SYMPHONY HOLDINGS LIMITED (BM): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01223  1995-03-01    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-11 0 1.440 1.410 1.450 1.430 1.460 1,440,000 2,075,700 1.4415 1.440 1.410 1.450 1.430 1.460 1,440,000 1.4415 0.00%
2026-03-10 0 1.440 1.430 1.470 1.430 1.460 1,390,000 2,005,100 1.4425 1.440 1.430 1.470 1.430 1.460 1,390,000 1.4425 1.41%
2026-03-09 0 1.420 1.410 1.470 1.410 1.460 1,390,000 1,988,600 1.4306 1.420 1.410 1.470 1.410 1.460 1,390,000 1.4306 -1.39%
2026-03-06 0 1.440 1.430 1.440 1.420 1.460 5,670,000 8,142,500 1.4361 1.440 1.430 1.440 1.420 1.460 5,670,000 1.4361 1.41%
2026-03-05 0 1.420 1.420 1.450 1.410 1.470 1,394,750 2,001,250 1.4348 1.420 1.420 1.450 1.410 1.470 1,394,750 1.4348 1.43%
2026-03-04 0 1.400 1.380 1.400 1.370 1.450 1,460,000 2,032,000 1.3918 1.400 1.380 1.400 1.370 1.450 1,460,000 1.3918 -2.78%
2026-03-03 0 1.440 1.410 1.440 1.410 1.530 3,660,000 5,459,300 1.4916 1.440 1.410 1.440 1.410 1.530 3,660,000 1.4916 1.41%
2026-03-02 0 1.420 1.420 1.430 1.380 1.460 1,467,500 2,075,450 1.4143 1.420 1.420 1.430 1.380 1.460 1,467,500 1.4143 -2.07%
2026-02-27 0 1.450 1.430 1.480 1.400 1.480 1,390,000 1,982,900 1.4265 1.450 1.430 1.480 1.400 1.480 1,390,000 1.4265 0.00%
2026-02-26 0 1.450 1.440 1.450 1.420 1.490 1,500,000 2,170,700 1.4471 1.450 1.440 1.450 1.420 1.490 1,500,000 1.4471 1.40%
2026-02-25 0 1.430 1.430 1.470 1.410 1.490 1,476,100 2,119,479 1.4359 1.430 1.430 1.470 1.410 1.490 1,476,100 1.4359 -2.05%
2026-02-24 0 1.460 1.440 1.460 1.450 1.510 1,450,000 2,130,000 1.4690 1.460 1.440 1.460 1.450 1.510 1,450,000 1.4690 -2.67%
2026-02-23 0 1.500 1.480 1.500 1.480 1.530 1,330,000 1,995,400 1.5003 1.500 1.480 1.500 1.480 1.530 1,330,000 1.5003 -1.32%
2026-02-20 0 1.520 1.510 1.520 1.480 1.530 1,550,000 2,335,900 1.5070 1.520 1.510 1.520 1.480 1.530 1,550,000 1.5070 1.33%
2026-02-16 0 1.500 1.500 1.520 1.500 1.530 850,000 1,283,500 1.5100 1.500 1.500 1.520 1.500 1.530 850,000 1.5100 -0.66%
2026-02-13 0 1.510 1.490 1.520 1.490 1.520 1,420,000 2,136,800 1.5048 1.510 1.490 1.520 1.490 1.520 1,420,000 1.5048 1.34%
2026-02-12 0 1.490 1.490 1.520 1.490 1.510 1,370,000 2,065,300 1.5075 1.490 1.490 1.520 1.490 1.510 1,370,000 1.5075 -1.32%
2026-02-11 0 1.510 1.490 1.520 1.460 1.520 1,550,000 2,324,900 1.4999 1.510 1.490 1.520 1.460 1.520 1,550,000 1.4999 1.34%
2026-02-10 0 1.490 1.470 1.490 1.470 1.490 1,360,000 2,011,500 1.4790 1.490 1.470 1.490 1.470 1.490 1,360,000 1.4790 1.36%
2026-02-09 0 1.470 1.470 1.480 1.470 1.480 1,380,000 2,040,000 1.4783 1.470 1.470 1.480 1.470 1.480 1,380,000 1.4783 0.00%
2026-02-06 0 1.470 1.460 1.480 1.460 1.490 1,390,000 2,043,400 1.4701 1.470 1.460 1.480 1.460 1.490 1,390,000 1.4701 0.00%
2026-02-05 0 1.470 1.460 1.480 1.460 1.480 1,380,000 2,035,200 1.4748 1.470 1.460 1.480 1.460 1.480 1,380,000 1.4748 0.68%
2026-02-04 0 1.460 1.450 1.480 1.460 1.510 1,385,000 2,055,800 1.4843 1.460 1.450 1.480 1.460 1.510 1,385,000 1.4843 -2.67%
2026-02-03 0 1.500 1.490 1.510 1.440 1.530 1,760,000 2,581,500 1.4668 1.500 1.490 1.510 1.440 1.530 1,760,000 1.4668 4.90%
2026-02-02 0 1.430 1.420 1.440 1.420 1.450 1,440,000 2,063,300 1.4328 1.430 1.420 1.440 1.420 1.450 1,440,000 1.4328 0.00%
2026-01-30 0 1.430 1.430 1.450 1.420 1.450 1,490,000 2,137,100 1.4343 1.430 1.430 1.450 1.420 1.450 1,490,000 1.4343 0.00%
2026-01-29 0 1.430 1.430 1.440 1.420 1.450 1,410,000 2,020,100 1.4327 1.430 1.430 1.440 1.420 1.450 1,410,000 1.4327 0.00%
2026-01-28 0 1.430 1.430 1.450 1.410 1.470 1,410,000 2,040,900 1.4474 1.430 1.430 1.450 1.410 1.470 1,410,000 1.4474 0.00%
2026-01-27 0 1.430 1.430 1.450 1.420 1.440 1,430,000 2,057,900 1.4391 1.430 1.430 1.450 1.420 1.440 1,430,000 1.4391 -0.69%
2026-01-26 0 1.440 1.440 1.470 1.440 1.470 1,420,000 2,062,900 1.4527 1.440 1.440 1.470 1.440 1.470 1,420,000 1.4527 -0.69%
2026-01-23 0 1.450 1.450 1.470 1.450 1.470 1,370,000 2,008,700 1.4662 1.450 1.450 1.470 1.450 1.470 1,370,000 1.4662 -0.68%
2026-01-22 0 1.460 1.460 1.480 1.450 1.530 1,510,000 2,224,000 1.4728 1.460 1.460 1.480 1.450 1.530 1,510,000 1.4728 0.00%
2026-01-21 0 1.460 1.460 1.480 1.430 1.470 1,470,000 2,132,700 1.4508 1.460 1.460 1.480 1.430 1.470 1,470,000 1.4508 0.69%
2026-01-20 0 1.450 1.450 1.460 1.450 1.470 1,420,000 2,080,600 1.4652 1.450 1.450 1.460 1.450 1.470 1,420,000 1.4652 -1.36%
2026-01-19 0 1.470 1.460 1.480 1.470 1.520 1,420,000 2,113,800 1.4886 1.470 1.460 1.480 1.470 1.520 1,420,000 1.4886 -1.34%
2026-01-16 0 1.490 1.480 1.510 1.480 1.540 1,345,000 2,020,250 1.5020 1.490 1.480 1.510 1.480 1.540 1,345,000 1.5020 -1.32%
2026-01-15 0 1.510 1.490 1.510 1.490 1.530 1,495,000 2,241,950 1.4996 1.510 1.490 1.510 1.490 1.530 1,495,000 1.4996 1.34%
2026-01-14 0 1.490 1.490 1.530 1.490 1.530 1,811,842 2,728,666 1.5060 1.490 1.490 1.530 1.490 1.530 1,811,842 1.5060 0.00%
2026-01-13 0 1.490 1.480 1.500 1.490 1.510 1,370,000 2,052,800 1.4984 1.490 1.480 1.500 1.490 1.510 1,370,000 1.4984 -0.67%
2026-01-12 0 1.500 1.490 1.500 1.470 1.510 1,360,000 2,022,900 1.4874 1.500 1.490 1.500 1.470 1.510 1,360,000 1.4874 1.35%
2026-01-09 0 1.480 1.480 1.500 1.450 1.500 3,967,500 5,933,850 1.4956 1.480 1.480 1.500 1.450 1.500 3,967,500 1.4956 1.37%
2026-01-08 0 1.460 1.440 1.490 1.420 1.490 1,730,000 2,526,400 1.4603 1.460 1.440 1.490 1.420 1.490 1,730,000 1.4603 -2.01%
2026-01-07 0 1.490 1.480 1.500 1.480 1.520 1,410,000 2,106,900 1.4943 1.490 1.480 1.500 1.480 1.520 1,410,000 1.4943 0.00%
2026-01-06 0 1.490 1.480 1.490 1.460 1.560 1,750,000 2,655,800 1.5176 1.490 1.480 1.490 1.460 1.560 1,750,000 1.5176 -5.10%
2026-01-05 0 1.570 1.540 1.570 1.550 1.580 1,500,000 2,356,000 1.5707 1.570 1.540 1.570 1.550 1.580 1,500,000 1.5707 0.00%
2026-01-02 0 1.570 1.570 1.580 1.550 1.620 4,490,000 6,854,300 1.5266 1.570 1.570 1.580 1.550 1.620 4,490,000 1.5266 1.95%
2025-12-31 0 1.540 1.520 1.540 1.510 1.550 750,000 1,145,300 1.5271 1.540 1.520 1.540 1.510 1.550 750,000 1.5271 1.32%
2025-12-30 0 1.520 1.510 1.530 1.510 1.550 4,300,000 6,486,000 1.5084 1.520 1.510 1.530 1.510 1.550 4,300,000 1.5084 -1.30%
2025-12-29 0 1.540 1.530 1.550 1.540 1.570 1,436,600 2,232,800 1.5542 1.540 1.530 1.550 1.540 1.570 1,436,600 1.5542 -1.28%
2025-12-24 0 1.560 1.530 1.580 1.540 1.560 782,500 1,215,350 1.5532 1.560 1.530 1.580 1.540 1.560 782,500 1.5532 0.65%
2025-12-23 0 1.550 1.540 1.560 1.530 1.600 1,460,000 2,281,100 1.5624 1.550 1.540 1.560 1.530 1.600 1,460,000 1.5624 -2.52%
2025-12-22 0 1.590 1.580 1.590 1.580 1.620 1,785,000 2,835,100 1.5883 1.590 1.580 1.590 1.580 1.620 1,785,000 1.5883 1.27%
2025-12-19 0 1.570 1.570 1.580 1.530 1.610 2,710,000 4,265,200 1.5739 1.570 1.570 1.580 1.530 1.610 2,710,000 1.5739 1.95%
2025-12-18 0 1.540 1.540 1.560 1.480 1.590 2,735,000 4,245,650 1.5523 1.540 1.540 1.560 1.480 1.590 2,735,000 1.5523 1.99%
2025-12-17 0 1.510 1.510 1.530 1.460 1.600 2,710,000 4,136,100 1.5262 1.510 1.510 1.530 1.460 1.600 2,710,000 1.5262 3.42%
2025-12-16 0 1.460 1.450 1.470 1.450 1.520 1,710,000 2,533,000 1.4813 1.460 1.450 1.470 1.450 1.520 1,710,000 1.4813 -0.68%
2025-12-15 0 1.470 1.440 1.480 1.430 1.470 1,810,000 2,638,100 1.4575 1.470 1.440 1.480 1.430 1.470 1,810,000 1.4575 1.38%
2025-12-12 0 1.450 1.430 1.450 1.400 1.450 2,170,000 3,107,300 1.4319 1.450 1.430 1.450 1.400 1.450 2,170,000 1.4319 2.11%
2025-12-11 0 1.420 1.400 1.430 1.390 1.450 1,730,000 2,456,500 1.4199 1.420 1.400 1.430 1.390 1.450 1,730,000 1.4199 2.90%
2025-12-10 0 1.380 1.380 1.390 1.370 1.400 1,720,000 2,391,000 1.3901 1.380 1.380 1.390 1.370 1.400 1,720,000 1.3901 0.00%
2025-12-09 0 1.380 1.380 1.410 1.360 1.450 2,580,000 3,593,600 1.3929 1.380 1.380 1.410 1.360 1.450 2,580,000 1.3929 1.47%
2025-12-08 0 1.360 1.360 1.390 1.350 1.420 2,230,000 3,070,500 1.3769 1.360 1.360 1.390 1.350 1.420 2,230,000 1.3769 1.49%
2025-12-05 0 1.340 1.340 1.360 1.330 1.360 1,745,000 2,333,150 1.3370 1.340 1.340 1.360 1.330 1.360 1,745,000 1.3370 -1.47%
2025-12-04 0 1.360 1.350 1.370 1.360 1.390 1,771,311 2,429,769 1.3717 1.360 1.350 1.370 1.360 1.390 1,771,311 1.3717 0.00%
2025-12-03 0 1.360 1.350 1.360 1.360 1.410 5,413,200 6,752,688 1.2474 1.360 1.350 1.360 1.360 1.410 5,413,200 1.2474 -2.16%
2025-12-02 0 1.390 1.360 1.400 1.350 1.400 5,439,000 6,793,950 1.2491 1.390 1.360 1.400 1.350 1.400 5,439,000 1.2491 0.00%
2025-12-01 0 1.390 1.360 1.370 1.360 1.390 5,020,000 6,193,700 1.2338 1.390 1.360 1.370 1.360 1.390 5,020,000 1.2338 0.00%
2025-11-28 0 1.390 1.370 1.390 1.390 1.440 1,640,000 2,312,400 1.4100 1.390 1.370 1.390 1.390 1.440 1,640,000 1.4100 0.00%
2025-11-27 0 1.390 1.360 1.390 1.390 1.400 250,000 349,100 1.3964 1.390 1.360 1.390 1.390 1.400 250,000 1.3964 -0.71%
2025-11-26 0 1.400 1.380 1.400 1.360 1.400 4,162,110 5,701,306 1.3698 1.400 1.380 1.400 1.360 1.400 4,162,110 1.3698 2.19%
2025-11-25 0 1.370 1.360 1.380 1.360 1.410 3,990,000 5,544,300 1.3895 1.370 1.360 1.380 1.360 1.410 3,990,000 1.3895 -2.14%
2025-11-24 0 1.400 1.360 1.380 1.340 1.400 13,397,500 18,545,825 1.3843 1.400 1.360 1.380 1.340 1.400 13,397,500 1.3843 3.70%
2025-11-21 0 1.350 1.340 1.370 1.340 1.400 5,420,000 7,574,800 1.3976 1.350 1.340 1.370 1.340 1.400 5,420,000 1.3976 -3.57%
2025-11-20 0 1.400 1.380 1.400 1.330 1.400 2,300,000 3,136,700 1.3638 1.400 1.380 1.400 1.330 1.400 2,300,000 1.3638 0.00%
2025-11-19 0 1.400 1.390 1.410 1.390 1.420 1,870,000 2,621,900 1.4021 1.400 1.390 1.410 1.390 1.420 1,870,000 1.4021 -0.71%
2025-11-18 0 1.410 1.400 1.420 1.380 1.430 1,353,960 1,912,346 1.4124 1.410 1.400 1.420 1.380 1.430 1,353,960 1.4124 0.00%
2025-11-17 0 1.410 1.390 1.420 1.400 1.460 1,560,000 2,219,100 1.4225 1.410 1.390 1.420 1.400 1.460 1,560,000 1.4225 -2.76%
2025-11-14 0 1.450 1.430 1.450 1.430 1.510 1,920,000 2,817,400 1.4674 1.450 1.430 1.450 1.430 1.510 1,920,000 1.4674 -3.33%
2025-11-13 0 1.500 1.470 1.500 1.440 1.540 2,625,000 3,876,900 1.4769 1.500 1.470 1.500 1.440 1.540 2,625,000 1.4769 -0.66%
2025-11-12 0 1.510 1.500 1.540 1.510 1.580 1,957,500 3,018,625 1.5421 1.510 1.500 1.540 1.510 1.580 1,957,500 1.5421 -1.31%
2025-11-11 0 1.530 1.520 1.540 1.490 1.540 4,200,000 6,422,000 1.5290 1.530 1.520 1.540 1.490 1.540 4,200,000 1.5290 0.66%
2025-11-10 0 1.520 1.510 1.530 1.510 1.600 1,740,000 2,705,800 1.5551 1.520 1.510 1.530 1.510 1.600 1,740,000 1.5551 -4.40%
2025-11-07 0 1.590 1.570 1.590 1.540 1.620 4,350,000 6,798,350 1.5628 1.590 1.570 1.590 1.540 1.620 4,350,000 1.5628 2.58%
2025-11-06 0 1.550 1.530 1.550 1.500 1.560 1,800,000 2,760,300 1.5335 1.550 1.530 1.550 1.500 1.560 1,800,000 1.5335 2.65%
2025-11-05 0 1.510 1.510 1.540 1.500 1.560 1,500,000 2,298,600 1.5324 1.510 1.510 1.540 1.500 1.560 1,500,000 1.5324 -1.31%
2025-11-04 0 1.530 1.520 1.540 1.500 1.550 2,849,270 4,379,312 1.5370 1.530 1.520 1.540 1.500 1.550 2,849,270 1.5370 2.00%
2025-11-03 0 1.500 1.490 1.520 1.490 1.570 4,290,000 6,401,100 1.4921 1.500 1.490 1.520 1.490 1.570 4,290,000 1.4921 0.00%
2025-10-31 0 1.500 1.490 1.540 1.470 1.540 1,580,000 2,382,000 1.5076 1.500 1.490 1.540 1.470 1.540 1,580,000 1.5076 -0.66%
2025-10-30 0 1.510 1.490 1.530 1.480 1.530 1,288,800 1,944,048 1.5084 1.510 1.490 1.530 1.480 1.530 1,288,800 1.5084 0.00%
2025-10-28 0 1.510 1.480 1.500 1.490 1.530 1,050,000 1,586,100 1.5106 1.510 1.480 1.500 1.490 1.530 1,050,000 1.5106 -0.66%
2025-10-27 0 1.520 1.500 1.550 1.500 1.580 1,430,000 2,190,700 1.5320 1.520 1.500 1.550 1.500 1.580 1,430,000 1.5320 0.00%
2025-10-24 0 1.520 1.520 1.540 1.510 1.570 1,929,202 2,951,206 1.5298 1.520 1.520 1.540 1.510 1.570 1,929,202 1.5298 0.66%
2025-10-23 0 1.510 1.490 1.510 1.480 1.540 1,200,000 1,807,900 1.5066 1.510 1.490 1.510 1.480 1.540 1,200,000 1.5066 0.00%
2025-10-22 0 1.510 1.490 1.510 1.490 1.570 1,700,000 2,576,800 1.5158 1.510 1.490 1.510 1.490 1.570 1,700,000 1.5158 -1.95%
2025-10-21 0 1.540 1.500 1.570 1.470 1.540 2,130,000 3,213,100 1.5085 1.540 1.500 1.570 1.470 1.540 2,130,000 1.5085 2.67%
2025-10-20 0 1.500 1.500 1.520 1.500 1.570 1,414,500 2,172,705 1.5360 1.500 1.500 1.520 1.500 1.570 1,414,500 1.5360 -1.32%
2025-10-17 0 1.520 1.510 1.520 1.500 1.610 2,200,000 3,405,700 1.5480 1.520 1.510 1.520 1.500 1.610 2,200,000 1.5480 -2.56%
2025-10-16 0 1.560 1.550 1.560 1.540 1.650 1,750,000 2,772,500 1.5843 1.560 1.550 1.560 1.540 1.650 1,750,000 1.5843 -4.29%
2025-10-15 0 1.630 1.580 1.630 1.610 1.730 2,121,155 3,579,621 1.6876 1.630 1.580 1.630 1.610 1.730 2,121,155 1.6876 -4.12%
2025-10-14 0 1.700 1.690 1.700 1.660 1.730 3,135,000 5,331,000 1.7005 1.700 1.690 1.700 1.660 1.730 3,135,000 1.7005 1.19%
2025-10-13 0 1.680 1.670 1.680 1.550 1.760 8,296,601 13,590,129 1.6380 1.680 1.670 1.680 1.550 1.760 8,296,601 1.6380 1.82%
2025-10-10 0 1.650 1.640 1.680 1.630 1.720 3,686,155 6,167,044 1.6730 1.650 1.640 1.680 1.630 1.720 3,686,155 1.6730 -2.94%
2025-10-09 0 1.700 1.680 1.710 1.670 1.730 2,381,231 4,037,743 1.6957 1.700 1.680 1.710 1.670 1.730 2,381,231 1.6957 0.59%
2025-10-08 0 1.690 1.670 1.690 1.550 1.720 4,000,000 6,572,800 1.6432 1.690 1.670 1.690 1.550 1.720 4,000,000 1.6432 6.29%
2025-10-06 0 1.590 1.570 1.590 1.490 1.650 5,860,000 9,300,100 1.5870 1.590 1.570 1.590 1.490 1.650 5,860,000 1.5870 5.30%
2025-10-03 0 1.510 1.500 1.520 1.440 1.550 2,869,000 4,250,810 1.4816 1.510 1.500 1.520 1.440 1.550 2,869,000 1.4816 2.03%
2025-10-02 0 1.480 1.460 1.480 1.410 1.500 2,850,000 4,144,600 1.4542 1.480 1.460 1.480 1.410 1.500 2,850,000 1.4542 -0.67%
2025-09-30 0 1.490 1.470 1.490 1.470 1.530 2,040,000 3,059,800 1.4999 1.490 1.470 1.490 1.470 1.530 2,040,000 1.4999 -1.97%
2025-09-29 0 1.520 1.510 1.520 1.500 1.550 2,014,750 3,060,582 1.5191 1.520 1.510 1.520 1.500 1.550 2,014,750 1.5191 0.66%
2025-09-26 0 1.510 1.510 1.530 1.500 1.570 3,630,000 5,534,500 1.5247 1.510 1.510 1.530 1.500 1.570 3,630,000 1.5247 -0.66%
2025-09-25 0 1.520 1.510 1.530 1.520 1.560 1,970,000 3,019,600 1.5328 1.520 1.510 1.530 1.520 1.560 1,970,000 1.5328 -0.65%
2025-09-24 0 1.530 1.500 1.540 1.440 1.590 3,981,992 6,030,228 1.5144 1.530 1.500 1.540 1.440 1.590 3,981,992 1.5144 4.79%
2025-09-23 0 1.460 1.450 1.470 1.450 1.500 2,670,000 3,962,300 1.4840 1.460 1.450 1.470 1.450 1.500 2,670,000 1.4840 0.00%
2025-09-22 0 1.460 1.450 1.480 1.460 1.520 2,102,000 3,128,500 1.4883 1.460 1.450 1.480 1.460 1.520 2,102,000 1.4883 -2.67%
2025-09-19 0 1.500 1.490 1.510 1.480 1.520 2,100,000 3,149,300 1.4997 1.500 1.490 1.510 1.480 1.520 2,100,000 1.4997 -0.66%
2025-09-18 0 1.510 1.500 1.510 1.490 1.560 2,242,000 3,393,260 1.5135 1.510 1.500 1.510 1.490 1.560 2,242,000 1.5135 -0.66%
2025-09-17 0 1.520 1.520 1.530 1.440 1.540 4,687,450 6,979,051 1.4889 1.520 1.520 1.530 1.440 1.540 4,687,450 1.4889 0.00%
2025-09-16 0 1.520 1.520 1.540 1.500 1.580 2,650,000 4,069,400 1.5356 1.520 1.520 1.540 1.500 1.580 2,650,000 1.5356 -5.00%
2025-09-15 0 1.600 1.580 1.600 1.580 1.630 2,570,000 4,104,500 1.5971 1.600 1.580 1.600 1.580 1.630 2,570,000 1.5971 -1.84%
2025-09-12 0 1.630 1.610 1.630 1.570 1.670 3,151,900 5,079,310 1.6115 1.630 1.610 1.630 1.570 1.670 3,151,900 1.6115 -2.40%
2025-09-11 0 1.670 1.650 1.670 1.600 1.670 2,210,000 3,622,400 1.6391 1.670 1.650 1.670 1.600 1.670 2,210,000 1.6391 3.73%
2025-09-10 0 1.610 1.600 1.610 1.500 1.730 6,707,000 10,948,250 1.6324 1.610 1.600 1.610 1.500 1.730 6,707,000 1.6324 -1.83%
2025-09-09 0 1.640 1.620 1.640 1.520 1.650 3,095,000 4,858,500 1.5698 1.640 1.620 1.640 1.520 1.650 3,095,000 1.5698 8.61%
2025-09-08 0 1.510 1.510 1.530 1.440 1.530 2,789,898 4,121,649 1.4773 1.510 1.510 1.530 1.440 1.530 2,789,898 1.4773 2.72%
2025-09-05 0 1.470 1.460 1.470 1.440 1.500 3,205,500 4,690,475 1.4633 1.470 1.460 1.470 1.440 1.500 3,205,500 1.4633 2.80%
2025-09-04 0 1.430 1.430 1.450 1.410 1.500 2,200,000 3,195,250 1.4524 1.430 1.430 1.450 1.410 1.500 2,200,000 1.4524 -4.03%
2025-09-03 0 1.490 1.480 1.490 1.420 1.530 2,676,607 3,938,105 1.4713 1.490 1.480 1.490 1.420 1.530 2,676,607 1.4713 2.05%
2025-09-02 0 1.460 1.460 1.470 1.310 1.470 5,465,285 7,500,781 1.3724 1.460 1.460 1.470 1.310 1.470 5,465,285 1.3724 11.45%
2025-09-01 0 1.310 1.300 1.320 1.260 1.330 5,492,000 7,082,860 1.2897 1.310 1.300 1.320 1.260 1.330 5,492,000 1.2897 4.80%
2025-08-29 0 1.250 1.250 1.270 1.250 1.300 4,170,000 5,287,600 1.2680 1.250 1.250 1.270 1.250 1.300 4,170,000 1.2680 -2.34%
2025-08-28 0 1.280 1.260 1.270 1.230 1.280 2,905,000 3,653,800 1.2578 1.280 1.260 1.270 1.230 1.280 2,905,000 1.2578 0.00%
2025-08-27 0 1.280 1.270 1.290 1.250 1.330 4,230,000 5,409,500 1.2788 1.280 1.270 1.290 1.250 1.330 4,230,000 1.2788 2.40%
2025-08-26 0 1.250 1.240 1.250 1.180 1.270 4,430,000 5,455,800 1.2316 1.250 1.240 1.250 1.180 1.270 4,430,000 1.2316 3.31%
2025-08-25 0 1.210 1.180 1.210 1.130 1.220 5,112,000 5,988,260 1.1714 1.210 1.180 1.210 1.130 1.220 5,112,000 1.1714 3.42%
2025-08-22 0 1.170 1.150 1.170 1.090 1.180 4,510,000 5,136,000 1.1388 1.170 1.150 1.170 1.090 1.180 4,510,000 1.1388 5.41%
2025-08-21 0 1.110 1.100 1.120 1.060 1.110 5,028,275 5,449,588 1.0838 1.110 1.100 1.120 1.060 1.110 5,028,275 1.0838 3.74%
2025-08-20 0 1.070 1.070 1.080 1.010 1.100 7,130,000 7,449,900 1.0449 1.070 1.070 1.080 1.010 1.100 7,130,000 1.0449 4.90%
2025-08-19 0 1.020 1.010 1.020 1.000 1.030 38,041,252 34,815,426 0.9152 1.020 1.010 1.020 1.000 1.030 38,041,252 0.9152 -0.97%
2025-08-18 0 1.030 1.000 1.020 1.000 1.030 3,280,000 3,334,100 1.0165 1.030 1.000 1.020 1.000 1.030 3,280,000 1.0165 -0.96%
2025-08-15 0 1.040 1.010 1.040 0.990 1.040 3,590,000 3,645,900 1.0156 1.040 1.010 1.040 0.990 1.040 3,590,000 1.0156 0.97%
2025-08-14 0 1.030 1.020 1.030 1.000 1.040 4,000,000 4,093,300 1.0233 1.030 1.020 1.030 1.000 1.040 4,000,000 1.0233 0.98%
2025-08-13 0 1.020 1.010 1.030 1.020 1.050 3,360,000 3,472,400 1.0335 1.020 1.010 1.030 1.020 1.050 3,360,000 1.0335 -1.92%
2025-08-12 0 1.040 1.030 1.040 1.000 1.050 3,900,000 4,024,400 1.0319 1.040 1.030 1.040 1.000 1.050 3,900,000 1.0319 1.96%
2025-08-11 0 1.020 1.010 1.020 1.000 1.030 6,440,000 6,504,100 1.0100 1.020 1.010 1.020 1.000 1.030 6,440,000 1.0100 0.00%
2025-08-08 0 1.020 1.010 1.020 1.010 1.050 8,580,000 8,779,500 1.0233 1.020 1.010 1.020 1.010 1.050 8,580,000 1.0233 -3.77%
2025-08-07 0 1.060 1.050 1.070 1.020 1.090 5,195,000 5,440,600 1.0473 1.060 1.050 1.070 1.020 1.090 5,195,000 1.0473 0.47%
2025-08-06 0 1.060 1.060 1.070 1.010 1.090 6,230,000 6,484,400 1.0408 1.055 1.055 1.065 1.005 1.085 6,259,526 1.0359 0.00%
2025-08-05 0 1.060 1.060 1.070 1.030 1.080 3,240,200 3,419,402 1.0553 1.055 1.055 1.065 1.025 1.075 3,255,556 1.0503 0.95%
2025-08-04 0 1.050 1.040 1.050 1.030 1.080 3,230,000 3,411,800 1.0563 1.045 1.035 1.045 1.025 1.075 3,245,308 1.0513 -1.87%
2025-08-01 0 1.070 1.050 1.070 1.020 1.070 4,100,000 4,241,200 1.0344 1.065 1.045 1.065 1.015 1.065 4,119,431 1.0296 2.88%
2025-07-31 0 1.040 1.040 1.050 1.000 1.050 3,140,000 3,250,400 1.0352 1.035 1.035 1.045 0.995 1.045 3,154,882 1.0303 2.97%
2025-07-30 0 1.010 1.010 1.020 1.000 1.030 25,610,000 23,442,600 0.9154 1.005 1.005 1.015 0.995 1.025 25,731,374 0.9111 -1.94%
2025-07-29 0 1.030 1.030 1.060 0.940 1.090 51,543,432 39,530,132 0.7669 1.025 1.025 1.055 0.936 1.085 51,787,714 0.7633 9.57%
2025-07-28 0 0.940 0.940 0.950 0.940 1.010 4,640,000 4,489,600 0.9676 0.936 0.936 0.946 0.936 1.005 4,661,991 0.9630 -3.09%
2025-07-25 0 0.970 0.950 0.970 0.960 1.000 4,420,000 4,287,400 0.9700 0.965 0.946 0.965 0.955 0.995 4,440,948 0.9654 -2.02%
2025-07-24 0 0.990 0.980 1.010 0.970 1.010 3,750,000 3,689,400 0.9838 0.985 0.975 1.005 0.965 1.005 3,767,773 0.9792 2.06%
2025-07-23 0 0.970 0.960 0.990 0.950 1.030 3,933,000 3,918,850 0.9964 0.965 0.955 0.985 0.946 1.025 3,951,640 0.9917 0.00%
2025-07-22 0 0.970 0.970 0.980 0.920 0.980 3,401,155 3,227,985 0.9491 0.965 0.965 0.975 0.916 0.975 3,417,274 0.9446 5.43%
2025-07-21 0 0.920 0.920 0.950 0.860 0.950 3,290,000 3,007,200 0.9140 0.916 0.916 0.946 0.856 0.946 3,305,592 0.9097 4.55%
2025-07-18 0 0.880 0.880 0.900 0.830 0.890 2,795,000 2,429,400 0.8692 0.876 0.876 0.896 0.826 0.886 2,808,246 0.8651 1.15%
2025-07-17 0 0.870 0.860 0.880 0.810 0.900 3,470,000 2,956,700 0.8521 0.866 0.856 0.876 0.806 0.896 3,486,445 0.8481 4.82%
2025-07-16 0 0.830 0.810 0.830 0.800 0.830 1,450,000 1,175,200 0.8105 0.826 0.806 0.826 0.796 0.826 1,456,872 0.8067 2.47%
2025-07-15 0 0.810 0.800 0.810 0.790 0.810 880,000 704,300 0.8003 0.806 0.796 0.806 0.786 0.806 884,171 0.7966 1.25%
2025-07-14 0 0.800 0.800 0.810 0.790 0.800 703,100 560,156 0.7967 0.796 0.796 0.806 0.786 0.796 706,432 0.7929 0.00%
2025-07-11 0 0.800 0.790 0.800 0.790 0.800 780,000 619,200 0.7938 0.796 0.786 0.796 0.786 0.796 783,697 0.7901 0.00%
2025-07-10 0 0.800 0.790 0.800 0.790 0.800 330,000 263,600 0.7988 0.796 0.786 0.796 0.786 0.796 331,564 0.7950 0.00%
2025-07-09 0 0.800 0.800 0.810 0.790 0.810 510,000 409,700 0.8033 0.796 0.796 0.806 0.786 0.806 512,417 0.7995 -1.23%
2025-07-08 0 0.810 0.790 0.810 0.790 0.810 560,000 448,000 0.8000 0.806 0.786 0.806 0.786 0.806 562,654 0.7962 0.00%
2025-07-07 0 0.810 0.800 0.810 0.790 0.810 450,000 359,900 0.7998 0.806 0.796 0.806 0.786 0.806 452,133 0.7960 1.25%
2025-07-04 0 0.800 0.790 0.800 0.790 0.800 410,000 327,800 0.7995 0.796 0.786 0.796 0.786 0.796 411,943 0.7957 0.00%
2025-07-03 0 0.800 0.790 0.810 0.790 0.800 380,000 303,200 0.7979 0.796 0.786 0.806 0.786 0.796 381,801 0.7941 0.00%
2025-07-02 0 0.800 0.800 0.810 0.790 0.800 425,000 339,350 0.7985 0.796 0.796 0.806 0.786 0.796 427,014 0.7947 0.00%
2025-06-30 0 0.800 0.790 0.800 0.790 0.800 460,000 367,800 0.7996 0.796 0.786 0.796 0.786 0.796 462,180 0.7958 -1.23%
2025-06-27 0 0.810 0.790 0.810 0.790 0.810 420,000 335,900 0.7998 0.806 0.786 0.806 0.786 0.806 421,991 0.7960 1.25%
2025-06-26 0 0.800 0.790 0.800 0.790 0.800 920,000 735,200 0.7991 0.796 0.786 0.796 0.786 0.796 924,360 0.7954 0.00%
2025-06-25 0 0.800 0.790 0.800 0.790 0.810 440,000 353,400 0.8032 0.796 0.786 0.796 0.786 0.806 442,085 0.7994 0.00%
2025-06-24 0 0.800 0.790 0.800 0.790 0.810 1,120,577 898,644 0.8019 0.796 0.786 0.796 0.786 0.806 1,125,888 0.7982 0.00%
2025-06-23 0 0.800 0.790 0.810 0.790 0.800 480,000 383,800 0.7996 0.796 0.786 0.806 0.786 0.796 482,275 0.7958 0.00%
2025-06-20 0 0.800 0.790 0.800 0.790 0.800 540,000 431,800 0.7996 0.796 0.786 0.796 0.786 0.796 542,559 0.7959 -1.23%
2025-06-19 0 0.810 0.790 0.810 0.790 0.810 440,000 352,100 0.8002 0.806 0.786 0.806 0.786 0.806 442,085 0.7965 1.25%
2025-06-18 0 0.800 0.790 0.810 0.800 0.820 443,250 358,037 0.8078 0.796 0.786 0.806 0.796 0.816 445,351 0.8039 0.00%
2025-06-17 0 0.800 0.800 0.810 0.800 0.820 1,140,000 922,600 0.8093 0.796 0.796 0.806 0.796 0.816 1,145,403 0.8055 -1.23%
2025-06-16 0 0.810 0.790 0.810 0.790 0.810 960,000 772,200 0.8044 0.806 0.786 0.806 0.786 0.806 964,550 0.8006 1.25%
2025-06-13 0 0.800 0.800 0.810 0.790 0.800 460,000 367,800 0.7996 0.796 0.796 0.806 0.786 0.796 462,180 0.7958 0.00%
2025-06-12 0 0.800 0.790 0.820 0.790 0.800 410,000 327,900 0.7998 0.796 0.786 0.816 0.786 0.796 411,943 0.7960 0.00%
2025-06-11 0 0.800 0.790 0.800 0.790 0.800 400,000 319,800 0.7995 0.796 0.786 0.796 0.786 0.796 401,896 0.7957 0.00%
2025-06-10 0 0.800 0.790 0.800 0.790 0.820 579,100 466,516 0.8056 0.796 0.786 0.796 0.786 0.816 581,845 0.8018 -1.23%
2025-06-09 0 0.810 0.790 0.810 0.800 0.820 690,000 559,700 0.8112 0.806 0.786 0.806 0.796 0.816 693,270 0.8073 0.00%
2025-06-06 0 0.810 0.790 0.810 0.790 0.810 810,000 651,100 0.8038 0.806 0.786 0.806 0.786 0.806 813,839 0.8000 1.25%
2025-06-05 0 0.800 0.790 0.810 0.790 0.800 610,000 487,800 0.7997 0.796 0.786 0.806 0.786 0.796 612,891 0.7959 0.00%
2025-06-04 0 0.800 0.790 0.810 0.790 0.800 1,582,000 1,265,180 0.7997 0.796 0.786 0.806 0.786 0.796 1,589,498 0.7960 0.00%
2025-06-03 0 0.800 0.790 0.810 0.790 0.820 460,000 369,400 0.8030 0.796 0.786 0.806 0.786 0.816 462,180 0.7993 -1.23%
2025-06-02 0 0.810 0.800 0.820 0.790 0.810 710,000 571,200 0.8045 0.806 0.796 0.816 0.786 0.806 713,365 0.8007 1.25%
2025-05-30 0 0.800 0.800 0.820 0.800 0.810 1,580,000 1,276,900 0.8082 0.796 0.796 0.816 0.796 0.806 1,587,488 0.8044 0.00%
2025-05-29 0 0.800 0.790 0.820 0.790 0.800 430,000 343,900 0.7998 0.796 0.786 0.816 0.786 0.796 432,038 0.7960 0.00%
2025-05-28 0 0.800 0.790 0.800 0.790 0.800 240,000 191,800 0.7992 0.796 0.786 0.796 0.786 0.796 241,137 0.7954 0.00%
2025-05-27 0 0.800 0.800 0.810 0.800 0.800 270,000 216,000 0.8000 0.796 0.796 0.806 0.796 0.796 271,280 0.7962 0.00%
2025-05-26 0 0.800 0.800 0.810 0.800 0.820 520,000 420,800 0.8092 0.796 0.796 0.806 0.796 0.816 522,464 0.8054 0.00%
2025-05-23 0 0.800 0.800 0.810 0.800 0.830 190,000 155,300 0.8174 0.796 0.796 0.806 0.796 0.826 190,900 0.8135 -2.44%
2025-05-22 0 0.820 0.810 0.820 0.790 0.820 600,000 482,700 0.8045 0.816 0.806 0.816 0.786 0.816 602,844 0.8007 2.50%
2025-05-21 0 0.800 0.790 0.820 0.790 0.800 450,000 359,800 0.7996 0.796 0.786 0.816 0.786 0.796 452,133 0.7958 0.00%
2025-05-20 0 0.800 0.790 0.800 0.800 0.820 480,000 388,900 0.8102 0.796 0.786 0.796 0.796 0.816 482,275 0.8064 -1.23%
2025-05-19 0 0.810 0.800 0.820 0.800 0.820 430,000 347,700 0.8086 0.806 0.796 0.816 0.796 0.816 432,038 0.8048 2.53%
2025-05-16 0 0.790 0.790 0.800 0.790 0.820 390,000 313,900 0.8049 0.786 0.786 0.796 0.786 0.816 391,848 0.8011 -1.25%
2025-05-15 0 0.800 0.800 0.820 0.800 0.810 400,000 323,700 0.8093 0.796 0.796 0.816 0.796 0.806 401,896 0.8054 -1.23%
2025-05-14 0 0.810 0.800 0.820 0.790 0.810 540,000 433,800 0.8033 0.806 0.796 0.816 0.786 0.806 542,559 0.7995 1.25%
2025-05-13 0 0.800 0.790 0.800 0.790 0.800 360,000 287,200 0.7978 0.796 0.786 0.796 0.786 0.796 361,706 0.7940 0.00%
2025-05-12 0 0.800 0.800 0.810 0.800 0.810 340,000 274,800 0.8082 0.796 0.796 0.806 0.796 0.806 341,611 0.8044 -1.23%
2025-05-09 0 0.810 0.800 0.810 0.810 0.840 650,000 534,300 0.8220 0.806 0.796 0.806 0.806 0.836 653,081 0.8181 -2.41%
