24 0 1.050 1.050 1.060 1.040 1.070 2,232,000 2,356,360 1.0557 2.637 2.637 2.662 2.612 2.687 888,703 2.6515 0.96%
1996-01-23 0 1.040 1.040 1.060 1.040 1.090 1,878,000 1,995,700 1.0627 2.612 2.612 2.662 2.612 2.738 747,753 2.6689 -4.59%
1996-01-22 0 1.090 1.080 1.100 1.090 1.130 3,574,000 3,950,440 1.1053 2.738 2.712 2.763 2.738 2.838 1,423,040 2.7761 0.00%
1996-01-19 0 1.090 1.090 1.100 1.080 1.130 7,278,000 8,031,720 1.1036 2.738 2.738 2.763 2.712 2.838 2,897,841 2.7716 1.87%
1996-01-18 0 1.070 1.070 1.080 1.060 1.110 3,842,000 4,182,740 1.0887 2.687 2.687 2.712 2.662 2.788 1,529,748 2.7343 0.94%
1996-01-17 0 1.060 1.040 1.060 1.060 1.140 8,248,000 9,140,020 1.1081 2.662 2.612 2.662 2.662 2.863 3,284,061 2.7831 -3.64%
1996-01-16 0 1.100 1.080 1.100 1.050 1.120 16,188,000 17,714,740 1.0943 2.763 2.712 2.763 2.637 2.813 6,445,486 2.7484 2.80%
1996-01-15 0 1.070 1.070 1.080 0.960 1.080 10,204,000 10,426,240 1.0218 2.687 2.687 2.712 2.411 2.712 4,062,870 2.5662 12.63%
1996-01-12 0 0.950 0.950 0.960 0.950 0.990 6,692,000 6,484,960 0.9691 2.386 2.386 2.411 2.386 2.486 2,664,517 2.4338 2.15%
1996-01-11 0 0.930 0.920 0.940 0.900 0.940 1,254,000 1,163,900 0.9281 2.336 2.311 2.361 2.260 2.361 499,298 2.3311 2.20%
1996-01-10 0 0.910 0.910 0.920 0.910 0.930 1,277,000 1,172,410 0.9181 2.285 2.285 2.311 2.285 2.336 508,456 2.3058 -2.15%
1996-01-09 0 0.930 0.920 0.930 0.910 0.940 2,188,000 2,031,400 0.9284 2.336 2.311 2.336 2.285 2.361 871,184 2.3318 1.09%
1996-01-08 0 0.920 0.920 0.930 0.920 0.980 3,552,000 3,380,120 0.9516 2.311 2.311 2.336 2.311 2.461 1,414,280 2.3900 -5.15%
1996-01-05 0 0.970 0.960 0.970 0.890 0.970 7,094,000 6,656,520 0.9383 2.436 2.411 2.436 2.235 2.436 2,824,579 2.3566 7.78%
1996-01-04 0 0.900 0.900 0.910 0.880 0.920 5,148,000 4,657,000 0.9046 2.260 2.260 2.285 2.210 2.311 2,049,751 2.2720 1.12%
1996-01-03 0 0.890 0.870 0.890 0.830 0.890 3,222,000 2,761,000 0.8569 2.235 2.185 2.235 2.085 2.235 1,282,886 2.1522 7.23%
1996-01-02 0 0.830 0.830 0.840 0.810 0.860 2,646,000 2,204,000 0.8330 2.085 2.085 2.110 2.034 2.160 1,053,543 2.0920 3.75%
1995-12-29 0 0.800 0.800 0.810 0.800 0.810 1,504,000 1,206,640 0.8023 2.009 2.009 2.034 2.009 2.034 598,839 2.0150 -2.44%
1995-12-28 0 0.820 0.800 0.820 0.800 0.820 536,000 433,320 0.8084 2.059 2.009 2.059 2.009 2.059 213,416 2.0304 0.00%
1995-12-27 0 0.820 0.810 0.830 0.820 0.830 364,000 299,520 0.8229 2.059 2.034 2.085 2.059 2.085 144,932 2.0666 -2.38%
1995-12-22 0 0.840 0.830 0.850 0.830 0.850 232,000 194,800 0.8397 2.110 2.085 2.135 2.085 2.135 92,374 2.1088 0.00%
1995-12-21 0 0.840 0.840 0.850 0.840 0.850 431,000 363,090 0.8424 2.110 2.110 2.135 2.110 2.135 171,609 2.1158 -3.45%
1995-12-20 0 0.870 0.850 0.880 0.840 0.880 1,870,000 1,605,280 0.8584 2.185 2.135 2.210 2.110 2.210 744,568 2.1560 1.16%
1995-12-19 0 0.860 0.840 0.870 0.830 0.870 942,000 798,760 0.8479 2.160 2.110 2.185 2.085 2.185 375,071 2.1296 -1.15%
1995-12-18 0 0.870 0.830 0.870 0.840 0.870 680,000 574,940 0.8455 2.185 2.085 2.185 2.110 2.185 270,752 2.1235 0.00%
1995-12-15 0 0.870 0.850 0.870 0.840 0.870 380,000 324,400 0.8537 2.185 2.135 2.185 2.110 2.185 151,302 2.1440 -1.14%
1995-12-14 0 0.880 0.860 0.880 0.830 0.890 1,490,000 1,280,560 0.8594 2.210 2.160 2.210 2.085 2.235 593,265 2.1585 3.53%
1995-12-13 0 0.850 0.850 0.860 0.850 0.860 248,000 212,800 0.8581 2.135 2.135 2.160 2.135 2.160 98,745 2.1551 -2.30%
1995-12-12 0 0.870 0.860 0.870 0.860 0.870 310,000 267,500 0.8629 2.185 2.160 2.185 2.160 2.185 123,431 2.1672 -2.25%
1995-12-11 0 0.890 0.880 0.890 0.850 0.900 1,192,000 1,045,420 0.8770 2.235 2.210 2.235 2.135 2.260 474,612 2.2027 0.00%
1995-12-08 0 0.890 0.880 0.890 0.850 0.890 394,000 341,660 0.8672 2.235 2.210 2.235 2.135 2.235 156,877 2.1779 2.30%
1995-12-07 0 0.870 0.870 0.880 0.860 0.880 698,000 604,960 0.8667 2.185 2.185 2.210 2.160 2.210 277,919 2.1768 0.00%
1995-12-06 0 0.870 0.870 0.890 0.860 0.900 358,000 316,040 0.8828 2.185 2.185 2.235 2.160 2.260 142,543 2.2172 -3.33%
1995-12-05 0 0.900 0.880 0.910 0.850 0.900 1,336,000 1,166,580 0.8732 2.260 2.210 2.285 2.135 2.260 531,948 2.1930 2.27%
1995-12-04 0 0.880 0.880 0.890 0.880 0.890 578,000 511,340 0.8847 2.210 2.210 2.235 2.210 2.235 230,139 2.2219 -1.12%
1995-12-01 0 0.890 0.880 0.900 0.880 0.890 514,000 455,040 0.8853 2.235 2.210 2.260 2.210 2.235 204,657 2.2234 -1.11%
1995-11-30 0 0.900 0.890 0.900 0.890 0.920 875,000 788,280 0.9009 2.260 2.235 2.260 2.235 2.311 348,394 2.2626 0.00%
1995-11-29 0 0.900 0.900 0.910 0.880 0.900 828,000 734,240 0.8868 2.260 2.260 2.285 2.210 2.260 329,680 2.2271 1.12%
1995-11-28 0 0.890 0.890 0.900 0.880 0.890 384,000 340,760 0.8874 2.235 2.235 2.260 2.210 2.235 152,895 2.2287 -1.11%
1995-11-27 0 0.900 0.880 0.900 0.890 0.910 528,000 475,080 0.8998 2.260 2.210 2.260 2.235 2.285 210,231 2.2598 0.00%
1995-11-24 0 0.900 0.890 0.900 0.880 0.900 674,000 602,180 0.8934 2.260 2.235 2.260 2.210 2.260 268,363 2.2439 1.12%
1995-11-23 0 0.890 0.890 0.900 0.890 0.910 430,000 384,700 0.8947 2.235 2.235 2.260 2.235 2.285 171,211 2.2469 -1.11%
1995-11-22 0 0.900 0.890 0.910 0.890 0.930 2,458,000 2,247,320 0.9143 2.260 2.235 2.285 2.235 2.336 978,688 2.2963 -1.10%
1995-11-21 0 0.910 0.900 0.910 0.860 0.910 1,268,000 1,111,360 0.8765 2.285 2.260 2.285 2.160 2.285 504,873 2.2013 2.25%
1995-11-20 0 0.890 0.890 0.900 0.870 0.900 576,000 510,700 0.8866 2.235 2.235 2.260 2.185 2.260 229,343 2.2268 -1.11%
1995-11-17 0 0.900 0.890 0.910 0.890 0.910 1,940,000 1,743,440 0.8987 2.260 2.235 2.285 2.235 2.285 772,439 2.2571 -3.23%
1995-11-16 0 0.930 0.930 0.940 0.850 0.940 4,188,000 3,770,860 0.9004 2.336 2.336 2.361 2.135 2.361 1,667,513 2.2614 1.09%
1995-11-15 0 0.920 0.930 0.940 0.900 0.940 2,408,000 2,207,200 0.9166 2.311 2.336 2.361 2.260 2.361 958,780 2.3021 -2.13%
1995-11-14 0 0.940 0.930 0.940 0.880 0.940 1,904,000 1,736,200 0.9119 2.361 2.336 2.361 2.210 2.361 758,105 2.2902 2.17%
1995-11-13 0 0.920 0.930 - 0.880 0.930 1,971,000 1,780,000 0.9031 2.311 2.336 - 2.210 2.336 784,782 2.2681 3.37%
1995-11-10 0 0.890 0.890 0.900 0.840 0.890 1,614,000 1,391,260 0.8620 2.235 2.235 2.260 2.110 2.235 642,637 2.1649 2.30%
1995-11-09 0 0.870 0.840 0.880 0.870 0.920 662,000 588,740 0.8893 2.185 2.110 2.210 2.185 2.311 263,585 2.2336 -4.40%
1995-11-08 0 0.910 0.900 0.910 0.900 0.930 864,220 787,443 0.9112 2.285 2.260 2.285 2.260 2.336 344,102 2.2884 -3.19%
1995-11-07 0 0.940 0.940 0.950 0.940 0.960 594,000 562,960 0.9477 2.361 2.361 2.386 2.361 2.411 236,510 2.3803 0.00%
1995-11-06 0 0.940 0.900 0.940 0.930 0.960 348,000 329,340 0.9464 2.361 2.260 2.361 2.336 2.411 138,561 2.3769 -4.08%
1995-11-03 0 0.980 0.970 0.980 0.960 0.980 540,000 524,000 0.9704 2.461 2.436 2.461 2.411 2.461 215,009 2.4371 1.03%
1995-11-02 0 0.970 0.960 0.980 0.960 0.970 428,000 413,440 0.9660 2.436 2.411 2.461 2.411 2.436 170,414 2.4261 0.00%
1995-10-31 0 0.970 0.970 0.980 0.960 0.990 354,000 345,320 0.9755 2.436 2.436 2.461 2.411 2.486 140,950 2.4499 0.00%
1995-10-30 0 0.970 0.960 0.970 0.960 0.980 726,000 702,920 0.9682 2.436 2.411 2.436 2.411 2.461 289,067 2.4317 -1.02%
1995-10-27 0 0.980 0.980 0.990 0.970 0.990 594,000 582,880 0.9813 2.461 2.461 2.486 2.436 2.486 236,510 2.4645 -1.01%
1995-10-26 0 0.990 0.990 1.010 0.990 1.010 458,000 457,320 0.9985 2.486 2.486 2.537 2.486 2.537 182,359 2.5078 -1.00%
1995-10-25 0 1.000 1.000 1.010 0.990 1.020 712,000 715,260 1.0046 2.512 2.512 2.537 2.486 2.562 283,493 2.5230 -0.99%
1995-10-24 0 1.010 1.000 1.020 1.010 1.020 430,000 435,300 1.0123 2.537 2.512 2.562 2.537 2.562 171,211 2.5425 0.00%
1995-10-23 0 1.010 1.000 1.010 1.000 1.010 852,000 859,020 1.0082 2.537 2.512 2.537 2.512 2.537 339,236 2.5322 0.00%
1995-10-20 0 1.010 1.010 1.030 1.010 1.030 1,054,000 1,074,760 1.0197 2.537 2.537 2.587 2.537 2.587 419,665 2.5610 -0.98%