2025-05-08 0 0.830 0.820 0.840 0.810 0.830 520,000 425,900 0.8190 0.826 0.816 0.836 0.806 0.826 522,464 0.8152 1.22%
2025-05-07 0 0.820 0.820 0.840 0.820 0.860 470,000 393,100 0.8364 0.816 0.816 0.836 0.816 0.856 472,227 0.8324 -4.65%
2025-05-06 0 0.860 0.830 0.850 0.820 0.860 691,575 580,644 0.8396 0.856 0.826 0.846 0.816 0.856 694,853 0.8356 2.38%
2025-05-02 0 0.840 0.820 0.840 0.810 0.850 900,000 746,300 0.8292 0.836 0.816 0.836 0.806 0.846 904,265 0.8253 2.44%
2025-04-30 0 0.820 0.820 0.830 0.810 0.830 610,000 499,900 0.8195 0.816 0.816 0.826 0.806 0.826 612,891 0.8156 1.23%
2025-04-29 0 0.810 0.800 0.820 0.810 0.840 420,000 349,600 0.8324 0.806 0.796 0.816 0.806 0.836 421,991 0.8285 -3.57%
2025-04-28 0 0.840 0.810 0.840 0.820 0.840 380,000 318,700 0.8387 0.836 0.806 0.836 0.816 0.836 381,801 0.8347 0.00%
2025-04-25 0 0.840 0.830 0.850 0.820 0.850 610,000 510,400 0.8367 0.836 0.826 0.846 0.816 0.846 612,891 0.8328 -1.18%
2025-04-24 0 0.850 0.820 0.850 0.820 0.850 320,000 269,500 0.8422 0.846 0.816 0.846 0.816 0.846 321,517 0.8382 1.19%
2025-04-23 0 0.840 0.810 0.840 0.790 0.850 1,070,000 884,300 0.8264 0.836 0.806 0.836 0.786 0.846 1,075,071 0.8226 5.00%
2025-04-22 0 0.800 0.790 0.800 0.780 0.800 400,000 316,000 0.7900 0.796 0.786 0.796 0.776 0.796 401,896 0.7863 0.00%
2025-04-17 0 0.800 0.800 0.810 0.800 0.860 620,000 509,900 0.8224 0.796 0.796 0.806 0.796 0.856 622,938 0.8185 -4.76%
2025-04-16 0 0.840 0.810 0.840 0.830 0.860 2,320,000 1,948,000 0.8397 0.836 0.806 0.836 0.826 0.856 2,330,995 0.8357 0.00%
2025-04-15 0 0.840 0.810 0.840 0.810 0.850 1,635,000 1,360,400 0.8320 0.836 0.806 0.836 0.806 0.846 1,642,749 0.8281 2.44%
2025-04-14 0 0.820 0.810 0.820 0.800 0.850 640,000 524,900 0.8202 0.816 0.806 0.816 0.796 0.846 643,033 0.8163 2.50%
2025-04-11 0 0.800 0.790 0.800 0.780 0.800 2,410,000 1,896,500 0.7869 0.796 0.786 0.796 0.776 0.796 2,421,422 0.7832 0.00%
2025-04-10 0 0.800 0.790 0.800 0.790 0.800 210,000 166,600 0.7933 0.796 0.786 0.796 0.786 0.796 210,995 0.7896 0.00%
2025-04-09 0 0.800 0.800 0.810 0.790 0.840 520,000 425,900 0.8190 0.796 0.796 0.806 0.786 0.836 522,464 0.8152 -2.44%
2025-04-08 0 0.820 0.790 0.820 0.730 0.850 1,390,000 1,089,900 0.7841 0.816 0.786 0.816 0.727 0.846 1,396,588 0.7804 7.89%
2025-04-07 0 0.760 0.750 0.760 0.760 0.790 300,000 232,200 0.7740 0.756 0.746 0.756 0.756 0.786 301,422 0.7703 -6.17%
2025-04-03 0 0.810 0.800 0.810 0.800 0.830 420,000 342,600 0.8157 0.806 0.796 0.806 0.796 0.826 421,991 0.8119 -3.57%
2025-04-02 0 0.840 0.820 0.840 0.810 0.900 1,130,000 949,700 0.8404 0.836 0.816 0.836 0.806 0.896 1,135,355 0.8365 3.70%
2025-04-01 0 0.810 0.800 0.810 0.800 1.510 8,430,000 8,028,700 0.9524 0.806 0.796 0.806 0.796 1.503 8,469,953 0.9479 1.25%
2025-03-31 0 0.800 0.790 0.800 0.790 0.800 1,160,000 926,900 0.7991 0.796 0.786 0.796 0.786 0.796 1,165,498 0.7953 0.00%
2025-03-28 0 0.800 0.780 0.800 0.790 0.800 60,000 47,800 0.7967 0.796 0.776 0.796 0.786 0.796 60,284 0.7929 0.00%
2025-03-27 0 0.800 0.790 0.800 - - 0 0 - 0.796 0.786 0.796 - - 0 - 0.00%
2025-03-26 0 0.800 0.790 0.800 0.790 0.800 30,000 23,900 0.7967 0.796 0.786 0.796 0.786 0.796 30,142 0.7929 0.00%
2025-03-25 0 0.800 0.790 0.800 0.790 0.800 30,000 23,800 0.7933 0.796 0.786 0.796 0.786 0.796 30,142 0.7896 0.00%
2025-03-24 0 0.800 0.790 0.800 0.790 0.800 80,000 63,800 0.7975 0.796 0.786 0.796 0.786 0.796 80,379 0.7937 0.00%
2025-03-21 0 0.800 0.790 0.800 0.780 0.800 420,000 333,700 0.7945 0.796 0.786 0.796 0.776 0.796 421,991 0.7908 0.00%
2025-03-20 0 0.800 0.790 0.800 0.790 0.800 90,000 71,900 0.7989 0.796 0.786 0.796 0.786 0.796 90,427 0.7951 0.00%
2025-03-19 0 0.800 0.790 0.800 0.790 0.820 310,000 250,900 0.8094 0.796 0.786 0.796 0.786 0.816 311,469 0.8055 -1.23%
2025-03-18 0 0.810 0.800 0.810 0.790 0.810 430,000 343,600 0.7991 0.806 0.796 0.806 0.786 0.806 432,038 0.7953 1.25%
2025-03-17 0 0.800 0.790 0.800 0.790 0.800 450,000 357,800 0.7951 0.796 0.786 0.796 0.786 0.796 452,133 0.7914 0.00%
2025-03-14 0 0.800 0.790 0.800 0.790 0.800 160,000 127,900 0.7994 0.796 0.786 0.796 0.786 0.796 160,758 0.7956 0.00%
2025-03-13 0 0.800 0.790 0.800 0.790 0.800 80,000 63,600 0.7950 0.796 0.786 0.796 0.786 0.796 80,379 0.7913 0.00%
2025-03-12 0 0.800 0.790 0.800 0.790 0.800 670,000 532,900 0.7954 0.796 0.786 0.796 0.786 0.796 673,175 0.7916 0.00%
2025-03-11 0 0.800 0.790 0.800 0.790 0.800 470,000 375,900 0.7998 0.796 0.786 0.796 0.786 0.796 472,227 0.7960 0.00%
2025-03-10 0 0.800 0.790 0.800 0.800 0.830 585,000 474,550 0.8112 0.796 0.786 0.796 0.796 0.826 587,773 0.8074 -2.44%
2025-03-07 0 0.820 0.800 0.820 0.800 0.830 450,000 366,600 0.8147 0.816 0.796 0.816 0.796 0.826 452,133 0.8108 0.00%
2025-03-06 0 0.820 0.800 0.820 0.800 0.820 430,000 347,700 0.8086 0.816 0.796 0.816 0.796 0.816 432,038 0.8048 1.23%
2025-03-05 0 0.810 0.800 0.810 0.790 0.810 480,000 383,900 0.7998 0.806 0.796 0.806 0.786 0.806 482,275 0.7960 1.25%
2025-03-04 0 0.800 0.790 0.810 0.790 0.800 406,000 324,360 0.7989 0.796 0.786 0.806 0.786 0.796 407,924 0.7951 0.00%
2025-03-03 0 0.800 0.790 0.810 0.790 0.800 480,000 382,900 0.7977 0.796 0.786 0.806 0.786 0.796 482,275 0.7939 0.00%
2025-02-28 0 0.800 0.790 0.800 0.790 0.800 65,000 51,700 0.7954 0.796 0.786 0.796 0.786 0.796 65,308 0.7916 0.00%
2025-02-27 0 0.800 0.790 0.800 0.790 0.800 660,000 527,800 0.7997 0.796 0.786 0.796 0.786 0.796 663,128 0.7959 0.00%
2025-02-26 0 0.800 0.790 0.810 0.790 0.800 70,000 55,900 0.7986 0.796 0.786 0.806 0.786 0.796 70,332 0.7948 0.00%
2025-02-25 0 0.800 0.790 0.810 0.800 0.820 970,000 779,500 0.8036 0.796 0.786 0.806 0.796 0.816 974,597 0.7998 -1.23%
2025-02-24 0 0.810 0.800 0.810 0.790 0.810 240,000 192,500 0.8021 0.806 0.796 0.806 0.786 0.806 241,137 0.7983 1.25%
2025-02-21 0 0.800 0.790 0.810 0.790 0.800 80,000 63,800 0.7975 0.796 0.786 0.806 0.786 0.796 80,379 0.7937 0.00%
2025-02-20 0 0.800 0.790 0.800 0.790 0.800 161,150 128,274 0.7960 0.796 0.786 0.796 0.786 0.796 161,914 0.7922 0.00%
2025-02-19 0 0.800 0.790 0.800 0.790 0.800 229,250 181,530 0.7918 0.796 0.786 0.796 0.786 0.796 230,336 0.7881 0.00%
2025-02-18 0 0.800 0.790 0.800 0.790 0.800 60,000 47,900 0.7983 0.796 0.786 0.796 0.786 0.796 60,284 0.7946 0.00%
2025-02-17 0 0.800 0.790 0.800 0.790 0.800 75,000 59,550 0.7940 0.796 0.786 0.796 0.786 0.796 75,355 0.7903 0.00%
2025-02-14 0 0.800 0.790 0.800 0.790 0.800 40,000 31,900 0.7975 0.796 0.786 0.796 0.786 0.796 40,190 0.7937 0.00%
2025-02-13 0 0.800 0.790 0.800 0.790 0.800 90,000 71,700 0.7967 0.796 0.786 0.796 0.786 0.796 90,427 0.7929 0.00%
2025-02-12 0 0.800 0.790 0.800 0.790 0.800 80,000 63,500 0.7938 0.796 0.786 0.796 0.786 0.796 80,379 0.7900 0.00%
2025-02-11 0 0.800 0.790 0.800 0.800 0.820 340,000 274,000 0.8059 0.796 0.786 0.796 0.796 0.816 341,611 0.8021 -2.44%
2025-02-10 0 0.820 0.820 0.830 0.820 0.840 55,000 45,350 0.8245 0.816 0.816 0.826 0.816 0.836 55,261 0.8207 -2.38%
2025-02-07 0 0.840 0.830 0.840 0.840 0.870 100,000 86,400 0.8640 0.836 0.826 0.836 0.836 0.866 100,474 0.8599 -2.33%
2025-02-06 0 0.860 0.830 0.870 0.830 0.870 2,810,000 2,383,700 0.8483 0.856 0.826 0.866 0.826 0.866 2,823,318 0.8443 1.18%
2025-02-05 0 0.850 0.820 0.850 0.830 0.860 3,370,000 2,864,300 0.8499 0.846 0.816 0.846 0.826 0.856 3,385,972 0.8459 0.00%
2025-02-04 0 0.850 0.820 0.850 0.820 0.850 180,000 151,100 0.8394 0.846 0.816 0.846 0.816 0.846 180,853 0.8355 1.19%
2025-02-03 0 0.840 0.830 0.840 0.820 0.840 160,000 133,600 0.8350 0.836 0.826 0.836 0.816 0.836 160,758 0.8311 1.20%
2025-01-28 0 0.830 0.810 0.830 0.810 0.840 1,730,000 1,405,400 0.8124 0.826 0.806 0.826 0.806 0.836 1,738,199 0.8085 1.22%
2025-01-27 0 0.820 0.800 0.840 0.800 0.830 4,370,000 3,542,500 0.8106 0.816 0.796 0.836 0.796 0.826 4,390,711 0.8068 1.23%
2025-01-24 0 0.810 0.800 0.820 0.800 0.810 210,000 170,000 0.8095 0.806 0.796 0.816 0.796 0.806 210,995 0.8057 1.25%
2025-01-23 0 0.800 0.800 0.810 0.800 0.810 160,000 129,500 0.8094 0.796 0.796 0.806 0.796 0.806 160,758 0.8056 0.00%
2025-01-22 0 0.800 0.800 0.810 0.800 0.810 30,000 24,200 0.8067 0.796 0.796 0.806 0.796 0.806 30,142 0.8029 0.00%
2025-01-21 0 0.800 0.800 0.810 0.800 0.810 20,000 16,100 0.8050 0.796 0.796 0.806 0.796 0.806 20,095 0.8012 0.00%
2025-01-20 0 0.800 0.800 0.820 0.800 0.840 180,000 147,000 0.8167 0.796 0.796 0.816 0.796 0.836 180,853 0.8128 -3.61%
2025-01-17 0 0.830 0.820 0.840 0.820 0.840 190,000 158,200 0.8326 0.826 0.816 0.836 0.816 0.836 190,900 0.8287 0.00%
2025-01-16 0 0.830 0.820 0.850 0.810 0.840 224,000 185,260 0.8271 0.826 0.816 0.846 0.806 0.836 225,062 0.8232 2.47%
2025-01-15 0 0.810 0.810 0.830 0.800 0.830 420,000 342,900 0.8164 0.806 0.806 0.826 0.796 0.826 421,991 0.8126 -2.41%
2025-01-14 0 0.830 0.810 0.840 0.800 0.830 1,010,000 817,700 0.8096 0.826 0.806 0.836 0.796 0.826 1,014,787 0.8058 3.75%
2025-01-13 0 0.800 0.790 0.810 0.790 0.800 600,000 479,900 0.7998 0.796 0.786 0.806 0.786 0.796 602,844 0.7961 0.00%
2025-01-10 0 0.800 0.790 0.800 0.790 0.800 350,000 278,200 0.7949 0.796 0.786 0.796 0.786 0.796 351,659 0.7911 0.00%
2025-01-09 0 0.800 0.780 0.800 0.780 0.800 2,350,000 1,858,300 0.7908 0.796 0.776 0.796 0.776 0.796 2,361,137 0.7870 0.00%
2025-01-08 0 0.800 0.790 0.800 0.790 0.800 2,210,000 1,767,300 0.7997 0.796 0.786 0.796 0.786 0.796 2,220,474 0.7959 0.00%
2025-01-07 0 0.800 0.790 0.800 0.790 0.800 80,000 63,800 0.7975 0.796 0.786 0.796 0.786 0.796 80,379 0.7937 0.00%
2025-01-06 0 0.800 0.790 0.800 0.800 0.810 1,090,000 877,200 0.8048 0.796 0.786 0.796 0.796 0.806 1,095,166 0.8010 -1.23%
2025-01-03 0 0.810 0.800 0.820 0.800 0.810 470,000 379,500 0.8074 0.806 0.796 0.816 0.796 0.806 472,227 0.8036 0.00%
2025-01-02 0 0.810 0.790 0.820 0.790 0.810 160,000 129,300 0.8081 0.806 0.786 0.816 0.786 0.806 160,758 0.8043 0.00%
2024-12-31 0 0.810 0.800 0.810 0.800 0.810 70,000 56,100 0.8014 0.806 0.796 0.806 0.796 0.806 70,332 0.7976 1.25%
2024-12-30 0 0.800 0.790 0.800 0.790 0.800 70,000 55,900 0.7986 0.796 0.786 0.796 0.786 0.796 70,332 0.7948 0.00%
2024-12-27 0 0.800 0.790 0.800 0.790 0.800 70,000 55,900 0.7986 0.796 0.786 0.796 0.786 0.796 70,332 0.7948 1.27%
2024-12-24 0 0.790 0.790 0.810 0.790 0.800 80,000 63,800 0.7975 0.786 0.786 0.806 0.786 0.796 80,379 0.7937 -1.25%
2024-12-23 0 0.800 0.790 0.800 0.790 0.800 90,000 71,900 0.7989 0.796 0.786 0.796 0.786 0.796 90,427 0.7951 0.00%
2024-12-20 0 0.800 0.790 0.810 0.790 0.810 140,000 111,900 0.7993 0.796 0.786 0.806 0.786 0.806 140,664 0.7955 0.00%
2024-12-19 0 0.800 0.790 0.800 0.790 0.800 244,750 195,310 0.7980 0.796 0.786 0.796 0.786 0.796 245,910 0.7942 0.00%
2024-12-18 0 0.800 0.790 0.800 0.790 0.800 230,000 183,900 0.7996 0.796 0.786 0.796 0.786 0.796 231,090 0.7958 0.00%
2024-12-17 0 0.800 0.790 0.800 0.790 0.800 90,000 71,900 0.7989 0.796 0.786 0.796 0.786 0.796 90,427 0.7951 0.00%
2024-12-16 0 0.800 0.790 0.800 0.790 0.800 30,000 23,900 0.7967 0.796 0.786 0.796 0.786 0.796 30,142 0.7929 0.00%
2024-12-13 0 0.800 0.790 0.800 0.790 0.800 80,000 63,800 0.7975 0.796 0.786 0.796 0.786 0.796 80,379 0.7937 0.00%
2024-12-12 0 0.800 0.790 0.800 0.790 0.800 540,000 431,900 0.7998 0.796 0.786 0.796 0.786 0.796 542,559 0.7960 1.27%
2024-12-11 0 0.790 0.790 0.800 0.790 0.810 190,000 152,200 0.8011 0.786 0.786 0.796 0.786 0.806 190,900 0.7973 -1.25%
2024-12-10 0 0.800 0.790 0.810 0.790 0.820 410,000 328,600 0.8015 0.796 0.786 0.806 0.786 0.816 411,943 0.7977 -1.23%
2024-12-09 0 0.810 0.790 0.810 0.790 0.810 920,000 737,400 0.8015 0.806 0.786 0.806 0.786 0.806 924,360 0.7977 0.00%
2024-12-06 0 0.810 0.790 0.810 0.790 0.810 150,000 120,000 0.8000 0.806 0.786 0.806 0.786 0.806 150,711 0.7962 0.00%
2024-12-05 0 0.810 0.790 0.810 0.790 0.810 310,000 248,000 0.8000 0.806 0.786 0.806 0.786 0.806 311,469 0.7962 0.00%
2024-12-04 0 0.810 0.790 0.810 0.790 0.810 100,000 80,000 0.8000 0.806 0.786 0.806 0.786 0.806 100,474 0.7962 0.00%
2024-12-03 0 0.810 0.790 0.810 0.790 0.810 130,000 104,000 0.8000 0.806 0.786 0.806 0.786 0.806 130,616 0.7962 0.00%
2024-12-02 0 0.810 0.790 0.810 0.790 0.810 110,000 88,000 0.8000 0.806 0.786 0.806 0.786 0.806 110,521 0.7962 1.25%
2024-11-29 0 0.800 0.790 0.800 0.790 0.800 70,000 55,900 0.7986 0.796 0.786 0.796 0.786 0.796 70,332 0.7948 0.00%
2024-11-28 0 0.800 0.790 0.800 0.790 0.800 90,000 71,900 0.7989 0.796 0.786 0.796 0.786 0.796 90,427 0.7951 -1.23%
2024-11-27 0 0.810 0.800 0.810 0.790 0.810 120,000 95,900 0.7992 0.806 0.796 0.806 0.786 0.806 120,569 0.7954 1.25%
2024-11-26 0 0.800 0.790 0.800 0.790 0.800 200,000 159,900 0.7995 0.796 0.786 0.796 0.786 0.796 200,948 0.7957 0.00%
2024-11-25 0 0.800 0.790 0.800 0.790 0.800 87,500 69,500 0.7943 0.796 0.786 0.796 0.786 0.796 87,915 0.7905 0.00%
2024-11-22 0 0.800 0.800 0.810 0.780 0.800 880,000 696,800 0.7918 0.796 0.796 0.806 0.776 0.796 884,171 0.7881 0.00%
2024-11-21 0 0.800 0.790 0.800 0.790 0.800 100,000 79,900 0.7990 0.796 0.786 0.796 0.786 0.796 100,474 0.7952 0.00%
2024-11-20 0 0.800 0.790 0.800 0.790 0.800 80,000 63,900 0.7988 0.796 0.786 0.796 0.786 0.796 80,379 0.7950 0.00%
2024-11-19 0 0.800 0.790 0.800 0.790 0.800 100,000 79,800 0.7980 0.796 0.786 0.796 0.786 0.796 100,474 0.7942 0.00%
2024-11-18 0 0.800 0.790 0.800 0.790 0.800 2,071,500 1,657,055 0.7999 0.796 0.786 0.796 0.786 0.796 2,081,318 0.7962 0.00%
2024-11-15 0 0.800 0.790 0.800 0.790 0.800 110,000 87,900 0.7991 0.796 0.786 0.796 0.786 0.796 110,521 0.7953 -1.23%
2024-11-14 0 0.810 0.790 0.800 0.790 0.810 100,000 80,000 0.8000 0.806 0.786 0.796 0.786 0.806 100,474 0.7962 1.25%
2024-11-13 0 0.800 0.790 0.810 0.800 0.810 280,000 224,900 0.8032 0.796 0.786 0.806 0.796 0.806 281,327 0.7994 -1.23%
2024-11-12 0 0.810 0.800 0.810 0.800 0.810 80,000 64,700 0.8088 0.806 0.796 0.806 0.796 0.806 80,379 0.8049 0.00%
2024-11-11 0 0.810 0.800 0.810 0.810 0.820 200,000 162,300 0.8115 0.806 0.796 0.806 0.806 0.816 200,948 0.8077 -1.22%
2024-11-08 0 0.820 0.810 0.820 0.810 0.820 100,000 81,600 0.8160 0.816 0.806 0.816 0.806 0.816 100,474 0.8122 0.00%
2024-11-07 0 0.820 0.810 0.820 0.810 0.820 80,000 65,500 0.8188 0.816 0.806 0.816 0.806 0.816 80,379 0.8149 0.00%
2024-11-06 0 0.820 0.810 0.820 0.810 0.820 70,000 57,300 0.8186 0.816 0.806 0.816 0.806 0.816 70,332 0.8147 0.00%
2024-11-05 0 0.820 0.810 0.820 0.810 0.820 90,000 73,700 0.8189 0.816 0.806 0.816 0.806 0.816 90,427 0.8150 0.00%
2024-11-04 0 0.820 0.810 0.820 0.810 0.840 170,000 140,100 0.8241 0.816 0.806 0.816 0.806 0.836 170,806 0.8202 0.00%
2024-11-01 0 0.820 0.820 0.830 0.820 0.830 160,000 132,500 0.8281 0.816 0.816 0.826 0.816 0.826 160,758 0.8242 -2.38%
2024-10-31 0 0.840 0.820 0.840 0.820 0.850 605,500 504,590 0.8333 0.836 0.816 0.836 0.816 0.846 608,370 0.8294 2.44%
2024-10-30 0 0.820 0.810 0.830 0.810 0.820 40,000 32,700 0.8175 0.816 0.806 0.826 0.806 0.816 40,190 0.8136 1.23%
2024-10-29 0 0.810 0.810 0.830 0.810 0.830 150,000 123,400 0.8227 0.806 0.806 0.826 0.806 0.826 150,711 0.8188 -2.41%
2024-10-28 0 0.830 0.820 0.830 0.820 0.830 750,000 621,900 0.8292 0.826 0.816 0.826 0.816 0.826 753,555 0.8253 1.22%
2024-10-25 0 0.820 0.820 0.830 0.820 0.840 120,000 99,400 0.8283 0.816 0.816 0.826 0.816 0.836 120,569 0.8244 -1.20%
2024-10-24 0 0.830 0.820 0.840 0.820 0.850 80,000 67,000 0.8375 0.826 0.816 0.836 0.816 0.846 80,379 0.8335 -1.19%
2024-10-23 0 0.840 0.820 0.840 0.820 0.840 100,000 83,600 0.8360 0.836 0.816 0.836 0.816 0.836 100,474 0.8321 1.20%
2024-10-22 0 0.830 0.820 0.830 0.820 0.850 250,000 208,300 0.8332 0.826 0.816 0.826 0.816 0.846 251,185 0.8293 1.22%
2024-10-21 0 0.820 0.820 0.850 0.810 0.850 940,000 770,600 0.8198 0.816 0.816 0.846 0.806 0.846 944,455 0.8159 0.00%
2024-10-18 0 0.820 0.800 0.820 0.800 0.820 90,000 73,000 0.8111 0.816 0.796 0.816 0.796 0.816 90,427 0.8073 1.23%
2024-10-17 0 0.810 0.800 0.820 0.800 0.830 347,450 283,636 0.8163 0.806 0.796 0.816 0.796 0.826 349,097 0.8125 -1.22%
2024-10-16 0 0.820 0.800 0.820 0.800 0.820 170,000 137,700 0.8100 0.816 0.796 0.816 0.796 0.816 170,806 0.8062 0.00%
2024-10-15 0 0.820 0.800 0.820 0.800 0.820 1,110,000 899,300 0.8102 0.816 0.796 0.816 0.796 0.816 1,115,261 0.8064 0.00%
2024-10-14 0 0.820 0.810 0.820 0.800 0.820 130,854 106,057 0.8105 0.816 0.806 0.816 0.796 0.816 131,474 0.8067 0.00%
2024-10-10 0 0.820 0.810 0.820 0.810 0.820 100,000 81,500 0.8150 0.816 0.806 0.816 0.806 0.816 100,474 0.8112 0.00%
2024-10-09 0 0.820 0.810 0.820 0.810 0.830 80,000 65,600 0.8200 0.816 0.806 0.816 0.806 0.826 80,379 0.8161 0.00%
2024-10-08 0 0.820 0.820 0.830 0.810 0.830 2,340,000 1,920,800 0.8209 0.816 0.816 0.826 0.806 0.826 2,351,090 0.8170 -1.20%
2024-10-07 0 0.830 0.810 0.830 0.800 0.830 430,000 349,200 0.8121 0.826 0.806 0.826 0.796 0.826 432,038 0.8083 1.22%
2024-10-04 0 0.820 0.810 0.820 0.800 0.820 270,000 218,600 0.8096 0.816 0.806 0.816 0.796 0.816 271,280 0.8058 0.00%
2024-10-03 0 0.820 0.810 0.820 0.800 0.820 90,000 72,700 0.8078 0.816 0.806 0.816 0.796 0.816 90,427 0.8040 1.23%
2024-10-02 0 0.810 0.800 0.810 0.800 0.810 40,000 32,200 0.8050 0.806 0.796 0.806 0.796 0.806 40,190 0.8012 1.25%
2024-09-30 0 0.800 0.800 0.810 0.800 0.830 432,500 350,150 0.8096 0.796 0.796 0.806 0.796 0.826 434,550 0.8058 -2.44%
2024-09-27 0 0.820 0.810 0.820 0.800 0.850 536,600 441,814 0.8234 0.816 0.806 0.816 0.796 0.846 539,143 0.8195 -3.53%
2024-09-26 0 0.850 0.830 0.850 0.830 0.850 300,000 251,500 0.8383 0.846 0.826 0.846 0.826 0.846 301,422 0.8344 1.19%
2024-09-25 0 0.840 0.830 0.840 0.820 0.850 220,000 182,600 0.8300 0.836 0.826 0.836 0.816 0.846 221,043 0.8261 0.00%
2024-09-24 0 0.840 0.820 0.840 0.820 0.850 2,900,000 2,435,400 0.8398 0.836 0.816 0.836 0.816 0.846 2,913,744 0.8358 1.20%
2024-09-23 0 0.830 0.810 0.840 0.800 0.830 951,000 776,380 0.8164 0.826 0.806 0.836 0.796 0.826 955,507 0.8125 3.75%
2024-09-20 0 0.800 0.780 0.800 0.790 0.800 250,000 198,900 0.7956 0.796 0.776 0.796 0.786 0.796 251,185 0.7918 0.00%
2024-09-19 0 0.800 0.790 0.800 0.790 0.800 1,990,000 1,573,300 0.7906 0.796 0.786 0.796 0.786 0.796 1,999,431 0.7869 0.00%
2024-09-17 0 0.800 0.790 0.800 0.790 0.800 40,000 31,800 0.7950 0.796 0.786 0.796 0.786 0.796 40,190 0.7913 0.00%
2024-09-16 0 0.800 0.790 0.800 0.790 0.800 60,000 47,700 0.7950 0.796 0.786 0.796 0.786 0.796 60,284 0.7913 0.00%
2024-09-13 0 0.800 0.790 0.800 0.790 0.800 90,000 71,700 0.7967 0.796 0.786 0.796 0.786 0.796 90,427 0.7929 0.00%
2024-09-12 0 0.800 0.790 0.800 0.790 0.800 110,000 87,700 0.7973 0.796 0.786 0.796 0.786 0.796 110,521 0.7935 0.00%
2024-09-11 0 0.800 0.790 0.800 0.800 0.820 460,000 372,100 0.8089 0.796 0.786 0.796 0.796 0.816 462,180 0.8051 0.00%
2024-09-10 0 0.800 0.790 0.810 0.790 0.830 30,552,464 24,891,872 0.8147 0.796 0.786 0.806 0.786 0.826 30,697,262 0.8109 -2.44%
2024-09-09 0 0.820 0.810 0.830 0.800 0.820 5,890,000 4,773,400 0.8104 0.816 0.806 0.826 0.796 0.816 5,917,915 0.8066 1.23%
2024-09-05 0 0.810 0.810 0.820 0.800 0.820 760,000 616,000 0.8105 0.806 0.806 0.816 0.796 0.816 763,602 0.8067 -1.22%
2024-09-04 0 0.820 0.800 0.820 0.810 0.830 290,000 237,900 0.8203 0.816 0.796 0.816 0.806 0.826 291,374 0.8165 0.00%
2024-09-03 0 0.820 0.800 0.820 0.800 0.820 410,000 332,000 0.8098 0.816 0.796 0.816 0.796 0.816 411,943 0.8059 1.23%
2024-09-02 0 0.810 0.800 0.820 0.800 0.820 4,730,000 3,831,300 0.8100 0.806 0.796 0.816 0.796 0.816 4,752,417 0.8062 0.00%
2024-08-30 0 0.810 0.800 0.820 0.810 0.830 6,160,000 4,991,100 0.8102 0.806 0.796 0.816 0.806 0.826 6,189,194 0.8064 -1.22%
2024-08-29 0 0.820 0.810 0.820 0.810 0.820 140,000 114,600 0.8186 0.816 0.806 0.816 0.806 0.816 140,664 0.8147 0.00%
2024-08-28 0 0.820 0.810 0.830 0.810 0.850 266,000 220,480 0.8289 0.816 0.806 0.826 0.806 0.846 267,261 0.8250 -2.38%
2024-08-27 0 0.840 0.820 0.840 0.810 0.850 407,623 338,145 0.8296 0.836 0.816 0.836 0.806 0.846 409,555 0.8256 1.20%
2024-08-26 0 0.830 0.810 0.830 0.810 0.830 410,000 336,700 0.8212 0.826 0.806 0.826 0.806 0.826 411,943 0.8173 1.22%
2024-08-23 0 0.820 0.800 0.820 0.800 0.820 120,000 98,100 0.8175 0.816 0.796 0.816 0.796 0.816 120,569 0.8136 0.00%
2024-08-22 0 0.820 0.810 0.820 0.800 0.820 110,000 89,500 0.8136 0.816 0.806 0.816 0.796 0.816 110,521 0.8098 1.23%
2024-08-21 0 0.810 0.800 0.810 0.800 0.810 100,000 80,900 0.8090 0.806 0.796 0.806 0.796 0.806 100,474 0.8052 0.00%
2024-08-20 0 0.810 0.800 0.810 0.810 0.850 830,000 686,500 0.8271 0.806 0.796 0.806 0.806 0.846 833,934 0.8232 -1.22%
2024-08-19 0 0.820 0.810 0.820 0.790 0.820 5,715,000 4,626,450 0.8095 0.816 0.806 0.816 0.786 0.816 5,742,085 0.8057 1.23%
2024-08-16 0 0.810 0.800 0.810 0.800 0.810 90,000 72,800 0.8089 0.806 0.796 0.806 0.796 0.806 90,427 0.8051 0.00%
2024-08-15 0 0.810 0.800 0.810 0.800 0.810 70,000 56,600 0.8086 0.806 0.796 0.806 0.796 0.806 70,332 0.8048 0.00%
2024-08-14 0 0.810 0.800 0.820 0.800 0.810 100,000 80,900 0.8090 0.806 0.796 0.816 0.796 0.806 100,474 0.8052 -1.22%
2024-08-13 0 0.820 0.800 0.820 0.800 0.820 650,000 530,200 0.8157 0.816 0.796 0.816 0.796 0.816 653,081 0.8118 0.00%
2024-08-12 0 0.820 0.810 0.820 0.800 0.820 240,000 195,300 0.8138 0.816 0.806 0.816 0.796 0.816 241,137 0.8099 1.23%
2024-08-09 0 0.810 0.800 0.820 0.800 0.820 540,000 438,300 0.8117 0.806 0.796 0.816 0.796 0.816 542,559 0.8078 -2.41%
2024-08-08 0 0.830 0.820 0.830 0.820 0.840 430,000 355,800 0.8274 0.826 0.816 0.826 0.816 0.836 432,038 0.8235 0.00%
2024-08-07 0 0.830 0.820 0.830 0.820 0.830 270,000 222,800 0.8252 0.826 0.816 0.826 0.816 0.826 271,280 0.8213 -1.19%
2024-08-06 0 0.840 0.810 0.830 0.810 0.840 220,000 180,900 0.8223 0.836 0.806 0.826 0.806 0.836 221,043 0.8184 1.82%
2024-08-05 0 0.830 0.830 0.840 0.830 0.840 230,000 192,000 0.8348 0.821 0.821 0.831 0.821 0.831 232,491 0.8258 -1.19%
2024-08-02 0 0.840 0.830 0.850 0.830 0.840 170,000 142,700 0.8394 0.831 0.821 0.841 0.821 0.831 171,841 0.8304 0.00%
2024-08-01 0 0.840 0.830 0.840 0.830 0.840 120,000 100,700 0.8392 0.831 0.821 0.831 0.821 0.831 121,299 0.8302 -1.18%
2024-07-31 0 0.850 0.830 0.840 0.840 0.870 290,000 247,000 0.8517 0.841 0.821 0.831 0.831 0.861 293,140 0.8426 0.00%
2024-07-30 0 0.850 0.840 0.850 0.840 0.850 160,000 134,500 0.8406 0.841 0.831 0.841 0.831 0.841 161,733 0.8316 1.19%
2024-07-29 0 0.840 0.830 0.840 0.840 0.840 100,000 84,000 0.8400 0.831 0.821 0.831 0.831 0.831 101,083 0.8310 0.00%
2024-07-26 0 0.840 0.840 0.850 0.830 0.870 345,000 292,150 0.8468 0.831 0.831 0.841 0.821 0.861 348,736 0.8377 0.00%
2024-07-25 0 0.840 0.830 0.860 0.830 0.850 160,000 134,900 0.8431 0.831 0.821 0.851 0.821 0.841 161,733 0.8341 0.00%
2024-07-24 0 0.840 0.830 0.850 0.830 0.840 120,000 100,700 0.8392 0.831 0.821 0.841 0.821 0.831 121,299 0.8302 -1.18%
2024-07-23 0 0.850 0.830 0.840 0.830 0.850 120,000 101,700 0.8475 0.841 0.821 0.831 0.821 0.841 121,299 0.8384 0.00%
2024-07-22 0 0.850 0.840 0.850 0.840 0.870 300,000 254,600 0.8487 0.841 0.831 0.841 0.831 0.861 303,249 0.8396 1.19%
2024-07-19 0 0.840 0.830 0.840 0.840 0.850 1,060,000 891,000 0.8406 0.831 0.821 0.831 0.831 0.841 1,071,478 0.8316 0.00%
2024-07-18 0 0.840 0.830 0.840 0.830 0.850 450,000 378,300 0.8407 0.831 0.821 0.831 0.821 0.841 454,873 0.8317 -1.18%
2024-07-17 0 0.850 0.840 0.850 0.840 0.850 250,000 211,200 0.8448 0.841 0.831 0.841 0.831 0.841 252,707 0.8357 0.00%
2024-07-16 0 0.850 0.840 0.850 0.850 0.850 110,000 93,500 0.8500 0.841 0.831 0.841 0.841 0.841 111,191 0.8409 0.00%
2024-07-15 0 0.850 0.830 0.850 0.850 0.850 160,000 136,000 0.8500 0.841 0.821 0.841 0.841 0.841 161,733 0.8409 0.00%
2024-07-12 0 0.850 0.830 0.850 0.820 0.850 270,000 226,200 0.8378 0.841 0.821 0.841 0.811 0.841 272,924 0.8288 2.41%
2024-07-11 0 0.830 0.830 0.840 0.830 0.840 280,000 233,100 0.8325 0.821 0.821 0.831 0.821 0.831 283,032 0.8236 -1.19%
2024-07-10 0 0.840 0.830 0.850 0.830 0.840 120,000 100,700 0.8392 0.831 0.821 0.841 0.821 0.831 121,299 0.8302 0.00%
2024-07-09 0 0.840 0.830 0.850 0.840 0.860 160,000 136,500 0.8531 0.831 0.821 0.841 0.831 0.851 161,733 0.8440 0.00%
2024-07-08 0 0.840 0.820 0.840 0.830 0.840 180,000 149,600 0.8311 0.831 0.811 0.831 0.821 0.831 181,949 0.8222 0.00%
2024-07-05 0 0.840 0.820 0.840 0.830 0.850 180,000 151,800 0.8433 0.831 0.811 0.831 0.821 0.841 181,949 0.8343 -1.18%
2024-07-04 0 0.850 0.840 0.850 0.830 0.860 230,000 195,400 0.8496 0.841 0.831 0.841 0.821 0.851 232,491 0.8405 0.00%
2024-07-03 0 0.850 0.840 0.860 0.830 0.860 330,000 280,000 0.8485 0.841 0.831 0.851 0.821 0.851 333,573 0.8394 0.00%
2024-07-02 0 0.850 0.830 0.860 0.830 0.860 280,000 237,800 0.8493 0.841 0.821 0.851 0.821 0.851 283,032 0.8402 -1.16%
2024-06-28 0 0.860 0.840 0.860 0.830 0.860 470,000 395,100 0.8406 0.851 0.831 0.851 0.821 0.851 475,089 0.8316 1.18%
2024-06-27 0 0.850 0.820 0.860 0.840 0.870 250,000 215,000 0.8600 0.841 0.811 0.851 0.831 0.861 252,707 0.8508 0.00%
2024-06-26 0 0.850 0.830 0.850 0.830 0.860 380,000 318,100 0.8371 0.841 0.821 0.841 0.821 0.851 384,115 0.8281 1.19%
2024-06-25 0 0.840 0.830 0.840 0.810 0.850 680,000 566,500 0.8331 0.831 0.821 0.831 0.801 0.841 687,363 0.8242 2.44%
2024-06-24 0 0.820 0.820 0.830 0.780 0.820 1,310,000 1,039,000 0.7931 0.811 0.811 0.821 0.772 0.811 1,324,186 0.7846 1.23%
2024-06-21 0 0.810 0.800 0.810 0.800 0.810 250,000 201,000 0.8040 0.801 0.791 0.801 0.791 0.801 252,707 0.7954 0.00%
2024-06-20 0 0.810 0.800 0.820 0.810 0.810 80,000 64,800 0.8100 0.801 0.791 0.811 0.801 0.801 80,866 0.8013 0.00%
2024-06-19 0 0.810 0.800 0.810 0.800 0.820 172,500 139,825 0.8106 0.801 0.791 0.801 0.791 0.811 174,368 0.8019 0.00%
2024-06-18 0 0.810 0.800 0.820 0.810 0.820 240,000 195,300 0.8138 0.801 0.791 0.811 0.801 0.811 242,599 0.8050 -1.22%
2024-06-17 0 0.820 0.800 0.820 0.800 0.820 380,000 308,800 0.8126 0.811 0.791 0.811 0.791 0.811 384,115 0.8039 1.23%
2024-06-14 0 0.810 0.800 0.810 0.800 0.810 360,984 289,847 0.8029 0.801 0.791 0.801 0.791 0.801 364,893 0.7943 1.25%