1995-10-19 0 1.020 1.020 1.040 1.020 1.030 460,000 471,400 1.0248 2.562 2.562 2.612 2.562 2.587 183,156 2.5738 -0.97%
1995-10-18 0 1.030 1.030 1.040 1.030 1.050 504,000 523,800 1.0393 2.587 2.587 2.612 2.587 2.637 200,675 2.6102 -0.96%
1995-10-17 0 1.040 1.030 1.050 1.010 1.060 1,674,000 1,750,620 1.0458 2.612 2.587 2.637 2.537 2.662 666,527 2.6265 0.97%
1995-10-16 0 1.030 1.020 1.030 1.020 1.040 1,168,000 1,204,500 1.0313 2.587 2.562 2.587 2.562 2.612 465,056 2.5900 0.98%
1995-10-13 0 1.020 1.020 1.030 1.010 1.020 650,000 661,880 1.0183 2.562 2.562 2.587 2.537 2.562 258,807 2.5574 0.99%
1995-10-12 0 1.010 1.010 1.020 1.000 1.030 736,000 747,780 1.0160 2.537 2.537 2.562 2.512 2.587 293,049 2.5517 -0.98%
1995-10-11 0 1.020 1.020 1.030 1.020 1.030 332,000 340,240 1.0248 2.562 2.562 2.587 2.562 2.587 132,191 2.5739 -2.39%
1995-10-10 0 1.060 1.050 1.070 1.050 1.070 1,124,000 1,191,500 1.0601 2.625 2.600 2.649 2.600 2.649 453,961 2.6247 0.00%
1995-10-09 0 1.060 1.060 1.070 1.050 1.060 1,128,000 1,190,920 1.0558 2.625 2.625 2.649 2.600 2.625 455,576 2.6141 0.00%
1995-10-06 0 1.060 1.050 1.070 1.050 1.060 654,000 692,860 1.0594 2.625 2.600 2.649 2.600 2.625 264,137 2.6231 0.00%
1995-10-05 0 1.060 1.040 1.050 1.040 1.060 711,000 747,050 1.0507 2.625 2.575 2.600 2.575 2.625 287,159 2.6015 0.95%
1995-10-04 0 1.050 1.040 1.050 1.040 1.070 1,310,000 1,383,500 1.0561 2.600 2.575 2.600 2.575 2.649 529,082 2.6149 0.00%
1995-10-03 0 1.050 1.040 1.050 1.030 1.050 1,008,000 1,051,840 1.0435 2.600 2.575 2.600 2.550 2.600 407,111 2.5837 1.94%
1995-10-02 0 1.030 1.030 1.040 1.020 1.030 466,000 479,140 1.0282 2.550 2.550 2.575 2.526 2.550 188,208 2.5458 1.98%
1995-09-29 0 1.010 1.010 1.040 1.000 1.030 814,000 836,040 1.0271 2.501 2.501 2.575 2.476 2.550 328,758 2.5430 -0.98%
1995-09-28 0 1.020 1.010 1.030 1.010 1.020 600,000 608,000 1.0133 2.526 2.501 2.550 2.501 2.526 242,328 2.5090 -0.97%
1995-09-27 0 1.030 1.020 1.030 1.020 1.060 1,600,000 1,655,800 1.0349 2.550 2.526 2.550 2.526 2.625 646,208 2.5623 -1.90%
1995-09-26 0 1.050 1.050 1.060 1.050 1.060 2,106,000 2,222,980 1.0555 2.600 2.600 2.625 2.600 2.625 850,571 2.6135 6.06%
1995-09-25 0 0.990 0.990 1.010 0.970 1.020 810,000 818,080 1.0100 2.451 2.451 2.501 2.402 2.526 327,143 2.5007 -3.88%
1995-09-22 0 1.030 1.020 1.030 1.020 1.030 1,006,000 1,034,100 1.0279 2.550 2.526 2.550 2.526 2.550 406,303 2.5451 0.98%
1995-09-21 0 1.020 1.000 1.010 1.010 1.070 2,284,000 2,365,480 1.0357 2.526 2.476 2.501 2.501 2.649 922,461 2.5643 -4.67%
1995-09-20 0 1.070 1.060 1.070 1.070 1.080 760,050 814,851 1.0721 2.649 2.625 2.649 2.649 2.674 306,969 2.6545 0.00%
1995-09-19 0 1.070 1.060 1.080 1.060 1.090 636,000 688,760 1.0830 2.649 2.625 2.674 2.625 2.699 256,868 2.6814 -3.60%
1995-09-18 0 1.110 1.110 1.120 1.100 1.140 2,954,000 3,308,760 1.1201 2.748 2.748 2.773 2.724 2.823 1,193,061 2.7733 0.91%
1995-09-15 0 1.100 1.090 1.100 1.070 1.100 1,206,000 1,304,520 1.0817 2.724 2.699 2.724 2.649 2.724 487,079 2.6783 1.85%
1995-09-14 0 1.080 1.080 1.090 1.070 1.090 1,116,000 1,211,620 1.0857 2.674 2.674 2.699 2.649 2.699 450,730 2.6881 -0.92%
1995-09-13 0 1.090 1.090 1.100 1.070 1.110 2,213,000 2,415,930 1.0917 2.699 2.699 2.724 2.649 2.748 893,786 2.7030 0.93%
1995-09-12 0 1.080 1.070 1.080 1.060 1.090 1,042,000 1,120,140 1.0750 2.674 2.649 2.674 2.625 2.699 420,843 2.6617 0.93%
1995-09-11 0 1.070 1.070 1.080 1.050 1.080 952,000 1,010,000 1.0609 2.649 2.649 2.674 2.600 2.674 384,494 2.6268 0.94%
1995-09-08 0 1.060 1.060 1.080 1.060 1.070 818,000 871,540 1.0655 2.625 2.625 2.674 2.625 2.649 330,374 2.6380 -0.93%
1995-09-07 0 1.070 1.070 1.080 1.050 1.080 714,000 759,900 1.0643 2.649 2.649 2.674 2.600 2.674 288,370 2.6352 0.94%
1995-09-06 0 1.060 1.060 1.070 1.060 1.100 1,406,000 1,535,800 1.0923 2.625 2.625 2.649 2.625 2.724 567,855 2.7046 -1.85%
1995-09-05 0 1.080 1.080 1.090 1.040 1.090 1,320,000 1,408,540 1.0671 2.674 2.674 2.699 2.575 2.699 533,121 2.6421 2.86%
1995-09-04 0 1.050 1.050 1.060 1.040 1.050 541,000 564,880 1.0441 2.600 2.600 2.625 2.575 2.600 218,499 2.5853 0.00%
1995-09-01 0 1.050 1.040 1.050 1.040 1.060 582,000 610,660 1.0492 2.600 2.575 2.600 2.575 2.625 235,058 2.5979 0.00%
1995-08-31 0 1.050 1.040 1.050 1.050 1.060 1,304,000 1,375,200 1.0546 2.600 2.575 2.600 2.600 2.625 526,659 2.6112 -0.94%
1995-08-30 0 1.060 1.060 1.070 1.050 1.070 1,396,000 1,478,960 1.0594 2.625 2.625 2.649 2.600 2.649 563,816 2.6231 -0.93%
1995-08-29 0 1.070 1.070 1.080 1.070 1.110 672,000 731,080 1.0879 2.649 2.649 2.674 2.649 2.748 271,407 2.6937 -4.46%
1995-08-25 0 1.120 1.120 1.130 1.100 1.130 1,048,000 1,167,120 1.1137 2.773 2.773 2.798 2.724 2.798 423,266 2.7574 0.00%
1995-08-24 0 1.120 1.120 1.140 1.120 1.170 2,054,000 2,352,300 1.1452 2.773 2.773 2.823 2.773 2.897 829,569 2.8356 -1.75%
1995-08-23 0 1.140 1.140 1.150 1.100 1.150 1,719,000 1,944,330 1.1311 2.823 2.823 2.847 2.724 2.847 694,269 2.8005 1.79%
1995-08-22 0 1.120 1.110 1.130 1.100 1.130 454,000 505,900 1.1143 2.773 2.748 2.798 2.724 2.798 183,361 2.7590 -0.88%
1995-08-21 0 1.130 1.120 1.140 1.090 1.140 1,472,000 1,624,340 1.1035 2.798 2.773 2.823 2.699 2.823 594,511 2.7322 1.80%
1995-08-18 0 1.110 1.100 1.110 1.090 1.110 557,000 612,730 1.1001 2.748 2.724 2.748 2.699 2.748 224,961 2.7237 1.83%
1995-08-17 0 1.090 1.090 1.110 1.090 1.130 870,000 969,240 1.1141 2.699 2.699 2.748 2.699 2.798 351,375 2.7584 -1.80%
1995-08-16 0 1.110 1.100 1.120 1.100 1.120 1,161,178 1,290,978 1.1118 2.748 2.724 2.773 2.724 2.773 468,976 2.7528 0.91%
1995-08-15 0 1.100 1.100 1.110 1.100 1.120 800,000 884,360 1.1055 2.724 2.724 2.748 2.724 2.773 323,104 2.7371 0.00%
1995-08-14 0 1.100 1.100 1.120 1.100 1.110 696,000 770,320 1.1068 2.724 2.724 2.773 2.724 2.748 281,100 2.7404 -1.79%
1995-08-11 0 1.120 1.120 1.130 1.100 1.130 1,004,000 1,117,700 1.1132 2.773 2.773 2.798 2.724 2.798 405,495 2.7564 -0.88%
1995-08-10 0 1.130 1.110 1.130 1.110 1.150 1,054,000 1,187,020 1.1262 2.798 2.748 2.798 2.748 2.847 425,689 2.7885 -0.88%
1995-08-09 0 1.140 1.140 1.150 1.130 1.160 980,000 1,117,100 1.1399 2.823 2.823 2.847 2.798 2.872 395,802 2.8224 0.00%
1995-08-08 0 1.140 1.130 1.150 1.130 1.180 1,268,000 1,472,940 1.1616 2.823 2.798 2.847 2.798 2.922 512,120 2.8762 -3.39%
1995-08-07 0 1.180 1.180 1.190 1.170 1.180 698,000 821,820 1.1774 2.922 2.922 2.946 2.897 2.922 281,908 2.9152 -0.84%
1995-08-04 0 1.190 1.190 1.200 1.190 1.210 678,000 812,380 1.1982 2.946 2.946 2.971 2.946 2.996 273,830 2.9667 0.85%
1995-08-03 0 1.180 1.180 1.190 1.180 1.220 1,164,000 1,394,580 1.1981 2.922 2.922 2.946 2.922 3.021 470,116 2.9665 -2.48%
1995-08-02 0 1.210 1.210 1.220 1.190 1.210 1,254,000 1,509,960 1.2041 2.996 2.996 3.021 2.946 2.996 506,465 2.9814 -0.82%
1995-08-01 0 1.220 1.210 1.220 1.210 1.250 1,164,000 1,424,380 1.2237 3.021 2.996 3.021 2.996 3.095 470,116 3.0298 -0.81%
1995-07-31 0 1.230 1.230 1.240 1.220 1.260 2,296,000 2,853,340 1.2427 3.045 3.045 3.070 3.021 3.120 927,308 3.0770 -2.38%
1995-07-28 0 1.260 1.250 1.260 1.220 1.260 6,272,000 7,762,580 1.2377 3.120 3.095 3.120 3.021 3.120 2,533,134 3.0644 4.13%
1995-07-27 0 1.210 1.200 1.210 1.180 1.210 1,492,000 1,783,500 1.1954 2.996 2.971 2.996 2.922 2.996 602,589 2.9597 1.68%
1995-07-26 0 1.190 1.180 1.190 1.170 1.200 764,000 902,720 1.1816 2.946 2.922 2.946 2.897 2.971 308,564 2.9256 0.85%
1995-07-25 0 1.180 1.180 1.190 1.170 1.210 1,184,000 1,415,980 1.1959 2.922 2.922 2.946 2.897 2.996 478,194 2.9611 0.00%
1995-07-24 0 1.180 1.180 1.190 1.180 1.190 1,158,000 1,366,640 1.1802 2.922 2.922 2.946 2.922 2.946 467,693 2.9221 -0.84%
1995-07-21 0 1.190 1.190 1.200 1.180 1.200 924,000 1,100,200 1.1907 2.946 2.946 2.971 2.922 2.971 373,185 2.9481 -0.83%
1995-07-20 0 1.200 1.190 1.200 1.150 1.200 1,880,000 2,210,180 1.1756 2.971 2.946 2.971 2.847 2.971 759,294 2.9108 0.84%
1995-07-19 0 1.190 1.190 1.200 1.180 1.210 1,714,924 2,045,004 1.1925 2.946 2.946 2.971 2.922 2.996 692,623 2.9525 -2.46%
1995-07-18 0 1.220 1.210 1.220 1.210 1.240 1,482,030 1,814,415 1.2243 3.021 2.996 3.021 2.996 3.070 598,562 3.0313 0.83%
1995-07-17 0 1.210 1.210 1.220 1.200 1.230 1,440,000 1,746,000 1.2125 2.996 2.996 3.021 2.971 3.045 581,587 3.0021 0.00%
1995-07-14 0 1.210 1.210 1.220 1.190 1.220 1,392,000 1,681,180 1.2077 2.996 2.996 3.021 2.946 3.021 562,201 2.9904 0.00%
1995-07-13 0 1.210 1.200 1.220 1.200 1.240 2,650,000 3,245,180 1.2246 2.996 2.971 3.021 2.971 3.070 1,070,281 3.0321 -2.42%
1995-07-12 0 1.240 1.230 1.240 1.220 1.270 5,185,013 6,444,425 1.2429 3.070 3.045 3.070 3.021 3.145 2,094,122 3.0774 0.00%
1995-07-11 0 1.240 1.240 1.250 1.210 1.250 8,012,000 9,934,380 1.2399 3.070 3.070 3.095 2.996 3.095 3,235,885 3.0701 3.33%
1995-07-10 0 1.200 1.180 1.200 1.170 1.230 5,514,000 6,621,100 1.2008 2.971 2.922 2.971 2.897 3.045 2,226,993 2.9731 2.56%
1995-07-07 0 1.170 1.170 1.180 1.170 1.200 2,770,000 3,264,100 1.1784 2.897 2.897 2.922 2.897 2.971 1,118,747 2.9176 0.86%
1995-07-06 0 1.160 1.150 1.160 1.150 1.220 5,478,000 6,515,040 1.1893 2.872 2.847 2.872 2.847 3.021 2,212,453 2.9447 0.00%
1995-07-05 0 1.160 1.150 1.160 1.140 1.160 1,941,000 2,233,300 1.1506 2.872 2.847 2.872 2.823 2.872 783,931 2.8488 0.87%
1995-07-04 0 1.150 1.150 1.160 1.150 1.190 1,748,000 2,040,380 1.1673 2.847 2.847 2.872 2.847 2.946 705,982 2.8901 -0.86%
1995-07-03 0 1.160 1.150 1.160 1.150 1.170 2,334,000 2,715,480 1.1634 2.872 2.847 2.872 2.847 2.897 942,655 2.8807 -0.85%
1995-06-30 0 1.170 1.160 1.170 1.130 1.180 4,354,000 5,071,540 1.1648 2.897 2.872 2.897 2.798 2.922 1,758,492 2.8840 4.46%
1995-06-29 0 1.120 1.120 1.130 1.120 1.140 710,000 804,280 1.1328 2.773 2.773 2.798 2.773 2.823 286,755 2.8048 -1.75%
1995-06-28 0 1.140 1.130 1.150 1.120 1.140 1,294,000 1,468,380 1.1348 2.823 2.798 2.847 2.773 2.823 522,620 2.8096 0.00%
1995-06-27 0 1.140 1.120 1.140 1.110 1.170 1,820,000 2,086,800 1.1466 2.823 2.773 2.823 2.748 2.897 735,061 2.8389 1.79%
1995-06-26 0 1.120 1.120 1.130 1.120 1.120 834,000 934,080 1.1200 2.773 2.773 2.798 2.773 2.773 336,836 2.7731 -0.88%
1995-06-23 0 1.130 1.120 1.140 1.110 1.160 2,944,000 3,337,260 1.1336 2.798 2.773 2.823 2.748 2.872 1,189,022 2.8067 1.80%
1995-06-22 0 1.110 1.110 1.120 1.100 1.120 839,000 933,910 1.1131 2.748 2.748 2.773 2.724 2.773 338,855 2.7561 0.00%
1995-06-21 0 1.110 1.110 1.120 1.100 1.140 1,164,000 1,300,240 1.1170 2.748 2.748 2.773 2.724 2.823 470,116 2.7658 0.91%
1995-06-20 0 1.100 1.090 1.110 1.090 1.130 1,124,000 1,247,160 1.1096 2.724 2.699 2.748 2.699 2.798 453,961 2.7473 -2.65%
1995-06-16 0 1.130 1.130 1.140 1.120 1.140 1,322,000 1,497,160 1.1325 2.798 2.798 2.823 2.773 2.823 533,929 2.8040 0.00%
1995-06-15 0 1.130 1.130 1.140 1.130 1.170 564,000 649,320 1.1513 2.798 2.798 2.823 2.798 2.897 227,788 2.8505 -1.74%
1995-06-14 0 1.160 1.150 1.170 1.150 1.170 1,100,000 1,273,900 1.1581 2.847 2.823 2.872 2.823 2.872 448,131 2.8427 1.75%
1995-06-13 0 1.140 1.140 1.150 1.140 1.160 1,446,000 1,666,680 1.1526 2.798 2.798 2.823 2.798 2.847 589,088 2.8293 -1.72%
1995-06-12 0 1.160 1.150 1.160 1.140 1.190 3,056,000 3,557,100 1.1640 2.847 2.823 2.847 2.798 2.921 1,244,989 2.8571 -1.69%
1995-06-09 0 1.180 1.180 1.190 1.120 1.230 11,600,000 13,795,560 1.1893 2.896 2.896 2.921 2.749 3.019 4,725,744 2.9192 4.42%
1995-06-08 0 1.130 1.120 1.130 1.080 1.130 4,602,000 4,999,600 1.0864 2.774 2.749 2.774 2.651 2.774 1,874,817 2.6667 2.73%
1995-06-07 0 1.100 1.100 1.110 1.080 1.100 608,000 665,420 1.0944 2.700 2.700 2.725 2.651 2.700 247,694 2.6865 0.00%
1995-06-06 0 1.100 1.100 1.110 1.100 1.130 1,670,000 1,855,040 1.1108 2.700 2.700 2.725 2.700 2.774 680,344 2.7266 -0.90%
1995-06-05 0 1.110 1.110 1.120 1.100 1.120 898,000 996,900 1.1101 2.725 2.725 2.749 2.700 2.749 365,838 2.7250 0.00%
1995-06-01 0 1.110 1.120 1.130 1.110 1.140 1,696,000 1,917,400 1.1305 2.725 2.749 2.774 2.725 2.798 690,936 2.7751 -1.77%
1995-05-31 0 1.130 1.120 1.130 1.100 1.140 1,220,000 1,382,320 1.1330 2.774 2.749 2.774 2.700 2.798 497,018 2.7812 2.73%
1995-05-30 0 1.100 1.100 1.110 1.100 1.120 1,012,000 1,126,680 1.1133 2.700 2.700 2.725 2.700 2.749 412,280 2.7328 -1.79%
1995-05-29 0 1.120 1.120 1.130 1.110 1.120 1,486,000 1,657,400 1.1153 2.749 2.749 2.774 2.725 2.749 605,384 2.7378 -1.75%
1995-05-26 0 1.140 1.130 1.140 1.130 1.150 726,000 830,120 1.1434 2.798 2.774 2.798 2.774 2.823 295,766 2.8067 -0.87%
1995-05-25 0 1.150 1.140 1.150 1.130 1.160 1,042,000 1,200,480 1.1521 2.823 2.798 2.823 2.774 2.847 424,502 2.8280 0.00%
1995-05-24 0 1.150 1.150 1.160 1.150 1.190 2,658,000 3,103,980 1.1678 2.823 2.823 2.847 2.823 2.921 1,082,847 2.8665 -0.86%
1995-05-23 0 1.160 1.160 1.170 1.140 1.200 5,824,000 6,843,560 1.1751 2.847 2.847 2.872 2.798 2.946 2,372,650 2.8844 2.65%
1995-05-22 0 1.130 1.130 1.150 1.130 1.150 876,000 1,002,200 1.1441 2.774 2.774 2.823 2.774 2.823 356,875 2.8083 -0.88%
1995-05-19 0 1.140 1.130 1.140 1.110 1.140 1,936,000 2,174,380 1.1231 2.798 2.774 2.798 2.725 2.798 788,710 2.7569 -0.87%
1995-05-18 0 1.150 1.140 1.150 1.130 1.160 1,010,000 1,156,660 1.1452 2.823 2.798 2.823 2.774 2.847 411,466 2.8111 0.00%
1995-05-17 0 1.150 1.150 1.160 1.130 1.150 1,786,000 2,039,820 1.1421 2.823 2.823 2.847 2.774 2.823 727,602 2.8035 1.77%
1995-05-16 0 1.130 1.130 1.140 1.130 1.170 4,754,000 5,482,920 1.1533 2.774 2.774 2.798 2.774 2.872 1,936,740 2.8310 0.89%
1995-05-15 0 1.120 1.120 1.130 1.110 1.160 4,044,000 4,578,580 1.1322 2.749 2.749 2.774 2.725 2.847 1,647,492 2.7791 0.00%
1995-05-12 0 1.120 1.120 1.130 1.110 1.180 6,038,000 6,921,610 1.1463 2.749 2.749 2.774 2.725 2.896 2,459,831 2.8139 0.90%
1995-05-11 0 1.110 1.110 1.120 1.050 1.130 7,002,686 7,726,680 1.1034 2.725 2.725 2.749 2.577 2.774 2,852,836 2.7084 4.72%
1995-05-10 0 1.060 1.050 1.060 1.040 1.080 3,886,000 4,124,140 1.0613 2.602 2.577 2.602 2.553 2.651 1,583,124 2.6051 1.92%
1995-05-09 0 1.040 1.030 1.040 1.030 1.070 1,882,000 1,964,640 1.0439 2.553 2.528 2.553 2.528 2.626 766,711 2.5624 1.96%
1995-05-08 0 1.020 1.010 1.020 1.010 1.040 1,906,000 1,952,420 1.0244 2.504 2.479 2.504 2.479 2.553 776,489 2.5144 -1.92%
1995-05-05 0 1.040 1.030 1.040 1.020 1.040 1,229,000 1,272,650 1.0355 2.553 2.528 2.553 2.504 2.553 500,684 2.5418 0.97%
1995-05-04 0 1.030 1.030 1.040 1.020 1.070 2,038,000 2,117,740 1.0391 2.528 2.528 2.553 2.504 2.626 830,264 2.5507 -1.90%
1995-05-03 0 1.050 1.050 1.060 0.980 1.060 5,893,000 6,077,480 1.0313 2.577 2.577 2.602 2.406 2.602 2,400,760 2.5315 7.14%
1995-05-02 0 0.980 0.970 0.990 0.950 1.060 4,827,000 4,733,830 0.9807 2.406 2.381 2.430 2.332 2.602 1,966,480 2.4073 -7.55%
1995-05-01 0 1.060 1.050 1.070 1.040 1.120 3,304,000 3,549,120 1.0742 2.602 2.577 2.626 2.553 2.749 1,346,022 2.6367 -6.19%
1995-04-28 0 1.130 1.130 1.140 1.120 1.160 1,688,000 1,911,700 1.1325 2.774 2.774 2.798 2.749 2.847 687,677 2.7799 -0.88%
1995-04-27 0 1.140 1.140 1.150 1.100 1.160 1,512,000 1,723,520 1.1399 2.798 2.798 2.823 2.700 2.847 615,976 2.7980 -0.87%
1995-04-26 0 1.150 1.130 1.150 1.100 1.180 3,852,000 4,380,000 1.1371 2.823 2.774 2.823 2.700 2.896 1,569,273 2.7911 -3.36%
1995-04-25 0 1.190 1.180 1.190 1.170 1.200 2,672,000 3,158,600 1.1821 2.921 2.896 2.921 2.872 2.946 1,088,551 2.9017 -2.46%
1995-04-24 0 1.220 1.200 1.230 1.200 1.280 3,892,000 4,758,180 1.2226 2.995 2.946 3.019 2.946 3.142 1,585,569 3.0009 -4.69%
1995-04-21 0 1.280 1.280 1.290 1.280 1.320 1,390,000 1,794,240 1.2908 3.142 3.142 3.166 3.142 3.240 566,275 3.1685 -3.03%
1995-04-20 0 1.320 1.310 1.320 1.320 1.340 976,000 1,292,780 1.3246 3.240 3.216 3.240 3.240 3.289 397,614 3.2513 -0.75%
1995-04-19 0 1.330 1.330 1.340 1.330 1.350 968,000 1,297,520 1.3404 3.265 3.265 3.289 3.265 3.314 394,355 3.2902 -1.48%