2024-06-13 0 0.800 0.800 0.810 0.790 0.810 320,000 255,000 0.7969 0.791 0.791 0.801 0.782 0.801 323,465 0.7883 0.00%
2024-06-12 0 0.800 0.790 0.800 0.790 0.800 170,000 135,000 0.7941 0.791 0.782 0.791 0.782 0.791 171,841 0.7856 0.00%
2024-06-11 0 0.800 0.790 0.800 0.790 0.800 100,000 79,100 0.7910 0.791 0.782 0.791 0.782 0.791 101,083 0.7825 0.00%
2024-06-07 0 0.800 0.790 0.800 0.790 0.800 138,800 109,588 0.7895 0.791 0.782 0.791 0.782 0.791 140,303 0.7811 1.27%
2024-06-06 0 0.790 0.790 0.800 0.790 0.800 290,000 229,300 0.7907 0.782 0.782 0.791 0.782 0.791 293,140 0.7822 -1.25%
2024-06-05 0 0.800 0.790 0.800 0.790 0.800 200,000 159,700 0.7985 0.791 0.782 0.791 0.782 0.791 202,166 0.7899 -1.23%
2024-06-04 0 0.810 0.800 0.810 0.790 0.820 360,000 292,000 0.8111 0.801 0.791 0.801 0.782 0.811 363,898 0.8024 0.00%
2024-06-03 0 0.810 0.800 0.820 0.800 0.820 270,000 218,600 0.8096 0.801 0.791 0.811 0.791 0.811 272,924 0.8010 0.00%
2024-05-31 0 0.810 0.800 0.810 0.800 0.820 270,000 218,500 0.8093 0.801 0.791 0.801 0.791 0.811 272,924 0.8006 0.00%
2024-05-30 0 0.810 0.800 0.810 0.790 0.810 340,000 272,700 0.8021 0.801 0.791 0.801 0.782 0.801 343,682 0.7935 1.25%
2024-05-29 0 0.800 0.790 0.800 0.780 0.800 360,000 285,400 0.7928 0.791 0.782 0.791 0.772 0.791 363,898 0.7843 1.27%
2024-05-28 0 0.790 0.780 0.800 0.790 0.800 190,000 151,100 0.7953 0.782 0.772 0.791 0.782 0.791 192,057 0.7867 -2.47%
2024-05-27 0 0.810 0.800 0.810 0.800 0.810 90,000 72,100 0.8011 0.801 0.791 0.801 0.791 0.801 90,975 0.7925 1.25%
2024-05-24 0 0.800 0.800 0.810 0.800 0.800 130,000 104,000 0.8000 0.791 0.791 0.801 0.791 0.791 131,408 0.7914 0.00%
2024-05-23 0 0.800 0.790 0.800 0.790 0.800 80,000 63,900 0.7988 0.791 0.782 0.791 0.782 0.791 80,866 0.7902 0.00%
2024-05-22 0 0.800 0.790 0.800 0.790 0.800 140,000 111,800 0.7986 0.791 0.782 0.791 0.782 0.791 141,516 0.7900 0.00%
2024-05-21 0 0.800 0.800 0.810 0.800 0.800 110,000 88,000 0.8000 0.791 0.791 0.801 0.791 0.791 111,191 0.7914 0.00%
2024-05-20 0 0.800 0.790 0.800 0.800 0.800 140,000 112,000 0.8000 0.791 0.782 0.791 0.791 0.791 141,516 0.7914 0.00%
2024-05-17 0 0.800 0.790 0.800 0.790 0.800 109,500 87,020 0.7947 0.791 0.782 0.791 0.782 0.791 110,686 0.7862 0.00%
2024-05-16 0 0.800 0.800 0.810 0.790 0.800 110,000 87,900 0.7991 0.791 0.791 0.801 0.782 0.791 111,191 0.7905 0.00%
2024-05-14 0 0.800 0.790 0.800 0.790 0.800 130,000 103,700 0.7977 0.791 0.782 0.791 0.782 0.791 131,408 0.7891 0.00%
2024-05-13 0 0.800 0.800 0.810 0.800 0.810 150,000 121,200 0.8080 0.791 0.791 0.801 0.791 0.801 151,624 0.7993 0.00%
2024-05-10 0 0.800 0.800 0.810 0.800 0.840 734,400 604,758 0.8235 0.791 0.791 0.801 0.791 0.831 742,353 0.8147 -4.76%
2024-05-09 0 0.840 0.800 0.840 0.810 0.840 790,000 649,100 0.8216 0.831 0.791 0.831 0.801 0.831 798,555 0.8128 2.44%
2024-05-08 0 0.820 0.800 0.820 0.800 0.820 340,000 276,100 0.8121 0.811 0.791 0.811 0.791 0.811 343,682 0.8034 1.23%
2024-05-07 0 0.810 0.800 0.820 0.790 0.810 450,000 360,400 0.8009 0.801 0.791 0.811 0.782 0.801 454,873 0.7923 2.53%
2024-05-06 0 0.790 0.780 0.800 0.790 0.800 210,000 166,000 0.7905 0.782 0.772 0.791 0.782 0.791 212,274 0.7820 -1.25%
2024-05-03 0 0.800 0.780 0.800 0.790 0.800 150,000 119,000 0.7933 0.791 0.772 0.791 0.782 0.791 151,624 0.7848 0.00%
2024-05-02 0 0.800 0.790 0.800 0.780 0.800 40,000 31,700 0.7925 0.791 0.782 0.791 0.772 0.791 40,433 0.7840 1.27%
2024-04-30 0 0.790 0.780 0.800 0.790 0.800 240,000 190,600 0.7942 0.782 0.772 0.791 0.782 0.791 242,599 0.7857 -1.25%
2024-04-29 0 0.800 0.790 0.800 0.790 0.800 200,000 159,400 0.7970 0.791 0.782 0.791 0.782 0.791 202,166 0.7885 0.00%
2024-04-26 0 0.800 0.790 0.800 0.800 0.800 600,000 480,000 0.8000 0.791 0.782 0.791 0.791 0.791 606,497 0.7914 0.00%
2024-04-25 0 0.800 0.790 0.800 0.800 0.800 270,000 216,000 0.8000 0.791 0.782 0.791 0.791 0.791 272,924 0.7914 0.00%
2024-04-24 0 0.800 0.790 0.810 0.800 0.800 720,000 576,000 0.8000 0.791 0.782 0.801 0.791 0.791 727,797 0.7914 0.00%
2024-04-23 0 0.800 0.800 0.810 0.800 0.800 1,150,000 920,000 0.8000 0.791 0.791 0.801 0.791 0.791 1,162,453 0.7914 0.00%
2024-04-22 0 0.800 0.790 0.810 0.800 0.800 590,000 472,000 0.8000 0.791 0.782 0.801 0.791 0.791 596,389 0.7914 0.00%
2024-04-19 0 0.800 0.790 0.800 0.790 0.830 290,000 235,800 0.8131 0.791 0.782 0.791 0.782 0.821 293,140 0.8044 -2.44%
2024-04-18 0 0.820 0.800 0.830 0.790 0.820 540,000 435,900 0.8072 0.811 0.791 0.821 0.782 0.811 545,847 0.7986 2.50%
2024-04-17 0 0.800 0.790 0.800 0.780 0.800 160,000 126,900 0.7931 0.791 0.782 0.791 0.772 0.791 161,733 0.7846 0.00%
2024-04-16 0 0.800 0.790 0.800 0.790 0.800 90,000 71,900 0.7989 0.791 0.782 0.791 0.782 0.791 90,975 0.7903 0.00%
2024-04-15 0 0.800 0.790 0.800 0.800 0.820 200,000 161,600 0.8080 0.791 0.782 0.791 0.791 0.811 202,166 0.7993 -2.44%
2024-04-12 0 0.820 0.810 0.820 0.810 0.820 840,000 682,400 0.8124 0.811 0.801 0.811 0.801 0.811 849,096 0.8037 1.23%
2024-04-11 0 0.810 0.800 0.820 0.810 0.840 120,000 100,000 0.8333 0.801 0.791 0.811 0.801 0.831 121,299 0.8244 -1.22%
2024-04-10 0 0.820 0.810 0.830 0.790 0.830 700,000 566,700 0.8096 0.811 0.801 0.821 0.782 0.821 707,580 0.8009 2.50%
2024-04-09 0 0.800 0.790 0.820 0.790 0.800 90,000 71,900 0.7989 0.791 0.782 0.811 0.782 0.791 90,975 0.7903 0.00%
2024-04-08 0 0.800 0.790 0.800 0.790 0.800 520,000 411,300 0.7910 0.791 0.782 0.791 0.782 0.791 525,631 0.7825 0.00%
2024-04-05 0 0.800 0.790 0.800 0.790 0.800 190,000 150,400 0.7916 0.791 0.782 0.791 0.782 0.791 192,057 0.7831 0.00%
2024-04-03 0 0.800 0.790 0.800 0.790 0.800 60,000 47,500 0.7917 0.791 0.782 0.791 0.782 0.791 60,650 0.7832 0.00%
2024-04-02 0 0.800 0.790 0.800 0.790 0.800 180,000 143,400 0.7967 0.791 0.782 0.791 0.782 0.791 181,949 0.7881 -1.23%
2024-03-28 0 0.810 0.800 0.810 0.800 0.810 60,000 48,100 0.8017 0.801 0.791 0.801 0.791 0.801 60,650 0.7931 1.25%
2024-03-27 0 0.800 0.800 0.810 0.800 0.820 586,000 475,820 0.8120 0.791 0.791 0.801 0.791 0.811 592,346 0.8033 -2.44%
2024-03-26 0 0.820 0.800 0.830 0.810 0.820 680,000 551,600 0.8112 0.811 0.791 0.821 0.801 0.811 687,363 0.8025 0.00%
2024-03-25 0 0.820 0.800 0.830 0.820 0.820 70,000 57,400 0.8200 0.811 0.791 0.821 0.811 0.811 70,758 0.8112 0.00%
2024-03-22 0 0.820 0.810 0.840 0.800 0.830 170,000 139,600 0.8212 0.811 0.801 0.831 0.791 0.821 171,841 0.8124 0.00%
2024-03-21 0 0.820 0.800 0.840 0.810 0.840 220,000 180,900 0.8223 0.811 0.791 0.831 0.801 0.831 222,382 0.8135 0.00%
2024-03-20 0 0.820 0.810 0.830 0.800 0.820 205,000 166,850 0.8139 0.811 0.801 0.821 0.791 0.811 207,220 0.8052 0.00%
2024-03-19 0 0.820 0.800 0.820 0.800 0.820 530,000 431,800 0.8147 0.811 0.791 0.811 0.791 0.811 535,739 0.8060 2.50%
2024-03-18 0 0.800 0.800 0.820 0.790 0.810 90,000 72,600 0.8067 0.791 0.791 0.811 0.782 0.801 90,975 0.7980 0.00%
2024-03-15 0 0.800 0.790 0.820 0.780 0.800 340,000 269,600 0.7929 0.791 0.782 0.811 0.772 0.791 343,682 0.7844 0.00%
2024-03-14 0 0.800 0.790 0.800 0.780 0.800 180,000 142,500 0.7917 0.791 0.782 0.791 0.772 0.791 181,949 0.7832 1.27%
2024-03-13 0 0.790 0.790 0.800 0.790 0.800 380,000 301,200 0.7926 0.782 0.782 0.791 0.782 0.791 384,115 0.7841 -1.25%
2024-03-12 0 0.800 0.790 0.800 0.790 0.840 980,950 807,022 0.8227 0.791 0.782 0.791 0.782 0.831 991,572 0.8139 -2.44%
2024-03-11 0 0.820 0.800 0.840 0.790 0.830 610,000 489,500 0.8025 0.811 0.791 0.831 0.782 0.821 616,605 0.7939 2.50%
2024-03-08 0 0.800 0.800 0.820 0.780 0.800 370,000 294,200 0.7951 0.791 0.791 0.811 0.772 0.791 374,007 0.7866 0.00%
2024-03-07 0 0.800 0.790 0.800 0.790 0.800 370,000 294,300 0.7954 0.791 0.782 0.791 0.782 0.791 374,007 0.7869 -1.23%
2024-03-06 0 0.810 0.800 0.810 0.800 0.810 70,000 56,100 0.8014 0.801 0.791 0.801 0.791 0.801 70,758 0.7928 0.00%
2024-03-05 0 0.810 0.800 0.810 0.790 0.810 110,000 88,000 0.8000 0.801 0.791 0.801 0.782 0.801 111,191 0.7914 0.00%
2024-03-04 0 0.810 0.800 0.810 0.800 0.810 78,250 62,287 0.7960 0.801 0.791 0.801 0.791 0.801 79,097 0.7875 0.00%
2024-03-01 0 0.810 0.800 0.810 0.800 0.810 150,000 120,100 0.8007 0.801 0.791 0.801 0.791 0.801 151,624 0.7921 1.25%
2024-02-29 0 0.800 0.790 0.810 0.790 0.810 290,000 232,200 0.8007 0.791 0.782 0.801 0.782 0.801 293,140 0.7921 -1.23%
2024-02-28 0 0.810 0.800 0.820 0.810 0.820 390,000 316,000 0.8103 0.801 0.791 0.811 0.801 0.811 394,223 0.8016 -1.22%
2024-02-27 0 0.820 0.810 0.820 0.810 0.820 110,000 89,300 0.8118 0.811 0.801 0.811 0.801 0.811 111,191 0.8031 1.23%
2024-02-26 0 0.810 0.810 0.820 0.800 0.820 210,000 171,100 0.8148 0.801 0.801 0.811 0.791 0.811 212,274 0.8060 0.00%
2024-02-23 0 0.810 0.800 0.810 0.810 0.840 781,250 640,175 0.8194 0.801 0.791 0.801 0.801 0.831 789,710 0.8106 -2.41%
2024-02-22 0 0.830 0.820 0.840 0.810 0.830 123,000 100,010 0.8131 0.821 0.811 0.831 0.801 0.821 124,332 0.8044 2.47%
2024-02-21 0 0.810 0.800 0.810 0.800 0.810 160,000 128,900 0.8056 0.801 0.791 0.801 0.791 0.801 161,733 0.7970 0.00%
2024-02-20 0 0.810 0.800 0.810 0.800 0.820 410,000 332,300 0.8105 0.801 0.791 0.801 0.791 0.811 414,440 0.8018 0.00%
2024-02-19 0 0.810 0.810 0.820 0.810 0.850 760,000 627,400 0.8255 0.801 0.801 0.811 0.801 0.841 768,230 0.8167 -1.22%
2024-02-16 0 0.820 0.810 0.820 0.810 0.820 60,000 48,800 0.8133 0.811 0.801 0.811 0.801 0.811 60,650 0.8046 0.00%
2024-02-15 0 0.820 0.810 0.820 0.810 0.820 210,000 170,900 0.8138 0.811 0.801 0.811 0.801 0.811 212,274 0.8051 0.00%
2024-02-14 0 0.820 0.810 0.820 0.810 0.830 160,000 130,500 0.8156 0.811 0.801 0.811 0.801 0.821 161,733 0.8069 -1.20%
2024-02-09 0 0.830 0.820 0.830 0.820 0.830 1,080,000 885,900 0.8203 0.821 0.811 0.821 0.811 0.821 1,091,695 0.8115 0.00%
2024-02-08 0 0.830 0.810 0.830 0.820 0.840 207,501 172,350 0.8306 0.821 0.801 0.821 0.811 0.831 209,748 0.8217 0.00%
2024-02-07 0 0.830 0.820 0.830 0.810 0.830 240,000 196,500 0.8188 0.821 0.811 0.821 0.801 0.821 242,599 0.8100 1.22%
2024-02-06 0 0.820 0.810 0.820 0.820 0.830 150,000 123,600 0.8240 0.811 0.801 0.811 0.811 0.821 151,624 0.8152 -1.20%
2024-02-05 0 0.830 0.820 0.830 0.830 0.850 150,000 127,100 0.8473 0.821 0.811 0.821 0.821 0.841 151,624 0.8383 -1.19%
2024-02-02 0 0.840 0.830 0.850 0.820 0.840 933,200 775,864 0.8314 0.831 0.821 0.841 0.811 0.831 943,305 0.8225 2.44%
2024-02-01 0 0.820 0.820 0.830 0.820 0.840 160,000 132,400 0.8275 0.811 0.811 0.821 0.811 0.831 161,733 0.8186 -1.20%
2024-01-31 0 0.830 0.820 0.840 0.830 0.840 240,000 200,000 0.8333 0.821 0.811 0.831 0.821 0.831 242,599 0.8244 0.00%
2024-01-30 0 0.830 0.820 0.830 0.830 0.840 90,000 74,800 0.8311 0.821 0.811 0.821 0.821 0.831 90,975 0.8222 -1.19%
2024-01-29 0 0.840 0.830 0.840 0.820 0.850 480,000 402,400 0.8383 0.831 0.821 0.831 0.811 0.841 485,198 0.8294 1.20%
2024-01-26 0 0.830 0.820 0.840 0.820 0.840 210,000 174,200 0.8295 0.821 0.811 0.831 0.811 0.831 212,274 0.8206 0.00%
2024-01-25 0 0.830 0.820 0.830 0.830 0.840 150,000 124,600 0.8307 0.821 0.811 0.821 0.821 0.831 151,624 0.8218 0.00%
2024-01-24 0 0.830 0.830 0.840 0.830 0.860 495,000 417,300 0.8430 0.821 0.821 0.831 0.821 0.851 500,360 0.8340 -2.35%
2024-01-23 0 0.850 0.820 0.860 0.830 0.850 450,000 375,900 0.8353 0.841 0.811 0.851 0.821 0.841 454,873 0.8264 3.66%
2024-01-22 0 0.820 0.820 0.830 0.820 0.840 270,000 223,100 0.8263 0.811 0.811 0.821 0.811 0.831 272,924 0.8174 0.00%
2024-01-19 0 0.820 0.820 0.830 0.810 0.840 1,390,000 1,153,400 0.8298 0.811 0.811 0.821 0.801 0.831 1,405,052 0.8209 0.00%
2024-01-18 0 0.820 0.810 0.820 0.810 0.830 1,180,000 977,600 0.8285 0.811 0.801 0.811 0.801 0.821 1,192,778 0.8196 0.00%
2024-01-17 0 0.820 0.820 0.830 0.820 0.860 1,380,000 1,173,700 0.8505 0.811 0.811 0.821 0.811 0.851 1,394,944 0.8414 -1.20%
2024-01-16 0 0.830 0.820 0.830 0.830 0.850 1,620,000 1,358,400 0.8385 0.821 0.811 0.821 0.821 0.841 1,637,542 0.8295 -1.19%
2024-01-15 0 0.840 0.830 0.850 0.810 0.850 1,290,000 1,082,900 0.8395 0.831 0.821 0.841 0.801 0.841 1,303,969 0.8305 2.44%
2024-01-12 0 0.820 0.810 0.830 0.810 0.840 340,000 281,600 0.8282 0.811 0.801 0.821 0.801 0.831 343,682 0.8194 -1.20%
2024-01-11 0 0.830 0.820 0.830 0.800 0.830 430,000 351,200 0.8167 0.821 0.811 0.821 0.791 0.821 434,656 0.8080 0.00%
2024-01-10 0 0.830 0.820 0.830 0.820 0.830 120,000 99,400 0.8283 0.821 0.811 0.821 0.811 0.821 121,299 0.8195 1.22%
2024-01-09 0 0.820 0.820 0.830 0.820 0.850 240,000 200,100 0.8338 0.811 0.811 0.821 0.811 0.841 242,599 0.8248 -2.38%
2024-01-08 0 0.840 0.830 0.850 0.830 0.840 280,000 233,300 0.8332 0.831 0.821 0.841 0.821 0.831 283,032 0.8243 0.00%
2024-01-05 0 0.840 0.830 0.840 0.830 0.840 260,000 216,700 0.8335 0.831 0.821 0.831 0.821 0.831 262,815 0.8245 0.00%
2024-01-04 0 0.840 0.840 0.850 0.840 0.870 450,000 382,800 0.8507 0.831 0.831 0.841 0.831 0.861 454,873 0.8416 -2.33%
2024-01-03 0 0.860 0.840 0.860 0.840 0.860 560,000 476,600 0.8511 0.851 0.831 0.851 0.831 0.851 566,064 0.8420 0.00%
2024-01-02 0 0.860 0.840 0.860 0.830 0.860 480,000 404,400 0.8425 0.851 0.831 0.851 0.821 0.851 485,198 0.8335 1.18%
2023-12-29 0 0.850 0.840 0.850 0.840 0.860 410,000 350,000 0.8537 0.841 0.831 0.841 0.831 0.851 414,440 0.8445 -1.16%
2023-12-28 0 0.860 0.850 0.860 0.840 0.860 800,000 682,100 0.8526 0.851 0.841 0.851 0.831 0.851 808,663 0.8435 0.00%
2023-12-27 0 0.860 0.850 0.860 0.850 0.860 80,000 68,700 0.8588 0.851 0.841 0.851 0.841 0.851 80,866 0.8496 0.00%
2023-12-22 0 0.860 0.850 0.860 0.850 0.870 280,000 241,500 0.8625 0.851 0.841 0.851 0.841 0.861 283,032 0.8533 -1.15%
2023-12-21 0 0.870 0.860 0.880 0.860 0.880 460,000 400,200 0.8700 0.861 0.851 0.871 0.851 0.871 464,981 0.8607 0.00%
2023-12-20 0 0.870 0.860 0.870 0.860 0.920 1,470,000 1,307,400 0.8894 0.861 0.851 0.861 0.851 0.910 1,485,918 0.8799 0.00%
2023-12-19 0 0.870 0.870 0.880 0.860 0.890 630,000 550,200 0.8733 0.861 0.861 0.871 0.851 0.880 636,822 0.8640 -1.14%
2023-12-18 0 0.880 0.860 0.880 0.870 0.880 470,000 410,900 0.8743 0.871 0.851 0.871 0.861 0.871 475,089 0.8649 0.00%
2023-12-15 0 0.880 0.870 0.880 0.870 0.910 550,000 493,600 0.8975 0.871 0.861 0.871 0.861 0.900 555,956 0.8878 -2.22%
2023-12-14 0 0.900 0.880 0.900 0.870 0.910 1,720,000 1,544,600 0.8980 0.890 0.871 0.890 0.861 0.900 1,738,625 0.8884 1.12%
2023-12-13 0 0.890 0.880 0.890 0.880 0.910 2,616,231 2,360,334 0.9022 0.880 0.871 0.880 0.871 0.900 2,644,561 0.8925 -1.11%
2023-12-12 0 0.900 0.880 0.900 0.870 0.910 1,830,090 1,651,775 0.9026 0.890 0.871 0.890 0.861 0.900 1,849,907 0.8929 1.12%
2023-12-11 0 0.890 0.860 0.890 0.860 0.900 2,030,000 1,806,000 0.8897 0.880 0.851 0.880 0.851 0.890 2,051,982 0.8801 2.30%
2023-12-08 0 0.870 0.860 0.880 0.850 0.880 2,490,000 2,172,200 0.8724 0.861 0.851 0.871 0.841 0.871 2,516,963 0.8630 2.35%
2023-12-07 0 0.850 0.840 0.850 0.840 0.850 140,000 118,400 0.8457 0.841 0.831 0.841 0.831 0.841 141,516 0.8367 0.00%
2023-12-06 0 0.850 0.850 0.860 0.850 0.870 1,310,000 1,142,300 0.8720 0.841 0.841 0.851 0.841 0.861 1,324,186 0.8626 0.00%
2023-12-05 0 0.850 0.850 0.860 0.850 0.870 180,000 154,300 0.8572 0.841 0.841 0.851 0.841 0.861 181,949 0.8480 -1.16%
2023-12-04 0 0.860 0.850 0.870 0.840 0.880 1,170,000 1,021,900 0.8734 0.851 0.841 0.861 0.831 0.871 1,182,670 0.8641 0.00%
2023-12-01 0 0.860 0.840 0.860 0.840 0.860 200,000 171,100 0.8555 0.851 0.831 0.851 0.831 0.851 202,166 0.8463 1.18%
2023-11-30 0 0.850 0.850 0.860 0.840 0.870 326,805 278,507 0.8522 0.841 0.841 0.851 0.831 0.861 330,344 0.8431 -1.16%
2023-11-29 0 0.860 0.850 0.870 0.860 0.920 1,920,000 1,708,100 0.8896 0.851 0.841 0.861 0.851 0.910 1,940,791 0.8801 -4.44%
2023-11-28 0 0.900 0.880 0.900 0.840 0.910 7,060,000 6,222,500 0.8814 0.890 0.871 0.890 0.831 0.900 7,136,450 0.8719 5.88%
2023-11-27 0 0.850 0.840 0.860 0.840 0.860 379,000 321,600 0.8485 0.841 0.831 0.851 0.831 0.851 383,104 0.8395 -1.16%
2023-11-24 0 0.860 0.850 0.860 0.860 0.870 280,000 241,700 0.8632 0.851 0.841 0.851 0.851 0.861 283,032 0.8540 -2.27%
2023-11-23 0 0.880 0.870 0.890 0.870 0.910 430,000 384,400 0.8940 0.871 0.861 0.880 0.861 0.900 434,656 0.8844 -2.22%
2023-11-22 0 0.900 0.900 0.910 0.900 0.930 270,000 247,600 0.9170 0.890 0.890 0.900 0.890 0.920 272,924 0.9072 -1.10%
2023-11-21 0 0.910 0.900 0.910 0.890 0.930 1,965,000 1,777,250 0.9045 0.900 0.890 0.900 0.880 0.920 1,986,278 0.8948 0.00%
2023-11-20 0 0.910 0.890 0.920 0.880 0.920 1,800,000 1,632,500 0.9069 0.900 0.880 0.910 0.871 0.910 1,819,492 0.8972 2.25%
2023-11-17 0 0.890 0.880 0.890 0.860 0.920 4,810,000 4,303,100 0.8946 0.880 0.871 0.880 0.851 0.910 4,862,086 0.8850 1.14%
2023-11-16 0 0.880 0.860 0.880 0.850 0.880 2,140,000 1,883,700 0.8802 0.871 0.851 0.871 0.841 0.871 2,163,173 0.8708 3.53%
2023-11-15 0 0.850 0.840 0.860 0.830 0.880 2,440,000 2,126,900 0.8717 0.841 0.831 0.851 0.821 0.871 2,466,422 0.8623 -1.16%
2023-11-14 0 0.860 0.840 0.860 0.830 0.860 4,030,000 3,417,000 0.8479 0.851 0.831 0.851 0.821 0.851 4,073,640 0.8388 2.38%
2023-11-13 0 0.840 0.820 0.830 0.830 0.850 520,000 436,100 0.8387 0.831 0.811 0.821 0.821 0.841 525,631 0.8297 1.20%
2023-11-10 0 0.830 0.830 0.840 0.820 0.840 630,000 520,800 0.8267 0.821 0.821 0.831 0.811 0.831 636,822 0.8178 -1.19%
2023-11-09 0 0.840 0.820 0.840 0.820 0.840 230,000 191,400 0.8322 0.831 0.811 0.831 0.811 0.831 232,491 0.8233 1.20%
2023-11-08 0 0.830 0.820 0.830 0.830 0.870 810,000 684,200 0.8447 0.821 0.811 0.821 0.821 0.861 818,771 0.8356 -1.19%
2023-11-07 0 0.840 0.830 0.850 0.830 0.870 530,000 451,200 0.8513 0.831 0.821 0.841 0.821 0.861 535,739 0.8422 -1.18%
2023-11-06 0 0.850 0.840 0.850 0.830 0.860 540,000 457,800 0.8478 0.841 0.831 0.841 0.821 0.851 545,847 0.8387 0.00%
2023-11-03 0 0.850 0.830 0.850 0.830 0.850 110,000 92,600 0.8418 0.841 0.821 0.841 0.821 0.841 111,191 0.8328 1.19%
2023-11-02 0 0.840 0.830 0.840 0.830 0.890 477,000 408,320 0.8560 0.831 0.821 0.831 0.821 0.880 482,165 0.8468 -3.45%
2023-11-01 0 0.870 0.850 0.870 0.840 0.870 210,000 179,400 0.8543 0.861 0.841 0.861 0.831 0.861 212,274 0.8451 2.35%
2023-10-31 0 0.850 0.840 0.860 0.840 0.890 210,000 181,200 0.8629 0.841 0.831 0.851 0.831 0.880 212,274 0.8536 -1.16%
2023-10-30 0 0.860 0.840 0.860 0.840 0.880 560,000 476,800 0.8514 0.851 0.831 0.851 0.831 0.871 566,064 0.8423 1.18%
2023-10-27 0 0.850 0.840 0.860 0.820 0.850 230,000 192,800 0.8383 0.841 0.831 0.851 0.811 0.841 232,491 0.8293 1.19%
2023-10-26 0 0.840 0.830 0.850 0.830 0.840 110,000 92,100 0.8373 0.831 0.821 0.841 0.821 0.831 111,191 0.8283 0.00%
2023-10-25 0 0.840 0.830 0.840 0.840 0.860 710,000 601,300 0.8469 0.831 0.821 0.831 0.831 0.851 717,688 0.8378 0.00%
2023-10-24 0 0.840 0.830 0.860 0.820 0.840 350,000 291,700 0.8334 0.831 0.821 0.851 0.811 0.831 353,790 0.8245 0.00%
2023-10-20 0 0.840 0.820 0.840 0.820 0.840 170,005 141,103 0.8300 0.831 0.811 0.831 0.811 0.831 171,846 0.8211 0.00%
2023-10-19 0 0.840 0.830 0.840 0.820 0.840 132,032 108,910 0.8249 0.831 0.821 0.831 0.811 0.831 133,462 0.8160 1.20%
2023-10-18 0 0.830 0.830 0.840 0.830 0.840 135,000 112,900 0.8363 0.821 0.821 0.831 0.821 0.831 136,462 0.8273 -1.19%
2023-10-17 0 0.840 0.830 0.840 0.830 0.850 260,000 219,100 0.8427 0.831 0.821 0.831 0.821 0.841 262,815 0.8337 -1.18%
2023-10-16 0 0.850 0.850 0.860 0.840 0.860 175,000 149,350 0.8534 0.841 0.841 0.851 0.831 0.851 176,895 0.8443 0.00%
2023-10-13 0 0.850 0.840 0.850 0.840 0.870 260,000 222,900 0.8573 0.841 0.831 0.841 0.831 0.861 262,815 0.8481 -1.16%
2023-10-12 0 0.860 0.850 0.870 0.840 0.860 175,000 148,550 0.8489 0.851 0.841 0.861 0.831 0.851 176,895 0.8398 1.18%
2023-10-11 0 0.850 0.850 0.860 0.840 0.870 200,000 172,000 0.8600 0.841 0.841 0.851 0.831 0.861 202,166 0.8508 -1.16%
2023-10-10 0 0.860 0.840 0.860 0.840 0.860 410,000 350,600 0.8551 0.851 0.831 0.851 0.831 0.851 414,440 0.8460 0.00%
2023-10-09 0 0.860 0.840 0.860 0.840 0.860 120,000 102,000 0.8500 0.851 0.831 0.851 0.831 0.851 121,299 0.8409 0.00%
2023-10-06 0 0.860 0.840 0.860 0.840 0.860 170,000 144,600 0.8506 0.851 0.831 0.851 0.831 0.851 171,841 0.8415 1.18%
2023-10-05 0 0.850 0.840 0.860 0.840 0.860 70,000 59,800 0.8543 0.841 0.831 0.851 0.831 0.851 70,758 0.8451 0.00%
2023-10-04 0 0.850 0.840 0.850 0.840 0.850 90,000 76,300 0.8478 0.841 0.831 0.841 0.831 0.841 90,975 0.8387 -1.16%
2023-10-03 0 0.860 0.840 0.860 0.840 0.860 130,000 111,000 0.8538 0.851 0.831 0.851 0.831 0.851 131,408 0.8447 0.00%
2023-09-29 0 0.860 0.830 0.860 0.830 0.860 260,000 220,200 0.8469 0.851 0.821 0.851 0.821 0.851 262,815 0.8379 3.61%
2023-09-28 0 0.830 0.820 0.830 0.830 0.850 350,000 291,900 0.8340 0.821 0.811 0.821 0.821 0.841 353,790 0.8251 -2.35%
2023-09-27 0 0.850 0.840 0.850 0.840 0.860 160,000 135,800 0.8488 0.841 0.831 0.841 0.831 0.851 161,733 0.8397 -1.16%
2023-09-26 0 0.860 0.850 0.860 0.840 0.860 190,000 161,700 0.8511 0.851 0.841 0.851 0.831 0.851 192,057 0.8419 0.00%
2023-09-25 0 0.860 0.850 0.870 0.840 0.870 110,000 94,500 0.8591 0.851 0.841 0.861 0.831 0.861 111,191 0.8499 -1.15%
2023-09-22 0 0.870 0.840 0.870 0.820 0.870 423,200 354,164 0.8369 0.861 0.831 0.861 0.811 0.861 427,783 0.8279 3.57%
2023-09-21 0 0.840 0.830 0.840 0.830 0.850 220,000 185,300 0.8423 0.831 0.821 0.831 0.821 0.841 222,382 0.8332 -1.18%
2023-09-20 0 0.850 0.840 0.850 0.830 0.860 260,000 220,100 0.8465 0.841 0.831 0.841 0.821 0.851 262,815 0.8375 -1.16%
2023-09-19 0 0.860 0.850 0.870 0.840 0.870 1,220,000 1,057,700 0.8670 0.851 0.841 0.861 0.831 0.861 1,233,211 0.8577 0.00%
2023-09-18 0 0.860 0.850 0.860 0.840 0.880 200,000 173,900 0.8695 0.851 0.841 0.851 0.831 0.871 202,166 0.8602 0.00%
2023-09-15 0 0.860 0.850 0.870 0.850 0.900 1,340,000 1,182,000 0.8821 0.851 0.841 0.861 0.841 0.890 1,354,510 0.8726 -2.27%
2023-09-14 0 0.880 0.870 0.900 0.850 0.880 200,000 173,400 0.8670 0.871 0.861 0.890 0.841 0.871 202,166 0.8577 1.15%
2023-09-13 0 0.870 0.860 0.870 0.860 0.890 2,650,000 2,353,300 0.8880 0.861 0.851 0.861 0.851 0.880 2,678,696 0.8785 1.16%
2023-09-12 0 0.860 0.850 0.860 0.850 0.860 58,008 49,366 0.8510 0.851 0.841 0.851 0.841 0.851 58,636 0.8419 -1.15%
2023-09-11 0 0.870 0.860 0.870 0.860 0.880 180,000 156,600 0.8700 0.861 0.851 0.861 0.851 0.871 181,949 0.8607 -1.14%
2023-09-07 0 0.880 0.860 0.880 0.860 0.900 1,260,000 1,124,600 0.8925 0.871 0.851 0.871 0.851 0.890 1,273,644 0.8830 0.00%
2023-09-06 0 0.880 0.860 0.890 0.810 0.900 4,340,000 3,795,300 0.8745 0.871 0.851 0.880 0.801 0.890 4,386,996 0.8651 3.53%
2023-09-05 0 0.850 0.850 0.860 0.840 0.860 170,000 144,600 0.8506 0.841 0.841 0.851 0.831 0.851 171,841 0.8415 -1.16%
2023-09-04 0 0.860 0.850 0.860 0.850 0.870 110,000 94,600 0.8600 0.851 0.841 0.851 0.841 0.861 111,191 0.8508 -1.15%
2023-08-31 0 0.870 0.860 0.870 0.860 0.870 130,000 112,700 0.8669 0.861 0.851 0.861 0.851 0.861 131,408 0.8576 0.00%
2023-08-30 0 0.870 0.870 0.880 0.860 0.870 170,000 147,800 0.8694 0.861 0.861 0.871 0.851 0.861 171,841 0.8601 -1.14%
2023-08-29 0 0.880 0.860 0.880 0.860 0.880 210,000 184,200 0.8771 0.871 0.851 0.871 0.851 0.871 212,274 0.8677 1.15%
2023-08-28 0 0.870 0.870 0.880 0.860 0.880 459,200 397,436 0.8655 0.861 0.861 0.871 0.851 0.871 464,173 0.8562 0.00%
2023-08-25 0 0.870 0.860 0.870 0.870 0.880 860,000 756,300 0.8794 0.861 0.851 0.861 0.861 0.871 869,313 0.8700 -1.14%
2023-08-24 0 0.880 0.870 0.880 0.870 0.880 101,000 88,740 0.8786 0.871 0.861 0.871 0.861 0.871 102,094 0.8692 0.00%
2023-08-23 0 0.880 0.870 0.880 0.870 0.880 120,400 105,836 0.8790 0.871 0.861 0.871 0.861 0.871 121,704 0.8696 0.00%
2023-08-22 0 0.880 0.870 0.880 0.870 0.880 130,000 114,100 0.8777 0.871 0.861 0.871 0.861 0.871 131,408 0.8683 0.00%
2023-08-21 0 0.880 0.870 0.880 0.870 0.880 140,000 122,700 0.8764 0.871 0.861 0.871 0.861 0.871 141,516 0.8670 0.00%
2023-08-18 0 0.880 0.870 0.890 0.870 0.880 100,000 87,900 0.8790 0.871 0.861 0.880 0.861 0.871 101,083 0.8696 0.00%
2023-08-17 0 0.880 0.880 0.890 0.870 0.890 172,000 151,580 0.8813 0.871 0.871 0.880 0.861 0.880 173,863 0.8718 -1.12%
2023-08-16 0 0.890 0.880 0.890 0.880 0.890 590,000 524,900 0.8897 0.880 0.871 0.880 0.871 0.880 596,389 0.8801 0.00%
2023-08-15 0 0.890 0.880 0.890 0.880 0.900 1,030,000 916,400 0.8897 0.880 0.871 0.880 0.871 0.890 1,041,154 0.8802 0.00%
2023-08-14 0 0.890 0.880 0.900 0.880 0.890 1,100,000 978,900 0.8899 0.880 0.871 0.890 0.871 0.880 1,111,912 0.8804 -1.11%
2023-08-11 0 0.900 0.890 0.900 0.880 0.900 120,000 107,200 0.8933 0.890 0.880 0.890 0.871 0.890 121,299 0.8838 1.12%
2023-08-10 0 0.890 0.890 0.900 0.890 0.910 280,000 250,300 0.8939 0.880 0.880 0.890 0.880 0.900 283,032 0.8844 -1.11%
2023-08-09 0 0.900 0.890 0.910 0.890 0.910 150,000 134,900 0.8993 0.890 0.880 0.900 0.880 0.900 151,624 0.8897 0.00%
2023-08-08 0 0.900 0.900 0.910 0.890 0.900 1,120,000 1,007,800 0.8998 0.890 0.890 0.900 0.880 0.890 1,132,128 0.8902 0.00%
2023-08-07 0 0.900 0.900 0.910 0.900 0.910 1,360,000 1,235,900 0.9088 0.890 0.890 0.900 0.890 0.900 1,374,727 0.8990 -1.10%
2023-08-04 0 0.910 0.900 0.910 0.900 0.920 1,110,000 1,011,000 0.9108 0.900 0.890 0.900 0.890 0.910 1,122,020 0.9011 1.11%
2023-08-03 0 0.900 0.900 0.910 0.900 0.920 1,100,000 1,001,400 0.9104 0.890 0.890 0.900 0.890 0.910 1,111,912 0.9006 -2.17%
2023-08-02 0 0.920 0.920 0.940 0.910 0.940 1,170,000 1,066,300 0.9114 0.910 0.910 0.930 0.900 0.930 1,182,670 0.9016 -2.13%
2023-08-01 0 0.940 0.900 0.940 0.890 0.940 1,170,000 1,089,100 0.9309 0.930 0.890 0.930 0.880 0.930 1,182,670 0.9209 4.44%
2023-07-31 0 0.900 0.890 0.910 0.900 0.940 2,400,000 2,207,200 0.9197 0.890 0.880 0.900 0.890 0.930 2,425,989 0.9098 -2.17%
2023-07-28 0 0.920 0.910 0.920 0.910 0.940 2,280,000 2,118,400 0.9291 0.910 0.900 0.910 0.900 0.930 2,304,689 0.9192 -2.13%
2023-07-27 0 0.940 0.930 0.940 0.900 0.940 5,498,000 5,101,265 0.9278 0.930 0.920 0.930 0.890 0.930 5,557,536 0.9179 2.17%
2023-07-26 0 0.920 0.900 0.920 0.900 0.940 2,140,000 1,969,100 0.9201 0.910 0.890 0.910 0.890 0.930 2,163,173 0.9103 -1.08%