1995-04-18 0 1.350 1.350 1.360 1.340 1.380 1,174,252 1,591,415 1.3553 3.314 3.314 3.338 3.289 3.387 478,381 3.3267 -0.74%
1995-04-13 0 1.360 1.360 1.370 1.350 1.370 775,000 1,054,020 1.3600 3.338 3.338 3.363 3.314 3.363 315,729 3.3384 0.00%
1995-04-12 0 1.360 1.360 1.370 1.340 1.370 545,004 739,865 1.3575 3.338 3.338 3.363 3.289 3.363 222,030 3.3323 0.00%
1995-04-11 0 1.360 1.360 1.370 1.360 1.430 3,136,000 4,375,620 1.3953 3.338 3.338 3.363 3.338 3.510 1,277,581 3.4249 -0.73%
1995-04-10 0 1.370 1.370 1.380 1.330 1.380 3,490,000 4,743,840 1.3593 3.363 3.363 3.387 3.265 3.387 1,421,797 3.3365 2.24%
1995-04-07 0 1.340 1.340 1.350 1.340 1.350 1,716,000 2,302,880 1.3420 3.289 3.289 3.314 3.289 3.314 699,084 3.2941 0.00%
1995-04-06 0 1.340 1.340 1.350 1.330 1.400 1,555,133 2,116,413 1.3609 3.289 3.289 3.314 3.265 3.436 633,548 3.3406 -2.19%
1995-04-04 0 1.370 1.370 1.390 1.370 1.390 1,060,000 1,462,740 1.3799 3.363 3.363 3.412 3.363 3.412 431,835 3.3873 -0.72%
1995-04-03 0 1.380 1.380 1.390 1.360 1.390 1,368,000 1,878,760 1.3734 3.387 3.387 3.412 3.338 3.412 557,312 3.3711 -0.72%
1995-03-31 0 1.390 1.380 1.390 1.390 1.430 1,860,000 2,621,520 1.4094 3.412 3.387 3.412 3.412 3.510 757,749 3.4596 -2.11%
1995-03-30 0 1.420 1.420 1.430 1.410 1.450 3,496,000 5,027,200 1.4380 3.486 3.486 3.510 3.461 3.559 1,424,242 3.5297 0.00%
1995-03-29 0 1.420 1.420 1.430 1.420 1.470 7,515,030 10,939,582 1.4557 3.486 3.486 3.510 3.486 3.608 3,061,561 3.5732 0.00%
1995-03-28 0 1.420 1.410 1.420 1.390 1.440 5,440,000 7,749,420 1.4245 3.486 3.461 3.486 3.412 3.535 2,216,211 3.4967 1.43%
1995-03-27 0 1.400 1.400 1.420 1.390 1.460 7,406,000 10,517,120 1.4201 3.436 3.436 3.486 3.412 3.584 3,017,143 3.4858 1.45%
1995-03-24 0 1.380 1.380 1.390 1.360 1.390 1,778,370 2,446,648 1.3758 3.387 3.387 3.412 3.338 3.412 724,493 3.3770 -0.72%
1995-03-23 0 1.390 1.380 1.390 1.380 1.410 1,983,100 2,762,654 1.3931 3.412 3.387 3.412 3.387 3.461 807,899 3.4196 0.00%
1995-03-22 0 1.390 1.390 1.410 1.390 1.430 2,638,000 3,720,160 1.4102 3.412 3.412 3.461 3.412 3.510 1,074,699 3.4616 -0.71%
1995-03-21 0 1.400 1.400 1.410 1.370 1.420 6,327,000 8,848,310 1.3985 3.436 3.436 3.461 3.363 3.486 2,577,568 3.4328 1.45%
1995-03-20 0 1.380 1.380 1.390 1.380 1.430 880,000 1,231,280 1.3992 3.387 3.387 3.412 3.387 3.510 358,505 3.4345 -2.13%
1995-03-17 0 1.410 1.400 1.410 1.390 1.460 2,449,000 3,459,460 1.4126 3.461 3.436 3.461 3.412 3.584 997,702 3.4674 0.71%
1995-03-16 0 1.400 1.390 1.400 1.390 1.460 2,042,000 2,922,540 1.4312 3.436 3.412 3.436 3.412 3.584 831,894 3.5131 -2.10%
1995-03-15 0 1.430 1.430 1.440 1.400 1.450 3,726,000 5,303,400 1.4233 3.510 3.510 3.535 3.436 3.559 1,517,942 3.4938 2.14%
1995-03-14 0 1.400 1.400 1.410 1.340 1.430 4,736,200 6,585,948 1.3906 3.436 3.436 3.461 3.289 3.510 1,929,489 3.4133 2.19%
1995-03-13 0 1.370 1.370 1.380 1.360 1.450 1,878,000 2,605,900 1.3876 3.363 3.363 3.387 3.338 3.559 765,082 3.4060 -3.52%
1995-03-10 0 1.420 1.410 1.420 1.420 1.470 1,143,426 1,648,799 1.4420 3.486 3.461 3.486 3.486 3.608 465,822 3.5395 -2.74%
1995-03-09 0 1.460 1.460 1.470 1.440 1.490 2,426,000 3,541,540 1.4598 3.584 3.584 3.608 3.535 3.657 988,332 3.5833 -0.68%
1995-03-08 0 1.470 1.470 1.480 1.460 1.500 1,896,000 2,804,620 1.4792 3.608 3.608 3.633 3.584 3.682 772,415 3.6310 -3.29%
1995-03-07 0 1.520 1.520 1.540 1.520 1.560 2,919,731 4,482,045 1.5351 3.731 3.731 3.780 3.731 3.829 1,189,474 3.7681 -1.30%
1995-03-06 0 1.540 1.530 1.540 1.540 1.550 1,414,000 2,186,860 1.5466 3.780 3.756 3.780 3.780 3.805 576,052 3.7963 -1.28%
1995-03-03 0 1.560 1.550 1.570 1.540 1.580 4,166,984 6,508,346 1.5619 3.829 3.805 3.854 3.780 3.878 1,697,595 3.8339 -0.64%
1995-03-02 0 1.570 1.560 1.570 1.530 1.610 3,376,000 5,280,240 1.5641 3.854 3.829 3.854 3.756 3.952 1,375,355 3.8392 1.95%
1995-03-01 0 1.540 1.540 1.550 1.540 1.580 2,292,000 3,549,400 1.5486 3.780 3.780 3.805 3.780 3.878 933,742 3.8013 -2.53%
1995-02-28 0 1.580 1.570 1.580 1.560 1.590 4,166,000 6,562,940 1.5754 3.878 3.854 3.878 3.829 3.903 1,697,194 3.8669 1.94%
1995-02-27 0 1.550 1.540 1.550 1.520 1.620 9,604,000 15,050,980 1.5672 3.805 3.780 3.805 3.731 3.977 3,912,590 3.8468 -5.49%
1995-02-24 0 1.640 1.630 1.640 1.490 1.650 9,790,000 15,402,300 1.5733 4.026 4.001 4.026 3.657 4.050 3,988,365 3.8618 9.33%
1995-02-23 0 1.500 1.490 1.500 1.470 1.530 3,703,000 5,526,580 1.4925 3.682 3.657 3.682 3.608 3.756 1,508,572 3.6635 -0.66%
1995-02-22 0 1.510 1.510 1.530 1.490 1.580 10,220,000 15,549,220 1.5215 3.707 3.707 3.756 3.657 3.878 4,163,544 3.7346 -2.58%
1995-02-21 0 1.550 1.540 1.550 1.460 1.550 34,249,000 52,213,300 1.5245 3.805 3.780 3.805 3.584 3.805 13,952,760 3.7421 -7.74%
1995-02-20 1 1.680 - - - - 0 0 - 4.124 - - - - 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 4.124 4.099 4.124 4.099 4.296 4,864,257 4.1510 -3.45%
1995-02-16 0 1.740 1.730 1.740 1.730 1.870 16,364,000 29,714,280 1.8158 4.271 4.247 4.271 4.247 4.590 6,666,559 4.4572 -2.79%
1995-02-15 0 1.790 1.780 1.790 1.760 1.820 6,576,000 11,761,580 1.7886 4.394 4.369 4.394 4.320 4.467 2,679,008 4.3903 1.70%
1995-02-14 0 1.760 1.760 1.770 1.730 1.860 27,288,000 49,203,060 1.8031 4.320 4.320 4.345 4.247 4.566 11,116,906 4.4260 -3.83%
1995-02-13 0 1.830 1.820 1.840 1.640 1.840 13,734,000 23,914,260 1.7412 4.492 4.467 4.517 4.026 4.517 5,595,118 4.2741 10.24%
1995-02-10 0 1.660 1.650 1.660 1.650 1.750 5,070,000 8,586,540 1.6936 4.075 4.050 4.075 4.050 4.296 2,065,476 4.1572 -1.19%
1995-02-09 0 1.680 1.670 1.680 1.660 1.740 5,526,000 9,412,020 1.7032 4.124 4.099 4.124 4.075 4.271 2,251,247 4.1808 -1.75%
1995-02-08 0 1.710 1.700 1.710 1.640 1.770 18,695,000 32,464,490 1.7365 4.197 4.173 4.197 4.026 4.345 7,616,189 4.2626 4.91%
1995-02-07 0 1.630 1.630 1.640 1.600 1.680 8,213,731 13,447,435 1.6372 4.001 4.001 4.026 3.927 4.124 3,346,206 4.0187 2.52%
1995-02-06 0 1.590 1.580 1.590 1.500 1.620 7,150,000 11,315,080 1.5825 3.903 3.878 3.903 3.682 3.977 2,912,851 3.8845 6.71%
1995-02-03 0 1.490 1.470 1.490 1.480 1.510 1,388,000 2,071,760 1.4926 3.657 3.608 3.657 3.633 3.707 565,460 3.6639 -0.67%
1995-01-30 0 1.500 1.500 1.510 1.470 1.510 994,000 1,491,120 1.5001 3.682 3.682 3.707 3.608 3.707 404,947 3.6823 -0.66%
1995-01-27 0 1.510 1.500 1.520 1.500 1.540 2,318,000 3,518,020 1.5177 3.707 3.682 3.731 3.682 3.780 944,334 3.7254 -1.95%
1995-01-26 0 1.540 1.520 1.540 1.490 1.560 5,778,656 8,814,245 1.5253 3.780 3.731 3.780 3.657 3.829 2,354,177 3.7441 0.65%
1995-01-25 0 1.530 1.520 1.530 1.450 1.560 8,820,000 13,296,120 1.5075 3.756 3.731 3.756 3.559 3.829 3,593,195 3.7004 5.52%
1995-01-24 0 1.450 1.440 1.450 1.380 1.470 6,313,313 8,993,739 1.4246 3.559 3.535 3.559 3.387 3.608 2,571,992 3.4968 3.57%
1995-01-23 0 1.400 1.380 1.400 1.340 1.440 5,525,000 7,749,740 1.4027 3.436 3.387 3.436 3.289 3.535 2,250,839 3.4430 -4.11%
1995-01-20 0 1.460 1.450 1.470 1.380 1.490 8,460,000 12,261,780 1.4494 3.584 3.559 3.608 3.387 3.657 3,446,534 3.5577 -1.35%
1995-01-19 0 1.480 1.450 1.480 1.400 1.530 11,144,000 16,518,660 1.4823 3.633 3.559 3.633 3.436 3.756 4,539,974 3.6385 -1.99%
1995-01-18 0 1.510 1.510 1.520 1.490 1.630 20,016,000 31,330,740 1.5653 3.707 3.707 3.731 3.657 4.001 8,154,353 3.8422 -6.79%
1995-01-17 0 1.620 1.620 1.630 1.370 1.620 13,918,622 20,658,085 1.4842 3.977 3.977 4.001 3.363 3.977 5,670,332 3.6432 18.25%
1995-01-16 0 1.370 1.370 1.390 1.290 1.390 5,302,000 7,018,800 1.3238 3.363 3.363 3.412 3.166 3.412 2,159,991 3.2495 4.58%
1995-01-13 0 1.310 1.290 1.300 1.270 1.380 4,934,000 6,443,700 1.3060 3.216 3.166 3.191 3.117 3.387 2,010,071 3.2057 -5.07%
1995-01-12 0 1.380 1.370 1.390 1.360 1.400 2,610,000 3,599,280 1.3790 3.387 3.363 3.412 3.338 3.436 1,063,292 3.3850 2.22%
1995-01-11 0 1.350 - 1.360 1.340 1.480 4,060,000 5,830,740 1.4361 3.314 - 3.338 3.289 3.633 1,654,010 3.5252 -3.57%
1995-01-10 0 1.400 1.390 1.410 1.360 1.400 4,312,000 5,941,040 1.3778 3.436 3.412 3.461 3.338 3.436 1,756,673 3.3820 -0.71%
1995-01-09 0 1.410 1.410 1.430 1.410 1.460 2,384,000 3,430,540 1.4390 3.461 3.461 3.510 3.461 3.584 971,222 3.5322 -4.73%
1995-01-06 0 1.480 1.480 1.490 1.470 1.550 3,404,000 5,115,240 1.5027 3.633 3.633 3.657 3.608 3.805 1,386,762 3.6886 -5.13%
1995-01-05 0 1.560 1.560 1.570 1.510 1.570 3,362,000 5,197,420 1.5459 3.829 3.829 3.854 3.707 3.854 1,369,651 3.7947 2.63%
1995-01-04 0 1.520 1.520 1.530 1.490 1.540 1,873,000 2,838,080 1.5153 3.731 3.731 3.756 3.657 3.780 763,045 3.7194 0.66%
1995-01-03 0 1.510 1.510 1.520 1.500 1.600 2,872,000 4,417,860 1.5383 3.707 3.707 3.731 3.682 3.927 1,170,029 3.7759 -7.36%
1994-12-30 0 1.630 1.630 1.640 1.620 1.680 2,480,000 4,095,660 1.6515 4.001 4.001 4.026 3.977 4.124 1,010,332 4.0538 -1.21%
1994-12-29 0 1.650 1.640 1.650 1.600 1.650 2,400,000 3,919,160 1.6330 4.050 4.026 4.050 3.927 4.050 977,740 4.0084 0.00%
1994-12-28 0 1.650 1.640 1.650 1.650 1.720 1,122,000 1,870,780 1.6674 4.050 4.026 4.050 4.050 4.222 457,094 4.0928 -1.79%
1994-12-23 0 1.680 1.670 1.690 1.650 1.690 2,464,000 4,109,520 1.6678 4.124 4.099 4.148 4.050 4.148 1,003,813 4.0939 -0.59%
1994-12-22 0 1.690 1.690 1.700 1.670 1.720 3,992,000 6,788,920 1.7006 4.148 4.148 4.173 4.099 4.222 1,626,308 4.1744 0.00%
1994-12-21 0 1.690 1.680 1.690 1.680 1.740 2,957,000 5,028,330 1.7005 4.148 4.124 4.148 4.124 4.271 1,204,657 4.1741 -2.87%
1994-12-20 0 1.740 1.730 1.740 1.670 1.740 4,326,000 7,399,060 1.7104 4.271 4.247 4.271 4.099 4.271 1,762,377 4.1983 1.75%
1994-12-19 0 1.710 1.700 1.710 1.680 1.820 9,991,000 17,798,350 1.7814 4.197 4.173 4.197 4.124 4.467 4,070,251 4.3728 -2.29%
1994-12-16 0 1.750 1.740 1.750 1.660 1.790 11,876,000 20,641,400 1.7381 4.296 4.271 4.296 4.075 4.394 4,838,184 4.2664 1.74%
1994-12-15 0 1.720 1.710 - 1.580 1.730 12,334,924 20,230,345 1.6401 4.222 4.197 - 3.878 4.247 5,025,146 4.0258 10.97%
1994-12-14 0 1.550 1.540 1.550 1.550 1.620 6,416,000 10,201,100 1.5899 3.805 3.780 3.805 3.805 3.977 2,613,825 3.9027 -1.27%
1994-12-13 0 1.570 1.560 1.570 1.520 1.590 2,842,000 4,418,700 1.5548 3.854 3.829 3.854 3.731 3.903 1,157,807 3.8164 3.29%
1994-12-12 0 1.520 1.510 1.520 1.480 1.590 4,100,000 6,237,020 1.5212 3.731 3.707 3.731 3.633 3.903 1,670,306 3.7341 -1.30%
1994-12-09 0 1.540 1.540 1.550 1.520 1.590 5,568,000 8,611,140 1.5465 3.780 3.780 3.805 3.731 3.903 2,268,357 3.7962 -7.23%
1994-12-08 0 1.660 1.650 1.660 1.650 1.780 5,110,000 8,678,640 1.6984 4.075 4.050 4.075 4.050 4.369 2,081,772 4.1689 -7.78%
1994-12-07 0 1.800 1.790 1.800 1.790 1.850 2,630,000 4,803,360 1.8264 4.418 4.394 4.418 4.394 4.541 1,071,440 4.4831 -2.17%
1994-12-06 0 1.840 1.840 1.850 1.800 1.860 4,064,000 7,425,620 1.8272 4.517 4.517 4.541 4.418 4.566 1,655,640 4.4850 -1.60%
1994-12-05 0 1.870 1.860 1.870 1.840 1.880 3,061,050 5,693,220 1.8599 4.590 4.566 4.590 4.517 4.615 1,247,047 4.5654 3.31%
1994-12-02 0 1.810 1.800 1.810 1.800 1.900 4,044,000 7,369,120 1.8222 4.443 4.418 4.443 4.418 4.664 1,647,492 4.4729 -4.74%
1994-12-01 0 1.900 1.900 1.910 1.890 1.990 2,296,000 4,462,080 1.9434 4.664 4.664 4.688 4.639 4.885 935,371 4.7704 -2.56%
1994-11-30 0 1.950 1.940 1.960 1.920 2.000 2,268,000 4,457,120 1.9652 4.787 4.762 4.811 4.713 4.909 923,964 4.8239 -2.01%
1994-11-29 0 1.990 1.990 2.000 1.990 2.100 2,298,000 4,646,460 2.0220 4.885 4.885 4.909 4.885 5.155 936,186 4.9632 -2.93%
1994-11-28 0 2.050 2.025 2.050 2.025 2.175 1,858,000 3,873,400 2.0847 5.032 4.971 5.032 4.971 5.339 756,934 5.1172 -1.20%
1994-11-25 0 2.075 2.050 2.075 2.025 2.100 2,356,500 4,852,350 2.0591 5.093 5.032 5.093 4.971 5.155 960,019 5.0544 0.00%
1994-11-24 0 2.075 2.075 2.100 2.050 2.175 6,555,066 13,822,129 2.1086 5.093 5.093 5.155 5.032 5.339 2,670,480 5.1759 3.75%
1994-11-23 0 2.000 1.980 2.000 1.860 2.025 5,512,000 10,803,880 1.9601 4.909 4.860 4.909 4.566 4.971 2,245,543 4.8113 -3.61%
1994-11-22 0 2.075 2.050 2.075 2.050 2.200 5,114,000 10,767,050 2.1054 5.093 5.032 5.093 5.032 5.400 2,083,401 5.1680 -7.78%
1994-11-21 0 2.250 2.250 2.275 2.225 2.300 2,892,000 6,523,900 2.2558 5.523 5.523 5.584 5.462 5.646 1,178,177 5.5373 -3.23%
1994-11-18 0 2.325 2.325 2.350 2.275 2.350 1,852,000 4,294,400 2.3188 5.707 5.707 5.768 5.584 5.768 754,490 5.6918 -2.11%
1994-11-17 0 2.375 2.375 2.400 2.375 2.425 1,690,000 4,054,600 2.3992 5.830 5.830 5.891 5.830 5.953 688,492 5.8891 -1.04%
1994-11-16 0 2.400 2.400 2.425 2.375 2.475 2,079,030 5,023,016 2.4160 5.891 5.891 5.953 5.830 6.075 846,980 5.9305 -1.03%
1994-11-15 0 2.425 2.425 2.450 2.425 2.475 1,684,000 4,120,050 2.4466 5.953 5.953 6.014 5.953 6.075 686,048 6.0055 1.04%
1994-11-14 0 2.400 2.400 2.425 2.375 2.425 1,290,000 3,098,250 2.4017 5.891 5.891 5.953 5.830 5.953 525,535 5.8954 -1.03%
1994-11-11 0 2.425 2.400 2.425 2.375 2.425 1,960,000 4,716,300 2.4063 5.953 5.891 5.953 5.830 5.953 798,488 5.9065 0.00%
1994-11-10 0 2.425 2.425 2.450 2.425 2.475 1,462,000 3,577,750 2.4472 5.953 5.953 6.014 5.953 6.075 595,607 6.0069 -1.02%
1994-11-09 0 2.450 2.425 2.450 2.400 2.475 2,750,000 6,687,150 2.4317 6.014 5.953 6.014 5.891 6.075 1,120,327 5.9689 1.03%
1994-11-08 0 2.425 2.425 2.450 2.425 2.500 2,504,000 6,164,400 2.4618 5.953 5.953 6.014 5.953 6.137 1,020,109 6.0429 -2.02%
1994-11-07 0 2.475 2.475 2.500 2.475 2.525 2,924,000 7,290,600 2.4934 6.075 6.075 6.137 6.075 6.198 1,191,213 6.1203 -1.00%
1994-11-04 0 2.500 2.500 2.525 2.475 2.600 4,028,835 10,157,675 2.5212 6.137 6.137 6.198 6.075 6.382 1,641,314 6.1887 -1.96%
1994-11-03 0 2.550 2.525 2.550 2.550 2.625 5,234,000 13,569,900 2.5926 6.259 6.198 6.259 6.259 6.443 2,132,288 6.3640 0.00%
1994-11-02 0 2.550 2.525 2.550 2.525 2.625 6,460,000 16,583,200 2.5671 6.259 6.198 6.259 6.198 6.443 2,631,751 6.3012 -1.92%
1994-11-01 0 2.600 2.600 2.625 2.575 2.700 14,906,000 39,254,500 2.6335 6.382 6.382 6.443 6.321 6.628 6,072,581 6.4642 -1.89%
1994-10-31 0 2.650 2.625 2.650 2.450 2.650 17,066,000 43,521,000 2.5502 6.505 6.443 6.505 6.014 6.505 6,952,548 6.2597 9.28%
1994-10-28 0 2.425 2.425 2.450 2.425 2.450 3,674,000 8,948,900 2.4357 5.953 5.953 6.014 5.953 6.014 1,496,757 5.9789 1.04%
1994-10-27 0 2.400 2.400 2.425 2.375 2.475 11,552,000 28,174,950 2.4390 5.891 5.891 5.953 5.830 6.075 4,706,189 5.9868 3.23%
1994-10-26 0 2.325 2.325 2.350 2.275 2.350 2,574,000 5,938,700 2.3072 5.707 5.707 5.768 5.584 5.768 1,048,626 5.6633 2.20%
1994-10-25 0 2.275 2.275 2.300 2.275 2.300 2,382,000 5,455,600 2.2903 5.584 5.584 5.646 5.584 5.646 970,407 5.6220 -1.09%
1994-10-24 0 2.300 2.275 2.300 2.250 2.300 2,900,000 6,603,950 2.2772 5.646 5.584 5.646 5.523 5.646 1,181,436 5.5898 0.00%
1994-10-21 0 2.300 2.300 2.325 2.275 2.350 3,540,000 8,160,000 2.3051 5.646 5.646 5.707 5.584 5.768 1,442,167 5.6582 0.00%
1994-10-20 0 2.300 2.300 2.325 2.300 2.350 1,798,000 4,171,650 2.3202 5.646 5.646 5.707 5.646 5.768 732,490 5.6952 -1.08%
1994-10-19 0 2.325 2.300 2.350 2.300 2.350 3,002,000 6,990,350 2.3286 5.707 5.646 5.768 5.646 5.768 1,222,990 5.7158 -1.06%
1994-10-18 0 2.350 2.350 2.375 2.300 2.400 2,400,000 5,585,800 2.3274 5.768 5.768 5.830 5.646 5.891 977,740 5.7130 0.00%
1994-10-17 0 2.350 2.325 2.350 2.325 2.425 2,492,000 5,941,100 2.3841 5.768 5.707 5.768 5.707 5.953 1,015,220 5.8520 -1.05%
1994-10-14 0 2.375 2.375 2.400 2.375 2.450 4,544,000 10,928,850 2.4051 5.830 5.830 5.891 5.830 6.014 1,851,188 5.9037 -1.04%
1994-10-12 0 2.400 2.375 2.400 2.275 2.450 8,582,000 20,222,600 2.3564 5.891 5.830 5.891 5.584 6.014 3,496,236 5.7841 5.49%
1994-10-11 0 2.275 2.250 2.275 2.250 2.325 2,290,000 5,259,200 2.2966 5.584 5.523 5.584 5.523 5.707 932,927 5.6373 0.00%
1994-10-10 0 2.275 2.275 2.300 2.250 2.375 2,862,000 6,510,500 2.2748 5.584 5.584 5.646 5.523 5.830 1,165,955 5.5838 -2.15%
1994-10-07 0 2.350 2.350 2.375 2.200 2.375 4,366,000 9,914,150 2.2708 5.707 5.707 5.768 5.343 5.768 1,797,798 5.5146 2.17%