2023-07-25 0 0.930 0.910 0.930 0.890 0.940 3,082,500 2,889,520 0.9374 0.920 0.900 0.920 0.880 0.930 3,115,879 0.9274 3.33%
2023-07-24 0 0.900 0.890 0.910 0.890 0.910 2,550,000 2,304,800 0.9038 0.890 0.880 0.900 0.880 0.900 2,577,613 0.8942 0.00%
2023-07-21 0 0.900 0.890 0.900 0.900 0.940 2,527,500 2,363,425 0.9351 0.890 0.880 0.890 0.890 0.930 2,554,869 0.9251 -1.10%
2023-07-20 0 0.910 0.890 0.910 0.890 0.920 2,300,000 2,087,400 0.9076 0.900 0.880 0.900 0.880 0.910 2,324,906 0.8978 1.11%
2023-07-19 0 0.900 0.880 0.900 0.870 0.960 2,849,000 2,611,920 0.9168 0.890 0.871 0.890 0.861 0.950 2,879,851 0.9070 3.45%
2023-07-18 0 0.870 0.860 0.870 0.860 0.880 762,040 663,613 0.8708 0.861 0.851 0.861 0.851 0.871 770,292 0.8615 -1.14%
2023-07-14 0 0.880 0.870 0.880 0.860 0.880 120,000 104,500 0.8708 0.871 0.861 0.871 0.851 0.871 121,299 0.8615 0.00%
2023-07-13 0 0.880 0.870 0.880 0.860 0.880 250,000 218,800 0.8752 0.871 0.861 0.871 0.851 0.871 252,707 0.8658 0.00%
2023-07-12 0 0.880 0.880 0.890 0.880 0.910 163,000 147,380 0.9042 0.871 0.871 0.880 0.871 0.900 164,765 0.8945 -2.22%
2023-07-11 0 0.900 0.890 0.900 0.880 0.900 220,000 197,000 0.8955 0.890 0.880 0.890 0.871 0.890 222,382 0.8859 1.12%
2023-07-10 0 0.890 0.880 0.900 0.880 0.890 450,000 397,700 0.8838 0.880 0.871 0.890 0.871 0.880 454,873 0.8743 1.14%
2023-07-07 0 0.880 0.880 0.890 0.880 0.900 270,000 239,600 0.8874 0.871 0.871 0.880 0.871 0.890 272,924 0.8779 0.00%
2023-07-06 0 0.880 0.880 0.900 0.880 0.890 90,000 79,700 0.8856 0.871 0.871 0.890 0.871 0.880 90,975 0.8761 -1.12%
2023-07-05 0 0.890 0.880 0.890 0.880 0.890 100,000 88,800 0.8880 0.880 0.871 0.880 0.871 0.880 101,083 0.8785 0.00%
2023-07-04 0 0.890 0.880 0.890 0.880 0.910 110,000 98,600 0.8964 0.880 0.871 0.880 0.871 0.900 111,191 0.8868 -1.11%
2023-07-03 0 0.900 0.890 0.910 0.890 0.940 170,000 155,800 0.9165 0.890 0.880 0.900 0.880 0.930 171,841 0.9067 -2.17%
2023-06-30 0 0.920 0.900 0.920 0.900 0.930 180,000 165,100 0.9172 0.910 0.890 0.910 0.890 0.920 181,949 0.9074 1.10%
2023-06-29 0 0.910 0.900 0.920 0.890 0.930 1,610,000 1,474,300 0.9157 0.900 0.890 0.910 0.880 0.920 1,627,434 0.9059 -1.09%
2023-06-28 0 0.920 0.900 0.920 0.890 0.920 250,000 226,600 0.9064 0.910 0.890 0.910 0.880 0.910 252,707 0.8967 1.10%
2023-06-27 0 0.910 0.900 0.910 0.890 0.910 270,000 243,100 0.9004 0.900 0.890 0.900 0.880 0.900 272,924 0.8907 2.82%
2023-06-26 0 0.890 0.880 0.890 0.870 0.900 520,000 457,800 0.8804 0.876 0.866 0.876 0.856 0.885 528,601 0.8661 2.30%
2023-06-23 0 0.870 0.860 0.880 0.870 0.900 130,000 115,100 0.8854 0.856 0.846 0.866 0.856 0.885 132,150 0.8710 -2.25%
2023-06-21 0 0.890 0.880 0.900 0.880 0.900 240,000 214,000 0.8917 0.876 0.866 0.885 0.866 0.885 243,969 0.8772 1.14%
2023-06-20 0 0.880 0.880 0.890 0.880 0.910 110,000 98,000 0.8909 0.866 0.866 0.876 0.866 0.895 111,819 0.8764 -2.22%
2023-06-19 0 0.900 0.890 0.900 0.890 0.920 120,000 109,800 0.9150 0.885 0.876 0.885 0.876 0.905 121,985 0.9001 -1.10%
2023-06-16 0 0.910 0.900 0.910 0.880 0.910 280,000 251,300 0.8975 0.895 0.885 0.895 0.866 0.895 284,631 0.8829 2.25%
2023-06-15 0 0.890 0.880 0.890 0.880 0.900 130,000 115,900 0.8915 0.876 0.866 0.876 0.866 0.885 132,150 0.8770 0.00%
2023-06-14 0 0.890 0.880 0.900 0.870 0.900 710,000 631,600 0.8896 0.876 0.866 0.885 0.856 0.885 721,743 0.8751 1.14%
2023-06-13 0 0.880 0.870 0.880 0.860 0.890 150,000 131,900 0.8793 0.866 0.856 0.866 0.846 0.876 152,481 0.8650 0.00%
2023-06-12 0 0.880 0.870 0.880 0.860 0.880 140,000 122,200 0.8729 0.866 0.856 0.866 0.846 0.866 142,316 0.8587 1.15%
2023-06-09 0 0.870 0.860 0.870 0.860 0.880 100,000 87,000 0.8700 0.856 0.846 0.856 0.846 0.866 101,654 0.8558 0.00%
2023-06-08 0 0.870 0.870 0.880 0.860 0.890 140,000 122,600 0.8757 0.856 0.856 0.866 0.846 0.876 142,316 0.8615 -1.14%
2023-06-07 0 0.880 0.860 0.880 0.860 0.920 1,110,000 974,000 0.8775 0.866 0.846 0.866 0.846 0.905 1,128,359 0.8632 1.15%
2023-06-06 0 0.870 0.860 0.870 0.860 0.870 240,000 207,200 0.8633 0.856 0.846 0.856 0.846 0.856 243,969 0.8493 0.00%
2023-06-05 0 0.870 0.860 0.870 0.860 0.940 840,000 738,900 0.8796 0.856 0.846 0.856 0.846 0.925 853,893 0.8653 -1.14%
2023-06-02 0 0.880 0.870 0.880 0.870 0.920 220,000 196,300 0.8923 0.866 0.856 0.866 0.856 0.905 223,639 0.8778 -1.12%
2023-06-01 0 0.890 0.890 0.950 0.880 0.920 650,000 580,600 0.8932 0.876 0.876 0.935 0.866 0.905 660,751 0.8787 -1.11%
2023-05-31 0 0.900 0.880 0.900 0.850 0.900 230,000 200,700 0.8726 0.885 0.866 0.885 0.836 0.885 233,804 0.8584 4.65%
2023-05-30 0 0.860 0.860 0.870 0.850 0.860 240,000 206,300 0.8596 0.846 0.846 0.856 0.836 0.846 243,969 0.8456 0.00%
2023-05-29 0 0.860 0.860 0.870 0.860 0.870 180,000 156,300 0.8683 0.846 0.846 0.856 0.846 0.856 182,977 0.8542 -1.15%
2023-05-25 0 0.870 0.870 0.880 0.870 0.920 770,000 695,900 0.9038 0.856 0.856 0.866 0.856 0.905 782,735 0.8891 -4.40%
2023-05-24 0 0.910 0.900 0.920 0.870 0.920 2,820,000 2,564,100 0.9093 0.895 0.885 0.905 0.856 0.905 2,866,642 0.8945 4.60%
2023-05-23 0 0.870 0.870 0.880 0.870 0.880 250,000 219,900 0.8796 0.856 0.856 0.866 0.856 0.866 254,135 0.8653 -1.14%
2023-05-22 0 0.880 0.870 0.890 0.870 0.890 700,000 619,100 0.8844 0.866 0.856 0.876 0.856 0.876 711,578 0.8700 -1.12%
2023-05-19 0 0.890 0.890 0.900 0.880 0.890 280,000 249,100 0.8896 0.876 0.876 0.885 0.866 0.876 284,631 0.8752 -1.11%
2023-05-18 0 0.900 0.880 0.900 0.880 0.900 610,000 540,400 0.8859 0.885 0.866 0.885 0.866 0.885 620,089 0.8715 1.12%
2023-05-17 0 0.890 0.890 0.900 0.890 0.910 80,000 72,200 0.9025 0.876 0.876 0.885 0.876 0.895 81,323 0.8878 0.00%
2023-05-16 0 0.890 0.880 0.900 0.890 0.910 350,000 316,500 0.9043 0.876 0.866 0.885 0.876 0.895 355,789 0.8896 -3.26%
2023-05-15 0 0.920 0.910 0.920 0.900 0.920 610,000 555,100 0.9100 0.905 0.895 0.905 0.885 0.905 620,089 0.8952 0.00%
2023-05-12 0 0.920 0.900 0.920 0.900 0.920 130,000 119,000 0.9154 0.905 0.885 0.905 0.885 0.905 132,150 0.9005 2.22%
2023-05-11 0 0.900 0.900 0.910 0.900 0.910 140,000 127,000 0.9071 0.885 0.885 0.895 0.885 0.895 142,316 0.8924 -1.10%
2023-05-10 0 0.910 0.910 0.920 0.910 0.920 140,000 128,400 0.9171 0.895 0.895 0.905 0.895 0.905 142,316 0.9022 -1.09%
2023-05-09 0 0.920 0.910 0.930 0.910 0.920 320,000 293,100 0.9159 0.905 0.895 0.915 0.895 0.905 325,293 0.9010 1.10%
2023-05-08 0 0.910 0.920 0.930 0.910 0.920 620,000 570,300 0.9198 0.895 0.905 0.915 0.895 0.905 630,255 0.9049 -1.09%
2023-05-05 0 0.920 0.910 0.920 0.920 0.930 135,250 124,772 0.9225 0.905 0.895 0.905 0.905 0.915 137,487 0.9075 -1.08%
2023-05-04 0 0.930 0.930 0.940 0.920 0.950 110,000 103,200 0.9382 0.915 0.915 0.925 0.905 0.935 111,819 0.9229 0.00%
2023-05-03 0 0.930 0.920 0.940 0.920 0.940 360,000 335,200 0.9311 0.915 0.905 0.925 0.905 0.925 365,954 0.9160 -2.11%
2023-05-02 0 0.950 0.930 0.950 0.920 0.950 590,000 554,600 0.9400 0.935 0.915 0.935 0.905 0.935 599,758 0.9247 2.15%
2023-04-28 0 0.930 0.910 0.930 0.910 0.930 144,400 133,072 0.9216 0.915 0.895 0.915 0.895 0.915 146,788 0.9066 1.09%
2023-04-27 0 0.920 0.920 0.930 0.910 0.930 110,000 102,000 0.9273 0.905 0.905 0.915 0.895 0.915 111,819 0.9122 -1.08%
2023-04-26 0 0.930 0.920 0.940 0.920 0.970 182,640 171,949 0.9415 0.915 0.905 0.925 0.905 0.954 185,661 0.9261 -4.12%
2023-04-25 0 0.970 0.950 0.970 0.940 0.990 283,000 272,630 0.9634 0.954 0.935 0.954 0.925 0.974 287,681 0.9477 2.11%
2023-04-24 0 0.950 0.920 0.990 0.910 0.950 720,000 668,000 0.9278 0.935 0.905 0.974 0.895 0.935 731,908 0.9127 1.06%
2023-04-21 0 0.940 0.920 0.940 0.920 0.950 50,000 47,000 0.9400 0.925 0.905 0.925 0.905 0.935 50,827 0.9247 -1.05%
2023-04-20 0 0.950 0.920 0.970 0.930 0.950 90,000 85,200 0.9467 0.935 0.905 0.954 0.915 0.935 91,489 0.9313 0.00%
2023-04-19 0 0.950 0.950 0.960 0.940 0.980 220,000 211,900 0.9632 0.935 0.935 0.944 0.925 0.964 223,639 0.9475 -1.04%
2023-04-18 0 0.960 0.940 0.990 0.920 0.970 510,000 482,900 0.9469 0.944 0.925 0.974 0.905 0.954 518,435 0.9315 0.00%
2023-04-17 0 0.960 0.920 0.960 0.930 0.980 1,140,000 1,093,700 0.9594 0.944 0.905 0.944 0.915 0.964 1,158,855 0.9438 1.05%
2023-04-14 0 0.950 0.920 0.960 0.920 0.960 820,000 775,400 0.9456 0.935 0.905 0.944 0.905 0.944 833,562 0.9302 3.26%
2023-04-13 0 0.920 0.880 0.940 0.880 0.930 540,000 485,700 0.8994 0.905 0.866 0.925 0.866 0.915 548,931 0.8848 -1.08%
2023-04-12 0 0.930 0.890 0.950 0.900 0.930 119,000 109,230 0.9179 0.915 0.876 0.935 0.885 0.915 120,968 0.9030 1.09%
2023-04-11 0 0.920 0.880 0.990 0.860 0.920 2,982,894 2,649,380 0.8882 0.905 0.866 0.974 0.846 0.905 3,032,230 0.8737 6.98%
2023-04-06 0 0.860 0.850 0.860 0.850 0.860 240,000 206,200 0.8592 0.846 0.836 0.846 0.836 0.846 243,969 0.8452 0.00%
2023-04-04 0 0.860 0.860 0.870 0.850 0.860 110,000 94,200 0.8564 0.846 0.846 0.856 0.836 0.846 111,819 0.8424 0.00%
2023-04-03 0 0.860 0.850 0.870 0.850 0.860 190,000 163,000 0.8579 0.846 0.836 0.856 0.836 0.846 193,143 0.8439 0.00%
2023-03-31 0 0.860 0.860 0.870 0.860 0.870 190,000 164,400 0.8653 0.846 0.846 0.856 0.846 0.856 193,143 0.8512 0.00%
2023-03-30 0 0.860 0.870 0.880 0.860 0.890 100,000 87,800 0.8780 0.846 0.856 0.866 0.846 0.876 101,654 0.8637 -2.27%
2023-03-29 0 0.880 0.870 0.890 0.860 0.880 424,400 371,252 0.8748 0.866 0.856 0.876 0.846 0.866 431,419 0.8605 1.15%
2023-03-28 0 0.870 0.860 0.890 0.860 0.880 320,000 279,600 0.8738 0.856 0.846 0.876 0.846 0.866 325,293 0.8595 1.16%
2023-03-27 0 0.860 0.860 0.890 0.860 0.880 260,000 227,900 0.8765 0.846 0.846 0.876 0.846 0.866 264,300 0.8623 -1.15%
2023-03-24 0 0.870 0.860 0.880 0.860 0.880 160,000 139,900 0.8744 0.856 0.846 0.866 0.846 0.866 162,646 0.8601 -1.14%
2023-03-23 0 0.880 0.870 0.890 0.860 0.880 280,000 244,800 0.8743 0.866 0.856 0.876 0.846 0.866 284,631 0.8601 1.15%
2023-03-22 0 0.870 0.860 0.890 0.860 0.880 340,000 295,800 0.8700 0.856 0.846 0.876 0.846 0.866 345,623 0.8558 -1.14%
2023-03-21 0 0.880 0.870 0.890 0.850 0.880 240,000 208,600 0.8692 0.866 0.856 0.876 0.836 0.866 243,969 0.8550 1.15%
2023-03-20 0 0.870 0.850 0.880 0.840 0.880 1,030,000 893,100 0.8671 0.856 0.836 0.866 0.826 0.866 1,047,036 0.8530 1.16%
2023-03-17 0 0.860 0.850 0.860 0.850 0.870 100,000 86,000 0.8600 0.846 0.836 0.846 0.836 0.856 101,654 0.8460 0.00%
2023-03-16 0 0.860 0.850 0.860 0.860 0.910 260,000 228,400 0.8785 0.846 0.836 0.846 0.846 0.895 264,300 0.8642 -4.44%
2023-03-15 0 0.900 0.890 0.900 0.870 0.910 410,000 366,100 0.8929 0.885 0.876 0.885 0.856 0.895 416,781 0.8784 1.12%
2023-03-14 0 0.890 0.880 0.910 0.880 0.910 510,000 457,100 0.8963 0.876 0.866 0.895 0.866 0.895 518,435 0.8817 -1.11%
2023-03-13 0 0.900 0.890 0.900 0.870 0.930 550,000 499,600 0.9084 0.885 0.876 0.885 0.856 0.915 559,097 0.8936 0.00%
2023-03-10 0 0.900 0.890 0.910 0.890 0.920 1,770,000 1,598,200 0.9029 0.885 0.876 0.895 0.876 0.905 1,799,275 0.8882 -2.17%
2023-03-09 0 0.920 0.890 0.920 0.870 0.920 1,430,000 1,292,600 0.9039 0.905 0.876 0.905 0.856 0.905 1,453,652 0.8892 4.55%
2023-03-08 0 0.880 0.870 0.880 0.880 0.900 450,000 400,400 0.8898 0.866 0.856 0.866 0.866 0.885 457,443 0.8753 -1.12%
2023-03-07 0 0.890 0.870 0.900 0.870 0.900 380,000 337,900 0.8892 0.876 0.856 0.885 0.856 0.885 386,285 0.8747 1.14%
2023-03-06 0 0.880 0.870 0.900 0.860 0.890 822,000 720,800 0.8769 0.866 0.856 0.885 0.846 0.876 835,596 0.8626 0.00%
2023-03-03 0 0.880 0.860 0.880 0.840 0.880 350,000 302,700 0.8649 0.866 0.846 0.866 0.826 0.866 355,789 0.8508 1.15%
2023-03-02 0 0.870 0.840 0.880 0.820 0.870 410,000 344,000 0.8390 0.856 0.826 0.866 0.807 0.856 416,781 0.8254 4.82%
2023-03-01 0 0.830 0.820 0.840 0.810 0.850 600,000 498,500 0.8308 0.816 0.807 0.826 0.797 0.836 609,924 0.8173 0.00%
2023-02-28 0 0.830 0.820 0.830 0.820 0.850 420,000 352,200 0.8386 0.816 0.807 0.816 0.807 0.836 426,947 0.8249 -2.35%
2023-02-27 0 0.850 0.840 0.860 0.850 0.880 790,000 682,400 0.8638 0.836 0.826 0.846 0.836 0.866 803,066 0.8497 -1.16%
2023-02-24 0 0.860 0.860 0.870 0.850 0.880 170,000 146,800 0.8635 0.846 0.846 0.856 0.836 0.866 172,812 0.8495 -1.15%
2023-02-23 0 0.870 0.870 0.880 0.860 0.880 280,000 243,600 0.8700 0.856 0.856 0.866 0.846 0.866 284,631 0.8558 0.00%
2023-02-22 0 0.870 0.850 0.880 0.850 0.880 260,000 225,300 0.8665 0.856 0.836 0.866 0.836 0.866 264,300 0.8524 1.16%
2023-02-21 0 0.860 0.850 0.860 0.830 0.860 230,000 195,200 0.8487 0.846 0.836 0.846 0.816 0.846 233,804 0.8349 1.18%
2023-02-20 0 0.850 0.840 0.850 0.840 0.850 260,000 220,000 0.8462 0.836 0.826 0.836 0.826 0.836 264,300 0.8324 0.00%
2023-02-17 0 0.850 0.840 0.860 0.840 0.860 81,201 69,272 0.8531 0.836 0.826 0.846 0.826 0.846 82,544 0.8392 0.00%
2023-02-16 0 0.850 0.850 0.860 0.850 0.880 376,250 324,325 0.8620 0.836 0.836 0.846 0.836 0.866 382,473 0.8480 -2.30%
2023-02-15 0 0.870 0.860 0.870 0.850 0.870 620,000 535,800 0.8642 0.856 0.846 0.856 0.836 0.856 630,255 0.8501 1.16%
2023-02-14 0 0.860 0.850 0.860 0.850 0.860 420,000 360,600 0.8586 0.846 0.836 0.846 0.836 0.846 426,947 0.8446 -1.15%
2023-02-13 0 0.870 0.860 0.870 0.860 0.870 283,800 246,016 0.8669 0.856 0.846 0.856 0.846 0.856 288,494 0.8528 0.00%
2023-02-10 0 0.870 0.860 0.870 0.860 0.870 250,000 217,400 0.8696 0.856 0.846 0.856 0.846 0.856 254,135 0.8555 0.00%
2023-02-09 0 0.870 0.860 0.870 0.860 0.880 700,000 611,300 0.8733 0.856 0.846 0.856 0.846 0.866 711,578 0.8591 -1.14%
2023-02-08 0 0.880 0.870 0.890 0.870 0.880 520,000 455,800 0.8765 0.866 0.856 0.876 0.856 0.866 528,601 0.8623 0.00%
2023-02-07 0 0.880 0.870 0.880 0.860 0.880 960,000 839,500 0.8745 0.866 0.856 0.866 0.846 0.866 975,878 0.8603 0.00%
2023-02-06 0 0.880 0.870 0.890 0.840 0.880 4,120,000 3,611,000 0.8765 0.866 0.856 0.876 0.826 0.866 4,188,143 0.8622 2.33%
2023-02-03 0 0.860 0.850 0.860 0.840 0.860 260,000 221,900 0.8535 0.846 0.836 0.846 0.826 0.846 264,300 0.8396 0.00%
2023-02-02 0 0.860 0.850 0.860 0.840 0.860 180,000 153,000 0.8500 0.846 0.836 0.846 0.826 0.846 182,977 0.8362 1.18%
2023-02-01 0 0.850 0.840 0.850 0.840 0.860 200,000 169,800 0.8490 0.836 0.826 0.836 0.826 0.846 203,308 0.8352 -1.16%
2023-01-31 0 0.860 0.850 0.860 0.850 0.880 700,000 606,300 0.8661 0.846 0.836 0.846 0.836 0.866 711,578 0.8521 0.00%
2023-01-30 0 0.860 0.860 0.870 0.850 0.880 1,120,000 971,400 0.8673 0.846 0.846 0.856 0.836 0.866 1,138,524 0.8532 -2.27%
2023-01-27 0 0.880 0.870 0.880 0.860 0.880 190,000 166,700 0.8774 0.866 0.856 0.866 0.846 0.866 193,143 0.8631 -1.12%
2023-01-26 0 0.890 0.870 0.890 0.860 0.890 664,000 581,500 0.8758 0.876 0.856 0.876 0.846 0.876 674,982 0.8615 1.14%
2023-01-20 0 0.880 0.870 0.880 0.860 0.880 490,000 428,100 0.8737 0.866 0.856 0.866 0.846 0.866 498,104 0.8595 1.15%
2023-01-19 0 0.870 0.870 0.880 0.860 0.880 510,000 446,200 0.8749 0.856 0.856 0.866 0.846 0.866 518,435 0.8607 -1.14%
2023-01-18 0 0.880 0.870 0.880 0.850 0.880 2,760,000 2,423,500 0.8781 0.866 0.856 0.866 0.836 0.866 2,805,649 0.8638 2.33%
2023-01-17 0 0.860 0.850 0.860 0.850 0.870 270,000 231,900 0.8589 0.846 0.836 0.846 0.836 0.856 274,466 0.8449 0.00%
2023-01-16 0 0.860 0.850 0.860 0.850 0.880 330,000 285,800 0.8661 0.846 0.836 0.846 0.836 0.866 335,458 0.8520 0.00%
2023-01-13 0 0.860 0.850 0.870 0.850 0.870 240,000 205,800 0.8575 0.846 0.836 0.856 0.836 0.856 243,969 0.8435 -1.15%
2023-01-12 0 0.870 0.860 0.880 0.850 0.870 340,000 291,800 0.8582 0.856 0.846 0.866 0.836 0.856 345,623 0.8443 0.00%
2023-01-11 0 0.870 0.860 0.870 0.850 0.870 450,000 387,500 0.8611 0.856 0.846 0.856 0.836 0.856 457,443 0.8471 1.16%
2023-01-10 0 0.860 0.850 0.870 0.860 0.880 470,000 408,600 0.8694 0.846 0.836 0.856 0.846 0.866 477,774 0.8552 -3.37%
2023-01-09 0 0.890 0.880 0.890 0.860 0.890 310,000 271,600 0.8761 0.876 0.866 0.876 0.846 0.876 315,127 0.8619 0.00%
2023-01-06 0 0.890 0.880 0.890 0.860 0.890 820,000 716,100 0.8733 0.876 0.866 0.876 0.846 0.876 833,562 0.8591 1.14%
2023-01-05 0 0.880 0.870 0.890 0.850 0.880 110,000 96,500 0.8773 0.866 0.856 0.876 0.836 0.866 111,819 0.8630 -1.12%
2023-01-04 0 0.890 0.880 0.890 0.850 0.890 405,000 349,900 0.8640 0.876 0.866 0.876 0.836 0.876 411,699 0.8499 0.00%
2023-01-03 0 0.890 0.880 0.890 0.800 0.890 3,020,000 2,567,700 0.8502 0.876 0.866 0.876 0.787 0.876 3,069,949 0.8364 0.00%
2022-12-30 0 0.890 0.880 0.890 0.860 0.890 580,000 510,100 0.8795 0.876 0.866 0.876 0.846 0.876 589,593 0.8652 1.14%
2022-12-29 0 0.880 0.870 0.880 0.850 0.880 1,290,000 1,112,600 0.8625 0.866 0.856 0.866 0.836 0.866 1,311,336 0.8484 0.00%
2022-12-28 0 0.880 0.880 0.890 0.840 0.900 1,820,000 1,572,800 0.8642 0.866 0.866 0.876 0.826 0.885 1,850,102 0.8501 4.76%
2022-12-23 0 0.840 0.840 0.990 0.840 0.870 1,330,000 1,152,900 0.8668 0.826 0.826 0.974 0.826 0.856 1,351,998 0.8527 -1.18%
2022-12-22 0 0.850 0.820 0.850 0.800 0.860 620,003 515,702 0.8318 0.836 0.807 0.836 0.787 0.846 630,258 0.8182 -1.16%
2022-12-21 0 0.860 0.860 0.880 0.860 0.880 1,830,000 1,599,700 0.8742 0.846 0.846 0.866 0.846 0.866 1,860,267 0.8599 -2.27%
2022-12-20 0 0.880 0.870 0.880 0.840 0.880 2,600,000 2,230,900 0.8580 0.866 0.856 0.866 0.826 0.866 2,643,003 0.8441 1.15%
2022-12-19 0 0.870 0.860 0.880 0.860 0.870 310,000 269,100 0.8681 0.856 0.846 0.866 0.846 0.856 315,127 0.8539 0.00%
2022-12-16 0 0.870 0.870 0.880 0.860 0.880 160,000 138,700 0.8669 0.856 0.856 0.866 0.846 0.866 162,646 0.8528 0.00%
2022-12-15 0 0.870 0.860 0.880 0.870 0.890 290,000 255,600 0.8814 0.856 0.846 0.866 0.856 0.876 294,796 0.8670 -2.25%
2022-12-14 0 0.890 0.880 0.900 0.890 0.910 660,000 593,000 0.8985 0.876 0.866 0.885 0.876 0.895 670,916 0.8839 -1.11%
2022-12-13 0 0.900 0.890 0.900 0.880 0.900 330,000 294,000 0.8909 0.885 0.876 0.885 0.866 0.885 335,458 0.8764 1.12%
2022-12-12 0 0.890 0.890 0.920 0.890 0.930 620,000 563,000 0.9081 0.876 0.876 0.905 0.876 0.915 630,255 0.8933 -2.20%
2022-12-09 0 0.910 0.900 0.920 0.890 0.940 1,700,000 1,546,600 0.9098 0.895 0.885 0.905 0.876 0.925 1,728,117 0.8950 1.11%
2022-12-08 0 0.900 0.890 0.900 0.860 0.900 1,840,000 1,611,000 0.8755 0.885 0.876 0.885 0.846 0.885 1,870,433 0.8613 4.65%
2022-12-07 0 0.860 0.850 0.860 0.850 0.870 720,000 619,600 0.8606 0.846 0.836 0.846 0.836 0.856 731,908 0.8466 0.00%
2022-12-06 0 0.860 0.850 0.870 0.850 0.860 270,000 232,100 0.8596 0.846 0.836 0.856 0.836 0.846 274,466 0.8456 0.00%
2022-12-05 0 0.860 0.850 0.860 0.850 0.920 990,000 868,900 0.8777 0.846 0.836 0.846 0.836 0.905 1,006,374 0.8634 -3.37%
2022-12-02 0 0.890 0.880 0.890 0.880 0.940 1,230,000 1,101,000 0.8951 0.876 0.866 0.876 0.866 0.925 1,250,344 0.8806 -3.26%
2022-12-01 0 0.920 0.910 0.920 0.860 0.940 1,509,606 1,340,912 0.8883 0.905 0.895 0.905 0.846 0.925 1,534,574 0.8738 4.55%
2022-11-30 0 0.880 0.870 0.880 0.860 0.920 410,000 362,300 0.8837 0.866 0.856 0.866 0.846 0.905 416,781 0.8693 0.00%
2022-11-29 0 0.880 0.880 0.890 0.870 0.930 372,000 335,180 0.9010 0.866 0.866 0.876 0.856 0.915 378,153 0.8864 -3.30%
2022-11-28 0 0.910 0.890 0.910 0.890 0.930 130,000 118,100 0.9085 0.895 0.876 0.895 0.876 0.915 132,150 0.8937 1.11%
2022-11-25 0 0.900 0.890 0.900 0.880 0.920 460,000 413,100 0.8980 0.885 0.876 0.885 0.866 0.905 467,608 0.8834 -2.17%
2022-11-24 0 0.920 0.900 0.920 0.840 0.940 1,550,000 1,381,600 0.8914 0.905 0.885 0.905 0.826 0.925 1,575,636 0.8769 6.98%
2022-11-23 0 0.860 0.850 0.860 0.850 0.870 230,000 197,700 0.8596 0.846 0.836 0.846 0.836 0.856 233,804 0.8456 0.00%
2022-11-22 0 0.860 0.850 0.860 0.860 0.870 220,000 190,400 0.8655 0.846 0.836 0.846 0.846 0.856 223,639 0.8514 -1.15%
2022-11-21 0 0.870 0.860 0.870 0.860 0.870 170,000 147,700 0.8688 0.856 0.846 0.856 0.846 0.856 172,812 0.8547 0.00%
2022-11-18 0 0.870 0.870 0.880 0.860 0.880 230,000 201,700 0.8770 0.856 0.856 0.866 0.846 0.866 233,804 0.8627 0.00%
2022-11-17 0 0.870 0.860 0.880 0.870 0.880 250,000 218,700 0.8748 0.856 0.846 0.866 0.856 0.866 254,135 0.8606 -1.14%
2022-11-16 0 0.880 0.870 0.880 0.870 0.890 210,000 184,400 0.8781 0.866 0.856 0.866 0.856 0.876 213,473 0.8638 0.00%
2022-11-15 0 0.880 0.870 0.880 0.870 0.890 310,000 273,400 0.8819 0.866 0.856 0.866 0.856 0.876 315,127 0.8676 -2.22%
2022-11-14 0 0.900 0.880 0.890 0.880 0.900 150,000 134,400 0.8960 0.885 0.866 0.876 0.866 0.885 152,481 0.8814 1.12%
2022-11-11 0 0.890 0.880 0.890 0.880 0.950 460,000 416,000 0.9043 0.876 0.866 0.876 0.866 0.935 467,608 0.8896 0.00%
2022-11-10 0 0.890 0.890 0.900 0.890 0.920 300,000 271,800 0.9060 0.876 0.876 0.885 0.876 0.905 304,962 0.8913 -1.11%
2022-11-09 0 0.900 0.900 0.910 0.890 0.920 230,000 208,200 0.9052 0.885 0.885 0.895 0.876 0.905 233,804 0.8905 0.00%
2022-11-08 0 0.900 0.880 0.900 0.890 0.920 180,000 163,200 0.9067 0.885 0.866 0.885 0.876 0.905 182,977 0.8919 0.00%
2022-11-07 0 0.900 0.890 0.900 0.880 0.920 460,000 413,000 0.8978 0.885 0.876 0.885 0.866 0.905 467,608 0.8832 1.12%
2022-11-04 0 0.890 0.870 0.890 0.870 0.890 100,000 88,500 0.8850 0.876 0.856 0.876 0.856 0.876 101,654 0.8706 2.30%
2022-11-03 0 0.870 0.870 0.880 0.870 0.880 60,000 52,700 0.8783 0.856 0.856 0.866 0.856 0.866 60,992 0.8640 -2.25%
2022-11-02 0 0.890 0.870 0.890 0.880 0.890 60,000 53,300 0.8883 0.876 0.856 0.876 0.866 0.876 60,992 0.8739 1.14%
2022-11-01 0 0.880 0.870 0.880 0.870 0.880 140,000 122,700 0.8764 0.866 0.856 0.866 0.856 0.866 142,316 0.8622 1.15%
2022-10-31 0 0.870 0.860 0.870 0.870 0.920 280,000 250,800 0.8957 0.856 0.846 0.856 0.856 0.905 284,631 0.8811 -3.33%
2022-10-28 0 0.900 0.890 0.910 0.880 0.930 230,000 208,000 0.9043 0.885 0.876 0.895 0.866 0.915 233,804 0.8896 -1.10%
2022-10-27 0 0.910 0.890 0.910 0.890 0.930 490,000 442,500 0.9031 0.895 0.876 0.895 0.876 0.915 498,104 0.8884 1.11%
2022-10-26 0 0.900 0.900 0.910 0.900 0.970 260,000 241,300 0.9281 0.885 0.885 0.895 0.885 0.954 264,300 0.9130 0.00%
2022-10-25 0 0.900 0.890 0.950 0.900 0.960 330,000 302,600 0.9170 0.885 0.876 0.935 0.885 0.944 335,458 0.9021 0.00%
2022-10-24 0 0.900 0.880 0.980 0.870 0.900 250,000 224,100 0.8964 0.885 0.866 0.964 0.856 0.885 254,135 0.8818 0.00%
2022-10-21 0 0.900 0.900 0.930 0.900 0.910 160,000 145,400 0.9088 0.885 0.885 0.915 0.885 0.895 162,646 0.8940 -3.23%
2022-10-20 0 0.930 0.900 0.930 0.930 0.940 44,400 41,272 0.9295 0.915 0.885 0.915 0.915 0.925 45,134 0.9144 0.00%
2022-10-19 0 0.930 0.900 0.940 0.900 0.930 99,923 91,632 0.9170 0.915 0.885 0.925 0.885 0.915 101,576 0.9021 1.09%
2022-10-18 0 0.920 0.900 0.920 0.920 0.920 10,000 9,200 0.9200 0.905 0.885 0.905 0.905 0.905 10,165 0.9050 2.22%
2022-10-17 0 0.900 0.900 0.920 - - 0 0 - 0.885 0.885 0.905 - - 0 - 0.00%
2022-10-14 0 0.900 0.900 0.930 0.900 0.920 50,000 45,200 0.9040 0.885 0.885 0.915 0.885 0.905 50,827 0.8893 0.00%
2022-10-13 0 0.900 0.890 0.910 0.880 0.960 277,720 248,939 0.8964 0.885 0.876 0.895 0.866 0.944 282,313 0.8818 -5.26%
2022-10-12 0 0.950 0.920 1.000 0.880 1.050 397,600 366,460 0.9217 0.935 0.905 0.984 0.866 1.033 404,176 0.9067 5.56%
2022-10-11 0 0.900 0.890 0.920 0.900 0.900 20,000 18,000 0.9000 0.885 0.876 0.905 0.885 0.885 20,331 0.8854 0.00%
2022-10-10 0 0.900 0.900 0.910 0.900 0.910 100,000 90,100 0.9010 0.885 0.885 0.895 0.885 0.895 101,654 0.8863 -2.17%
2022-10-07 0 0.920 0.910 0.930 0.900 0.940 109,800 100,326 0.9137 0.905 0.895 0.915 0.885 0.925 111,616 0.8988 -1.08%
2022-10-06 0 0.930 0.920 0.940 0.930 0.980 410,000 384,900 0.9388 0.915 0.905 0.925 0.915 0.964 416,781 0.9235 -1.06%
2022-10-05 0 0.940 0.940 0.950 0.920 0.970 370,000 348,000 0.9405 0.925 0.925 0.935 0.905 0.954 376,120 0.9252 1.08%
2022-10-03 0 0.930 0.920 0.930 0.920 0.930 80,000 74,100 0.9263 0.915 0.905 0.915 0.905 0.915 81,323 0.9112 -1.06%
2022-09-30 0 0.940 0.930 0.940 0.930 0.970 130,000 122,900 0.9454 0.925 0.915 0.925 0.915 0.954 132,150 0.9300 -1.05%
2022-09-29 0 0.950 0.940 0.960 0.930 0.960 60,250,000 59,336,000 0.9848 0.935 0.925 0.944 0.915 0.944 61,246,509 0.9688 -1.04%
2022-09-28 0 0.960 0.950 0.970 0.950 0.970 130,000 124,600 0.9585 0.944 0.935 0.954 0.935 0.954 132,150 0.9429 0.00%
2022-09-27 0 0.960 0.950 0.960 0.950 0.970 140,000 134,000 0.9571 0.944 0.935 0.944 0.935 0.954 142,316 0.9416 0.00%
2022-09-26 0 0.960 0.960 0.970 0.950 0.970 290,000 276,400 0.9531 0.944 0.944 0.954 0.935 0.954 294,796 0.9376 -1.03%
2022-09-23 0 0.970 0.960 0.970 0.960 0.980 31,043,000 30,576,590 0.9850 0.954 0.944 0.954 0.944 0.964 31,556,438 0.9689 0.00%
2022-09-22 0 0.970 0.960 0.970 0.950 1.000 270,000 262,200 0.9711 0.954 0.944 0.954 0.935 0.984 274,466 0.9553 -2.02%
2022-09-21 0 0.990 0.980 0.990 0.980 1.050 523,000 531,850 1.0169 0.974 0.964 0.974 0.964 1.033 531,650 1.0004 -1.98%
2022-09-20 0 1.010 1.000 1.010 1.000 1.030 756,960 768,720 1.0155 0.994 0.984 0.994 0.984 1.013 769,480 0.9990 0.00%
2022-09-19 0 1.010 1.010 1.020 1.010 1.040 290,000 299,300 1.0321 0.994 0.994 1.003 0.994 1.023 294,796 1.0153 -0.98%
2022-09-16 0 1.020 1.010 1.030 1.010 1.050 1,310,000 1,352,100 1.0321 1.003 0.994 1.013 0.994 1.033 1,331,667 1.0153 -0.97%
2022-09-15 0 1.030 1.020 1.030 0.980 1.100 4,380,000 4,555,700 1.0401 1.013 1.003 1.013 0.964 1.082 4,452,443 1.0232 4.04%
2022-09-14 0 0.990 0.980 0.990 0.980 1.000 240,000 238,600 0.9942 0.974 0.964 0.974 0.964 0.984 243,969 0.9780 -1.00%
2022-09-13 0 1.000 0.980 1.000 0.980 1.010 400,000 399,300 0.9983 0.984 0.964 0.984 0.964 0.994 406,616 0.9820 1.01%
2022-09-09 0 0.990 0.980 0.990 0.980 1.000 150,000 149,000 0.9933 0.974 0.964 0.974 0.964 0.984 152,481 0.9772 0.00%
2022-09-08 0 0.990 0.980 1.000 0.980 1.010 260,000 259,300 0.9973 0.974 0.964 0.984 0.964 0.994 264,300 0.9811 -1.00%
2022-09-07 0 1.000 0.980 1.000 0.980 1.020 270,000 270,600 1.0022 0.984 0.964 0.984 0.964 1.003 274,466 0.9859 0.00%
2022-09-06 0 1.000 0.990 1.000 0.980 1.000 520,000 517,200 0.9946 0.984 0.974 0.984 0.964 0.984 528,601 0.9784 1.01%
2022-09-05 0 0.990 0.980 1.000 0.980 1.000 210,000 208,600 0.9933 0.974 0.964 0.984 0.964 0.984 213,473 0.9772 1.02%