1994-10-06 0 2.300 2.275 2.300 2.250 2.400 2,908,000 6,736,300 2.3165 5.586 5.525 5.586 5.464 5.828 1,197,434 5.6256 -2.13%
1994-10-05 0 2.350 2.325 2.350 2.350 2.475 3,490,000 8,375,200 2.3998 5.707 5.646 5.707 5.707 6.011 1,437,085 5.8279 -5.05%
1994-10-04 0 2.475 2.450 2.500 2.425 2.525 3,398,000 8,454,000 2.4879 6.011 5.950 6.071 5.889 6.132 1,399,202 6.0420 2.06%
1994-10-03 0 2.425 2.450 2.475 2.425 2.525 3,200,000 7,918,650 2.4746 5.889 5.950 6.011 5.889 6.132 1,317,671 6.0096 -3.00%
1994-09-30 0 2.500 2.500 2.510 2.490 2.560 5,000,000 12,602,900 2.5206 6.071 6.071 6.096 6.047 6.217 2,058,862 6.1213 -2.34%
1994-09-29 0 2.560 2.550 2.560 2.560 2.640 3,876,000 10,066,880 2.5972 6.217 6.193 6.217 6.217 6.411 1,596,029 6.3075 -1.16%
1994-09-28 0 2.590 2.580 2.590 2.570 2.630 6,180,000 16,102,040 2.6055 6.290 6.266 6.290 6.241 6.387 2,544,753 6.3275 0.39%
1994-09-27 0 2.580 2.580 2.590 2.550 2.660 6,408,000 16,702,960 2.6066 6.266 6.266 6.290 6.193 6.460 2,638,637 6.3301 -0.77%
1994-09-26 0 2.600 2.600 2.610 2.590 2.740 6,280,000 16,673,160 2.6550 6.314 6.314 6.338 6.290 6.654 2,585,930 6.4476 -3.70%
1994-09-23 0 2.700 2.700 2.710 2.680 2.780 7,460,000 20,364,520 2.7298 6.557 6.557 6.581 6.508 6.751 3,071,821 6.6295 -1.46%
1994-09-22 0 2.740 2.740 2.750 2.700 2.780 7,152,000 19,603,220 2.7409 6.654 6.654 6.678 6.557 6.751 2,944,996 6.6565 -1.08%
1994-09-20 0 2.770 2.760 2.770 2.760 2.810 5,490,000 15,293,540 2.7857 6.727 6.703 6.727 6.703 6.824 2,260,630 6.7652 0.00%
1994-09-19 0 2.770 2.760 2.770 2.760 2.820 7,666,000 21,320,180 2.7811 6.727 6.703 6.727 6.703 6.848 3,156,646 6.7541 -1.77%
1994-09-16 0 2.820 2.810 2.820 2.810 2.890 31,380,000 89,663,200 2.8573 6.848 6.824 6.848 6.824 7.018 12,921,415 6.9391 1.44%
1994-09-15 0 2.780 2.780 2.790 2.720 2.790 6,503,000 17,881,470 2.7497 6.751 6.751 6.776 6.606 6.776 2,677,755 6.6778 1.83%
1994-09-14 0 2.730 2.720 2.730 2.720 2.850 10,148,000 28,367,240 2.7954 6.630 6.606 6.630 6.606 6.921 4,178,665 6.7886 -1.80%
1994-09-13 0 2.780 2.770 2.790 2.710 2.820 9,348,000 25,948,060 2.7758 6.751 6.727 6.776 6.581 6.848 3,849,247 6.7411 2.21%
1994-09-12 0 2.720 2.710 2.720 2.690 2.760 9,143,000 24,924,940 2.7261 6.606 6.581 6.606 6.533 6.703 3,764,834 6.6205 -2.51%
1994-09-09 0 2.790 2.780 2.790 2.780 2.980 31,363,000 91,366,890 2.9132 6.776 6.751 6.776 6.751 7.237 12,914,415 7.0748 -4.45%
1994-09-08 0 2.920 2.920 2.930 2.770 2.970 56,315,000 162,857,110 2.8919 7.091 7.091 7.116 6.727 7.213 23,188,957 7.0230 4.29%
1994-09-07 0 2.800 2.790 2.810 2.700 2.820 24,052,000 66,624,840 2.7700 6.800 6.776 6.824 6.557 6.848 9,903,947 6.7271 3.70%
1994-09-06 0 2.700 2.690 2.700 2.650 2.730 6,120,000 16,468,720 2.6910 6.557 6.533 6.557 6.436 6.630 2,520,046 6.5351 1.89%
1994-09-05 0 2.650 2.640 2.650 2.650 2.760 6,934,000 18,847,500 2.7181 6.436 6.411 6.436 6.436 6.703 2,855,229 6.6010 -2.57%
1994-09-02 0 2.720 2.720 2.730 2.720 2.820 17,348,000 48,112,880 2.7734 6.606 6.606 6.630 6.606 6.848 7,143,426 6.7353 -1.45%
1994-09-01 0 2.760 2.760 2.770 2.500 2.790 25,352,000 67,973,980 2.6812 6.703 6.703 6.727 6.071 6.776 10,439,251 6.5114 9.52%
1994-08-31 0 2.520 2.520 2.530 2.510 2.570 5,266,000 13,330,660 2.5315 6.120 6.120 6.144 6.096 6.241 2,168,393 6.1477 -0.79%
1994-08-30 0 2.540 2.530 2.540 2.490 2.590 14,070,000 35,928,940 2.5536 6.168 6.144 6.168 6.047 6.290 5,793,636 6.2014 2.42%
1994-08-26 0 2.480 2.470 2.490 2.400 2.530 7,260,000 18,017,480 2.4817 6.023 5.998 6.047 5.828 6.144 2,989,467 6.0270 1.64%
1994-08-25 0 2.440 2.430 2.450 2.410 2.540 13,550,000 33,675,020 2.4852 5.926 5.901 5.950 5.853 6.168 5,579,515 6.0355 -1.21%
1994-08-24 0 2.470 2.460 2.470 2.340 2.490 12,433,000 30,197,760 2.4288 5.998 5.974 5.998 5.683 6.047 5,119,565 5.8985 2.49%
1994-08-23 0 2.410 2.400 2.420 2.390 2.700 13,436,000 34,362,600 2.5575 5.853 5.828 5.877 5.804 6.557 5,532,573 6.2110 -9.74%
1994-08-22 1 2.670 - - - - 0 0 - 6.484 - - - - 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 6.484 6.460 6.484 6.363 6.630 4,953,621 6.4888 -0.74%
1994-08-18 0 2.690 2.690 2.700 2.680 2.790 12,334,000 33,804,680 2.7408 6.533 6.533 6.557 6.508 6.776 5,078,800 6.6560 -1.82%
1994-08-17 0 2.740 2.740 2.750 2.730 2.830 25,266,000 70,386,060 2.7858 6.654 6.654 6.678 6.630 6.873 10,403,839 6.7654 0.00%
1994-08-16 0 2.740 2.740 2.750 2.570 2.770 20,756,731 56,093,288 2.7024 6.654 6.654 6.678 6.241 6.727 8,547,047 6.5629 3.01%
1994-08-15 0 2.660 2.640 2.650 2.640 2.780 8,654,000 23,331,740 2.6961 6.460 6.411 6.436 6.411 6.751 3,563,478 6.5475 -3.62%
1994-08-12 0 2.760 2.750 2.760 2.720 2.830 12,526,000 34,832,060 2.7808 6.703 6.678 6.703 6.606 6.873 5,157,860 6.7532 0.00%
1994-08-11 0 2.760 2.750 2.770 2.680 2.860 34,141,000 95,320,110 2.7920 6.703 6.678 6.727 6.508 6.946 14,058,318 6.7803 1.10%
1994-08-10 0 2.730 2.720 2.730 2.620 2.770 19,779,387 53,219,229 2.6906 6.630 6.606 6.630 6.363 6.727 8,144,604 6.5343 3.02%
1994-08-09 0 2.650 2.650 2.670 2.600 2.780 25,669,000 68,599,940 2.6725 6.436 6.436 6.484 6.314 6.751 10,569,783 6.4902 -2.21%
1994-08-08 0 2.710 2.700 2.710 2.700 2.930 47,187,000 132,461,340 2.8072 6.581 6.557 6.581 6.557 7.116 19,430,300 6.8173 -5.90%
1994-08-05 0 2.880 2.880 2.890 2.530 2.890 58,010,000 155,792,500 2.6856 6.994 6.994 7.018 6.144 7.018 23,886,911 6.5221 13.39%
1994-08-04 0 2.540 2.530 2.540 2.300 2.600 41,226,731 102,987,778 2.4981 6.168 6.144 6.168 5.586 6.314 16,976,026 6.0667 10.92%
1994-08-03 0 2.290 2.280 2.290 2.280 2.410 12,568,000 29,321,980 2.3331 5.561 5.537 5.561 5.537 5.853 5,175,154 5.6659 -2.97%
1994-08-02 0 2.360 2.350 2.360 2.300 2.500 32,055,000 76,847,200 2.3974 5.731 5.707 5.731 5.586 6.071 13,199,361 5.8220 0.85%
1994-08-01 0 2.340 2.330 2.340 1.960 2.370 18,928,000 41,115,690 2.1722 5.683 5.658 5.683 4.760 5.756 7,794,026 5.2753 22.51%
1994-07-29 0 1.910 1.910 1.915 1.900 1.935 1,476,000 2,831,710 1.9185 4.638 4.638 4.651 4.614 4.699 607,776 4.6591 0.79%
1994-07-28 0 1.895 1.885 1.900 1.885 1.960 3,520,000 6,781,280 1.9265 4.602 4.578 4.614 4.578 4.760 1,449,439 4.6786 0.53%
1994-07-27 0 1.885 1.875 1.885 1.845 1.900 1,588,000 2,976,670 1.8745 4.578 4.553 4.578 4.481 4.614 653,894 4.5522 2.45%
1994-07-26 0 1.840 1.830 1.840 1.820 1.845 828,000 1,520,530 1.8364 4.468 4.444 4.468 4.420 4.481 340,947 4.4597 0.27%
1994-07-25 0 1.835 1.835 1.845 1.835 1.890 1,600,000 2,975,150 1.8595 4.456 4.456 4.481 4.456 4.590 658,836 4.5158 -2.39%
1994-07-22 0 1.880 1.880 1.890 1.860 1.900 1,426,000 2,680,560 1.8798 4.566 4.566 4.590 4.517 4.614 587,187 4.5651 -1.57%
1994-07-21 0 1.910 1.900 1.920 1.880 1.945 1,670,000 3,178,290 1.9032 4.638 4.614 4.663 4.566 4.723 687,660 4.6219 -1.80%
1994-07-20 0 1.945 1.935 1.945 1.935 1.990 2,398,000 4,705,050 1.9621 4.723 4.699 4.723 4.699 4.833 987,430 4.7649 0.00%
1994-07-19 0 1.945 1.940 1.950 1.945 2.020 2,658,000 5,221,390 1.9644 4.723 4.711 4.736 4.723 4.906 1,094,491 4.7706 -3.23%
1994-07-18 0 2.010 2.000 2.020 2.000 2.120 4,442,000 9,112,600 2.0515 4.881 4.857 4.906 4.857 5.148 1,829,093 4.9820 -0.50%
1994-07-15 0 2.020 2.020 2.030 1.950 2.050 5,326,000 10,617,570 1.9935 4.906 4.906 4.930 4.736 4.978 2,193,099 4.8414 5.76%
1994-07-14 0 1.910 1.905 1.930 1.875 1.940 5,184,000 9,889,280 1.9077 4.638 4.626 4.687 4.553 4.711 2,134,628 4.6328 2.69%
1994-07-13 0 1.860 1.850 1.860 1.770 1.870 3,016,000 5,456,620 1.8092 4.517 4.493 4.517 4.298 4.541 1,241,905 4.3937 4.79%
1994-07-12 0 1.775 1.775 1.780 1.750 1.790 2,142,000 3,807,340 1.7775 4.311 4.311 4.323 4.250 4.347 882,016 4.3166 2.01%
1994-07-11 0 1.740 1.720 1.730 1.720 1.780 3,336,000 5,858,510 1.7561 4.226 4.177 4.201 4.177 4.323 1,373,672 4.2649 0.00%
1994-07-08 0 1.740 1.740 1.760 1.700 1.780 2,404,000 4,179,980 1.7388 4.226 4.226 4.274 4.128 4.323 989,901 4.2226 -0.57%
1994-07-07 0 1.750 1.740 1.750 1.680 1.780 7,476,000 12,903,230 1.7260 4.250 4.226 4.250 4.080 4.323 3,078,410 4.1915 -2.78%
1994-07-06 0 1.800 - 1.800 1.800 1.880 1,628,000 2,987,410 1.8350 4.371 - 4.371 4.371 4.566 670,365 4.4564 -3.23%
1994-07-05 0 1.860 1.850 1.865 1.860 1.920 1,496,000 2,829,990 1.8917 4.517 4.493 4.529 4.517 4.663 616,011 4.5941 -2.11%
1994-07-04 0 1.900 1.880 1.900 1.900 1.990 1,836,000 3,572,180 1.9456 4.614 4.566 4.614 4.614 4.833 756,014 4.7250 -4.04%
1994-07-01 0 1.980 1.980 1.990 1.960 2.000 1,798,000 3,557,160 1.9784 4.808 4.808 4.833 4.760 4.857 740,367 4.8046 -1.00%
1994-06-30 0 2.000 1.990 2.025 1.960 2.025 2,062,000 4,124,600 2.0003 4.857 4.833 4.918 4.760 4.918 849,074 4.8578 2.56%
1994-06-29 0 1.950 1.960 1.970 1.900 1.980 2,092,000 4,064,860 1.9430 4.736 4.760 4.784 4.614 4.808 861,428 4.7187 -2.50%
1994-06-28 0 2.000 1.990 2.025 1.990 2.100 2,144,000 4,376,100 2.0411 4.857 4.833 4.918 4.833 5.100 882,840 4.9568 -3.61%
1994-06-27 0 2.075 2.075 2.100 2.075 2.225 1,393,000 2,931,420 2.1044 5.039 5.039 5.100 5.039 5.403 573,599 5.1106 -4.60%
1994-06-24 0 2.175 2.150 2.200 2.175 2.225 772,000 1,695,650 2.1964 5.282 5.221 5.343 5.282 5.403 317,888 5.3341 -2.25%
1994-06-23 0 2.225 2.200 2.250 2.200 2.275 1,794,000 4,003,750 2.2317 5.403 5.343 5.464 5.343 5.525 738,720 5.4199 0.00%
1994-06-22 0 2.225 2.225 2.250 2.175 2.250 976,000 2,147,200 2.2000 5.403 5.403 5.464 5.282 5.464 401,890 5.3428 1.14%
1994-06-21 0 2.200 2.200 2.225 2.150 2.200 1,192,000 2,600,800 2.1819 5.343 5.343 5.403 5.221 5.343 490,833 5.2988 -1.12%
1994-06-20 0 2.225 2.200 2.250 2.200 2.250 702,000 1,572,800 2.2405 5.403 5.343 5.464 5.343 5.464 289,064 5.4410 0.00%
1994-06-17 0 2.225 2.225 2.250 2.175 2.250 1,702,000 3,792,600 2.2283 5.403 5.403 5.464 5.282 5.464 700,836 5.4115 0.00%
1994-06-16 0 2.225 2.200 2.225 2.200 2.300 1,538,000 3,459,900 2.2496 5.403 5.343 5.403 5.343 5.586 633,306 5.4632 -3.26%
1994-06-15 0 2.300 2.275 2.300 2.275 2.350 890,000 2,047,500 2.3006 5.586 5.525 5.586 5.525 5.707 366,477 5.5870 0.00%
1994-06-10 0 2.300 2.275 2.325 2.250 2.350 1,760,000 4,042,800 2.2970 5.586 5.525 5.646 5.464 5.707 724,719 5.5784 -3.16%
1994-06-09 0 2.375 2.350 2.375 2.300 2.375 1,386,000 3,277,200 2.3645 5.768 5.707 5.768 5.586 5.768 570,716 5.7423 1.06%
1994-06-08 0 2.350 2.325 2.375 2.325 2.375 1,634,000 3,819,200 2.3373 5.707 5.646 5.768 5.646 5.768 672,836 5.6763 1.08%
1994-06-07 0 2.325 2.300 2.350 2.300 2.450 1,840,000 4,386,750 2.3841 5.646 5.586 5.707 5.586 5.950 757,661 5.7899 -3.13%
1994-06-06 0 2.400 2.375 2.425 2.375 2.450 2,176,000 5,255,500 2.4152 5.828 5.768 5.889 5.768 5.950 896,017 5.8654 -1.03%
1994-06-03 0 2.425 2.425 2.450 2.275 2.475 3,394,000 8,133,900 2.3966 5.889 5.889 5.950 5.525 6.011 1,397,555 5.8201 5.43%
1994-06-02 0 2.300 2.300 2.325 2.300 2.400 1,884,000 4,386,800 2.3285 5.586 5.586 5.646 5.586 5.828 775,779 5.6547 -4.17%
1994-06-01 0 2.400 2.400 2.425 2.400 2.550 1,368,000 3,355,050 2.4525 5.828 5.828 5.889 5.828 6.193 563,305 5.9560 -4.00%
1994-05-31 0 2.500 2.475 2.525 2.475 2.600 1,692,000 4,255,000 2.5148 6.071 6.011 6.132 6.011 6.314 696,719 6.1072 -2.91%
1994-05-30 0 2.575 2.550 2.575 2.575 2.675 3,583,000 9,340,675 2.6069 6.253 6.193 6.253 6.253 6.496 1,475,380 6.3310 1.58%
1994-05-27 0 2.550 2.525 2.575 2.500 2.625 4,642,000 11,832,100 2.5489 6.156 6.096 6.217 6.036 6.337 1,922,757 6.1537 0.99%
1994-05-26 0 2.525 2.500 2.550 2.500 2.675 8,814,000 22,904,200 2.5986 6.096 6.036 6.156 6.036 6.458 3,650,837 6.2737 0.00%
1994-05-25 0 2.525 2.525 - 2.400 2.625 7,434,000 18,571,875 2.4982 6.096 6.096 - 5.794 6.337 3,079,228 6.0313 5.21%
1994-05-24 0 2.400 2.375 2.400 2.350 2.425 1,256,000 3,005,700 2.3931 5.794 5.734 5.794 5.673 5.855 520,246 5.7775 1.05%
1994-05-23 0 2.375 2.375 2.400 2.325 2.475 3,132,000 7,585,050 2.4218 5.734 5.734 5.794 5.613 5.975 1,297,302 5.8468 -1.04%
1994-05-20 0 2.400 2.400 2.425 2.325 2.475 3,650,000 8,745,200 2.3959 5.794 5.794 5.855 5.613 5.975 1,511,862 5.7844 4.35%
1994-05-19 0 2.300 2.275 2.300 2.250 2.350 1,342,000 3,088,750 2.3016 5.553 5.492 5.553 5.432 5.673 555,868 5.5566 0.00%
1994-05-18 0 2.300 2.275 2.325 2.275 2.350 3,280,000 7,605,500 2.3188 5.553 5.492 5.613 5.492 5.673 1,358,605 5.5980 3.37%
1994-05-17 0 2.225 2.200 2.225 2.175 2.400 3,438,000 7,928,600 2.3062 5.372 5.311 5.372 5.251 5.794 1,424,050 5.5676 -5.32%
1994-05-16 0 2.350 2.350 2.400 2.350 2.550 7,012,000 17,218,900 2.4556 5.673 5.673 5.794 5.673 6.156 2,904,432 5.9285 -4.08%
1994-05-13 0 2.450 2.425 2.450 2.375 2.600 12,346,000 30,244,050 2.4497 5.915 5.855 5.915 5.734 6.277 5,113,822 5.9142 8.89%
1994-05-12 0 2.250 2.225 - 2.075 2.350 4,194,000 9,080,300 2.1651 5.432 5.372 - 5.010 5.673 1,737,192 5.2270 7.14%
1994-05-11 0 2.100 2.050 2.100 2.050 2.150 2,492,000 5,266,000 2.1132 5.070 4.949 5.070 4.949 5.191 1,032,208 5.1017 0.00%
1994-05-10 0 2.100 2.075 2.100 2.025 2.100 2,754,000 5,701,450 2.0702 5.070 5.010 5.070 4.889 5.070 1,140,731 4.9981 -1.18%
1994-05-09 0 2.125 2.100 2.150 2.100 2.250 1,744,000 3,718,400 2.1321 5.130 5.070 5.191 5.070 5.432 722,380 5.1474 -5.56%
1994-05-06 0 2.250 2.225 2.250 2.150 2.300 5,086,000 11,339,750 2.2296 5.432 5.372 5.432 5.191 5.553 2,106,666 5.3828 7.14%
1994-05-05 0 2.100 2.100 2.150 2.025 2.150 3,130,000 6,530,250 2.0863 5.070 5.070 5.191 4.889 5.191 1,296,474 5.0369 0.00%
1994-05-04 0 2.100 2.075 2.100 2.100 2.250 2,936,000 6,401,245 2.1803 5.070 5.010 5.070 5.070 5.432 1,216,117 5.2637 -6.67%
1994-05-03 0 2.250 2.250 2.275 2.175 2.275 2,006,000 4,504,200 2.2454 5.432 5.432 5.492 5.251 5.492 830,903 5.4209 -3.23%
1994-05-02 0 2.325 2.325 2.350 2.325 2.425 1,082,000 2,572,250 2.3773 5.613 5.613 5.673 5.613 5.855 448,174 5.7394 -4.12%
1994-04-29 0 2.425 2.425 2.450 2.425 2.475 1,726,000 4,222,050 2.4461 5.855 5.855 5.915 5.855 5.975 714,924 5.9056 -1.02%
1994-04-28 0 2.450 2.450 2.475 2.425 2.500 1,250,000 3,085,750 2.4686 5.915 5.915 5.975 5.855 6.036 517,761 5.9598 -1.01%
1994-04-27 0 2.475 2.425 2.475 2.400 2.575 2,187,000 5,435,000 2.4851 5.975 5.855 5.975 5.794 6.217 905,875 5.9997 3.12%
1994-04-26 0 2.400 2.375 2.425 2.375 2.500 2,916,000 7,147,250 2.4510 5.794 5.734 5.855 5.734 6.036 1,207,833 5.9174 -3.03%
1994-04-25 0 2.475 2.450 2.475 2.425 2.650 2,474,000 6,156,650 2.4885 5.975 5.915 5.975 5.855 6.398 1,024,753 6.0079 -4.81%
1994-04-22 0 2.600 2.575 2.600 2.575 2.650 1,698,000 4,423,200 2.6049 6.277 6.217 6.277 6.217 6.398 703,327 6.2890 1.96%
1994-04-21 0 2.550 2.525 2.550 2.500 2.600 2,344,000 5,923,450 2.5271 6.156 6.096 6.156 6.036 6.277 970,905 6.1010 -3.77%
1994-04-20 0 2.650 2.625 2.650 2.600 2.700 2,616,000 6,895,850 2.6360 6.398 6.337 6.398 6.277 6.518 1,083,570 6.3640 -1.85%
1994-04-19 0 2.700 2.675 2.725 2.600 2.725 4,996,000 12,813,200 2.5647 6.518 6.458 6.579 6.277 6.579 2,069,387 6.1918 -1.82%
1994-04-18 0 2.750 2.750 2.775 2.650 2.900 6,282,000 17,607,400 2.8028 6.639 6.639 6.700 6.398 7.001 2,602,060 6.7667 -5.17%
1994-04-15 0 2.900 2.875 2.950 2.875 2.975 2,153,005 6,292,364 2.9226 7.001 6.941 7.122 6.941 7.182 891,794 7.0559 0.00%
1994-04-14 0 2.900 2.900 2.925 2.875 2.975 1,856,000 5,463,050 2.9435 7.001 7.001 7.062 6.941 7.182 768,772 7.1062 -0.85%
1994-04-13 0 2.925 2.925 2.950 2.900 3.075 2,173,000 6,442,350 2.9647 7.062 7.062 7.122 7.001 7.424 900,076 7.1576 -1.68%
1994-04-12 0 2.975 2.950 3.000 2.925 3.125 4,336,000 13,342,250 3.0771 7.182 7.122 7.243 7.062 7.545 1,796,009 7.4288 -1.65%
1994-04-11 0 3.025 3.025 3.050 2.850 3.050 2,228,000 6,691,300 3.0033 7.303 7.303 7.363 6.881 7.363 922,857 7.2506 5.22%
1994-04-08 0 2.875 2.875 2.900 2.850 2.900 570,000 1,640,050 2.8773 6.941 6.941 7.001 6.881 7.001 236,099 6.9464 -0.86%
1994-04-07 0 2.900 2.875 2.900 2.825 2.900 842,000 2,422,700 2.8773 7.001 6.941 7.001 6.820 7.001 348,764 6.9465 1.75%