2022-09-02 0 0.980 0.970 0.980 0.970 1.000 180,000 177,300 0.9850 0.964 0.954 0.964 0.954 0.984 182,977 0.9690 -1.01%
2022-09-01 0 0.990 0.990 1.000 0.970 1.010 4,460,000 4,393,700 0.9851 0.974 0.974 0.984 0.954 0.994 4,533,766 0.9691 0.00%
2022-08-31 0 0.990 0.970 0.990 0.980 1.010 290,000 288,100 0.9934 0.974 0.954 0.974 0.964 0.994 294,796 0.9773 0.00%
2022-08-30 0 0.990 0.980 0.990 0.980 1.010 400,000 399,100 0.9978 0.974 0.964 0.974 0.964 0.994 406,616 0.9815 -1.00%
2022-08-29 0 1.000 0.990 1.000 0.980 1.000 130,000 129,600 0.9969 0.984 0.974 0.984 0.964 0.984 132,150 0.9807 1.01%
2022-08-26 0 0.990 0.980 0.990 0.980 1.010 250,000 248,600 0.9944 0.974 0.964 0.974 0.964 0.994 254,135 0.9782 -1.00%
2022-08-25 0 1.000 0.990 1.000 0.980 1.000 160,000 159,600 0.9975 0.984 0.974 0.984 0.964 0.984 162,646 0.9813 0.00%
2022-08-24 0 1.000 0.990 1.000 0.980 1.000 360,000 358,700 0.9964 0.984 0.974 0.984 0.964 0.984 365,954 0.9802 0.00%
2022-08-23 0 1.000 0.990 1.000 0.990 1.000 180,000 179,600 0.9978 0.984 0.974 0.984 0.974 0.984 182,977 0.9815 0.00%
2022-08-22 0 1.000 0.990 1.000 1.000 1.030 370,000 374,800 1.0130 0.984 0.974 0.984 0.984 1.013 376,120 0.9965 0.00%
2022-08-19 0 1.000 1.000 1.010 0.990 1.030 320,000 324,000 1.0125 0.984 0.984 0.994 0.974 1.013 325,293 0.9960 0.00%
2022-08-18 0 1.000 1.000 1.010 1.000 1.060 1,010,000 1,033,400 1.0232 0.984 0.984 0.994 0.984 1.043 1,026,705 1.0065 -0.99%
2022-08-17 0 1.010 1.000 1.020 0.990 1.020 280,000 281,400 1.0050 0.994 0.984 1.003 0.974 1.003 284,631 0.9886 0.00%
2022-08-16 0 1.010 1.000 1.010 1.010 1.050 365,000 373,300 1.0227 0.994 0.984 0.994 0.994 1.033 371,037 1.0061 -1.94%
2022-08-15 0 1.030 1.020 1.030 1.010 1.040 620,000 633,800 1.0223 1.013 1.003 1.013 0.994 1.023 630,255 1.0056 1.98%
2022-08-12 0 1.010 1.000 1.010 0.990 1.010 400,000 401,000 1.0025 0.994 0.984 0.994 0.974 0.994 406,616 0.9862 1.00%
2022-08-11 0 1.000 0.990 1.010 0.990 1.010 310,000 310,100 1.0003 0.984 0.974 0.994 0.974 0.994 315,127 0.9840 0.00%
2022-08-10 0 1.000 0.990 1.000 0.990 1.010 90,000 90,000 1.0000 0.984 0.974 0.984 0.974 0.994 91,489 0.9837 -0.99%
2022-08-09 0 1.010 1.000 1.010 1.000 1.060 370,000 378,100 1.0219 0.994 0.984 0.994 0.984 1.043 376,120 1.0053 -3.81%
2022-08-08 0 1.050 1.040 1.050 1.020 1.050 330,000 344,900 1.0452 1.033 1.023 1.033 1.003 1.033 335,458 1.0281 0.96%
2022-08-05 0 1.040 1.030 1.040 1.020 1.060 460,000 479,700 1.0428 1.023 1.013 1.023 1.003 1.043 467,608 1.0259 0.97%
2022-08-04 0 1.030 1.020 1.030 1.010 1.050 620,000 637,500 1.0282 1.013 1.003 1.013 0.994 1.033 630,255 1.0115 1.98%
2022-08-03 0 1.010 1.000 1.010 1.010 1.030 210,000 214,200 1.0200 0.994 0.984 0.994 0.994 1.013 213,473 1.0034 -1.94%
2022-08-02 0 1.030 1.020 1.030 1.020 1.060 753,000 778,770 1.0342 1.013 1.003 1.013 1.003 1.043 765,454 1.0174 -0.96%
2022-08-01 0 1.040 1.030 1.040 1.030 1.060 510,000 534,500 1.0480 1.023 1.013 1.023 1.013 1.043 518,435 1.0310 -1.89%
2022-07-29 0 1.060 1.050 1.060 1.040 1.070 710,000 745,100 1.0494 1.043 1.033 1.043 1.023 1.053 721,743 1.0324 0.00%
2022-07-28 0 1.060 1.050 1.060 1.040 1.070 660,000 700,100 1.0608 1.043 1.033 1.043 1.023 1.053 670,916 1.0435 0.95%
2022-07-27 0 1.050 1.040 1.050 1.040 1.080 740,000 780,200 1.0543 1.033 1.023 1.033 1.023 1.062 752,239 1.0372 -0.94%
2022-07-26 0 1.060 1.050 1.060 1.040 1.060 1,320,000 1,378,200 1.0441 1.043 1.033 1.043 1.023 1.043 1,341,832 1.0271 1.92%
2022-07-25 0 1.040 1.040 1.050 1.020 1.050 1,192,000 1,232,360 1.0339 1.023 1.023 1.033 1.003 1.033 1,211,715 1.0170 0.00%
2022-07-22 0 1.040 1.030 1.040 1.020 1.060 460,000 476,500 1.0359 1.023 1.013 1.023 1.003 1.043 467,608 1.0190 -0.95%
2022-07-21 0 1.050 1.030 1.050 1.020 1.050 630,500 652,290 1.0346 1.033 1.013 1.033 1.003 1.033 640,928 1.0177 0.96%
2022-07-20 0 1.040 1.020 1.050 1.010 1.050 980,000 1,008,500 1.0291 1.023 1.003 1.033 0.994 1.033 996,209 1.0123 2.97%
2022-07-19 0 1.010 1.000 1.010 1.000 1.050 640,000 652,900 1.0202 0.994 0.984 0.994 0.984 1.033 650,585 1.0036 0.00%
2022-07-18 0 1.010 1.000 1.010 0.980 1.060 990,000 1,005,900 1.0161 0.994 0.984 0.994 0.964 1.043 1,006,374 0.9995 2.02%
2022-07-15 0 0.990 0.980 0.990 0.990 1.020 360,000 360,500 1.0014 0.974 0.964 0.974 0.974 1.003 365,954 0.9851 -1.00%
2022-07-14 0 1.000 0.990 1.020 0.990 1.020 260,000 262,000 1.0077 0.984 0.974 1.003 0.974 1.003 264,300 0.9913 0.00%
2022-07-13 0 1.000 0.990 1.010 0.970 1.010 1,370,000 1,356,100 0.9899 0.984 0.974 0.994 0.954 0.994 1,392,659 0.9737 1.01%
2022-07-12 0 0.990 0.980 1.000 0.980 1.010 357,500 357,200 0.9992 0.974 0.964 0.984 0.964 0.994 363,413 0.9829 -1.00%
2022-07-11 0 1.000 0.990 1.000 0.990 1.010 300,000 299,600 0.9987 0.984 0.974 0.984 0.974 0.994 304,962 0.9824 0.00%
2022-07-08 0 1.000 0.990 1.010 1.000 1.020 430,000 433,700 1.0086 0.984 0.974 0.994 0.984 1.003 437,112 0.9922 -0.99%
2022-07-07 0 1.010 1.000 1.020 1.000 1.040 400,000 408,300 1.0208 0.994 0.984 1.003 0.984 1.023 406,616 1.0041 -2.88%
2022-07-06 0 1.040 1.030 1.040 1.020 1.070 1,176,331 1,239,167 1.0534 1.023 1.013 1.023 1.003 1.053 1,195,787 1.0363 -0.95%
2022-07-05 0 1.050 1.040 1.050 1.050 1.070 2,010,000 2,119,200 1.0543 1.033 1.023 1.033 1.033 1.053 2,043,245 1.0372 0.00%
2022-07-04 0 1.050 1.040 1.050 1.030 1.080 2,140,000 2,262,800 1.0574 1.033 1.023 1.033 1.013 1.062 2,175,395 1.0402 -1.87%
2022-06-30 0 1.070 1.060 1.070 1.050 1.070 2,120,000 2,238,300 1.0558 1.053 1.043 1.053 1.033 1.053 2,155,064 1.0386 0.94%
2022-06-29 0 1.060 1.040 1.070 1.040 1.060 2,300,000 2,414,200 1.0497 1.043 1.023 1.053 1.023 1.043 2,338,041 1.0326 1.44%
2022-06-28 0 1.050 1.040 1.050 1.040 1.070 2,610,000 2,773,400 1.0626 1.028 1.018 1.028 1.018 1.048 2,665,863 1.0403 -0.94%
2022-06-27 0 1.060 1.050 1.060 1.050 1.080 3,370,000 3,565,300 1.0580 1.038 1.028 1.038 1.028 1.057 3,442,129 1.0358 0.95%
2022-06-24 0 1.050 1.050 1.060 1.030 1.070 3,250,000 3,424,600 1.0537 1.028 1.028 1.038 1.008 1.048 3,319,561 1.0316 0.96%
2022-06-23 0 1.040 1.030 1.040 1.020 1.070 2,930,000 3,047,900 1.0402 1.018 1.008 1.018 0.999 1.048 2,992,712 1.0184 -0.95%
2022-06-22 0 1.050 1.040 1.050 1.030 1.070 2,374,000 2,474,400 1.0423 1.028 1.018 1.028 1.008 1.048 2,424,812 1.0205 0.96%
2022-06-21 0 1.040 1.030 1.050 1.020 1.040 1,880,000 1,933,900 1.0287 1.018 1.008 1.028 0.999 1.018 1,920,238 1.0071 0.97%
2022-06-20 0 1.030 1.020 1.030 1.010 1.040 1,400,000 1,435,800 1.0256 1.008 0.999 1.008 0.989 1.018 1,429,965 1.0041 0.98%
2022-06-17 0 1.020 1.000 1.020 1.000 1.050 1,600,000 1,647,300 1.0296 0.999 0.979 0.999 0.979 1.028 1,634,245 1.0080 0.00%
2022-06-16 0 1.020 0.990 1.020 0.990 1.020 470,000 471,400 1.0030 0.999 0.969 0.999 0.969 0.999 480,060 0.9820 0.00%
2022-06-15 0 1.020 1.000 1.030 1.020 1.020 100,000 102,000 1.0200 0.999 0.979 1.008 0.999 0.999 102,140 0.9986 0.00%
2022-06-14 0 1.020 1.000 1.020 0.990 1.020 440,000 443,300 1.0075 0.999 0.979 0.999 0.969 0.999 449,417 0.9864 0.99%
2022-06-13 0 1.010 0.990 1.020 1.010 1.020 170,000 171,800 1.0106 0.989 0.969 0.999 0.989 0.999 173,639 0.9894 -0.98%
2022-06-10 0 1.020 0.980 1.020 1.010 1.020 260,000 263,300 1.0127 0.999 0.959 0.999 0.989 0.999 265,565 0.9915 0.99%
2022-06-09 0 1.010 1.000 1.020 1.010 1.020 80,000 81,500 1.0188 0.989 0.979 0.999 0.989 0.999 81,712 0.9974 -0.98%
2022-06-08 0 1.020 1.000 1.020 1.010 1.040 230,000 235,100 1.0222 0.999 0.979 0.999 0.989 1.018 234,923 1.0008 0.00%
2022-06-07 0 1.020 0.990 1.030 1.010 1.030 195,000 199,250 1.0218 0.999 0.969 1.008 0.989 1.008 199,174 1.0004 0.99%
2022-06-06 0 1.010 0.990 1.020 1.000 1.040 370,000 378,100 1.0219 0.989 0.969 0.999 0.979 1.018 377,919 1.0005 -0.98%
2022-06-02 0 1.020 0.990 1.040 0.990 1.020 230,000 231,000 1.0043 0.999 0.969 1.018 0.969 0.999 234,923 0.9833 0.00%
2022-06-01 0 1.020 0.980 1.020 0.980 1.020 360,000 360,300 1.0008 0.999 0.959 0.999 0.959 0.999 367,705 0.9799 2.00%
2022-05-31 0 1.000 0.960 1.000 0.970 1.010 130,000 127,200 0.9785 0.979 0.940 0.979 0.950 0.989 132,782 0.9580 4.17%
2022-05-30 0 0.960 0.950 0.960 0.960 0.970 100,000 96,600 0.9660 0.940 0.930 0.940 0.940 0.950 102,140 0.9458 0.00%
2022-05-27 0 0.960 0.960 0.970 0.940 0.970 130,000 124,900 0.9608 0.940 0.940 0.950 0.920 0.950 132,782 0.9406 0.00%
2022-05-26 0 0.960 0.950 0.960 0.940 0.990 290,000 281,000 0.9690 0.940 0.930 0.940 0.920 0.969 296,207 0.9487 -3.03%
2022-05-25 0 0.990 0.980 1.000 0.990 1.010 140,000 139,300 0.9950 0.969 0.959 0.979 0.969 0.989 142,996 0.9741 -1.00%
2022-05-24 0 1.000 0.980 1.000 0.990 1.000 70,000 69,900 0.9986 0.979 0.959 0.979 0.969 0.979 71,498 0.9776 1.01%
2022-05-23 0 0.990 0.980 1.000 0.980 1.000 440,000 434,300 0.9870 0.969 0.959 0.979 0.959 0.979 449,417 0.9664 0.00%
2022-05-20 0 0.990 0.990 1.000 0.980 1.000 230,000 228,500 0.9935 0.969 0.969 0.979 0.959 0.979 234,923 0.9727 0.00%
2022-05-19 0 0.990 0.980 0.990 0.980 1.000 70,000 69,000 0.9857 0.969 0.959 0.969 0.959 0.979 71,498 0.9651 0.00%
2022-05-18 0 0.990 0.980 0.990 0.970 1.000 410,000 405,300 0.9885 0.969 0.959 0.969 0.950 0.979 418,775 0.9678 0.00%
2022-05-17 0 0.990 0.980 0.990 0.980 0.990 90,000 89,000 0.9889 0.969 0.959 0.969 0.959 0.969 91,926 0.9682 1.02%
2022-05-16 0 0.980 0.980 0.990 0.980 0.990 430,000 422,100 0.9816 0.959 0.959 0.969 0.959 0.969 439,203 0.9611 0.00%
2022-05-13 0 0.980 0.980 0.990 0.980 0.990 180,000 177,100 0.9839 0.959 0.959 0.969 0.959 0.969 183,853 0.9633 0.00%
2022-05-12 0 0.980 0.980 0.990 0.970 1.000 150,000 147,400 0.9827 0.959 0.959 0.969 0.950 0.979 153,211 0.9621 0.00%
2022-05-11 0 0.980 0.980 1.000 0.980 1.000 330,000 325,900 0.9876 0.959 0.959 0.979 0.959 0.979 337,063 0.9669 -1.01%
2022-05-10 0 0.990 0.980 1.000 0.990 1.000 250,000 248,400 0.9936 0.969 0.959 0.979 0.969 0.979 255,351 0.9728 -1.00%
2022-05-06 0 1.000 0.990 1.000 0.970 1.010 1,210,000 1,205,400 0.9962 0.979 0.969 0.979 0.950 0.989 1,235,898 0.9753 -0.99%
2022-05-05 0 1.010 0.990 1.010 1.000 1.010 170,000 171,100 1.0065 0.989 0.969 0.989 0.979 0.989 173,639 0.9854 0.00%
2022-05-04 0 1.010 0.990 1.010 0.970 1.010 1,180,000 1,166,500 0.9886 0.989 0.969 0.989 0.950 0.989 1,205,256 0.9678 0.00%
2022-05-03 0 1.010 0.990 1.010 0.960 1.010 480,000 471,600 0.9825 0.989 0.969 0.989 0.940 0.989 490,274 0.9619 2.02%
2022-04-29 0 0.990 0.970 0.990 0.960 0.990 371,760 362,019 0.9738 0.969 0.950 0.969 0.940 0.969 379,717 0.9534 3.13%
2022-04-28 0 0.960 0.950 0.960 0.950 0.990 400,000 383,700 0.9593 0.940 0.930 0.940 0.930 0.969 408,561 0.9391 -2.04%
2022-04-27 0 0.980 0.970 0.980 0.960 0.980 200,000 195,300 0.9765 0.959 0.950 0.959 0.940 0.959 204,281 0.9560 -1.01%
2022-04-26 0 0.990 0.980 0.990 0.960 1.000 1,630,000 1,599,700 0.9814 0.969 0.959 0.969 0.940 0.979 1,664,888 0.9608 -1.00%
2022-04-25 0 1.000 0.990 1.010 0.980 1.020 610,000 609,300 0.9989 0.979 0.969 0.989 0.959 0.999 623,056 0.9779 -1.96%
2022-04-22 0 1.020 1.010 1.020 0.980 1.080 1,400,000 1,469,400 1.0496 0.999 0.989 0.999 0.959 1.057 1,429,965 1.0276 -4.67%
2022-04-21 0 1.070 1.060 1.080 1.050 1.090 1,300,000 1,384,300 1.0648 1.048 1.038 1.057 1.028 1.067 1,327,824 1.0425 0.00%
2022-04-20 0 1.070 1.060 1.080 1.050 1.080 1,520,000 1,613,100 1.0613 1.048 1.038 1.057 1.028 1.057 1,552,533 1.0390 0.94%
2022-04-19 0 1.060 1.050 1.070 1.050 1.070 1,420,000 1,498,900 1.0556 1.038 1.028 1.048 1.028 1.048 1,450,393 1.0334 0.95%
2022-04-14 0 1.050 1.040 1.060 1.020 1.050 1,395,000 1,448,450 1.0383 1.028 1.018 1.038 0.999 1.028 1,424,858 1.0166 0.96%
2022-04-13 0 1.040 1.040 1.050 1.040 1.050 1,400,000 1,460,800 1.0434 1.018 1.018 1.028 1.018 1.028 1,429,965 1.0216 -0.95%
2022-04-12 0 1.050 1.050 1.060 1.040 1.070 3,140,000 3,293,900 1.0490 1.028 1.028 1.038 1.018 1.048 3,207,207 1.0270 0.96%
2022-04-11 0 1.040 1.030 1.040 1.020 1.080 3,220,000 3,376,100 1.0485 1.018 1.008 1.018 0.999 1.057 3,288,919 1.0265 -1.89%
2022-04-08 0 1.060 1.050 1.060 1.060 1.100 4,260,000 4,562,600 1.0710 1.038 1.028 1.038 1.038 1.077 4,351,178 1.0486 -0.93%
2022-04-07 0 1.070 1.060 1.070 1.070 1.100 3,790,000 4,106,000 1.0834 1.048 1.038 1.048 1.048 1.077 3,871,119 1.0607 -0.93%
2022-04-06 0 1.080 1.080 1.090 1.070 1.120 4,008,115 4,310,358 1.0754 1.057 1.057 1.067 1.048 1.097 4,093,902 1.0529 -0.92%
2022-04-04 0 1.090 1.080 1.090 1.040 1.100 5,840,000 6,182,000 1.0586 1.067 1.057 1.067 1.018 1.077 5,964,996 1.0364 3.81%
2022-04-01 0 1.050 1.050 1.060 1.040 1.060 3,450,000 3,629,100 1.0519 1.028 1.028 1.038 1.018 1.038 3,523,842 1.0299 0.00%
2022-03-31 0 1.050 1.050 1.060 1.040 1.090 3,905,000 4,161,500 1.0657 1.028 1.028 1.038 1.018 1.067 3,988,580 1.0434 0.00%
2022-03-30 0 1.050 1.040 1.050 1.010 1.050 4,390,000 4,524,600 1.0307 1.028 1.018 1.028 0.989 1.028 4,483,961 1.0091 1.94%
2022-03-29 0 1.030 1.020 1.030 1.020 1.040 4,170,000 4,257,300 1.0209 1.008 0.999 1.008 0.999 1.018 4,259,252 0.9995 0.00%
2022-03-28 0 1.030 1.020 1.030 1.000 1.030 4,240,000 4,303,600 1.0150 1.008 0.999 1.008 0.979 1.008 4,330,750 0.9937 0.98%
2022-03-25 0 1.020 1.010 1.020 1.010 1.030 3,450,000 3,502,200 1.0151 0.999 0.989 0.999 0.989 1.008 3,523,842 0.9939 -0.97%
2022-03-24 0 1.030 1.020 1.030 1.020 1.050 3,670,000 3,779,300 1.0298 1.008 0.999 1.008 0.999 1.028 3,748,550 1.0082 0.00%
2022-03-23 0 1.030 1.020 1.030 1.020 1.070 1,789,600 1,876,608 1.0486 1.008 0.999 1.008 0.999 1.048 1,827,904 1.0266 -1.90%
2022-03-22 0 1.050 1.040 1.050 1.030 1.050 1,030,000 1,069,000 1.0379 1.028 1.018 1.028 1.008 1.028 1,052,045 1.0161 0.96%
2022-03-21 0 1.040 1.030 1.040 1.020 1.040 680,000 703,500 1.0346 1.018 1.008 1.018 0.999 1.018 694,554 1.0129 0.97%
2022-03-18 0 1.030 1.020 1.040 0.960 1.030 1,480,000 1,471,300 0.9941 1.008 0.999 1.018 0.940 1.008 1,511,677 0.9733 5.10%
2022-03-17 0 0.980 0.970 0.980 0.970 1.040 1,750,000 1,764,000 1.0080 0.959 0.950 0.959 0.950 1.018 1,787,456 0.9869 -3.92%
2022-03-16 0 1.020 1.010 1.020 0.980 1.040 2,110,000 2,135,400 1.0120 0.999 0.989 0.999 0.959 1.018 2,155,161 0.9908 4.08%
2022-03-15 0 0.980 0.980 1.000 0.980 1.030 460,000 463,800 1.0083 0.959 0.959 0.979 0.959 1.008 469,846 0.9871 -5.77%
2022-03-14 0 1.040 1.020 1.040 1.020 1.060 610,000 636,100 1.0428 1.018 0.999 1.018 0.999 1.038 623,056 1.0209 -1.89%
2022-03-11 0 1.060 1.060 1.070 1.040 1.090 2,020,000 2,153,700 1.0662 1.038 1.038 1.048 1.018 1.067 2,063,235 1.0438 -1.85%
2022-03-10 0 1.080 1.070 1.080 1.050 1.080 1,370,000 1,456,500 1.0631 1.057 1.048 1.057 1.028 1.057 1,399,323 1.0409 1.89%
2022-03-09 0 1.060 1.050 1.070 1.050 1.120 801,500 868,045 1.0830 1.038 1.028 1.048 1.028 1.097 818,655 1.0603 -3.64%
2022-03-08 0 1.100 1.090 1.100 1.080 1.140 1,170,000 1,291,500 1.1038 1.077 1.067 1.077 1.057 1.116 1,195,042 1.0807 -1.79%
2022-03-07 0 1.120 1.110 1.120 1.090 1.140 1,872,750 2,074,115 1.1075 1.097 1.087 1.097 1.067 1.116 1,912,833 1.0843 0.00%
2022-03-04 0 1.120 1.110 1.120 1.110 1.140 2,015,000 2,250,150 1.1167 1.097 1.087 1.097 1.087 1.116 2,058,128 1.0933 0.00%
2022-03-03 0 1.120 1.110 1.120 1.100 1.130 3,780,000 4,182,200 1.1064 1.097 1.087 1.097 1.077 1.106 3,860,905 1.0832 1.82%
2022-03-02 0 1.100 1.090 1.100 1.090 1.120 2,130,000 2,336,000 1.0967 1.077 1.067 1.077 1.067 1.097 2,175,589 1.0737 0.00%
2022-03-01 0 1.100 1.090 1.100 1.070 1.110 2,850,130 3,087,331 1.0832 1.077 1.067 1.077 1.048 1.087 2,911,132 1.0605 2.80%
2022-02-28 0 1.070 1.060 1.070 1.050 1.070 1,000,000 1,065,900 1.0659 1.048 1.038 1.048 1.028 1.048 1,021,403 1.0436 1.90%
2022-02-25 0 1.050 1.050 1.060 1.020 1.060 1,921,200 1,980,712 1.0310 1.028 1.028 1.038 0.999 1.038 1,962,320 1.0094 0.96%
2022-02-24 0 1.040 1.030 1.050 1.020 1.070 1,180,000 1,241,900 1.0525 1.018 1.008 1.028 0.999 1.048 1,205,256 1.0304 -2.80%
2022-02-23 0 1.070 1.060 1.070 1.050 1.080 1,940,000 2,059,000 1.0613 1.048 1.038 1.048 1.028 1.057 1,981,523 1.0391 0.00%
2022-02-22 0 1.070 1.060 1.090 1.060 1.110 1,640,000 1,783,400 1.0874 1.048 1.038 1.067 1.038 1.087 1,675,102 1.0647 -3.60%
2022-02-21 0 1.110 1.110 1.120 1.090 1.110 1,994,750 2,198,235 1.1020 1.087 1.087 1.097 1.067 1.087 2,037,444 1.0789 0.91%
2022-02-18 0 1.100 1.100 1.110 1.100 1.170 4,400,000 4,976,400 1.1310 1.077 1.077 1.087 1.077 1.145 4,494,175 1.1073 -4.35%
2022-02-17 0 1.150 1.140 1.150 1.120 1.160 4,990,000 5,655,500 1.1334 1.126 1.116 1.126 1.097 1.136 5,096,803 1.1096 1.77%
2022-02-16 0 1.130 1.130 1.140 1.060 1.140 6,595,000 7,231,550 1.0965 1.106 1.106 1.116 1.038 1.116 6,736,155 1.0735 6.60%
2022-02-15 0 1.060 1.060 1.070 1.050 1.180 8,970,000 9,837,800 1.0967 1.038 1.038 1.048 1.028 1.155 9,161,988 1.0738 -9.40%
2022-02-14 0 1.170 1.160 1.180 1.090 1.190 6,435,000 7,324,200 1.1382 1.145 1.136 1.155 1.067 1.165 6,572,731 1.1143 7.34%
2022-02-11 0 1.090 1.070 1.090 1.080 1.100 4,090,000 4,428,500 1.0828 1.067 1.048 1.067 1.057 1.077 4,177,540 1.0601 0.93%
2022-02-10 0 1.080 1.070 1.080 1.080 1.100 4,280,000 4,637,300 1.0835 1.057 1.048 1.057 1.057 1.077 4,371,607 1.0608 -0.92%
2022-02-09 0 1.090 1.080 1.090 1.070 1.090 3,790,000 4,095,200 1.0805 1.067 1.057 1.067 1.048 1.067 3,871,119 1.0579 1.87%
2022-02-08 0 1.070 1.060 1.090 1.060 1.110 3,600,000 3,882,400 1.0784 1.048 1.038 1.067 1.038 1.087 3,677,052 1.0558 -3.60%
2022-02-07 0 1.110 1.100 1.110 1.080 1.180 3,763,000 4,219,410 1.1213 1.087 1.077 1.087 1.057 1.155 3,843,541 1.0978 -3.48%
2022-02-04 0 1.150 1.140 1.270 1.050 1.150 2,278,375 2,440,061 1.0710 1.126 1.116 1.243 1.028 1.126 2,327,140 1.0485 8.49%
2022-01-31 0 1.060 1.050 1.060 1.050 1.090 1,330,000 1,410,200 1.0603 1.038 1.028 1.038 1.028 1.067 1,358,467 1.0381 -0.93%
2022-01-28 0 1.070 1.050 1.070 1.050 1.070 4,290,000 4,556,600 1.0621 1.048 1.028 1.048 1.028 1.048 4,381,821 1.0399 0.00%
2022-01-27 0 1.070 1.070 1.080 1.050 1.100 4,210,000 4,489,800 1.0665 1.048 1.048 1.057 1.028 1.077 4,300,108 1.0441 0.00%
2022-01-26 0 1.070 1.060 1.090 1.050 1.110 4,120,000 4,462,300 1.0831 1.048 1.038 1.067 1.028 1.087 4,208,182 1.0604 -1.83%
2022-01-25 0 1.090 1.070 1.100 1.060 1.090 3,990,000 4,278,400 1.0723 1.067 1.048 1.077 1.038 1.067 4,075,400 1.0498 2.83%
2022-01-24 0 1.060 1.050 1.070 1.060 1.140 4,127,040 4,455,651 1.0796 1.038 1.028 1.048 1.038 1.116 4,215,373 1.0570 -5.36%
2022-01-21 0 1.120 1.110 1.120 1.090 1.160 3,685,054 4,175,406 1.1331 1.097 1.087 1.097 1.067 1.136 3,763,927 1.1093 -2.61%
2022-01-20 0 1.150 1.130 1.150 1.130 1.170 3,529,750 4,029,935 1.1417 1.126 1.106 1.126 1.106 1.145 3,605,299 1.1178 1.77%
2022-01-19 0 1.130 1.120 1.140 1.110 1.170 3,830,000 4,353,000 1.1366 1.106 1.097 1.116 1.087 1.145 3,911,975 1.1127 -0.88%
2022-01-18 0 1.140 1.120 1.140 1.120 1.270 4,053,115 4,680,095 1.1547 1.116 1.097 1.116 1.097 1.243 4,139,865 1.1305 -5.00%
2022-01-17 0 1.200 1.190 1.200 1.130 1.210 3,650,000 4,273,200 1.1707 1.175 1.165 1.175 1.106 1.185 3,728,122 1.1462 4.35%
2022-01-14 0 1.150 1.150 1.180 1.140 1.290 3,930,000 4,660,000 1.1858 1.126 1.126 1.155 1.116 1.263 4,014,115 1.1609 -4.17%
2022-01-13 0 1.200 1.150 1.200 1.090 1.230 4,330,490 5,019,550 1.1591 1.175 1.126 1.175 1.067 1.204 4,423,177 1.1348 10.09%
2022-01-12 0 1.090 1.080 1.090 1.040 1.100 4,168,500 4,456,950 1.0692 1.067 1.057 1.067 1.018 1.077 4,257,720 1.0468 4.81%
2022-01-11 0 1.040 1.030 1.050 1.020 1.050 3,075,763 3,199,416 1.0402 1.018 1.008 1.028 0.999 1.028 3,141,595 1.0184 1.96%
2022-01-10 0 1.020 1.000 1.020 1.000 1.020 1,210,000 1,226,400 1.0136 0.999 0.979 0.999 0.979 0.999 1,235,898 0.9923 0.99%
2022-01-07 0 1.010 0.990 1.010 0.990 1.010 3,270,000 3,262,900 0.9978 0.989 0.969 0.989 0.969 0.989 3,339,989 0.9769 1.00%
2022-01-06 0 1.000 1.010 1.020 0.990 1.030 3,000,000 3,016,400 1.0055 0.979 0.989 0.999 0.969 1.008 3,064,210 0.9844 1.01%
2022-01-05 0 0.990 0.980 1.000 0.970 1.000 3,190,000 3,135,700 0.9830 0.969 0.959 0.979 0.950 0.979 3,258,277 0.9624 1.02%
2022-01-04 0 0.980 0.970 0.990 0.980 1.000 3,250,009 3,197,909 0.9840 0.959 0.950 0.969 0.959 0.979 3,319,570 0.9634 -1.01%
2022-01-03 0 0.990 0.980 0.990 0.970 1.000 3,160,000 3,098,800 0.9806 0.969 0.959 0.969 0.950 0.979 3,227,635 0.9601 1.02%
2021-12-31 0 0.980 0.980 0.990 0.980 0.990 670,000 662,900 0.9894 0.959 0.959 0.969 0.959 0.969 684,340 0.9687 -1.01%
2021-12-30 0 0.990 0.970 0.990 0.960 0.990 3,060,000 2,998,000 0.9797 0.969 0.950 0.969 0.940 0.969 3,125,494 0.9592 2.06%
2021-12-29 0 0.970 0.970 0.980 0.970 0.980 3,410,000 3,318,600 0.9732 0.950 0.950 0.959 0.950 0.959 3,482,986 0.9528 -1.02%
2021-12-28 0 0.980 0.960 0.980 0.950 0.980 11,910,000 11,443,300 0.9608 0.959 0.940 0.959 0.930 0.959 12,164,914 0.9407 3.16%
2021-12-24 0 0.950 0.950 0.970 0.950 0.970 7,880,000 7,566,500 0.9602 0.930 0.930 0.950 0.930 0.950 8,048,659 0.9401 -2.06%
2021-12-23 0 0.970 0.960 0.970 0.950 0.970 10,060,000 9,587,300 0.9530 0.950 0.940 0.950 0.930 0.950 10,275,318 0.9330 1.04%
2021-12-22 0 0.960 0.940 0.960 0.940 0.960 9,780,000 9,237,400 0.9445 0.940 0.920 0.940 0.920 0.940 9,989,325 0.9247 1.05%
2021-12-21 0 0.950 0.940 0.950 0.930 0.950 12,100,000 11,377,300 0.9403 0.930 0.920 0.930 0.911 0.930 12,358,981 0.9206 1.06%
2021-12-20 0 0.940 0.930 0.940 0.930 0.950 7,540,000 7,030,600 0.9324 0.920 0.911 0.920 0.911 0.930 7,701,382 0.9129 0.00%
2021-12-17 0 0.940 0.930 0.940 0.920 0.940 5,190,000 4,821,700 0.9290 0.920 0.911 0.920 0.901 0.920 5,301,084 0.9096 2.17%
2021-12-16 0 0.920 0.910 0.920 0.900 0.920 5,420,000 4,954,900 0.9142 0.901 0.891 0.901 0.881 0.901 5,536,006 0.8950 1.10%
2021-12-15 0 0.910 0.900 0.920 0.900 0.920 3,240,000 2,948,800 0.9101 0.891 0.881 0.901 0.881 0.901 3,309,347 0.8911 0.00%
2021-12-14 0 0.910 0.900 0.910 0.900 0.920 3,050,000 2,775,600 0.9100 0.891 0.881 0.891 0.881 0.901 3,115,280 0.8910 -1.09%
2021-12-13 0 0.920 0.900 0.920 0.910 0.920 3,050,000 2,776,100 0.9102 0.901 0.881 0.901 0.891 0.901 3,115,280 0.8911 0.00%
2021-12-10 0 0.920 0.900 0.920 0.910 0.920 3,070,000 2,794,000 0.9101 0.901 0.881 0.901 0.891 0.901 3,135,708 0.8910 1.10%
2021-12-09 0 0.910 0.910 0.920 0.900 0.930 4,160,000 3,774,700 0.9074 0.891 0.891 0.901 0.881 0.911 4,249,038 0.8884 -1.09%
2021-12-08 0 0.920 0.910 0.920 0.900 0.920 3,670,000 3,339,000 0.9098 0.901 0.891 0.901 0.881 0.901 3,748,550 0.8907 1.10%
2021-12-07 0 0.910 0.900 0.910 0.900 0.950 3,780,000 3,435,300 0.9088 0.891 0.881 0.891 0.881 0.930 3,860,905 0.8898 1.11%
2021-12-06 0 0.900 0.890 0.900 0.880 0.900 2,990,000 2,689,500 0.8995 0.881 0.871 0.881 0.862 0.881 3,053,996 0.8806 0.00%
2021-12-03 0 0.900 0.890 0.900 0.860 0.930 5,320,000 4,804,900 0.9032 0.881 0.871 0.881 0.842 0.911 5,433,866 0.8843 -4.26%
2021-12-02 0 0.940 0.930 0.940 0.920 0.960 3,280,000 3,069,200 0.9357 0.920 0.911 0.920 0.901 0.940 3,350,203 0.9161 0.00%
2021-12-01 0 0.940 0.930 0.940 0.920 1.030 6,970,000 6,690,300 0.9599 0.920 0.911 0.920 0.901 1.008 7,119,182 0.9398 1.08%
2021-11-30 0 0.930 0.930 0.940 0.930 0.950 3,030,000 2,846,900 0.9396 0.911 0.911 0.920 0.911 0.930 3,094,852 0.9199 -1.06%
2021-11-29 0 0.940 0.930 0.940 0.930 0.950 3,365,000 3,161,600 0.9396 0.920 0.911 0.920 0.911 0.930 3,437,022 0.9199 0.00%
2021-11-26 0 0.940 0.940 0.950 0.930 0.950 3,310,000 3,137,300 0.9478 0.920 0.920 0.930 0.911 0.930 3,380,845 0.9280 -1.05%
2021-11-25 0 0.950 0.940 0.950 0.940 0.960 3,840,000 3,647,000 0.9497 0.930 0.920 0.930 0.920 0.940 3,922,189 0.9298 0.00%
2021-11-24 0 0.950 0.940 0.950 0.940 0.950 10,700,000 10,164,000 0.9499 0.930 0.920 0.930 0.920 0.930 10,929,016 0.9300 0.00%
2021-11-23 0 0.950 0.940 0.950 0.940 0.960 11,210,000 10,652,000 0.9502 0.930 0.920 0.930 0.920 0.940 11,449,932 0.9303 0.00%
2021-11-22 0 0.950 0.950 0.960 0.950 0.960 10,980,000 10,435,800 0.9504 0.930 0.930 0.940 0.930 0.940 11,215,009 0.9305 0.00%
2021-11-19 0 0.950 0.940 0.950 0.940 0.950 11,390,000 10,819,400 0.9499 0.930 0.920 0.930 0.920 0.930 11,633,785 0.9300 0.00%
2021-11-18 0 0.950 0.940 0.950 0.940 0.960 3,040,000 2,887,900 0.9500 0.930 0.920 0.930 0.920 0.940 3,105,066 0.9301 0.00%
2021-11-17 0 0.950 0.940 0.960 0.950 0.960 3,120,000 2,966,200 0.9507 0.930 0.920 0.940 0.930 0.940 3,186,779 0.9308 0.00%
2021-11-16 0 0.950 0.950 0.960 0.950 0.960 3,320,000 3,185,400 0.9595 0.930 0.930 0.940 0.930 0.940 3,391,059 0.9394 0.00%
2021-11-15 0 0.950 0.950 0.960 0.950 0.960 3,520,000 3,376,000 0.9591 0.930 0.930 0.940 0.930 0.940 3,595,340 0.9390 0.00%
2021-11-12 0 0.950 0.950 0.960 0.950 0.970 3,185,280 3,045,857 0.9562 0.930 0.930 0.940 0.930 0.950 3,253,456 0.9362 0.00%
2021-11-11 0 0.950 0.950 0.960 0.940 0.960 3,120,000 2,985,400 0.9569 0.930 0.930 0.940 0.920 0.940 3,186,779 0.9368 0.00%
2021-11-10 0 0.950 0.940 0.960 0.950 0.960 3,000,000 2,850,400 0.9501 0.930 0.920 0.940 0.930 0.940 3,064,210 0.9302 0.00%
2021-11-09 0 0.950 0.940 0.960 0.940 0.960 3,130,000 2,973,100 0.9499 0.930 0.920 0.940 0.920 0.940 3,196,993 0.9300 0.00%
2021-11-08 0 0.950 0.940 0.950 0.950 0.960 3,070,000 2,917,100 0.9502 0.930 0.920 0.930 0.930 0.940 3,135,708 0.9303 1.06%
2021-11-05 0 0.940 0.940 0.960 0.940 0.960 2,950,000 2,802,300 0.9499 0.920 0.920 0.940 0.920 0.940 3,013,140 0.9300 -1.05%
2021-11-04 0 0.950 0.940 0.950 0.940 0.960 3,040,000 2,885,300 0.9491 0.930 0.920 0.930 0.920 0.940 3,105,066 0.9292 1.06%
2021-11-03 0 0.940 0.940 0.950 0.940 0.950 3,170,000 2,995,200 0.9449 0.920 0.920 0.930 0.920 0.930 3,237,849 0.9251 -1.05%
2021-11-02 0 0.950 0.940 0.950 0.950 0.960 3,200,000 3,040,100 0.9500 0.930 0.920 0.930 0.930 0.940 3,268,491 0.9301 0.00%
2021-11-01 0 0.950 0.940 0.950 0.930 0.960 3,030,000 2,839,600 0.9372 0.930 0.920 0.930 0.911 0.940 3,094,852 0.9175 2.15%
2021-10-29 0 0.930 0.930 0.940 0.920 0.940 3,910,000 3,637,300 0.9303 0.911 0.911 0.920 0.901 0.920 3,993,687 0.9108 0.00%
2021-10-28 0 0.930 0.920 0.930 0.930 0.950 3,670,000 3,432,000 0.9351 0.911 0.901 0.911 0.911 0.930 3,748,550 0.9156 -1.06%
2021-10-27 0 0.940 0.930 0.940 0.910 0.950 4,190,000 3,887,200 0.9277 0.920 0.911 0.920 0.891 0.930 4,279,680 0.9083 1.08%
2021-10-26 0 0.930 0.920 0.930 0.910 0.940 3,580,000 3,295,400 0.9205 0.911 0.901 0.911 0.891 0.920 3,656,624 0.9012 0.00%
2021-10-25 0 0.930 0.920 0.930 0.910 0.940 4,220,000 3,907,000 0.9258 0.911 0.901 0.911 0.891 0.920 4,310,322 0.9064 -1.06%
2021-10-22 0 0.940 0.940 0.950 0.940 0.990 3,720,000 3,566,400 0.9587 0.920 0.920 0.930 0.920 0.969 3,799,621 0.9386 -3.09%
2021-10-21 0 0.970 0.970 0.980 0.950 1.010 4,897,500 4,797,575 0.9796 0.950 0.950 0.959 0.930 0.989 5,002,323 0.9591 -1.02%
2021-10-20 0 0.980 0.970 0.980 0.950 0.980 4,210,000 4,065,700 0.9657 0.959 0.950 0.959 0.930 0.959 4,300,108 0.9455 2.08%
2021-10-19 0 0.960 0.950 0.960 0.930 0.960 3,506,500 3,313,415 0.9449 0.940 0.930 0.940 0.911 0.940 3,581,551 0.9251 3.23%
2021-10-18 0 0.930 0.920 0.940 0.920 0.960 3,470,000 3,251,900 0.9371 0.911 0.901 0.920 0.901 0.940 3,544,270 0.9175 -2.11%
2021-10-15 0 0.950 0.940 0.950 0.930 0.980 3,830,000 3,636,800 0.9496 0.930 0.920 0.930 0.911 0.959 3,911,975 0.9297 -1.04%
2021-10-12 0 0.960 0.950 0.960 0.940 0.960 4,200,000 3,990,700 0.9502 0.940 0.930 0.940 0.920 0.940 4,289,894 0.9303 1.05%
2021-10-11 0 0.950 0.930 0.950 0.920 0.950 3,820,000 3,574,500 0.9357 0.930 0.911 0.930 0.901 0.930 3,901,761 0.9161 3.26%
2021-10-08 0 0.920 0.910 0.920 0.900 0.930 3,605,000 3,293,800 0.9137 0.901 0.891 0.901 0.881 0.911 3,682,159 0.8945 0.00%
2021-10-07 0 0.920 0.910 0.920 0.900 0.930 4,200,000 3,808,500 0.9068 0.901 0.891 0.901 0.881 0.911 4,289,894 0.8878 1.10%
2021-10-06 0 0.910 0.910 0.920 0.910 0.930 3,690,000 3,379,000 0.9157 0.891 0.891 0.901 0.891 0.911 3,768,979 0.8965 -1.09%
2021-10-05 0 0.920 0.910 0.920 0.900 0.930 3,865,000 3,536,550 0.9150 0.901 0.891 0.901 0.881 0.911 3,947,724 0.8958 2.22%
2021-10-04 0 0.900 0.900 0.910 0.900 0.920 3,930,000 3,540,600 0.9009 0.881 0.881 0.891 0.881 0.901 4,014,115 0.8820 -1.10%
2021-09-30 0 0.910 0.900 0.910 0.890 0.910 3,620,000 3,228,700 0.8919 0.891 0.881 0.891 0.871 0.891 3,697,480 0.8732 1.11%
2021-09-29 0 0.900 0.890 0.900 0.890 0.900 3,570,000 3,177,800 0.8901 0.881 0.871 0.881 0.871 0.881 3,646,410 0.8715 1.12%
2021-09-28 0 0.890 0.890 0.900 0.890 0.900 3,760,000 3,346,700 0.8901 0.871 0.871 0.881 0.871 0.881 3,840,477 0.8714 0.00%
2021-09-27 0 0.890 0.890 0.900 0.880 0.900 3,546,000 3,155,900 0.8900 0.871 0.871 0.881 0.862 0.881 3,621,896 0.8713 -1.11%
2021-09-24 0 0.900 0.890 0.900 0.880 0.900 3,720,000 3,309,300 0.8896 0.881 0.871 0.881 0.862 0.881 3,799,621 0.8710 1.12%
2021-09-23 0 0.890 0.890 0.900 0.880 0.900 3,795,000 3,373,050 0.8888 0.871 0.871 0.881 0.862 0.881 3,876,226 0.8702 1.14%
2021-09-21 0 0.880 0.870 0.880 0.870 0.880 3,780,000 3,295,000 0.8717 0.862 0.852 0.862 0.852 0.862 3,860,905 0.8534 0.00%
2021-09-20 0 0.880 0.870 0.880 0.870 0.890 3,950,000 3,458,200 0.8755 0.862 0.852 0.862 0.852 0.871 4,034,543 0.8571 0.00%
2021-09-17 0 0.880 0.880 0.890 0.880 0.900 3,800,000 3,382,200 0.8901 0.862 0.862 0.871 0.862 0.881 3,881,333 0.8714 -1.12%
2021-09-16 0 0.890 0.880 0.890 0.890 0.900 3,680,000 3,275,400 0.8901 0.871 0.862 0.871 0.871 0.881 3,758,764 0.8714 0.00%
2021-09-15 0 0.890 0.890 0.900 0.890 0.900 3,730,000 3,320,200 0.8901 0.871 0.871 0.881 0.871 0.881 3,809,835 0.8715 0.00%
2021-09-14 0 0.890 0.890 0.900 0.880 0.900 3,540,000 3,151,100 0.8901 0.871 0.871 0.881 0.862 0.881 3,615,768 0.8715 0.00%
2021-09-13 0 0.890 0.890 0.900 0.890 0.900 3,790,000 3,373,700 0.8902 0.871 0.871 0.881 0.871 0.881 3,871,119 0.8715 0.00%
2021-09-10 0 0.890 0.890 0.900 0.880 0.900 3,661,760 3,253,796 0.8886 0.871 0.871 0.881 0.862 0.881 3,740,134 0.8700 0.00%
2021-09-09 0 0.890 0.880 0.890 0.880 0.900 3,810,000 3,394,300 0.8909 0.871 0.862 0.871 0.862 0.881 3,891,547 0.8722 -1.11%
2021-09-08 0 0.900 0.890 0.900 0.890 0.920 3,700,000 3,329,200 0.8998 0.881 0.871 0.881 0.871 0.901 3,779,193 0.8809 -1.10%
2021-09-07 0 0.910 0.900 0.910 0.890 0.910 3,630,000 3,266,700 0.8999 0.891 0.881 0.891 0.871 0.891 3,707,694 0.8811 1.11%
2021-09-06 0 0.900 0.890 0.900 0.870 0.900 3,662,320 3,262,672 0.8909 0.881 0.871 0.881 0.852 0.881 3,740,706 0.8722 1.12%
2021-09-03 0 0.890 0.880 0.890 0.880 0.890 3,510,000 3,090,400 0.8805 0.871 0.862 0.871 0.862 0.871 3,585,126 0.8620 1.14%
2021-09-02 0 0.880 0.880 0.890 0.880 0.890 3,910,000 3,441,100 0.8801 0.862 0.862 0.871 0.862 0.871 3,993,687 0.8616 0.00%
2021-09-01 0 0.880 0.870 0.880 0.880 0.890 3,730,000 3,282,800 0.8801 0.862 0.852 0.862 0.862 0.871 3,809,835 0.8617 -1.12%
2021-08-31 0 0.890 0.880 0.900 0.880 0.910 3,690,000 3,272,900 0.8870 0.871 0.862 0.881 0.862 0.891 3,768,979 0.8684 -1.11%
2021-08-30 0 0.900 0.890 0.900 0.880 0.920 3,740,000 3,338,100 0.8925 0.881 0.871 0.881 0.862 0.901 3,820,049 0.8738 1.12%
2021-08-27 0 0.890 0.880 0.890 0.880 0.920 5,200,000 4,664,000 0.8969 0.871 0.862 0.871 0.862 0.901 5,311,298 0.8781 -2.20%
2021-08-26 0 0.910 0.900 0.910 0.900 0.920 3,590,000 3,235,200 0.9012 0.891 0.881 0.891 0.881 0.901 3,666,838 0.8823 1.11%
2021-08-25 0 0.900 0.890 0.900 0.890 0.910 3,690,000 3,322,500 0.9004 0.881 0.871 0.881 0.871 0.891 3,768,979 0.8815 0.00%
2021-08-24 0 0.900 0.890 0.900 0.890 0.910 3,550,000 3,182,800 0.8966 0.881 0.871 0.881 0.871 0.891 3,625,982 0.8778 0.00%
2021-08-23 0 0.900 0.890 0.900 0.890 0.900 4,000,000 3,562,000 0.8905 0.881 0.871 0.881 0.871 0.881 4,085,614 0.8718 2.27%
2021-08-20 0 0.880 0.880 0.890 0.880 0.890 3,730,000 3,298,600 0.8843 0.862 0.862 0.871 0.862 0.871 3,809,835 0.8658 -1.12%
2021-08-19 0 0.890 0.890 0.900 0.880 0.900 3,620,000 3,222,500 0.8902 0.871 0.871 0.881 0.862 0.881 3,697,480 0.8715 0.00%
2021-08-18 0 0.890 0.890 0.900 0.880 0.890 3,600,000 3,186,800 0.8852 0.871 0.871 0.881 0.862 0.871 3,677,052 0.8667 1.14%
2021-08-17 0 0.880 0.880 0.890 0.880 0.890 4,710,000 4,150,800 0.8813 0.862 0.862 0.871 0.862 0.871 4,810,810 0.8628 -1.12%
2021-08-16 0 0.890 0.880 0.890 0.880 0.900 4,065,000 3,602,350 0.8862 0.871 0.862 0.871 0.862 0.881 4,152,005 0.8676 0.00%
2021-08-13 0 0.890 0.880 0.890 0.880 0.890 3,910,000 3,456,500 0.8840 0.871 0.862 0.871 0.862 0.871 3,993,687 0.8655 0.00%
2021-08-12 0 0.890 0.890 0.900 0.890 0.900 3,780,000 3,364,600 0.8901 0.871 0.871 0.881 0.871 0.881 3,860,905 0.8715 -1.11%
2021-08-11 0 0.900 0.890 0.900 0.890 0.900 3,850,000 3,429,300 0.8907 0.881 0.871 0.881 0.871 0.881 3,932,403 0.8721 0.00%
2021-08-10 0 0.900 0.890 0.900 0.880 0.900 3,750,000 3,338,400 0.8902 0.881 0.871 0.881 0.862 0.881 3,830,263 0.8716 0.00%
2021-08-09 0 0.900 0.890 0.900 0.880 0.900 3,750,000 3,331,500 0.8884 0.881 0.871 0.881 0.862 0.881 3,830,263 0.8698 1.12%
2021-08-06 0 0.890 0.880 0.890 0.890 0.900 3,690,000 3,284,300 0.8901 0.871 0.862 0.871 0.871 0.881 3,768,979 0.8714 -1.11%
2021-08-05 0 0.900 0.890 0.900 0.890 0.910 4,170,000 3,721,800 0.8925 0.881 0.871 0.881 0.871 0.891 4,259,252 0.8738 0.00%
2021-08-04 0 0.900 0.890 0.900 0.890 0.910 3,425,800 3,074,930 0.8976 0.881 0.871 0.881 0.871 0.891 3,499,124 0.8788 1.12%
2021-08-03 0 0.890 0.890 0.900 0.880 0.910 3,755,000 3,341,400 0.8899 0.871 0.871 0.881 0.862 0.891 3,835,370 0.8712 -1.11%
2021-08-02 0 0.900 0.890 0.900 0.880 0.900 3,690,000 3,282,200 0.8895 0.881 0.871 0.881 0.862 0.881 3,768,979 0.8708 1.12%
2021-07-30 0 0.890 0.880 0.900 0.870 0.890 3,704,000 3,264,720 0.8814 0.871 0.862 0.881 0.852 0.871 3,783,278 0.8629 2.30%
2021-07-29 0 0.870 0.860 0.870 0.850 0.880 3,680,000 3,147,300 0.8552 0.852 0.842 0.852 0.832 0.862 3,758,764 0.8373 1.16%
2021-07-28 0 0.860 0.850 0.860 0.850 0.860 3,820,000 3,247,500 0.8501 0.842 0.832 0.842 0.832 0.842 3,901,761 0.8323 1.18%
2021-07-27 0 0.850 0.840 0.850 0.850 0.870 3,810,000 3,270,800 0.8585 0.832 0.822 0.832 0.832 0.852 3,891,547 0.8405 -2.30%
2021-07-26 0 0.870 0.860 0.870 0.860 0.890 4,060,000 3,562,400 0.8774 0.852 0.842 0.852 0.842 0.871 4,146,898 0.8591 -2.25%
2021-07-23 0 0.890 0.880 0.890 0.870 0.900 4,020,000 3,540,500 0.8807 0.871 0.862 0.871 0.852 0.881 4,106,042 0.8623 0.00%
2021-07-22 0 0.890 0.880 0.890 0.880 0.920 3,800,000 3,389,700 0.8920 0.871 0.862 0.871 0.862 0.901 3,881,333 0.8733 -2.20%
2021-07-21 0 0.910 0.900 0.910 0.890 0.910 3,590,000 3,232,100 0.9003 0.891 0.881 0.891 0.871 0.891 3,666,838 0.8814 1.11%
2021-07-20 0 0.900 0.900 0.910 0.880 0.900 3,744,000 3,329,940 0.8894 0.881 0.881 0.891 0.862 0.881 3,824,134 0.8708 2.27%
2021-07-19 0 0.880 0.880 0.890 0.880 0.910 3,730,000 3,308,700 0.8871 0.862 0.862 0.871 0.862 0.891 3,809,835 0.8685 -2.22%
2021-07-16 0 0.900 0.890 0.900 0.880 0.910 3,740,000 3,336,100 0.8920 0.881 0.871 0.881 0.862 0.891 3,820,049 0.8733 1.12%
2021-07-15 0 0.890 0.880 0.900 0.870 0.890 3,821,000 3,361,650 0.8798 0.871 0.862 0.881 0.852 0.871 3,902,782 0.8613 2.30%
2021-07-14 0 0.870 0.860 0.870 0.870 0.900 1,540,000 1,358,100 0.8819 0.852 0.842 0.852 0.852 0.881 1,572,961 0.8634 -2.25%
2021-07-13 0 0.890 0.880 0.890 0.880 0.910 1,564,000 1,390,160 0.8888 0.871 0.862 0.871 0.862 0.891 1,597,475 0.8702 0.00%
2021-07-12 0 0.890 0.870 0.890 0.870 0.900 1,460,000 1,290,400 0.8838 0.871 0.852 0.871 0.852 0.881 1,491,249 0.8653 0.00%
2021-07-09 0 0.890 0.870 0.900 0.870 0.890 1,470,000 1,286,000 0.8748 0.871 0.852 0.881 0.852 0.871 1,501,463 0.8565 2.30%
2021-07-08 0 0.870 0.860 0.870 0.870 0.900 1,480,000 1,297,100 0.8764 0.852 0.842 0.852 0.852 0.881 1,511,677 0.8581 -1.14%
2021-07-07 0 0.880 0.880 0.890 0.870 0.890 1,630,000 1,435,200 0.8805 0.862 0.862 0.871 0.852 0.871 1,664,888 0.8620 -1.12%
2021-07-06 0 0.890 0.890 0.900 0.880 0.910 1,500,000 1,338,600 0.8924 0.871 0.871 0.881 0.862 0.891 1,532,105 0.8737 -1.11%
2021-07-05 0 0.900 0.890 0.910 0.900 0.920 1,560,000 1,410,000 0.9038 0.881 0.871 0.891 0.881 0.901 1,593,389 0.8849 -1.10%
2021-07-02 0 0.910 0.900 0.920 0.890 0.910 1,710,000 1,541,400 0.9014 0.891 0.881 0.901 0.871 0.891 1,746,600 0.8825 1.11%
2021-06-30 0 0.900 0.900 0.910 0.890 0.910 1,400,000 1,258,900 0.8992 0.881 0.881 0.891 0.871 0.891 1,429,965 0.8804 0.00%
2021-06-29 0 0.900 0.890 0.910 0.890 0.910 1,450,000 1,309,000 0.9028 0.881 0.871 0.891 0.871 0.891 1,481,035 0.8838 -0.55%
2021-06-28 0 0.910 0.900 0.920 0.890 0.920 1,230,000 1,110,100 0.9025 0.886 0.876 0.896 0.867 0.896 1,263,267 0.8788 1.11%
2021-06-25 0 0.900 0.890 0.910 0.870 0.910 1,720,000 1,522,600 0.8852 0.876 0.867 0.886 0.847 0.886 1,766,520 0.8619 1.12%
2021-06-24 0 0.890 0.880 0.890 0.880 0.910 1,485,000 1,321,400 0.8898 0.867 0.857 0.867 0.857 0.886 1,525,164 0.8664 -1.11%
2021-06-23 0 0.900 0.880 0.910 0.890 0.920 1,935,000 1,746,050 0.9024 0.876 0.857 0.886 0.867 0.896 1,987,335 0.8786 0.00%
2021-06-22 0 0.900 0.890 0.900 0.870 0.920 1,740,000 1,562,100 0.8978 0.876 0.867 0.876 0.847 0.896 1,787,061 0.8741 2.27%
2021-06-21 0 0.880 0.860 0.880 0.830 0.880 2,361,000 2,024,430 0.8574 0.857 0.837 0.857 0.808 0.857 2,424,857 0.8349 3.53%
2021-06-18 0 0.850 0.840 0.850 0.840 0.850 1,830,000 1,542,400 0.8428 0.828 0.818 0.828 0.818 0.828 1,879,495 0.8206 0.00%
2021-06-17 0 0.850 0.840 0.850 0.840 0.850 1,480,000 1,246,100 0.8420 0.828 0.818 0.828 0.818 0.828 1,520,029 0.8198 1.19%
2021-06-16 0 0.840 0.840 0.850 0.840 0.850 1,570,000 1,322,800 0.8425 0.818 0.818 0.828 0.818 0.828 1,612,463 0.8204 -1.18%
2021-06-15 0 0.850 0.840 0.850 0.840 0.850 1,490,000 1,253,100 0.8410 0.828 0.818 0.828 0.818 0.828 1,530,299 0.8189 1.19%
2021-06-11 0 0.840 0.840 0.850 0.840 0.850 1,590,000 1,337,600 0.8413 0.818 0.818 0.828 0.818 0.828 1,633,004 0.8191 -1.18%
2021-06-10 0 0.850 0.840 0.850 0.840 0.850 1,470,000 1,237,500 0.8418 0.828 0.818 0.828 0.818 0.828 1,509,758 0.8197 1.19%
2021-06-09 0 0.840 0.840 0.850 0.840 0.850 1,590,000 1,339,300 0.8423 0.818 0.818 0.828 0.818 0.828 1,633,004 0.8201 -1.18%
2021-06-08 0 0.850 0.840 0.850 0.830 0.850 1,420,000 1,193,200 0.8403 0.828 0.818 0.828 0.808 0.828 1,458,406 0.8182 0.00%
2021-06-07 0 0.850 0.840 0.850 0.840 0.850 1,370,000 1,154,600 0.8428 0.828 0.818 0.828 0.818 0.828 1,407,054 0.8206 1.19%
2021-06-04 0 0.840 0.840 0.850 0.840 0.850 1,570,000 1,320,800 0.8413 0.818 0.818 0.828 0.818 0.828 1,612,463 0.8191 0.00%
2021-06-03 0 0.840 0.840 0.850 0.840 0.850 1,510,000 1,272,000 0.8424 0.818 0.818 0.828 0.818 0.828 1,550,840 0.8202 0.00%
2021-06-02 0 0.840 0.840 0.850 0.840 0.850 1,730,000 1,455,500 0.8413 0.818 0.818 0.828 0.818 0.828 1,776,790 0.8192 0.00%
2021-06-01 0 0.840 0.840 0.850 0.840 0.850 1,960,000 1,647,100 0.8404 0.818 0.818 0.828 0.818 0.828 2,013,011 0.8182 0.00%
2021-05-31 0 0.840 0.830 0.850 0.840 0.850 1,830,000 1,538,500 0.8407 0.818 0.808 0.828 0.818 0.828 1,879,495 0.8186 -1.18%
2021-05-28 0 0.850 0.840 0.850 0.840 0.850 1,440,000 1,213,400 0.8426 0.828 0.818 0.828 0.818 0.828 1,478,947 0.8204 1.19%
2021-05-27 0 0.840 0.830 0.840 0.840 0.850 1,740,000 1,462,300 0.8404 0.818 0.808 0.818 0.818 0.828 1,787,061 0.8183 -1.18%
2021-05-26 0 0.850 0.840 0.850 0.840 0.850 1,563,520 1,316,816 0.8422 0.828 0.818 0.828 0.818 0.828 1,605,808 0.8200 0.00%
2021-05-25 0 0.850 0.840 0.850 0.840 0.850 2,070,000 1,741,900 0.8415 0.828 0.818 0.828 0.818 0.828 2,125,986 0.8193 1.19%
2021-05-24 0 0.840 0.840 0.850 0.830 0.850 1,594,735 1,339,245 0.8398 0.818 0.818 0.828 0.808 0.828 1,637,867 0.8177 -1.18%
2021-05-21 0 0.850 0.840 0.850 0.840 0.850 1,670,000 1,404,400 0.8410 0.828 0.818 0.828 0.818 0.828 1,715,168 0.8188 0.00%
2021-05-20 0 0.850 0.840 0.850 0.840 0.850 1,710,000 1,437,800 0.8408 0.828 0.818 0.828 0.818 0.828 1,756,250 0.8187 1.19%
2021-05-18 0 0.840 0.830 0.850 0.840 0.850 1,720,000 1,446,200 0.8408 0.818 0.808 0.828 0.818 0.828 1,766,520 0.8187 -1.18%
2021-05-17 0 0.850 0.840 0.850 0.840 0.860 4,570,000 3,842,200 0.8407 0.828 0.818 0.828 0.818 0.837 4,693,603 0.8186 0.00%
2021-05-14 0 0.850 0.840 0.850 0.830 0.850 1,360,000 1,143,000 0.8404 0.828 0.818 0.828 0.808 0.828 1,396,783 0.8183 1.19%
2021-05-13 0 0.840 0.840 0.850 0.840 0.850 1,390,000 1,168,900 0.8409 0.818 0.818 0.828 0.818 0.828 1,427,595 0.8188 -1.18%
2021-05-12 0 0.850 0.840 0.850 0.830 0.850 1,510,000 1,268,600 0.8401 0.828 0.818 0.828 0.808 0.828 1,550,840 0.8180 1.19%
2021-05-11 0 0.840 0.840 0.850 0.830 0.850 1,360,000 1,142,400 0.8400 0.818 0.818 0.828 0.808 0.828 1,396,783 0.8179 0.00%
2021-05-10 0 0.840 0.830 0.840 0.830 0.850 1,370,000 1,151,400 0.8404 0.818 0.808 0.818 0.808 0.828 1,407,054 0.8183 -1.18%
2021-05-07 0 0.850 0.840 0.850 0.840 0.850 1,510,000 1,269,200 0.8405 0.828 0.818 0.828 0.818 0.828 1,550,840 0.8184 1.19%
2021-05-06 0 0.840 0.840 0.850 0.830 0.840 1,330,000 1,116,200 0.8392 0.818 0.818 0.828 0.808 0.818 1,365,972 0.8171 0.00%
2021-05-05 0 0.840 0.830 0.850 0.840 0.850 1,430,000 1,201,300 0.8401 0.818 0.808 0.828 0.818 0.828 1,468,676 0.8179 0.00%
2021-05-04 0 0.840 0.840 0.850 0.840 0.850 1,550,000 1,302,100 0.8401 0.818 0.818 0.828 0.818 0.828 1,591,922 0.8179 -1.18%
2021-05-03 0 0.850 0.840 0.850 0.840 0.850 1,370,000 1,150,900 0.8401 0.828 0.818 0.828 0.818 0.828 1,407,054 0.8180 1.19%
2021-04-30 0 0.840 0.840 0.850 0.840 0.840 1,370,000 1,150,800 0.8400 0.818 0.818 0.828 0.818 0.818 1,407,054 0.8179 0.00%
2021-04-29 0 0.840 0.840 0.850 0.840 0.850 1,390,000 1,167,800 0.8401 0.818 0.818 0.828 0.818 0.828 1,427,595 0.8180 1.20%
2021-04-28 0 0.830 0.830 0.850 0.830 0.850 1,390,000 1,167,700 0.8401 0.808 0.808 0.828 0.808 0.828 1,427,595 0.8179 -1.19%
2021-04-27 0 0.840 0.830 0.840 0.840 0.850 1,540,000 1,294,000 0.8403 0.818 0.808 0.818 0.818 0.828 1,581,652 0.8181 0.00%
2021-04-26 0 0.840 0.840 0.850 0.840 0.850 1,330,000 1,117,300 0.8401 0.818 0.818 0.828 0.818 0.828 1,365,972 0.8180 0.00%
2021-04-23 0 0.840 0.830 0.850 0.840 0.850 1,670,000 1,403,200 0.8402 0.818 0.808 0.828 0.818 0.828 1,715,168 0.8181 -1.18%
2021-04-22 0 0.850 0.840 0.850 0.840 0.850 1,520,000 1,277,500 0.8405 0.828 0.818 0.828 0.818 0.828 1,561,111 0.8183 1.19%
2021-04-21 0 0.840 0.830 0.850 0.840 0.850 1,290,000 1,084,100 0.8404 0.818 0.808 0.828 0.818 0.828 1,324,890 0.8183 0.00%
2021-04-20 0 0.840 0.840 0.850 0.840 0.850 1,260,000 1,064,800 0.8451 0.818 0.818 0.828 0.818 0.828 1,294,079 0.8228 -1.18%
2021-04-19 0 0.850 0.840 0.850 0.840 0.860 1,662,500 1,410,650 0.8485 0.828 0.818 0.828 0.818 0.837 1,707,465 0.8262 0.00%
2021-04-16 0 0.850 0.840 0.850 0.830 0.850 4,820,000 4,053,200 0.8409 0.828 0.818 0.828 0.808 0.828 4,950,364 0.8188 1.19%
2021-04-15 0 0.840 0.840 0.850 0.830 0.850 1,460,000 1,226,500 0.8401 0.818 0.818 0.828 0.808 0.828 1,499,488 0.8179 0.00%
2021-04-14 0 0.840 0.830 0.850 0.830 0.850 1,340,000 1,126,000 0.8403 0.818 0.808 0.828 0.808 0.828 1,376,242 0.8182 -1.18%
2021-04-13 0 0.850 0.840 0.850 0.830 0.850 1,690,000 1,422,500 0.8417 0.828 0.818 0.828 0.808 0.828 1,735,709 0.8196 0.00%
2021-04-12 0 0.850 0.850 0.860 0.840 0.850 1,670,000 1,406,300 0.8421 0.828 0.828 0.837 0.818 0.828 1,715,168 0.8199 0.00%
2021-04-09 0 0.850 0.840 0.850 0.830 0.850 1,500,000 1,262,500 0.8417 0.828 0.818 0.828 0.808 0.828 1,540,570 0.8195 0.00%
2021-04-08 0 0.850 0.840 0.850 0.840 0.850 1,350,000 1,135,000 0.8407 0.828 0.818 0.828 0.818 0.828 1,386,513 0.8186 0.00%
2021-04-07 0 0.850 0.840 0.850 0.830 0.850 1,210,000 1,016,600 0.8402 0.828 0.818 0.828 0.808 0.828 1,242,726 0.8180 0.00%
2021-04-01 0 0.850 0.830 0.850 0.840 0.870 1,370,000 1,163,700 0.8494 0.828 0.808 0.828 0.818 0.847 1,407,054 0.8270 0.00%
2021-03-31 0 0.850 0.840 0.850 0.830 0.860 1,700,000 1,436,300 0.8449 0.828 0.818 0.828 0.808 0.837 1,745,979 0.8226 0.00%
2021-03-30 0 0.850 0.840 0.850 0.830 0.850 1,507,500 1,266,200 0.8399 0.828 0.818 0.828 0.808 0.828 1,548,273 0.8178 0.00%
2021-03-29 0 0.850 0.840 0.850 0.830 0.850 1,550,000 1,302,800 0.8405 0.828 0.818 0.828 0.808 0.828 1,591,922 0.8184 0.00%
2021-03-26 0 0.850 0.840 0.850 0.830 0.850 1,410,000 1,184,300 0.8399 0.828 0.818 0.828 0.808 0.828 1,448,136 0.8178 1.19%
2021-03-25 0 0.840 0.830 0.840 0.800 0.840 1,710,000 1,408,700 0.8238 0.818 0.808 0.818 0.779 0.818 1,756,250 0.8021 0.00%
2021-03-24 0 0.840 0.820 0.840 0.800 0.850 1,900,000 1,565,900 0.8242 0.818 0.798 0.818 0.779 0.828 1,951,388 0.8025 -1.18%
2021-03-23 0 0.850 0.840 0.850 0.830 0.870 2,020,000 1,718,000 0.8505 0.828 0.818 0.828 0.808 0.847 2,074,634 0.8281 -2.30%
2021-03-22 0 0.870 0.870 0.880 0.870 0.880 1,650,000 1,442,200 0.8741 0.847 0.847 0.857 0.847 0.857 1,694,627 0.8510 0.00%
2021-03-19 0 0.870 0.860 0.870 0.860 0.910 1,432,500 1,260,175 0.8797 0.847 0.837 0.847 0.837 0.886 1,471,244 0.8565 -2.25%
2021-03-18 0 0.890 0.880 0.900 0.880 0.910 1,591,760 1,420,608 0.8925 0.867 0.857 0.876 0.857 0.886 1,634,812 0.8690 1.14%
2021-03-17 0 0.880 0.880 0.890 0.880 0.900 1,330,000 1,181,700 0.8885 0.857 0.857 0.867 0.857 0.876 1,365,972 0.8651 -2.22%
2021-03-16 0 0.900 0.890 0.900 0.890 0.930 2,330,000 2,097,500 0.9002 0.876 0.867 0.876 0.867 0.906 2,393,018 0.8765 -2.17%
2021-03-15 0 0.920 0.910 0.920 0.900 0.930 1,544,750 1,418,532 0.9183 0.896 0.886 0.896 0.876 0.906 1,586,530 0.8941 1.10%
2021-03-12 0 0.910 0.910 0.920 0.900 0.940 1,620,000 1,479,200 0.9131 0.886 0.886 0.896 0.876 0.915 1,663,815 0.8890 -1.09%
2021-03-11 0 0.920 0.910 0.920 0.900 0.930 1,650,000 1,507,500 0.9136 0.896 0.886 0.896 0.876 0.906 1,694,627 0.8896 1.10%
2021-03-10 0 0.910 0.900 0.920 0.880 0.910 1,221,920 1,088,552 0.8909 0.886 0.876 0.896 0.857 0.886 1,254,969 0.8674 2.25%
2021-03-09 0 0.890 0.880 0.890 0.880 0.920 1,600,000 1,432,100 0.8951 0.867 0.857 0.867 0.857 0.896 1,643,274 0.8715 -1.11%
2021-03-08 0 0.900 0.890 0.910 0.900 0.930 1,525,000 1,391,500 0.9125 0.876 0.867 0.886 0.876 0.906 1,566,246 0.8884 -2.17%
2021-03-05 0 0.920 0.910 0.920 0.890 0.920 1,540,000 1,389,400 0.9022 0.896 0.886 0.896 0.867 0.896 1,581,652 0.8784 1.10%
2021-03-04 0 0.910 0.900 0.910 0.900 0.940 1,230,000 1,130,300 0.9189 0.886 0.876 0.886 0.876 0.915 1,263,267 0.8947 -2.15%
2021-03-03 0 0.930 0.930 0.940 0.920 0.940 2,080,000 1,931,400 0.9286 0.906 0.906 0.915 0.896 0.915 2,136,257 0.9041 0.00%
2021-03-02 0 0.930 0.920 0.940 0.900 0.940 1,580,000 1,449,600 0.9175 0.906 0.896 0.915 0.876 0.915 1,622,733 0.8933 2.20%
2021-03-01 0 0.910 0.900 0.910 0.880 0.920 2,890,000 2,581,500 0.8933 0.886 0.876 0.886 0.857 0.896 2,968,164 0.8697 2.25%
2021-02-26 0 0.890 0.880 0.890 0.880 0.910 1,363,100 1,215,426 0.8917 0.867 0.857 0.867 0.857 0.886 1,399,967 0.8682 -2.20%
2021-02-25 0 0.910 0.900 0.910 0.880 0.940 2,845,000 2,565,150 0.9016 0.886 0.876 0.886 0.857 0.915 2,921,947 0.8779 0.00%
2021-02-24 0 0.910 0.900 0.910 0.880 0.930 1,420,000 1,289,400 0.9080 0.886 0.876 0.886 0.857 0.906 1,458,406 0.8841 -2.15%
2021-02-23 0 0.930 0.920 0.930 0.920 0.960 1,517,500 1,427,100 0.9404 0.906 0.896 0.906 0.896 0.935 1,558,543 0.9157 -1.06%
2021-02-22 0 0.940 0.930 0.950 0.930 0.950 1,385,000 1,302,950 0.9408 0.915 0.906 0.925 0.906 0.925 1,422,459 0.9160 0.00%
2021-02-19 0 0.940 0.920 0.950 0.930 0.950 1,270,000 1,191,300 0.9380 0.915 0.896 0.925 0.906 0.925 1,304,349 0.9133 0.00%
2021-02-18 0 0.940 0.930 0.950 0.920 0.960 1,540,000 1,436,200 0.9326 0.915 0.906 0.925 0.896 0.935 1,581,652 0.9080 -1.05%
2021-02-17 0 0.950 0.940 0.950 0.940 0.980 1,625,000 1,549,350 0.9534 0.925 0.915 0.925 0.915 0.954 1,668,951 0.9283 -1.04%
2021-02-16 0 0.960 0.950 0.960 0.920 0.970 1,840,000 1,734,900 0.9429 0.935 0.925 0.935 0.896 0.944 1,889,766 0.9181 3.23%
2021-02-11 0 0.930 0.920 0.930 0.900 0.930 1,010,000 925,300 0.9161 0.906 0.896 0.906 0.876 0.906 1,037,317 0.8920 1.09%
2021-02-10 0 0.920 0.900 0.920 0.900 0.920 1,560,000 1,405,800 0.9012 0.896 0.876 0.896 0.876 0.896 1,602,193 0.8774 1.10%
2021-02-09 0 0.910 0.890 0.910 0.890 0.920 1,550,000 1,397,600 0.9017 0.886 0.867 0.886 0.867 0.896 1,591,922 0.8779 -1.09%
2021-02-08 0 0.920 0.910 0.920 0.890 0.920 1,526,000 1,380,160 0.9044 0.896 0.886 0.896 0.867 0.896 1,567,273 0.8806 1.10%
2021-02-05 0 0.910 0.880 0.910 0.840 0.930 3,185,500 2,773,585 0.8707 0.886 0.857 0.886 0.818 0.906 3,271,657 0.8478 7.06%
2021-02-04 0 0.850 0.840 0.850 0.840 0.860 1,740,000 1,479,800 0.8505 0.828 0.818 0.828 0.818 0.837 1,787,061 0.8281 -1.16%
2021-02-03 0 0.860 0.850 0.860 0.850 0.870 1,370,000 1,180,600 0.8618 0.837 0.828 0.837 0.828 0.847 1,407,054 0.8391 -1.15%
2021-02-02 0 0.870 0.860 0.870 0.850 0.870 1,500,000 1,290,000 0.8600 0.847 0.837 0.847 0.828 0.847 1,540,570 0.8374 1.16%
2021-02-01 0 0.860 0.850 0.870 0.830 0.860 2,010,001 1,699,400 0.8455 0.837 0.828 0.847 0.808 0.837 2,064,364 0.8232 2.38%
2021-01-29 0 0.840 0.840 0.850 0.840 0.850 1,360,000 1,143,600 0.8409 0.818 0.818 0.828 0.818 0.828 1,396,783 0.8187 -1.18%
2021-01-28 0 0.850 0.840 0.850 0.830 0.850 1,420,000 1,193,000 0.8401 0.828 0.818 0.828 0.808 0.828 1,458,406 0.8180 0.00%
2021-01-27 0 0.850 0.840 0.850 0.830 0.850 1,307,950 1,096,960 0.8387 0.828 0.818 0.828 0.808 0.828 1,343,325 0.8166 0.00%
2021-01-26 0 0.850 0.840 0.850 0.830 0.860 1,390,000 1,175,600 0.8458 0.828 0.818 0.828 0.808 0.837 1,427,595 0.8235 0.00%
2021-01-25 0 0.850 0.840 0.850 0.830 0.850 1,989,900 1,676,019 0.8423 0.828 0.818 0.828 0.808 0.828 2,043,720 0.8201 0.00%
2021-01-22 0 0.850 0.840 0.850 0.830 0.850 1,590,000 1,340,500 0.8431 0.828 0.818 0.828 0.808 0.828 1,633,004 0.8209 -1.16%
2021-01-21 0 0.860 0.850 0.860 0.830 0.860 1,610,000 1,358,900 0.8440 0.837 0.828 0.837 0.808 0.837 1,653,545 0.8218 0.00%
2021-01-20 0 0.860 0.850 0.860 0.830 0.870 2,360,000 2,005,700 0.8499 0.837 0.828 0.837 0.808 0.847 2,423,830 0.8275 -1.15%
2021-01-19 0 0.870 0.860 0.870 0.850 0.880 1,550,000 1,337,200 0.8627 0.847 0.837 0.847 0.828 0.857 1,591,922 0.8400 0.00%
2021-01-18 0 0.870 0.850 0.870 0.850 0.870 1,509,177 1,300,225 0.8615 0.847 0.828 0.847 0.828 0.847 1,549,995 0.8389 0.00%
2021-01-15 0 0.870 0.850 0.870 0.850 0.870 1,650,000 1,421,600 0.8616 0.847 0.828 0.847 0.828 0.847 1,694,627 0.8389 0.00%
2021-01-14 0 0.870 0.850 0.870 0.850 0.870 1,468,499 1,263,369 0.8603 0.847 0.828 0.847 0.828 0.847 1,508,217 0.8377 0.00%
2021-01-13 0 0.870 0.850 0.870 0.850 0.870 3,170,000 2,727,200 0.8603 0.847 0.828 0.847 0.828 0.847 3,255,737 0.8377 1.16%
2021-01-12 0 0.860 0.850 0.860 0.850 0.870 1,515,640 1,299,368 0.8573 0.837 0.828 0.837 0.828 0.847 1,556,633 0.8347 -1.15%
2021-01-11 0 0.870 0.850 0.870 0.850 0.870 1,470,000 1,265,700 0.8610 0.847 0.828 0.847 0.828 0.847 1,509,758 0.8383 0.00%
2021-01-08 0 0.870 0.860 0.870 0.850 0.870 1,360,000 1,167,000 0.8581 0.847 0.837 0.847 0.828 0.847 1,396,783 0.8355 0.00%
2021-01-07 0 0.870 0.860 0.870 0.850 0.870 1,270,000 1,093,100 0.8607 0.847 0.837 0.847 0.828 0.847 1,304,349 0.8380 0.00%
2021-01-06 0 0.870 0.850 0.870 0.850 0.870 1,470,000 1,265,000 0.8605 0.847 0.828 0.847 0.828 0.847 1,509,758 0.8379 0.00%
2021-01-05 0 0.870 0.850 0.870 0.850 0.870 1,250,000 1,076,700 0.8614 0.847 0.828 0.847 0.828 0.847 1,283,808 0.8387 0.00%
2021-01-04 0 0.870 0.850 0.870 0.850 0.870 1,455,201 1,249,164 0.8584 0.847 0.828 0.847 0.828 0.847 1,494,559 0.8358 1.16%
2020-12-31 0 0.860 0.850 0.860 0.850 0.870 480,000 412,100 0.8585 0.837 0.828 0.837 0.828 0.847 492,982 0.8359 0.00%
2020-12-30 0 0.860 0.850 0.860 0.840 0.860 1,255,000 1,069,650 0.8523 0.837 0.828 0.837 0.818 0.837 1,288,943 0.8299 0.00%
2020-12-29 0 0.860 0.850 0.860 0.840 0.870 1,290,000 1,099,500 0.8523 0.837 0.828 0.837 0.818 0.847 1,324,890 0.8299 -1.15%
2020-12-28 0 0.870 0.850 0.870 0.850 0.870 1,555,000 1,339,550 0.8614 0.847 0.828 0.847 0.828 0.847 1,597,057 0.8388 1.16%
2020-12-24 0 0.860 0.840 0.860 0.850 0.860 520,000 445,000 0.8558 0.837 0.818 0.837 0.828 0.837 534,064 0.8332 1.18%
2020-12-23 0 0.850 0.840 0.850 0.840 0.860 1,360,000 1,161,800 0.8543 0.828 0.818 0.828 0.818 0.837 1,396,783 0.8318 -1.16%
2020-12-22 0 0.860 0.850 0.870 0.840 0.860 1,200,000 1,023,100 0.8526 0.837 0.828 0.847 0.818 0.837 1,232,456 0.8301 1.18%