1994-04-06 0 2.850 2.825 2.875 2.850 3.000 1,804,000 5,279,350 2.9265 6.881 6.820 6.941 6.881 7.243 747,233 7.0652 -1.72%
1994-03-31 0 2.900 2.875 2.925 2.775 2.925 2,996,000 8,579,500 2.8637 7.001 6.941 7.062 6.700 7.062 1,240,970 6.9135 -1.69%
1994-03-30 0 2.950 2.925 2.975 2.900 3.050 2,221,000 6,645,350 2.9921 7.122 7.062 7.182 7.001 7.363 919,958 7.2235 -4.07%
1994-03-29 0 3.075 3.050 3.075 2.950 3.225 4,827,900 14,846,388 3.0751 7.424 7.363 7.424 7.122 7.786 1,999,759 7.4241 -3.15%
1994-03-28 0 3.175 3.150 3.200 3.125 3.400 11,028,000 36,374,900 3.2984 7.665 7.605 7.726 7.545 8.208 4,567,895 7.9632 -3.05%
1994-03-25 0 3.275 3.250 3.300 2.900 3.350 19,893,535 62,582,216 3.1459 7.907 7.846 7.967 7.001 8.088 8,240,078 7.5949 13.91%
1994-03-24 0 2.875 2.850 2.950 2.675 2.950 8,040,000 22,614,350 2.8127 6.941 6.881 7.122 6.458 7.122 3,330,239 6.7906 8.49%
1994-03-23 0 2.650 2.650 2.725 2.475 2.750 9,160,000 24,284,500 2.6511 6.398 6.398 6.579 5.975 6.639 3,794,153 6.4005 4.95%
1994-03-22 0 2.525 2.475 2.525 2.250 2.550 6,143,000 15,117,600 2.4609 6.096 5.975 6.096 5.432 6.156 2,544,485 5.9413 5.21%
1994-03-21 0 2.400 2.400 2.450 2.375 2.750 3,478,000 8,928,650 2.5672 5.794 5.794 5.915 5.734 6.639 1,440,618 6.1978 -12.73%
1994-03-18 0 2.750 2.725 2.775 2.675 3.150 7,231,000 20,578,275 2.8458 6.639 6.579 6.700 6.458 7.605 2,995,144 6.8705 -11.29%
1994-03-17 0 3.100 3.075 3.100 3.050 3.400 3,990,000 12,618,900 3.1626 7.484 7.424 7.484 7.363 8.208 1,652,693 7.6354 -6.06%
1994-03-16 0 3.300 3.275 3.350 3.300 3.500 2,373,000 8,048,500 3.3917 7.967 7.907 8.088 7.967 8.450 982,918 8.1884 -1.49%
1994-03-15 0 3.350 3.300 3.375 3.300 3.525 1,284,000 4,377,800 3.4095 8.088 7.967 8.148 7.967 8.510 531,844 8.2314 -3.60%
1994-03-14 0 3.475 3.450 3.475 3.425 3.475 1,162,000 4,004,400 3.4461 8.389 8.329 8.389 8.269 8.389 481,311 8.3198 -1.42%
1994-03-11 0 3.525 3.500 3.525 3.400 3.650 3,984,000 14,079,250 3.5339 8.510 8.450 8.510 8.208 8.812 1,650,208 8.5318 2.17%
1994-03-10 0 3.450 3.450 3.500 3.425 3.500 1,172,000 4,066,500 3.4697 8.329 8.329 8.450 8.269 8.450 485,453 8.3767 -1.43%
1994-03-09 0 3.500 3.500 3.525 3.475 3.575 1,390,050 4,909,368 3.5318 8.450 8.450 8.510 8.389 8.631 575,771 8.5266 -1.41%
1994-03-08 0 3.550 3.525 3.575 3.500 3.600 2,604,000 9,220,850 3.5410 8.571 8.510 8.631 8.450 8.691 1,078,600 8.5489 1.43%
1994-03-07 0 3.500 3.500 3.525 3.425 3.575 2,138,000 7,553,450 3.5330 8.450 8.450 8.510 8.269 8.631 885,578 8.5294 1.45%
1994-03-04 0 3.450 3.425 3.450 3.400 3.525 2,770,000 9,630,600 3.4768 8.329 8.269 8.329 8.208 8.510 1,147,358 8.3937 0.73%
1994-03-03 0 3.425 3.400 3.475 3.375 3.600 2,453,000 8,506,200 3.4677 8.269 8.208 8.389 8.148 8.691 1,016,054 8.3718 -3.52%
1994-03-02 0 3.550 3.550 3.575 3.550 3.700 2,300,000 8,316,350 3.6158 8.571 8.571 8.631 8.571 8.933 952,680 8.7294 -3.40%
1994-03-01 0 3.675 3.650 3.675 3.650 3.825 1,194,000 4,460,250 3.7356 8.872 8.812 8.872 8.812 9.234 494,565 9.0185 -3.92%
1994-02-28 0 3.825 3.825 3.850 3.775 3.875 2,008,000 7,697,200 3.8333 9.234 9.234 9.295 9.114 9.355 831,731 9.2544 1.32%
1994-02-25 0 3.775 3.750 3.775 3.625 3.800 3,281,000 12,162,575 3.7070 9.114 9.053 9.114 8.752 9.174 1,359,019 8.9495 -3.21%
1994-02-24 0 3.900 3.875 3.900 3.875 4.025 2,360,000 9,343,300 3.9590 9.416 9.355 9.416 9.355 9.717 977,533 9.5580 -1.89%
1994-02-23 0 3.975 3.975 4.000 3.975 4.100 1,656,675 6,665,183 4.0232 9.597 9.597 9.657 9.597 9.898 686,209 9.7130 -2.45%
1994-02-22 0 4.075 4.050 4.100 4.000 4.100 2,016,000 8,118,050 4.0268 9.838 9.778 9.898 9.657 9.898 835,045 9.7217 0.62%
1994-02-21 0 4.050 4.000 4.050 4.000 4.200 2,136,000 8,702,950 4.0744 9.778 9.657 9.778 9.657 10.14 884,750 9.8366 -3.57%
1994-02-18 0 4.200 4.175 4.200 4.075 4.225 2,201,250 9,116,625 4.1416 10.14 10.08 10.14 9.838 10.20 911,777 9.9987 3.70%
1994-02-17 0 4.050 4.050 4.075 4.025 4.150 2,150,000 8,778,900 4.0832 9.778 9.778 9.838 9.717 10.02 890,549 9.8579 1.25%
1994-02-16 0 4.000 4.000 4.075 3.975 4.300 2,670,000 10,999,550 4.1197 9.657 9.657 9.838 9.597 10.38 1,105,938 9.9459 -4.76%
1994-02-15 0 4.200 4.200 4.250 4.200 4.325 2,534,000 10,760,450 4.2464 10.14 10.14 10.26 10.14 10.44 1,049,605 10.252 -1.75%
1994-02-14 0 4.275 4.200 4.250 4.200 4.350 4,576,000 19,579,700 4.2788 10.32 10.14 10.26 10.14 10.50 1,895,420 10.330 -2.84%
1994-02-09 0 4.400 4.375 4.400 4.225 4.475 12,698,000 55,513,000 4.3718 10.62 10.56 10.62 10.20 10.80 5,259,624 10.555 7.32%
1994-02-08 0 4.100 4.100 4.125 3.925 4.125 5,979,000 23,971,125 4.0092 9.898 9.898 9.959 9.476 9.959 2,476,555 9.6792 3.14%
1994-02-07 0 3.975 3.950 3.975 3.925 4.150 3,494,925 14,089,361 4.0314 9.597 9.536 9.597 9.476 10.02 1,447,629 9.7327 -4.22%
1994-02-04 0 4.150 4.125 4.150 4.125 4.300 5,006,000 21,034,700 4.2019 10.02 9.959 10.02 9.959 10.38 2,073,529 10.144 -2.92%
1994-02-03 0 4.275 4.250 4.300 4.225 4.425 7,250,000 31,346,650 4.3237 10.32 10.26 10.38 10.20 10.68 3,003,014 10.438 -1.16%
1994-02-02 0 4.325 4.325 4.375 4.325 4.475 9,888,000 43,550,450 4.4044 10.44 10.44 10.56 10.44 10.80 4,095,697 10.633 -2.26%
1994-02-01 0 4.425 4.425 4.475 4.225 4.575 27,093,000 119,795,900 4.4217 10.68 10.68 10.80 10.20 11.05 11,222,160 10.675 5.99%
1994-01-31 0 4.175 4.100 4.250 4.100 4.475 23,506,656 102,738,722 4.3706 10.08 9.898 10.26 9.898 10.80 9,736,664 10.552 -4.02%
1994-01-28 0 4.350 4.350 4.375 3.925 4.375 15,205,000 64,474,900 4.2404 10.50 10.50 10.56 9.476 10.56 6,298,045 10.237 8.75%
1994-01-27 0 4.000 4.000 4.050 4.000 4.125 4,349,904 17,710,476 4.0715 9.657 9.657 9.778 9.657 9.959 1,801,769 9.8295 -0.62%
1994-01-26 0 4.025 4.025 4.125 3.925 4.125 4,452,000 17,736,650 3.9840 9.717 9.717 9.959 9.476 9.959 1,844,058 9.6183 3.21%
1994-01-25 0 3.900 3.900 3.925 3.875 4.000 2,568,000 10,122,550 3.9418 9.416 9.416 9.476 9.355 9.657 1,063,688 9.5165 -1.27%
1994-01-24 0 3.950 3.925 3.975 3.925 4.100 2,061,000 8,251,250 4.0035 9.536 9.476 9.597 9.476 9.898 853,684 9.6655 -0.63%
1994-01-21 0 3.975 3.975 4.050 3.875 4.050 2,934,000 11,532,850 3.9308 9.597 9.597 9.778 9.355 9.778 1,215,289 9.4898 0.63%
1994-01-20 0 3.950 3.950 3.975 3.950 4.025 2,322,000 9,244,300 3.9812 9.536 9.536 9.597 9.536 9.717 961,793 9.6115 -1.25%
1994-01-19 0 4.000 4.000 4.025 4.000 4.125 1,618,000 6,545,550 4.0455 9.657 9.657 9.717 9.657 9.959 670,190 9.7667 -1.84%
1994-01-18 0 4.075 4.050 4.075 4.050 4.150 3,209,000 13,130,750 4.0919 9.838 9.778 9.838 9.778 10.02 1,329,196 9.8787 1.24%
1994-01-17 0 4.025 4.000 4.050 3.975 4.125 2,704,000 10,894,400 4.0290 9.717 9.657 9.778 9.597 9.959 1,120,021 9.7270 1.90%
1994-01-14 0 3.950 3.925 3.950 3.900 4.025 2,974,000 11,775,850 3.9596 9.536 9.476 9.536 9.416 9.717 1,231,857 9.5594 1.94%
1994-01-13 0 3.875 3.850 3.875 3.850 4.075 2,480,000 9,784,950 3.9455 9.355 9.295 9.355 9.295 9.838 1,027,238 9.5255 -4.32%
1994-01-12 0 4.050 4.025 4.075 4.000 4.225 2,457,000 10,020,325 4.0783 9.778 9.717 9.838 9.657 10.20 1,017,711 9.8459 -2.41%
1994-01-11 0 4.150 4.150 4.175 4.125 4.350 3,275,940 13,849,510 4.2276 10.02 10.02 10.08 9.959 10.50 1,356,923 10.207 -2.35%
1994-01-10 0 4.250 4.225 4.275 4.100 4.325 4,761,000 20,146,125 4.2315 10.26 10.20 10.32 9.898 10.44 1,972,048 10.216 5.59%
1994-01-07 0 4.025 4.025 4.050 3.975 4.125 5,530,000 22,318,500 4.0359 9.717 9.717 9.778 9.597 9.959 2,290,575 9.7436 -1.83%
1994-01-06 0 4.100 4.100 4.125 4.075 4.350 4,456,000 18,598,900 4.1739 9.898 9.898 9.959 9.838 10.50 1,845,715 10.077 -5.20%
1994-01-05 0 4.325 4.300 4.325 3.950 4.375 7,495,000 31,574,750 4.2128 10.44 10.38 10.44 9.536 10.56 3,104,495 10.171 6.79%
1994-01-04 0 4.050 4.025 4.050 3.975 4.300 7,118,100 29,270,240 4.1121 9.778 9.717 9.778 9.597 10.38 2,948,380 9.9276 -5.81%
1994-01-03 0 4.300 4.275 4.300 4.250 4.400 6,102,000 26,169,150 4.2886 10.38 10.32 10.38 10.26 10.62 2,527,502 10.354

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top