2020-12-21 0 0.850 0.840 0.850 0.820 0.850 1,560,000 1,310,700 0.8402 0.828 0.818 0.828 0.798 0.828 1,602,193 0.8181 -1.16%
2020-12-18 0 0.860 0.840 0.860 0.830 0.870 6,370,000 5,415,300 0.8501 0.837 0.818 0.837 0.808 0.847 6,542,286 0.8277 -1.15%
2020-12-17 0 0.870 0.870 0.880 0.860 0.880 4,010,000 3,447,800 0.8598 0.847 0.847 0.857 0.837 0.857 4,118,456 0.8372 -1.14%
2020-12-16 0 0.880 0.860 0.890 0.860 0.880 1,710,000 1,490,500 0.8716 0.857 0.837 0.867 0.837 0.857 1,756,250 0.8487 1.15%
2020-12-15 0 0.870 0.860 0.870 0.850 0.880 1,710,000 1,475,000 0.8626 0.847 0.837 0.847 0.828 0.857 1,756,250 0.8399 3.57%
2020-12-14 0 0.840 0.830 0.850 0.840 0.870 3,340,000 2,794,900 0.8368 0.818 0.808 0.828 0.818 0.847 3,430,335 0.8148 -2.33%
2020-12-11 0 0.860 0.850 0.860 0.850 0.870 1,520,250 1,304,905 0.8583 0.837 0.828 0.837 0.828 0.847 1,561,367 0.8357 0.00%
2020-12-10 0 0.860 0.860 0.870 0.850 0.880 1,420,000 1,228,300 0.8650 0.837 0.837 0.847 0.828 0.857 1,458,406 0.8422 -1.15%
2020-12-09 0 0.870 0.870 0.880 0.870 0.880 1,500,000 1,305,200 0.8701 0.847 0.847 0.857 0.847 0.857 1,540,570 0.8472 0.00%
2020-12-08 0 0.870 0.870 0.880 0.860 0.880 1,500,000 1,306,800 0.8712 0.847 0.847 0.857 0.837 0.857 1,540,570 0.8483 0.00%
2020-12-07 0 0.870 0.870 0.880 0.870 0.900 1,650,000 1,457,000 0.8830 0.847 0.847 0.857 0.847 0.876 1,694,627 0.8598 -2.25%
2020-12-04 0 0.890 0.890 0.900 0.890 0.910 1,661,155 1,492,970 0.8988 0.867 0.867 0.876 0.867 0.886 1,706,083 0.8751 -1.11%
2020-12-03 0 0.900 0.890 0.900 0.880 0.900 1,610,000 1,419,000 0.8814 0.876 0.867 0.876 0.857 0.876 1,653,545 0.8582 1.12%
2020-12-02 0 0.890 0.870 0.890 0.870 0.890 1,390,000 1,223,500 0.8802 0.867 0.847 0.867 0.847 0.867 1,427,595 0.8570 1.14%
2020-12-01 0 0.880 0.880 0.890 0.870 0.890 1,490,000 1,314,900 0.8825 0.857 0.857 0.867 0.847 0.867 1,530,299 0.8592 0.00%
2020-11-30 0 0.880 0.870 0.880 0.870 0.900 1,690,000 1,489,400 0.8813 0.857 0.847 0.857 0.847 0.876 1,735,709 0.8581 -2.22%
2020-11-27 0 0.900 0.890 0.900 0.890 0.900 1,510,000 1,352,200 0.8955 0.876 0.867 0.876 0.867 0.876 1,550,840 0.8719 0.00%
2020-11-26 0 0.900 0.890 0.900 0.880 0.900 1,740,000 1,548,300 0.8898 0.876 0.867 0.876 0.857 0.876 1,787,061 0.8664 0.00%
2020-11-25 0 0.900 0.890 0.900 0.880 0.910 1,190,000 1,062,600 0.8929 0.876 0.867 0.876 0.857 0.886 1,222,185 0.8694 0.00%
2020-11-24 0 0.900 0.900 0.910 0.890 0.910 1,170,000 1,053,000 0.9000 0.876 0.876 0.886 0.867 0.886 1,201,644 0.8763 -1.10%
2020-11-23 0 0.910 0.910 0.920 0.900 0.930 1,540,000 1,403,000 0.9110 0.886 0.886 0.896 0.876 0.906 1,581,652 0.8870 -1.09%
2020-11-20 0 0.920 0.900 0.920 0.900 0.920 1,450,000 1,317,100 0.9083 0.896 0.876 0.896 0.876 0.896 1,489,217 0.8844 0.00%
2020-11-19 0 0.920 0.900 0.920 0.900 0.920 1,105,000 1,004,000 0.9086 0.896 0.876 0.896 0.876 0.896 1,134,886 0.8847 0.00%
2020-11-18 0 0.920 0.900 0.920 0.900 0.920 5,530,000 5,031,800 0.9099 0.896 0.876 0.896 0.876 0.896 5,679,567 0.8859 1.10%
2020-11-17 0 0.910 0.910 0.920 0.900 0.930 4,870,000 4,468,200 0.9175 0.886 0.886 0.896 0.876 0.906 5,001,716 0.8933 -1.09%
2020-11-16 0 0.920 0.910 0.930 0.900 0.920 1,300,000 1,184,600 0.9112 0.896 0.886 0.906 0.876 0.896 1,335,160 0.8872 1.10%
2020-11-13 0 0.910 0.900 0.910 0.770 0.910 10,490,000 8,884,500 0.8469 0.886 0.876 0.886 0.750 0.886 10,773,718 0.8246 1.11%
2020-11-12 0 0.900 0.890 0.900 0.890 0.920 1,930,000 1,752,500 0.9080 0.876 0.867 0.876 0.867 0.896 1,982,200 0.8841 -1.10%
2020-11-11 0 0.910 0.900 0.910 0.910 0.930 51,390,000 47,283,800 0.9201 0.886 0.876 0.886 0.886 0.906 52,779,920 0.8959 -3.19%
2020-11-10 0 0.940 0.920 0.940 0.930 0.940 7,240,000 6,738,800 0.9308 0.915 0.896 0.915 0.906 0.915 7,435,817 0.9063 0.00%
2020-11-09 0 0.940 0.920 0.940 0.910 0.940 8,260,000 7,642,300 0.9252 0.915 0.896 0.915 0.886 0.915 8,483,404 0.9009 2.17%
2020-11-06 0 0.920 0.910 0.920 0.910 0.930 1,102,000 1,013,760 0.9199 0.896 0.886 0.896 0.886 0.906 1,131,805 0.8957 0.00%
2020-11-05 0 0.920 0.910 0.920 0.910 0.940 1,170,000 1,081,700 0.9245 0.896 0.886 0.896 0.886 0.915 1,201,644 0.9002 -1.08%
2020-11-04 0 0.930 0.910 0.930 0.920 0.930 1,180,000 1,088,900 0.9228 0.906 0.886 0.906 0.896 0.906 1,211,915 0.8985 0.00%
2020-11-03 0 0.930 0.920 0.930 0.920 0.940 31,220,000 29,035,600 0.9300 0.906 0.896 0.906 0.896 0.915 32,064,392 0.9055 -1.06%
2020-11-02 0 0.940 0.930 0.940 0.910 0.940 1,230,000 1,135,300 0.9230 0.915 0.906 0.915 0.886 0.915 1,263,267 0.8987 2.17%
2020-10-30 0 0.920 0.900 0.930 0.910 0.930 1,120,000 1,028,500 0.9183 0.896 0.876 0.906 0.886 0.906 1,150,292 0.8941 -1.08%
2020-10-29 0 0.930 0.910 0.930 0.920 0.950 31,900,000 30,260,400 0.9486 0.906 0.886 0.906 0.896 0.925 32,762,783 0.9236 -2.11%
2020-10-28 0 0.950 0.940 0.950 0.910 0.950 2,000,000 1,847,900 0.9240 0.925 0.915 0.925 0.886 0.925 2,054,093 0.8996 2.15%
2020-10-27 0 0.930 0.910 0.930 0.900 0.950 3,162,177 2,903,937 0.9183 0.906 0.886 0.906 0.876 0.925 3,247,703 0.8942 0.00%
2020-10-23 0 0.930 0.910 0.930 0.900 0.930 2,350,000 2,144,700 0.9126 0.906 0.886 0.906 0.876 0.906 2,413,559 0.8886 1.09%
2020-10-22 0 0.920 0.900 0.920 0.900 0.930 3,145,000 2,873,600 0.9137 0.896 0.876 0.896 0.876 0.906 3,230,061 0.8896 0.00%
2020-10-21 0 0.920 0.900 0.920 0.880 0.920 1,270,000 1,147,000 0.9031 0.896 0.876 0.896 0.857 0.896 1,304,349 0.8794 2.22%
2020-10-20 0 0.900 0.870 0.900 0.860 0.900 1,910,000 1,677,100 0.8781 0.876 0.847 0.876 0.837 0.876 1,961,659 0.8549 1.12%
2020-10-19 0 0.890 0.870 0.890 0.880 0.890 1,440,000 1,267,900 0.8805 0.867 0.847 0.867 0.857 0.867 1,478,947 0.8573 1.14%
2020-10-16 0 0.880 0.880 0.890 0.880 0.910 1,460,000 1,303,900 0.8931 0.857 0.857 0.867 0.857 0.886 1,499,488 0.8696 -2.22%
2020-10-15 0 0.900 0.880 0.900 0.880 0.900 1,240,000 1,102,800 0.8894 0.876 0.857 0.876 0.857 0.876 1,273,538 0.8659 1.12%
2020-10-14 0 0.890 0.880 0.900 0.890 0.910 1,320,000 1,179,700 0.8937 0.867 0.857 0.876 0.867 0.886 1,355,701 0.8702 -3.26%
2020-10-12 0 0.920 0.900 0.930 0.890 0.930 2,190,000 1,989,800 0.9086 0.896 0.876 0.906 0.867 0.906 2,249,232 0.8847 2.22%
2020-10-09 0 0.900 0.880 0.910 0.890 0.900 1,410,000 1,262,700 0.8955 0.876 0.857 0.886 0.867 0.876 1,448,136 0.8719 0.00%
2020-10-08 0 0.900 0.880 0.900 0.880 0.910 1,260,000 1,135,500 0.9012 0.876 0.857 0.876 0.857 0.886 1,294,079 0.8775 -2.17%
2020-10-07 0 0.920 0.910 0.920 0.900 0.920 1,125,000 1,020,450 0.9071 0.896 0.886 0.896 0.876 0.896 1,155,427 0.8832 2.22%
2020-10-06 0 0.900 0.890 0.920 0.900 0.920 1,170,000 1,054,900 0.9016 0.876 0.867 0.896 0.876 0.896 1,201,644 0.8779 -2.17%
2020-10-05 0 0.920 0.910 0.920 0.900 0.920 1,440,000 1,307,900 0.9083 0.896 0.886 0.896 0.876 0.896 1,478,947 0.8843 0.00%
2020-09-30 0 0.920 0.910 0.920 0.890 0.930 1,950,000 1,773,600 0.9095 0.896 0.886 0.896 0.867 0.906 2,002,741 0.8856 -1.08%
2020-09-29 0 0.930 0.920 0.930 0.900 0.930 2,010,000 1,833,900 0.9124 0.906 0.896 0.906 0.876 0.906 2,064,363 0.8884 2.20%
2020-09-28 0 0.910 0.900 0.920 0.880 0.910 1,269,002 1,126,451 0.8877 0.886 0.876 0.896 0.857 0.886 1,303,324 0.8643 2.25%
2020-09-25 0 0.890 0.880 0.890 0.870 0.890 1,590,000 1,406,500 0.8846 0.867 0.857 0.867 0.847 0.867 1,633,004 0.8613 0.00%
2020-09-24 0 0.890 0.890 0.900 0.890 0.940 1,170,000 1,059,700 0.9057 0.867 0.867 0.876 0.867 0.915 1,201,644 0.8819 -2.20%
2020-09-23 0 0.910 0.890 0.910 0.890 0.930 1,360,000 1,239,200 0.9112 0.886 0.867 0.886 0.867 0.906 1,396,783 0.8872 1.11%
2020-09-22 0 0.900 0.880 0.900 0.890 0.910 1,330,000 1,193,600 0.8974 0.876 0.857 0.876 0.867 0.886 1,365,972 0.8738 0.00%
2020-09-21 0 0.900 0.890 0.900 0.880 0.910 1,110,000 996,000 0.8973 0.876 0.867 0.876 0.857 0.886 1,140,022 0.8737 0.00%
2020-09-18 0 0.900 0.890 0.900 0.860 0.930 2,708,115 2,392,028 0.8833 0.876 0.867 0.876 0.837 0.906 2,781,360 0.8600 2.27%
2020-09-17 0 0.880 0.860 0.880 0.860 0.880 1,770,000 1,540,100 0.8701 0.857 0.837 0.857 0.837 0.857 1,817,872 0.8472 0.00%
2020-09-16 0 0.880 0.860 0.880 0.860 0.880 2,350,000 2,043,500 0.8696 0.857 0.837 0.857 0.837 0.857 2,413,559 0.8467 2.33%
2020-09-15 0 0.860 0.850 0.860 0.840 0.870 2,310,000 1,967,100 0.8516 0.837 0.828 0.837 0.818 0.847 2,372,477 0.8291 1.18%
2020-09-14 0 0.850 0.840 0.850 0.830 0.850 1,450,000 1,218,300 0.8402 0.828 0.818 0.828 0.808 0.828 1,489,217 0.8181 0.00%
2020-09-11 0 0.850 0.830 0.850 0.840 0.850 1,440,000 1,209,800 0.8401 0.828 0.808 0.828 0.818 0.828 1,478,947 0.8180 0.00%
2020-09-10 0 0.850 0.830 0.850 0.830 0.850 1,320,000 1,109,400 0.8405 0.828 0.808 0.828 0.808 0.828 1,355,701 0.8183 0.00%
2020-09-09 0 0.850 0.830 0.850 0.820 0.850 1,200,000 1,002,100 0.8351 0.828 0.808 0.828 0.798 0.828 1,232,456 0.8131 0.00%
2020-09-08 0 0.850 0.840 0.850 0.830 0.860 1,576,000 1,324,600 0.8405 0.828 0.818 0.828 0.808 0.837 1,618,625 0.8183 0.00%
2020-09-07 0 0.850 0.840 0.850 0.840 0.860 1,180,000 1,003,700 0.8506 0.828 0.818 0.828 0.818 0.837 1,211,915 0.8282 -2.30%
2020-09-04 0 0.870 0.850 0.870 0.850 0.870 1,200,000 1,033,600 0.8613 0.847 0.828 0.847 0.828 0.847 1,232,456 0.8387 -1.14%
2020-09-03 0 0.880 0.860 0.880 0.860 0.880 1,385,000 1,204,450 0.8696 0.857 0.837 0.857 0.837 0.857 1,422,459 0.8467 0.00%
2020-09-02 0 0.880 0.860 0.880 0.870 0.880 1,086,000 947,880 0.8728 0.857 0.837 0.857 0.847 0.857 1,115,372 0.8498 0.00%
2020-09-01 0 0.880 0.860 0.880 0.870 0.900 1,260,000 1,106,200 0.8779 0.857 0.837 0.857 0.847 0.876 1,294,079 0.8548 0.00%
2020-08-31 0 0.880 0.860 0.880 0.860 0.910 1,975,000 1,740,300 0.8812 0.857 0.837 0.857 0.837 0.886 2,028,417 0.8580 0.00%
2020-08-28 0 0.880 0.860 0.880 0.870 0.880 1,230,000 1,070,600 0.8704 0.857 0.837 0.857 0.847 0.857 1,263,267 0.8475 1.15%
2020-08-27 0 0.870 0.860 0.870 0.870 0.880 1,220,000 1,062,600 0.8710 0.847 0.837 0.847 0.847 0.857 1,252,997 0.8480 -1.14%
2020-08-26 0 0.880 0.870 0.880 0.870 0.880 1,300,000 1,133,000 0.8715 0.857 0.847 0.857 0.847 0.857 1,335,160 0.8486 0.00%
2020-08-25 0 0.880 0.860 0.880 0.860 0.890 1,176,400 1,031,812 0.8771 0.857 0.837 0.857 0.837 0.867 1,208,218 0.8540 -1.12%
2020-08-24 0 0.890 0.880 0.890 0.860 0.900 1,860,000 1,639,800 0.8816 0.867 0.857 0.867 0.837 0.876 1,910,306 0.8584 1.14%
2020-08-21 0 0.880 0.860 0.880 0.850 0.880 2,020,000 1,726,600 0.8548 0.857 0.837 0.857 0.828 0.857 2,074,634 0.8322 2.33%
2020-08-20 0 0.860 0.840 0.860 0.850 0.860 1,400,000 1,190,500 0.8504 0.837 0.818 0.837 0.828 0.837 1,437,865 0.8280 0.00%
2020-08-19 0 0.860 0.840 0.860 0.840 0.860 690,000 587,000 0.8507 0.837 0.818 0.837 0.818 0.837 708,662 0.8283 1.18%
2020-08-18 0 0.850 0.840 0.860 0.850 0.870 1,450,000 1,238,600 0.8542 0.828 0.818 0.837 0.828 0.847 1,489,217 0.8317 -2.30%
2020-08-17 0 0.870 0.860 0.870 0.850 0.890 1,820,000 1,579,600 0.8679 0.847 0.837 0.847 0.828 0.867 1,869,225 0.8451 0.00%
2020-08-14 0 0.870 0.860 0.870 0.840 0.870 1,920,000 1,635,600 0.8519 0.847 0.837 0.847 0.818 0.847 1,971,929 0.8294 2.35%
2020-08-13 0 0.850 0.830 0.850 0.840 0.860 1,660,902 1,401,830 0.8440 0.828 0.808 0.828 0.818 0.837 1,705,824 0.8218 -1.16%
2020-08-12 0 0.860 0.840 0.850 0.850 0.880 1,420,000 1,221,500 0.8602 0.837 0.818 0.828 0.828 0.857 1,458,406 0.8376 0.00%
2020-08-11 0 0.860 0.850 0.860 0.860 0.890 1,420,000 1,241,000 0.8739 0.837 0.828 0.837 0.837 0.867 1,458,406 0.8509 -2.27%
2020-08-10 0 0.880 0.860 0.870 0.870 0.900 1,680,000 1,474,300 0.8776 0.857 0.837 0.847 0.847 0.876 1,725,438 0.8544 0.00%
2020-08-07 0 0.880 0.870 0.880 0.830 0.880 2,570,000 2,184,800 0.8501 0.857 0.847 0.857 0.808 0.857 2,639,510 0.8277 4.76%
2020-08-06 0 0.840 0.830 0.840 0.820 0.860 1,547,300 1,296,413 0.8379 0.818 0.808 0.818 0.798 0.837 1,589,149 0.8158 -1.18%
2020-08-05 0 0.850 0.840 0.860 0.850 0.860 1,280,000 1,093,500 0.8543 0.828 0.818 0.837 0.828 0.837 1,314,620 0.8318 -2.30%
2020-08-04 0 0.870 0.860 0.870 0.850 0.870 1,270,000 1,095,200 0.8624 0.847 0.837 0.847 0.828 0.847 1,304,349 0.8397 0.00%
2020-08-03 0 0.870 0.860 0.880 0.860 0.880 1,330,000 1,155,500 0.8688 0.847 0.837 0.857 0.837 0.857 1,365,972 0.8459 0.00%
2020-07-31 0 0.870 0.860 0.870 0.870 0.890 1,380,000 1,208,100 0.8754 0.847 0.837 0.847 0.847 0.867 1,417,324 0.8524 -2.25%
2020-07-30 0 0.890 0.880 0.890 0.880 0.900 1,430,000 1,264,800 0.8845 0.867 0.857 0.867 0.857 0.876 1,468,676 0.8612 0.00%
2020-07-29 0 0.890 0.870 0.890 0.870 0.900 1,970,000 1,738,300 0.8824 0.867 0.847 0.867 0.847 0.876 2,023,282 0.8591 0.00%
2020-07-28 0 0.890 0.870 0.890 0.860 0.890 1,811,033 1,575,307 0.8698 0.867 0.847 0.867 0.837 0.867 1,860,015 0.8469 3.49%
2020-07-27 0 0.860 0.850 0.860 0.850 0.870 1,000,000 862,100 0.8621 0.837 0.828 0.837 0.828 0.847 1,027,047 0.8394 -2.27%
2020-07-24 0 0.880 0.860 0.880 0.860 0.880 1,630,000 1,420,300 0.8713 0.857 0.837 0.857 0.837 0.857 1,674,086 0.8484 0.00%
2020-07-23 0 0.880 0.860 0.890 0.870 0.880 1,425,000 1,243,950 0.8729 0.857 0.837 0.867 0.847 0.857 1,463,541 0.8500 1.15%
2020-07-22 0 0.870 0.860 0.880 0.870 0.890 1,425,000 1,247,050 0.8751 0.847 0.837 0.857 0.847 0.867 1,463,541 0.8521 -2.25%
2020-07-21 0 0.890 0.880 0.890 0.860 0.900 1,990,000 1,750,300 0.8795 0.867 0.857 0.867 0.837 0.876 2,043,823 0.8564 2.30%
2020-07-20 0 0.870 0.850 0.870 0.860 0.870 1,490,000 1,281,500 0.8601 0.847 0.828 0.847 0.837 0.847 1,530,299 0.8374 0.00%
2020-07-17 0 0.870 0.860 0.870 0.850 0.870 2,010,000 1,725,500 0.8585 0.847 0.837 0.847 0.828 0.847 2,064,363 0.8359 0.00%
2020-07-16 0 0.870 0.850 0.870 0.850 0.870 1,810,000 1,554,100 0.8586 0.847 0.828 0.847 0.828 0.847 1,858,954 0.8360 1.16%
2020-07-15 0 0.860 0.850 0.870 0.840 0.860 1,640,000 1,403,500 0.8558 0.837 0.828 0.847 0.818 0.837 1,684,356 0.8333 0.00%
2020-07-14 0 0.860 0.850 0.870 0.850 0.870 1,390,000 1,196,600 0.8609 0.837 0.828 0.847 0.828 0.847 1,427,595 0.8382 -2.27%
2020-07-13 0 0.880 0.860 0.880 0.860 0.880 1,860,000 1,622,600 0.8724 0.857 0.837 0.857 0.837 0.857 1,910,306 0.8494 1.15%
2020-07-10 0 0.870 0.860 0.870 0.860 0.900 1,284,176 1,130,671 0.8805 0.847 0.837 0.847 0.837 0.876 1,318,908 0.8573 -3.33%
2020-07-09 0 0.900 0.890 0.900 0.880 0.920 2,887,500 2,583,350 0.8947 0.876 0.867 0.876 0.857 0.896 2,965,597 0.8711 0.00%
2020-07-08 0 0.900 0.880 0.900 0.890 0.900 2,190,000 1,949,300 0.8901 0.876 0.857 0.876 0.867 0.876 2,249,232 0.8667 1.12%
2020-07-07 0 0.890 0.880 0.900 0.890 0.900 1,630,000 1,451,300 0.8904 0.867 0.857 0.876 0.867 0.876 1,674,086 0.8669 -1.11%
2020-07-06 0 0.900 0.890 0.900 0.890 0.920 5,405,000 4,864,050 0.8999 0.876 0.867 0.876 0.867 0.896 5,551,186 0.8762 0.00%
2020-07-03 0 0.900 0.880 0.900 0.880 0.900 1,900,000 1,675,200 0.8817 0.876 0.857 0.876 0.857 0.876 1,951,388 0.8585 1.12%
2020-07-02 0 0.890 0.870 0.890 0.870 0.890 1,665,000 1,463,450 0.8789 0.867 0.847 0.867 0.847 0.867 1,710,032 0.8558 0.00%
2020-06-30 0 0.890 0.870 0.890 0.880 0.900 1,740,000 1,545,700 0.8883 0.867 0.847 0.867 0.857 0.876 1,787,061 0.8649 -1.11%
2020-06-29 0 0.900 0.870 0.900 0.880 0.900 1,983,000 1,758,550 0.8868 0.876 0.847 0.876 0.857 0.876 2,036,633 0.8635 1.12%
2020-06-26 0 0.890 0.870 0.880 0.880 0.890 1,790,000 1,575,400 0.8801 0.867 0.847 0.857 0.857 0.867 1,838,413 0.8569 0.00%
2020-06-24 0 0.890 0.870 0.890 0.880 0.890 2,140,000 1,902,000 0.8888 0.867 0.847 0.867 0.857 0.867 2,197,880 0.8654 -1.11%
2020-06-23 0 0.900 0.880 0.900 0.870 0.900 1,830,000 1,619,100 0.8848 0.876 0.857 0.876 0.847 0.876 1,879,495 0.8615 2.27%
2020-06-22 0 0.880 0.870 0.880 0.870 0.890 1,835,000 1,616,700 0.8810 0.857 0.847 0.857 0.847 0.867 1,884,630 0.8578 -2.22%
2020-06-19 0 0.900 0.880 0.900 0.880 0.900 1,875,000 1,673,450 0.8925 0.876 0.857 0.876 0.857 0.876 1,925,712 0.8690 0.00%
2020-06-18 0 0.900 0.880 0.910 0.880 0.900 1,920,000 1,700,300 0.8856 0.876 0.857 0.886 0.857 0.876 1,971,929 0.8623 1.12%
2020-06-17 0 0.890 0.880 0.890 0.880 0.900 1,800,000 1,610,300 0.8946 0.867 0.857 0.867 0.857 0.876 1,848,684 0.8711 -2.20%
2020-06-16 0 0.910 0.890 0.910 0.890 0.920 1,745,000 1,583,250 0.9073 0.886 0.867 0.886 0.867 0.896 1,792,196 0.8834 -0.22%
2020-06-15 0 0.920 0.900 0.920 0.900 0.930 1,725,300 1,582,894 0.9175 0.888 0.869 0.888 0.869 0.898 1,787,507 0.8855 -1.08%
2020-06-12 0 0.930 0.910 0.930 0.910 0.930 1,740,000 1,598,900 0.9189 0.898 0.878 0.898 0.878 0.898 1,802,737 0.8869 0.00%
2020-06-11 0 0.930 0.910 0.930 0.920 0.930 1,840,000 1,695,000 0.9212 0.898 0.878 0.898 0.888 0.898 1,906,342 0.8891 0.00%
2020-06-10 0 0.930 0.910 0.940 0.920 0.940 1,690,000 1,561,100 0.9237 0.898 0.878 0.907 0.888 0.907 1,750,934 0.8916 -1.06%
2020-06-09 0 0.940 0.930 0.940 0.930 0.960 1,622,500 1,528,750 0.9422 0.907 0.898 0.907 0.898 0.927 1,681,000 0.9094 0.00%
2020-06-08 0 0.940 0.920 0.940 0.920 0.940 2,110,000 1,957,100 0.9275 0.907 0.888 0.907 0.888 0.907 2,186,077 0.8953 1.08%
2020-06-05 0 0.930 0.920 0.930 0.920 0.940 1,540,000 1,436,300 0.9327 0.898 0.888 0.898 0.888 0.907 1,595,526 0.9002 -1.06%
2020-06-04 0 0.940 0.920 0.940 0.930 0.950 2,540,000 2,377,300 0.9359 0.907 0.888 0.907 0.898 0.917 2,631,581 0.9034 0.00%
2020-06-03 0 0.940 0.920 0.940 0.930 0.970 3,700,000 3,475,000 0.9392 0.907 0.888 0.907 0.898 0.936 3,833,406 0.9065 0.00%
2020-06-02 0 0.940 0.930 0.950 0.920 0.950 4,475,000 4,181,400 0.9344 0.907 0.898 0.917 0.888 0.917 4,636,349 0.9019 1.08%
2020-06-01 0 0.930 0.920 0.930 0.910 0.960 6,000,000 5,616,100 0.9360 0.898 0.888 0.898 0.878 0.927 6,216,334 0.9034 0.00%
2020-05-29 0 0.930 0.910 0.930 0.920 0.930 3,370,000 3,106,200 0.9217 0.898 0.878 0.898 0.888 0.898 3,491,508 0.8896 1.09%
2020-05-28 0 0.920 0.910 0.920 0.910 0.940 3,390,000 3,132,000 0.9239 0.888 0.878 0.888 0.878 0.907 3,512,229 0.8917 0.00%
2020-05-27 0 0.920 0.910 0.920 0.910 0.960 4,830,000 4,502,900 0.9323 0.888 0.878 0.888 0.878 0.927 5,004,149 0.8998 -3.16%
2020-05-26 0 0.950 0.940 0.950 0.920 0.950 870,000 818,100 0.9403 0.917 0.907 0.917 0.888 0.917 901,368 0.9076 2.15%
2020-05-25 0 0.930 0.910 0.940 0.900 0.940 610,000 557,600 0.9141 0.898 0.878 0.907 0.869 0.907 631,994 0.8823 3.33%
2020-05-22 0 0.900 0.890 0.900 0.870 0.940 970,000 872,500 0.8995 0.869 0.859 0.869 0.840 0.907 1,004,974 0.8682 -4.26%
2020-05-21 0 0.940 0.920 0.940 0.930 0.970 1,450,000 1,381,500 0.9528 0.907 0.888 0.907 0.898 0.936 1,502,281 0.9196 -2.08%
2020-05-20 0 0.960 0.950 0.960 0.950 0.980 2,007,500 1,929,200 0.9610 0.927 0.917 0.927 0.917 0.946 2,079,882 0.9276 0.00%
2020-05-19 0 0.960 0.940 0.960 0.930 0.960 3,685,000 3,496,450 0.9488 0.927 0.907 0.927 0.898 0.927 3,817,865 0.9158 3.23%
2020-05-18 0 0.930 0.910 0.930 0.920 0.940 3,420,000 3,173,500 0.9279 0.898 0.878 0.898 0.888 0.907 3,543,310 0.8956 1.09%
2020-05-15 0 0.920 0.910 0.920 0.880 0.950 3,200,000 2,952,500 0.9227 0.888 0.878 0.888 0.849 0.917 3,315,378 0.8905 0.00%
2020-05-14 0 0.920 0.920 0.930 0.920 0.960 2,520,800 2,370,712 0.9405 0.888 0.888 0.898 0.888 0.927 2,611,689 0.9077 -4.17%
2020-05-13 0 0.960 0.940 0.960 0.930 0.980 5,110,000 4,865,100 0.9521 0.927 0.907 0.927 0.898 0.946 5,294,245 0.9189 0.00%
2020-05-12 0 0.960 0.930 0.950 0.930 0.960 760,000 723,400 0.9518 0.927 0.898 0.917 0.898 0.927 787,402 0.9187 1.05%
2020-05-11 0 0.950 0.940 0.950 0.950 0.980 1,420,000 1,367,000 0.9627 0.917 0.907 0.917 0.917 0.946 1,471,199 0.9292 -1.04%
2020-05-08 0 0.960 0.950 0.970 0.940 0.980 1,960,000 1,874,800 0.9565 0.927 0.917 0.936 0.907 0.946 2,030,669 0.9232 -1.03%
2020-05-07 0 0.970 0.950 0.970 0.950 0.990 2,670,000 2,563,000 0.9599 0.936 0.917 0.936 0.917 0.956 2,766,269 0.9265 1.04%
2020-05-06 0 0.960 0.940 0.960 0.950 0.970 1,380,000 1,315,500 0.9533 0.927 0.907 0.927 0.917 0.936 1,429,757 0.9201 0.00%
2020-05-05 0 0.960 0.940 0.960 0.920 0.970 2,420,000 2,285,800 0.9445 0.927 0.907 0.927 0.888 0.936 2,507,255 0.9117 4.35%
2020-05-04 0 0.920 0.910 0.930 0.900 0.930 850,000 778,700 0.9161 0.888 0.878 0.898 0.869 0.898 880,647 0.8842 0.00%
2020-04-29 0 0.920 0.910 0.920 0.910 0.930 950,000 873,400 0.9194 0.888 0.878 0.888 0.878 0.898 984,253 0.8874 -1.08%
2020-04-28 0 0.930 0.920 0.930 0.930 0.950 5,730,000 5,334,900 0.9310 0.898 0.888 0.898 0.898 0.917 5,936,599 0.8986 -1.06%
2020-04-27 0 0.940 0.930 0.940 0.930 0.970 4,279,000 4,026,090 0.9409 0.907 0.898 0.907 0.898 0.936 4,433,282 0.9082 0.00%
2020-04-24 0 0.940 0.920 0.940 0.930 0.960 1,417,500 1,338,250 0.9441 0.907 0.888 0.907 0.898 0.927 1,468,609 0.9112 -1.05%
2020-04-23 0 0.950 0.950 0.960 0.920 0.990 4,910,000 4,624,600 0.9419 0.917 0.917 0.927 0.888 0.956 5,087,033 0.9091 0.00%
2020-04-22 0 0.950 0.930 0.960 0.910 0.970 2,030,000 1,904,000 0.9379 0.917 0.898 0.927 0.878 0.936 2,103,193 0.9053 3.26%
2020-04-21 0 0.920 0.910 0.930 0.910 0.940 2,720,000 2,506,300 0.9214 0.888 0.878 0.898 0.878 0.907 2,818,071 0.8894 0.00%
2020-04-20 0 0.920 0.920 0.930 0.920 0.960 3,590,000 3,353,900 0.9342 0.888 0.888 0.898 0.888 0.927 3,719,440 0.9017 -2.13%
2020-04-17 0 0.940 0.930 0.950 0.920 0.990 3,710,000 3,555,200 0.9583 0.907 0.898 0.917 0.888 0.956 3,843,767 0.9249 -3.09%
2020-04-16 0 0.970 0.960 0.980 0.950 1.000 6,060,000 5,889,100 0.9718 0.936 0.927 0.946 0.917 0.965 6,278,497 0.9380 2.11%
2020-04-15 0 0.950 0.940 0.970 0.900 1.000 4,738,115 4,486,122 0.9468 0.917 0.907 0.936 0.869 0.965 4,908,951 0.9139 5.56%
2020-04-14 0 0.900 0.890 0.910 0.870 0.910 3,776,877 3,367,629 0.8916 0.869 0.859 0.878 0.840 0.878 3,913,055 0.8606 1.12%
2020-04-09 0 0.890 0.870 0.890 0.840 0.890 4,030,000 3,437,000 0.8529 0.859 0.840 0.859 0.811 0.859 4,175,304 0.8232 4.71%
2020-04-08 0 0.850 0.840 0.850 0.830 0.850 3,880,000 3,262,200 0.8408 0.820 0.811 0.820 0.801 0.820 4,019,896 0.8115 1.19%
2020-04-07 0 0.840 0.830 0.840 0.810 0.840 4,850,000 3,991,700 0.8230 0.811 0.801 0.811 0.782 0.811 5,024,870 0.7944 2.44%
2020-04-06 0 0.820 0.810 0.820 0.810 0.820 888,084 722,505 0.8136 0.791 0.782 0.791 0.782 0.791 920,104 0.7852 0.00%
2020-04-03 0 0.820 0.810 0.830 0.820 0.840 1,050,000 872,000 0.8305 0.791 0.782 0.801 0.791 0.811 1,087,858 0.8016 -2.38%
2020-04-02 0 0.840 0.830 0.850 0.820 0.840 1,260,000 1,041,000 0.8262 0.811 0.801 0.820 0.791 0.811 1,305,430 0.7974 1.20%
2020-04-01 0 0.830 0.820 0.830 0.820 0.840 1,000,000 827,400 0.8274 0.801 0.791 0.801 0.791 0.811 1,036,056 0.7986 0.00%
2020-03-31 0 0.830 0.820 0.830 0.830 0.840 1,430,000 1,193,900 0.8349 0.801 0.791 0.801 0.801 0.811 1,481,560 0.8058 0.00%
2020-03-30 0 0.830 0.820 0.830 0.830 0.850 660,000 550,100 0.8335 0.801 0.791 0.801 0.801 0.820 683,797 0.8045 -2.35%
2020-03-27 0 0.850 0.830 0.840 0.830 0.860 1,420,000 1,195,200 0.8417 0.820 0.801 0.811 0.801 0.830 1,471,199 0.8124 0.00%
2020-03-26 0 0.850 0.830 0.850 0.830 0.850 820,000 687,300 0.8382 0.820 0.801 0.820 0.801 0.820 849,566 0.8090 1.19%
2020-03-25 0 0.840 0.820 0.850 0.830 0.850 1,440,000 1,201,600 0.8344 0.811 0.791 0.820 0.801 0.820 1,491,920 0.8054 0.00%
2020-03-24 0 0.840 0.830 0.840 0.820 0.840 790,000 651,400 0.8246 0.811 0.801 0.811 0.791 0.811 818,484 0.7959 1.20%
2020-03-23 0 0.830 0.810 0.830 0.820 0.840 980,000 806,100 0.8226 0.801 0.782 0.801 0.791 0.811 1,015,335 0.7939 -1.19%
2020-03-20 0 0.840 0.830 0.840 0.820 0.840 860,000 714,400 0.8307 0.811 0.801 0.811 0.791 0.811 891,008 0.8018 -1.18%
2020-03-19 0 0.850 0.830 0.850 0.810 0.850 730,000 604,200 0.8277 0.820 0.801 0.820 0.782 0.820 756,321 0.7989 1.19%
2020-03-18 0 0.840 0.830 0.850 0.820 0.840 790,000 659,100 0.8343 0.811 0.801 0.820 0.791 0.811 818,484 0.8053 -1.18%
2020-03-17 0 0.850 0.840 0.850 0.810 0.850 670,000 551,600 0.8233 0.820 0.811 0.820 0.782 0.820 694,157 0.7946 2.41%
2020-03-16 0 0.830 0.820 0.840 0.800 0.840 755,000 619,100 0.8200 0.801 0.791 0.811 0.772 0.811 782,222 0.7915 -2.35%
2020-03-13 0 0.850 0.830 0.850 0.820 0.850 816,500 682,735 0.8362 0.820 0.801 0.820 0.791 0.820 845,939 0.8071 -1.16%
2020-03-12 0 0.860 0.850 0.860 0.850 0.880 1,490,000 1,289,000 0.8651 0.830 0.820 0.830 0.820 0.849 1,543,723 0.8350 -3.37%
2020-03-11 0 0.890 0.870 0.890 0.880 0.910 1,920,000 1,701,200 0.8860 0.859 0.840 0.859 0.849 0.878 1,989,227 0.8552 -1.11%
2020-03-10 0 0.900 0.880 0.900 0.880 0.900 1,250,000 1,111,800 0.8894 0.869 0.849 0.869 0.849 0.869 1,295,070 0.8585 -2.17%
2020-03-09 0 0.920 0.900 0.920 0.890 0.940 1,370,000 1,228,600 0.8968 0.888 0.869 0.888 0.859 0.907 1,419,396 0.8656 -2.13%
2020-03-06 0 0.940 0.940 0.950 0.910 0.940 1,210,000 1,112,900 0.9198 0.907 0.907 0.917 0.878 0.907 1,253,627 0.8877 0.00%
2020-03-05 0 0.940 0.930 0.950 0.900 0.940 1,510,000 1,374,600 0.9103 0.907 0.898 0.917 0.869 0.907 1,564,444 0.8787 4.44%
2020-03-04 0 0.900 0.890 0.900 0.890 0.900 1,140,000 1,018,200 0.8932 0.869 0.859 0.869 0.859 0.869 1,181,103 0.8621 0.00%
2020-03-03 0 0.900 0.890 0.900 0.890 0.910 1,320,000 1,182,600 0.8959 0.869 0.859 0.869 0.859 0.878 1,367,593 0.8647 0.00%
2020-03-02 0 0.900 0.880 0.900 0.890 0.910 1,180,000 1,052,500 0.8919 0.869 0.849 0.869 0.859 0.878 1,222,546 0.8609 -1.10%
2020-02-28 0 0.910 0.900 0.910 0.890 0.910 1,200,000 1,072,500 0.8938 0.878 0.869 0.878 0.859 0.878 1,243,267 0.8626 1.11%
2020-02-27 0 0.900 0.880 0.900 0.880 0.900 1,280,000 1,134,000 0.8859 0.869 0.849 0.869 0.849 0.869 1,326,151 0.8551 1.12%
2020-02-26 0 0.890 0.880 0.890 0.850 0.890 1,320,000 1,144,500 0.8670 0.859 0.849 0.859 0.820 0.859 1,367,593 0.8369 1.14%
2020-02-25 0 0.880 0.880 0.890 0.880 0.920 1,260,000 1,125,700 0.8934 0.849 0.849 0.859 0.849 0.888 1,305,430 0.8623 -4.35%
2020-02-24 0 0.920 0.900 0.920 0.910 0.920 1,140,000 1,038,100 0.9106 0.888 0.869 0.888 0.878 0.888 1,181,103 0.8789 1.10%
2020-02-21 0 0.910 0.900 0.910 0.910 0.920 1,271,523 1,159,025 0.9115 0.878 0.869 0.878 0.878 0.888 1,317,369 0.8798 -1.09%
2020-02-20 0 0.920 0.900 0.920 0.910 0.920 1,280,000 1,165,500 0.9105 0.888 0.869 0.888 0.878 0.888 1,326,151 0.8789 -1.08%
2020-02-19 0 0.930 0.910 0.930 0.910 0.930 1,110,000 1,021,400 0.9202 0.898 0.878 0.898 0.878 0.898 1,150,022 0.8882 0.00%
2020-02-18 0 0.930 0.910 0.930 0.920 0.940 1,150,000 1,061,500 0.9230 0.898 0.878 0.898 0.888 0.907 1,191,464 0.8909 0.00%
2020-02-17 0 0.930 0.910 0.930 0.910 0.930 1,167,500 1,071,650 0.9179 0.898 0.878 0.898 0.878 0.898 1,209,595 0.8860 3.33%
2020-02-14 0 0.900 0.900 0.920 0.900 0.940 1,165,857 1,074,354 0.9215 0.869 0.869 0.888 0.869 0.907 1,207,893 0.8894 -4.26%
2020-02-13 0 0.940 0.930 0.950 0.930 0.960 1,070,000 1,005,800 0.9400 0.907 0.898 0.917 0.898 0.927 1,108,580 0.9073 -1.05%
2020-02-12 0 0.950 0.930 0.950 0.900 0.950 2,000,000 1,855,900 0.9280 0.917 0.898 0.917 0.869 0.917 2,072,111 0.8957 2.15%
2020-02-11 0 0.930 0.910 0.930 0.890 0.930 1,370,000 1,246,300 0.9097 0.898 0.878 0.898 0.859 0.898 1,419,396 0.8780 4.49%
2020-02-10 0 0.890 0.880 0.890 0.870 0.890 1,180,000 1,033,900 0.8762 0.859 0.849 0.859 0.840 0.859 1,222,546 0.8457 1.14%
2020-02-07 0 0.880 0.860 0.880 0.840 0.880 1,850,000 1,586,800 0.8577 0.849 0.830 0.849 0.811 0.849 1,916,703 0.8279 3.53%
2020-02-06 0 0.850 0.830 0.840 0.840 0.850 1,320,000 1,109,000 0.8402 0.820 0.801 0.811 0.811 0.820 1,367,593 0.8109 0.00%
2020-02-05 0 0.850 0.840 0.850 0.830 0.850 1,600,000 1,337,800 0.8361 0.820 0.811 0.820 0.801 0.820 1,657,689 0.8070 0.00%
2020-02-04 0 0.850 0.840 0.850 0.840 0.850 1,770,000 1,490,800 0.8423 0.820 0.811 0.820 0.811 0.820 1,833,819 0.8129 0.00%
2020-02-03 0 0.850 0.830 0.850 0.830 0.850 1,440,000 1,202,100 0.8348 0.820 0.801 0.820 0.801 0.820 1,491,920 0.8057 0.00%
2020-01-31 0 0.850 0.820 0.850 0.820 0.850 1,280,000 1,075,200 0.8400 0.820 0.791 0.820 0.791 0.820 1,326,151 0.8108 0.00%
2020-01-30 0 0.850 0.830 0.850 0.840 0.860 1,260,000 1,076,500 0.8544 0.820 0.801 0.820 0.811 0.830 1,305,430 0.8246 -2.30%
2020-01-29 0 0.870 0.860 0.870 0.840 0.870 2,170,000 1,846,000 0.8507 0.840 0.830 0.840 0.811 0.840 2,248,241 0.8211 0.00%
2020-01-24 0 0.870 0.860 0.870 0.870 0.890 620,000 543,600 0.8768 0.840 0.830 0.840 0.840 0.859 642,355 0.8463 -1.14%
2020-01-23 0 0.880 0.860 0.880 0.870 0.900 1,240,000 1,094,500 0.8827 0.849 0.830 0.849 0.840 0.869 1,284,709 0.8519 0.00%
2020-01-22 0 0.880 0.870 0.880 0.870 0.890 1,360,000 1,197,300 0.8804 0.849 0.840 0.849 0.840 0.859 1,409,036 0.8497 -1.12%
2020-01-21 0 0.890 0.870 0.890 0.880 0.900 1,240,000 1,105,700 0.8917 0.859 0.840 0.859 0.849 0.869 1,284,709 0.8607 -1.11%
2020-01-20 0 0.900 0.880 0.900 0.890 0.910 1,180,000 1,066,000 0.9034 0.869 0.849 0.869 0.859 0.878 1,222,546 0.8720 -2.17%
2020-01-17 0 0.920 0.910 0.920 0.880 0.920 1,830,000 1,644,100 0.8984 0.888 0.878 0.888 0.849 0.888 1,895,982 0.8671 1.10%
2020-01-16 0 0.910 0.900 0.920 0.900 0.930 1,585,000 1,450,400 0.9151 0.878 0.869 0.888 0.869 0.898 1,642,148 0.8832 -1.09%
2020-01-15 0 0.920 0.900 0.920 0.910 0.920 1,150,000 1,053,800 0.9163 0.888 0.869 0.888 0.878 0.888 1,191,464 0.8845 0.00%
2020-01-14 0 0.920 0.910 0.920 0.920 0.940 1,380,000 1,281,300 0.9285 0.888 0.878 0.888 0.888 0.907 1,429,757 0.8962 -2.13%
2020-01-13 0 0.940 0.920 0.940 0.920 0.940 1,575,000 1,464,550 0.9299 0.907 0.888 0.907 0.888 0.907 1,631,788 0.8975 2.17%
2020-01-10 0 0.920 0.910 0.920 0.920 0.930 1,130,000 1,039,700 0.9201 0.888 0.878 0.888 0.888 0.898 1,170,743 0.8881 0.00%
2020-01-09 0 0.920 0.910 0.920 0.900 0.920 1,110,000 1,014,200 0.9137 0.888 0.878 0.888 0.869 0.888 1,150,022 0.8819 0.00%
2020-01-08 0 0.920 0.900 0.920 0.910 0.920 1,150,000 1,055,700 0.9180 0.888 0.869 0.888 0.878 0.888 1,191,464 0.8861 -1.08%
2020-01-07 0 0.930 0.920 0.930 0.920 0.930 1,100,000 1,022,000 0.9291 0.898 0.888 0.898 0.888 0.898 1,139,661 0.8968 0.00%
2020-01-06 0 0.930 0.920 0.930 0.920 0.930 1,340,000 1,244,900 0.9290 0.898 0.888 0.898 0.888 0.898 1,388,315 0.8967 -1.06%
2020-01-03 0 0.940 0.920 0.940 0.930 0.940 1,100,000 1,026,000 0.9327 0.907 0.888 0.907 0.898 0.907 1,139,661 0.9003 0.00%
2020-01-02 0 0.940 0.930 0.940 0.930 0.940 1,220,000 1,143,300 0.9371 0.907 0.898 0.907 0.898 0.907 1,263,988 0.9045 -1.05%
2019-12-31 0 0.950 0.930 0.950 0.940 0.950 570,000 536,000 0.9404 0.917 0.898 0.917 0.907 0.917 590,552 0.9076 0.00%
2019-12-30 0 0.950 0.930 0.950 0.940 0.950 1,210,000 1,137,600 0.9402 0.917 0.898 0.917 0.907 0.917 1,253,627 0.9074 0.00%
2019-12-27 0 0.950 0.940 0.950 0.930 0.950 1,280,000 1,202,400 0.9394 0.917 0.907 0.917 0.898 0.917 1,326,151 0.9067 0.00%
2019-12-24 0 0.950 0.930 0.950 0.940 0.950 630,000 592,300 0.9402 0.917 0.898 0.917 0.907 0.917 652,715 0.9074 1.06%
2019-12-23 0 0.940 0.940 0.950 0.940 0.940 1,140,000 1,071,600 0.9400 0.907 0.907 0.917 0.907 0.907 1,181,103 0.9073 0.00%
2019-12-20 0 0.940 0.930 0.940 0.930 0.940 1,160,000 1,087,600 0.9376 0.907 0.898 0.907 0.898 0.907 1,201,825 0.9050 -1.05%
2019-12-19 0 0.950 0.930 0.950 0.940 0.950 1,120,000 1,052,900 0.9401 0.917 0.898 0.917 0.907 0.917 1,160,382 0.9074 0.00%
2019-12-18 0 0.950 0.940 0.950 0.930 0.950 1,119,993 1,053,193 0.9404 0.917 0.907 0.917 0.898 0.917 1,160,375 0.9076 0.00%
2019-12-17 0 0.950 0.930 0.950 0.930 0.950 1,318,000 1,237,720 0.9391 0.917 0.898 0.917 0.898 0.917 1,365,521 0.9064 1.06%
2019-12-16 0 0.940 0.920 0.940 0.930 0.960 1,120,220 1,059,098 0.9454 0.907 0.888 0.907 0.898 0.927 1,160,610 0.9125 -1.05%
2019-12-13 0 0.950 0.940 0.950 0.930 0.960 1,210,000 1,142,300 0.9440 0.917 0.907 0.917 0.898 0.927 1,253,627 0.9112 1.06%
2019-12-12 0 0.940 0.920 0.940 0.930 0.940 1,312,000 1,220,160 0.9300 0.907 0.888 0.907 0.898 0.907 1,359,305 0.8976 0.00%
2019-12-11 0 0.940 0.930 0.940 0.930 0.940 1,500,000 1,403,400 0.9356 0.907 0.898 0.907 0.898 0.907 1,554,084 0.9030 0.00%
2019-12-10 0 0.940 0.920 0.940 0.930 0.940 1,160,000 1,078,900 0.9301 0.907 0.888 0.907 0.898 0.907 1,201,825 0.8977 1.08%
2019-12-09 0 0.930 0.930 0.940 0.930 0.930 1,160,000 1,078,800 0.9300 0.898 0.898 0.907 0.898 0.898 1,201,825 0.8976 -1.06%
2019-12-06 0 0.940 0.920 0.930 0.930 0.950 1,082,500 1,013,250 0.9360 0.907 0.888 0.898 0.898 0.917 1,121,530 0.9035 0.00%
2019-12-05 0 0.940 0.920 0.940 0.930 0.940 1,100,000 1,023,100 0.9301 0.907 0.888 0.907 0.898 0.907 1,139,661 0.8977 1.08%
2019-12-04 0 0.930 0.920 0.940 0.920 0.940 1,080,000 1,004,300 0.9299 0.898 0.888 0.907 0.888 0.907 1,118,940 0.8975 -1.06%
2019-12-03 0 0.940 0.920 0.940 0.920 0.940 1,250,000 1,163,400 0.9307 0.907 0.888 0.907 0.888 0.907 1,295,070 0.8983 0.00%
2019-12-02 0 0.940 0.920 0.950 0.930 0.940 1,190,000 1,107,000 0.9303 0.907 0.888 0.917 0.898 0.907 1,232,906 0.8979 1.08%
2019-11-29 0 0.930 0.920 0.930 0.930 0.940 1,117,500 1,042,050 0.9325 0.898 0.888 0.898 0.898 0.907 1,157,792 0.9000 -1.06%
2019-11-28 0 0.940 0.930 0.950 0.930 0.940 1,135,000 1,065,150 0.9385 0.907 0.898 0.917 0.898 0.907 1,175,923 0.9058 0.00%
2019-11-27 0 0.940 0.930 0.950 0.940 0.950 1,130,000 1,062,500 0.9403 0.907 0.898 0.917 0.907 0.917 1,170,743 0.9075 0.00%
2019-11-26 0 0.940 0.930 0.950 0.940 0.950 1,190,000 1,119,400 0.9407 0.907 0.898 0.917 0.907 0.917 1,232,906 0.9079 0.00%
2019-11-25 0 0.940 0.930 0.950 0.940 0.970 1,372,960 1,313,023 0.9563 0.907 0.898 0.917 0.907 0.936 1,422,463 0.9231 -1.05%
2019-11-22 0 0.950 0.940 0.950 0.940 0.980 1,287,500 1,225,825 0.9521 0.917 0.907 0.917 0.907 0.946 1,333,922 0.9190 1.06%
2019-11-21 0 0.940 0.940 0.960 0.940 0.960 1,130,000 1,072,900 0.9495 0.907 0.907 0.927 0.907 0.927 1,170,743 0.9164 -1.05%
2019-11-20 0 0.950 0.940 0.950 0.940 0.960 1,120,000 1,065,700 0.9515 0.917 0.907 0.917 0.907 0.927 1,160,382 0.9184 -1.04%
2019-11-19 0 0.960 0.950 0.970 0.940 0.960 1,280,000 1,205,800 0.9420 0.927 0.917 0.936 0.907 0.927 1,326,151 0.9092 2.13%
2019-11-18 0 0.940 0.920 0.940 0.920 0.940 1,200,000 1,113,000 0.9275 0.907 0.888 0.907 0.888 0.907 1,243,267 0.8952 1.08%
2019-11-15 0 0.930 0.910 0.930 0.910 0.930 1,210,000 1,114,800 0.9213 0.898 0.878 0.898 0.878 0.898 1,253,627 0.8893 1.09%
2019-11-14 0 0.920 0.910 0.920 0.910 0.930 1,180,000 1,079,700 0.9150 0.888 0.878 0.888 0.878 0.898 1,222,546 0.8832 1.10%
2019-11-13 0 0.910 0.900 0.910 0.910 0.920 1,100,000 1,007,900 0.9163 0.878 0.869 0.878 0.878 0.888 1,139,661 0.8844 -2.15%
2019-11-12 0 0.930 0.900 0.930 0.900 0.930 1,340,000 1,211,600 0.9042 0.898 0.869 0.898 0.869 0.898 1,388,315 0.8727 2.20%
2019-11-11 0 0.910 0.900 0.920 0.910 0.930 1,150,000 1,056,400 0.9186 0.878 0.869 0.888 0.878 0.898 1,191,464 0.8866 -1.09%
2019-11-08 0 0.920 0.900 0.920 0.900 0.930 1,150,000 1,048,500 0.9117 0.888 0.869 0.888 0.869 0.898 1,191,464 0.8800 0.00%
2019-11-07 0 0.920 0.910 0.930 0.910 0.950 1,270,000 1,179,500 0.9287 0.888 0.878 0.898 0.878 0.917 1,315,791 0.8964 -4.17%
2019-11-06 0 0.960 0.950 0.960 0.960 0.970 1,100,007 1,060,307 0.9639 0.927 0.917 0.927 0.927 0.936 1,139,669 0.9304 -1.03%
2019-11-05 0 0.970 0.960 0.990 0.970 0.990 1,103,760 1,078,534 0.9771 0.936 0.927 0.956 0.936 0.956 1,143,557 0.9431 -2.02%
2019-11-04 0 0.990 0.960 0.990 0.950 1.000 1,670,000 1,616,100 0.9677 0.956 0.927 0.956 0.917 0.965 1,730,213 0.9340 2.06%
2019-11-01 0 0.970 0.940 0.970 0.940 0.970 1,190,000 1,134,500 0.9534 0.936 0.907 0.936 0.907 0.936 1,232,906 0.9202 2.11%
2019-10-31 0 0.950 0.940 0.960 0.940 0.960 1,115,000 1,060,800 0.9514 0.917 0.907 0.927 0.907 0.927 1,155,202 0.9183 -1.04%
2019-10-30 0 0.960 0.940 0.960 0.950 0.970 1,210,000 1,165,200 0.9630 0.927 0.907 0.927 0.917 0.936 1,253,627 0.9295 -1.03%
2019-10-29 0 0.970 0.960 0.970 0.960 0.980 1,386,500 1,344,780 0.9699 0.936 0.927 0.936 0.927 0.946 1,436,491 0.9362 -1.02%
2019-10-28 0 0.980 0.960 0.980 0.960 0.980 1,184,253 1,151,397 0.9723 0.946 0.927 0.946 0.927 0.946 1,226,952 0.9384 1.03%
2019-10-25 0 0.970 0.950 0.970 0.940 0.970 1,380,000 1,319,600 0.9562 0.936 0.917 0.936 0.907 0.936 1,429,757 0.9230 2.11%
2019-10-24 0 0.950 0.940 0.950 0.920 0.950 1,530,000 1,435,300 0.9381 0.917 0.907 0.917 0.888 0.917 1,585,165 0.9055 1.06%
2019-10-23 0 0.940 0.930 0.940 0.910 0.940 1,510,000 1,406,500 0.9315 0.907 0.898 0.907 0.878 0.907 1,564,444 0.8990 1.08%
2019-10-22 0 0.930 0.920 0.930 0.900 0.940 1,660,000 1,526,000 0.9193 0.898 0.888 0.898 0.869 0.907 1,719,852 0.8873 3.33%
2019-10-21 0 0.900 0.890 0.910 0.880 0.910 1,290,000 1,154,500 0.8950 0.869 0.859 0.878 0.849 0.878 1,336,512 0.8638 1.12%
2019-10-18 0 0.890 0.880 0.900 0.890 0.900 1,220,000 1,086,000 0.8902 0.859 0.849 0.869 0.859 0.869 1,263,988 0.8592 -1.11%
2019-10-17 0 0.900 0.890 0.910 0.880 0.900 1,220,000 1,082,400 0.8872 0.869 0.859 0.878 0.849 0.869 1,263,988 0.8563 1.12%
2019-10-16 0 0.890 0.880 0.890 0.870 0.900 2,090,630 1,834,729 0.8776 0.859 0.849 0.859 0.840 0.869 2,166,009 0.8471 1.14%
2019-10-15 0 0.880 0.870 0.880 0.870 0.880 1,180,000 1,026,800 0.8702 0.849 0.840 0.849 0.840 0.849 1,222,546 0.8399 1.15%
2019-10-14 0 0.870 0.860 0.880 0.860 0.870 1,310,000 1,139,600 0.8699 0.840 0.830 0.849 0.830 0.840 1,357,233 0.8396 0.00%
2019-10-11 0 0.870 0.860 0.870 0.860 0.880 1,260,000 1,095,300 0.8693 0.840 0.830 0.840 0.830 0.849 1,305,430 0.8390 0.00%
2019-10-10 0 0.870 0.860 0.880 0.860 0.870 1,370,000 1,191,600 0.8698 0.840 0.830 0.849 0.830 0.840 1,419,396 0.8395 0.00%
2019-10-09 0 0.870 0.860 0.880 0.860 0.880 1,280,000 1,113,200 0.8697 0.840 0.830 0.849 0.830 0.849 1,326,151 0.8394 0.00%
2019-10-08 0 0.870 0.860 0.870 0.870 0.880 1,440,000 1,255,700 0.8720 0.840 0.830 0.840 0.840 0.849 1,491,920 0.8417 -1.14%
2019-10-04 0 0.880 0.870 0.890 0.870 0.880 1,438,800 1,265,592 0.8796 0.849 0.840 0.859 0.840 0.849 1,490,677 0.8490 0.00%
2019-10-03 0 0.880 0.870 0.890 0.860 0.890 1,560,000 1,367,700 0.8767 0.849 0.840 0.859 0.830 0.859 1,616,247 0.8462 1.15%
2019-10-02 0 0.870 0.860 0.870 0.860 0.870 1,150,000 1,000,000 0.8696 0.840 0.830 0.840 0.830 0.840 1,191,464 0.8393 -1.14%
2019-09-30 0 0.880 0.860 0.880 0.860 0.880 1,480,000 1,280,300 0.8651 0.849 0.830 0.849 0.830 0.849 1,533,362 0.8350 1.15%
2019-09-27 0 0.870 0.850 0.870 0.850 0.880 1,590,000 1,378,200 0.8668 0.840 0.820 0.840 0.820 0.849 1,647,329 0.8366 0.00%
2019-09-26 0 0.870 0.850 0.880 0.850 0.940 2,960,000 2,616,800 0.8841 0.840 0.820 0.849 0.820 0.907 3,066,725 0.8533 -2.25%
2019-09-25 0 0.890 0.870 0.890 0.860 0.890 2,850,000 2,475,100 0.8685 0.859 0.840 0.859 0.830 0.859 2,952,759 0.8382 4.71%
2019-09-24 0 0.850 0.850 0.860 0.830 0.860 880,000 748,000 0.8500 0.820 0.820 0.830 0.801 0.830 911,729 0.8204 6.25%
2019-09-23 0 0.800 0.780 0.830 0.800 0.840 630,000 527,700 0.8376 0.772 0.753 0.801 0.772 0.811 652,715 0.8085 -5.88%
2019-09-20 0 0.850 0.830 0.850 0.840 0.850 1,280,000 1,077,200 0.8416 0.820 0.801 0.820 0.811 0.820 1,326,151 0.8123 0.00%
2019-09-19 0 0.850 0.830 0.850 0.840 0.850 1,218,000 1,024,700 0.8413 0.820 0.801 0.820 0.811 0.820 1,261,916 0.8120 2.41%
2019-09-18 0 0.830 0.830 0.860 0.830 0.850 1,100,000 925,600 0.8415 0.801 0.801 0.830 0.801 0.820 1,139,661 0.8122 -2.35%
2019-09-17 0 0.850 0.830 0.850 0.840 0.860 1,401,000 1,190,510 0.8498 0.820 0.801 0.820 0.811 0.830 1,451,514 0.8202 0.00%
2019-09-16 0 0.850 0.840 0.850 0.850 0.860 1,050,000 892,600 0.8501 0.820 0.811 0.820 0.820 0.830 1,087,858 0.8205 0.00%
2019-09-13 0 0.850 0.840 0.850 0.850 0.860 1,250,000 1,062,600 0.8501 0.820 0.811 0.820 0.820 0.830 1,295,070 0.8205 -1.16%
2019-09-12 0 0.860 0.840 0.860 0.840 0.860 1,215,000 1,032,850 0.8501 0.830 0.811 0.830 0.811 0.830 1,258,808 0.8205 0.00%
2019-09-11 0 0.860 0.840 0.860 0.850 0.860 1,100,000 937,000 0.8518 0.830 0.811 0.830 0.820 0.830 1,139,661 0.8222 1.18%
2019-09-10 0 0.850 0.840 0.850 0.840 0.860 1,380,106 1,179,485 0.8546 0.820 0.811 0.820 0.811 0.830 1,429,867 0.8249 -2.30%
2019-09-09 0 0.870 0.850 0.870 0.850 0.870 1,480,592 1,273,185 0.8599 0.840 0.820 0.840 0.820 0.840 1,533,976 0.8300 0.00%
2019-09-06 0 0.870 0.850 0.870 0.860 0.870 1,440,000 1,238,500 0.8601 0.840 0.820 0.840 0.830 0.840 1,491,920 0.8301 0.00%
2019-09-05 0 0.870 0.850 0.870 0.850 0.870 1,410,000 1,212,900 0.8602 0.840 0.820 0.840 0.820 0.840 1,460,839 0.8303 0.00%
2019-09-04 0 0.870 0.850 0.870 0.850 0.870 1,190,000 1,024,800 0.8612 0.840 0.820 0.840 0.820 0.840 1,232,906 0.8312 1.16%
2019-09-03 0 0.860 0.850 0.860 0.860 0.870 1,290,000 1,109,600 0.8602 0.830 0.820 0.830 0.830 0.840 1,336,512 0.8302 -1.15%
2019-09-02 0 0.870 0.850 0.870 0.860 0.880 1,430,000 1,234,900 0.8636 0.840 0.820 0.840 0.830 0.849 1,481,560 0.8335 0.00%
2019-08-30 0 0.870 0.860 0.880 0.860 0.880 1,482,000 1,288,560 0.8695 0.840 0.830 0.849 0.830 0.849 1,535,435 0.8392 -1.14%
2019-08-29 0 0.880 0.860 0.880 0.870 0.880 1,170,000 1,018,200 0.8703 0.849 0.830 0.849 0.840 0.849 1,212,185 0.8400 1.15%
2019-08-28 0 0.870 0.860 0.870 0.870 0.880 1,350,000 1,174,600 0.8701 0.840 0.830 0.840 0.840 0.849 1,398,675 0.8398 -1.14%
2019-08-27 0 0.880 0.860 0.880 0.870 0.880 1,052,500 916,125 0.8704 0.849 0.830 0.849 0.840 0.849 1,090,449 0.8401 1.15%
2019-08-26 0 0.870 0.850 0.870 0.850 0.870 2,050,000 1,773,400 0.8651 0.840 0.820 0.840 0.820 0.840 2,123,914 0.8350 -1.14%
2019-08-23 0 0.880 0.860 0.880 0.860 0.880 1,521,700 1,325,978 0.8714 0.849 0.830 0.849 0.830 0.849 1,576,566 0.8411 1.15%
2019-08-22 0 0.870 0.850 0.870 0.860 0.870 1,520,000 1,310,300 0.8620 0.840 0.820 0.840 0.830 0.840 1,574,805 0.8320 -1.14%
2019-08-21 0 0.880 0.860 0.880 0.850 0.880 1,240,000 1,077,900 0.8693 0.849 0.830 0.849 0.820 0.849 1,284,709 0.8390 1.15%
2019-08-20 0 0.870 0.860 0.870 0.860 0.880 1,446,700 1,258,294 0.8698 0.840 0.830 0.840 0.830 0.849 1,498,862 0.8395 -2.25%
2019-08-19 0 0.890 0.870 0.890 0.870 0.890 1,511,803 1,325,614 0.8768 0.859 0.840 0.859 0.840 0.859 1,566,312 0.8463 0.00%
2019-08-16 0 0.890 0.870 0.890 0.870 0.890 1,690,000 1,492,500 0.8831 0.859 0.840 0.859 0.840 0.859 1,750,934 0.8524 -1.11%
2019-08-15 0 0.900 0.880 0.900 0.890 0.900 1,090,000 970,300 0.8902 0.869 0.849 0.869 0.859 0.869 1,129,301 0.8592 0.00%
2019-08-14 0 0.900 0.880 0.900 0.890 0.900 1,190,000 1,059,400 0.8903 0.869 0.849 0.869 0.859 0.869 1,232,906 0.8593 0.00%
2019-08-13 0 0.900 0.880 0.900 0.890 0.900 1,140,000 1,014,800 0.8902 0.869 0.849 0.869 0.859 0.869 1,181,103 0.8592 1.12%
2019-08-12 0 0.890 0.880 0.900 0.880 0.900 1,220,000 1,086,700 0.8907 0.859 0.849 0.869 0.849 0.869 1,263,988 0.8597 -1.11%
2019-08-09 0 0.900 0.880 0.900 0.890 0.900 1,450,000 1,294,700 0.8929 0.869 0.849 0.869 0.859 0.869 1,502,281 0.8618 -1.10%
2019-08-08 0 0.910 0.890 0.910 0.890 0.910 1,440,000 1,292,500 0.8976 0.878 0.859 0.878 0.859 0.878 1,491,920 0.8663 1.11%
2019-08-07 0 0.900 0.880 0.900 0.890 0.900 1,210,000 1,079,400 0.8921 0.869 0.849 0.869 0.859 0.869 1,253,627 0.8610 -1.10%
2019-08-06 0 0.910 0.880 0.910 0.870 0.910 1,480,000 1,312,700 0.8870 0.878 0.849 0.878 0.840 0.878 1,533,362 0.8561 2.25%
2019-08-05 0 0.890 0.870 0.890 0.870 0.910 1,545,000 1,377,500 0.8916 0.859 0.840 0.859 0.840 0.878 1,600,706 0.8606 -3.26%
2019-08-02 0 0.920 0.900 0.920 0.900 0.920 1,160,000 1,056,800 0.9110 0.888 0.869 0.888 0.869 0.888 1,201,825 0.8793 -1.08%
2019-08-01 0 0.930 0.910 0.930 0.900 0.930 1,000,000 920,500 0.9205 0.898 0.878 0.898 0.869 0.898 1,036,056 0.8885 1.09%
2019-07-31 0 0.920 0.900 0.920 0.900 1.020 2,230,000 2,086,600 0.9357 0.888 0.869 0.888 0.869 0.985 2,310,404 0.9031 1.10%
2019-07-30 0 0.910 0.890 0.910 0.900 0.910 1,110,000 999,300 0.9003 0.878 0.859 0.878 0.869 0.878 1,150,022 0.8689 0.00%
2019-07-29 0 0.910 0.900 0.910 0.900 0.910 1,130,000 1,018,500 0.9013 0.878 0.869 0.878 0.869 0.878 1,170,743 0.8700 0.00%
2019-07-26 0 0.910 0.900 0.910 0.900 0.920 1,050,000 952,300 0.9070 0.878 0.869 0.878 0.869 0.888 1,087,858 0.8754 0.00%
2019-07-25 0 0.910 0.900 0.920 0.890 1.000 2,904,000 2,656,540 0.9148 0.878 0.869 0.888 0.859 0.965 3,008,706 0.8830 1.11%
2019-07-24 0 0.900 0.880 0.900 0.890 0.900 1,040,000 926,100 0.8905 0.869 0.849 0.869 0.859 0.869 1,077,498 0.8595 0.00%
2019-07-23 0 0.900 0.880 0.900 0.890 0.900 1,390,000 1,237,700 0.8904 0.869 0.849 0.869 0.859 0.869 1,440,117 0.8594 1.12%
2019-07-22 0 0.890 0.880 0.900 0.890 0.900 1,220,000 1,086,000 0.8902 0.859 0.849 0.869 0.859 0.869 1,263,988 0.8592 -1.11%
2019-07-19 0 0.900 0.880 0.900 0.880 0.900 1,289,000 1,148,650 0.8911 0.869 0.849 0.869 0.849 0.869 1,335,476 0.8601 0.00%
2019-07-18 0 0.900 0.880 0.900 0.890 0.900 2,120,000 1,888,000 0.8906 0.869 0.849 0.869 0.859 0.869 2,196,438 0.8596 -1.10%
2019-07-17 0 0.910 0.890 0.910 0.890 0.910 1,980,000 1,782,400 0.9002 0.878 0.859 0.878 0.859 0.878 2,051,390 0.8689 0.00%
2019-07-16 0 0.910 0.900 0.910 0.900 0.910 1,977,500 1,791,250 0.9058 0.878 0.869 0.878 0.869 0.878 2,048,800 0.8743 0.00%
2019-07-15 0 0.910 0.900 0.910 0.890 0.920 2,236,000 2,021,460 0.9041 0.878 0.869 0.878 0.859 0.888 2,316,621 0.8726 -2.15%
2019-07-12 0 0.930 0.920 0.930 0.920 0.930 1,460,000 1,343,500 0.9202 0.898 0.888 0.898 0.888 0.898 1,512,641 0.8882 0.00%
2019-07-11 0 0.930 0.920 0.930 0.920 0.930 1,500,000 1,380,500 0.9203 0.898 0.888 0.898 0.888 0.898 1,554,084 0.8883 0.00%
2019-07-10 0 0.930 0.910 0.930 0.920 0.930 1,400,000 1,288,300 0.9202 0.898 0.878 0.898 0.888 0.898 1,450,478 0.8882 0.00%
2019-07-09 0 0.930 0.920 0.930 0.920 0.930 1,100,000 1,013,300 0.9212 0.898 0.888 0.898 0.888 0.898 1,139,661 0.8891 0.00%
2019-07-08 0 0.930 0.920 0.930 0.920 0.930 1,040,211 961,585 0.9244 0.898 0.888 0.898 0.888 0.898 1,077,717 0.8922 -1.06%
2019-07-05 0 0.940 0.930 0.940 0.930 0.940 1,230,000 1,144,100 0.9302 0.907 0.898 0.907 0.898 0.907 1,274,348 0.8978 0.00%
2019-07-04 0 0.940 0.930 0.940 0.920 0.940 1,220,000 1,132,800 0.9285 0.907 0.898 0.907 0.888 0.907 1,263,988 0.8962 1.08%
2019-07-03 0 0.930 0.920 0.930 0.910 0.930 993,200 915,216 0.9215 0.898 0.888 0.898 0.878 0.898 1,029,011 0.8894 0.00%
2019-07-02 0 0.930 0.910 0.930 0.910 0.930 1,190,000 1,096,700 0.9216 0.898 0.878 0.898 0.878 0.898 1,232,906 0.8895 0.00%
2019-06-28 0 0.930 0.920 0.930 0.920 0.940 717,201 665,808 0.9283 0.898 0.888 0.898 0.888 0.907 743,060 0.8960 -1.06%
2019-06-27 0 0.940 0.920 0.940 0.930 0.940 1,060,000 987,500 0.9316 0.907 0.888 0.907 0.898 0.907 1,098,219 0.8992 0.00%
2019-06-26 0 0.940 0.920 0.940 0.920 0.940 1,290,000 1,197,800 0.9285 0.907 0.888 0.907 0.888 0.907 1,336,512 0.8962 1.08%
2019-06-25 0 0.930 0.910 0.930 0.910 0.940 1,470,000 1,361,000 0.9259 0.898 0.878 0.898 0.878 0.907 1,523,002 0.8936 -2.11%
2019-06-24 0 0.950 0.920 0.950 0.920 0.950 2,131,400 1,996,560 0.9367 0.917 0.888 0.917 0.888 0.917 2,208,249 0.9041 0.00%
2019-06-21 0 0.950 0.940 0.950 0.940 0.950 1,050,000 987,400 0.9404 0.917 0.907 0.917 0.907 0.917 1,087,858 0.9077 0.00%
2019-06-20 0 0.950 0.920 0.950 0.930 0.950 1,130,000 1,051,800 0.9308 0.917 0.888 0.917 0.898 0.917 1,170,743 0.8984 2.15%
2019-06-19 0 0.930 0.910 0.930 0.900 0.930 1,750,000 1,608,000 0.9189 0.898 0.878 0.898 0.869 0.898 1,813,097 0.8869 1.09%
2019-06-18 0 0.920 0.900 0.920 0.860 0.920 2,790,000 2,501,500 0.8966 0.888 0.869 0.888 0.830 0.888 2,890,595 0.8654 1.32%
2019-06-17 0 0.920 0.900 0.920 0.880 0.930 3,210,000 2,912,900 0.9074 0.876 0.857 0.876 0.838 0.886 3,369,691 0.8644 0.00%
2019-06-14 0 0.920 0.900 0.910 0.900 0.960 3,467,500 3,196,100 0.9217 0.876 0.857 0.867 0.857 0.915 3,640,001 0.8780 -5.15%
2019-06-13 0 0.970 0.960 0.970 0.950 0.980 2,290,000 2,208,100 0.9642 0.924 0.915 0.924 0.905 0.934 2,403,923 0.9185 -1.02%
2019-06-12 0 0.980 0.980 0.990 0.980 0.990 1,400,000 1,372,600 0.9804 0.934 0.934 0.943 0.934 0.943 1,469,647 0.9340 -1.01%
2019-06-11 0 0.990 0.980 0.990 0.980 0.990 1,400,000 1,372,900 0.9806 0.943 0.934 0.943 0.934 0.943 1,469,647 0.9342 0.00%
2019-06-10 0 0.990 0.980 0.990 0.980 1.000 1,630,000 1,605,900 0.9852 0.943 0.934 0.943 0.934 0.953 1,711,089 0.9385 0.00%
2019-06-06 0 0.990 0.990 1.000 0.990 1.000 1,261,000 1,248,960 0.9905 0.943 0.943 0.953 0.943 0.953 1,323,732 0.9435 -1.00%
2019-06-05 0 1.000 0.990 1.000 0.990 1.000 1,570,000 1,556,400 0.9913 0.953 0.943 0.953 0.943 0.953 1,648,104 0.9444 0.00%
2019-06-04 0 1.000 0.990 1.000 0.990 1.000 1,560,000 1,545,000 0.9904 0.953 0.943 0.953 0.943 0.953 1,637,607 0.9434 0.00%
2019-06-03 0 1.000 0.990 1.000 0.990 1.000 1,790,000 1,774,400 0.9913 0.953 0.943 0.953 0.943 0.953 1,879,049 0.9443 0.00%
2019-05-31 0 1.000 0.990 1.000 0.990 1.000 1,800,000 1,785,300 0.9918 0.953 0.943 0.953 0.943 0.953 1,889,546 0.9448 0.00%
2019-05-30 0 1.000 0.990 1.000 0.990 1.000 1,680,000 1,666,000 0.9917 0.953 0.943 0.953 0.943 0.953 1,763,577 0.9447 0.00%
2019-05-29 0 1.000 0.990 1.000 0.990 1.000 2,053,750 2,036,062 0.9914 0.953 0.943 0.953 0.943 0.953 2,155,920 0.9444 1.01%
2019-05-28 0 0.990 0.990 1.000 0.980 1.000 2,020,000 1,999,600 0.9899 0.943 0.943 0.953 0.934 0.953 2,120,491 0.9430 -1.00%
2019-05-27 0 1.000 0.990 1.000 0.990 1.000 1,990,000 1,970,300 0.9901 0.953 0.943 0.953 0.943 0.953 2,088,999 0.9432 0.00%
2019-05-24 0 1.000 0.990 1.000 0.990 1.000 1,820,000 1,810,000 0.9945 0.953 0.943 0.953 0.943 0.953 1,910,541 0.9474 0.00%
2019-05-23 0 1.000 0.990 1.000 0.980 1.000 1,709,500 1,692,025 0.9898 0.953 0.943 0.953 0.934 0.953 1,794,544 0.9429 0.00%
2019-05-22 0 1.000 0.980 1.000 0.980 1.000 2,035,000 2,017,750 0.9915 0.953 0.934 0.953 0.934 0.953 2,136,237 0.9445 0.00%
2019-05-21 0 1.000 0.980 1.000 0.990 1.010 1,770,000 1,755,200 0.9916 0.953 0.934 0.953 0.943 0.962 1,858,054 0.9446 0.00%
2019-05-20 0 1.000 0.990 1.000 0.980 1.000 1,750,000 1,733,400 0.9905 0.953 0.943 0.953 0.934 0.953 1,837,059 0.9436 1.01%
2019-05-17 0 0.990 0.980 0.990 0.980 0.990 1,390,000 1,362,600 0.9803 0.943 0.934 0.943 0.934 0.943 1,459,150 0.9338 0.00%
2019-05-16 0 0.990 0.980 0.990 0.980 0.990 1,210,000 1,186,300 0.9804 0.943 0.934 0.943 0.934 0.943 1,270,195 0.9340 0.00%
2019-05-15 0 0.990 0.970 0.990 0.980 0.990 1,280,000 1,256,400 0.9816 0.943 0.924 0.943 0.934 0.943 1,343,677 0.9350 0.00%
2019-05-14 0 0.990 0.970 0.990 0.980 0.990 2,260,000 2,226,800 0.9853 0.943 0.924 0.943 0.934 0.943 2,372,431 0.9386 0.00%
2019-05-10 0 0.990 0.980 0.990 0.990 1.000 1,860,000 1,841,500 0.9901 0.943 0.934 0.943 0.943 0.953 1,952,531 0.9431 -1.00%
2019-05-09 0 1.000 0.980 1.000 0.990 1.000 1,485,000 1,470,300 0.9901 0.953 0.934 0.953 0.943 0.953 1,558,876 0.9432 0.00%
2019-05-08 0 1.000 0.990 1.000 0.990 1.000 1,380,000 1,366,400 0.9901 0.953 0.943 0.953 0.943 0.953 1,448,652 0.9432 1.01%
2019-05-07 0 0.990 0.990 1.000 0.980 1.000 1,520,000 1,504,800 0.9900 0.943 0.943 0.953 0.934 0.953 1,595,617 0.9431 0.00%
2019-05-06 0 0.990 0.980 1.000 0.980 1.000 1,350,000 1,336,300 0.9899 0.943 0.934 0.953 0.934 0.953 1,417,160 0.9429 -1.00%
2019-05-03 0 1.000 0.990 1.000 0.990 1.000 1,800,000 1,782,400 0.9902 0.953 0.943 0.953 0.943 0.953 1,889,546 0.9433 -0.99%
2019-05-02 0 1.010 1.000 1.010 1.000 1.010 1,621,020 1,622,479 1.0009 0.962 0.953 0.962 0.953 0.962 1,701,663 0.9535 0.00%
2019-04-30 0 1.010 0.990 1.010 1.000 1.010 1,767,500 1,769,700 1.0012 0.962 0.943 0.962 0.953 0.962 1,855,430 0.9538 0.00%
2019-04-29 0 1.010 0.990 1.010 0.990 1.020 2,290,000 2,293,300 1.0014 0.962 0.943 0.962 0.943 0.972 2,403,923 0.9540 1.00%
2019-04-26 0 1.000 0.990 1.000 0.990 1.000 1,690,100 1,675,706 0.9915 0.953 0.943 0.953 0.943 0.953 1,774,179 0.9445 0.00%
2019-04-25 0 1.000 0.990 1.000 0.990 1.000 1,440,000 1,427,900 0.9916 0.953 0.943 0.953 0.943 0.953 1,511,637 0.9446 0.00%
2019-04-24 0 1.000 0.980 1.000 0.990 1.000 1,480,000 1,465,300 0.9901 0.953 0.934 0.953 0.943 0.953 1,553,627 0.9431 1.01%
2019-04-23 0 0.990 0.990 1.000 0.990 1.000 1,390,160 1,376,353 0.9901 0.943 0.943 0.953 0.943 0.953 1,459,318 0.9431 -1.00%
2019-04-18 0 1.000 0.990 1.000 0.990 1.000 2,620,000 2,594,100 0.9901 0.953 0.943 0.953 0.943 0.953 2,750,340 0.9432 0.00%
2019-04-17 0 1.000 0.990 1.000 0.990 1.000 1,930,000 1,911,100 0.9902 0.953 0.943 0.953 0.943 0.953 2,026,014 0.9433 0.00%
2019-04-16 0 1.000 0.990 1.000 0.990 1.000 1,590,000 1,574,600 0.9903 0.953 0.943 0.953 0.943 0.953 1,669,099 0.9434 0.00%
2019-04-15 0 1.000 0.990 1.000 0.990 1.000 2,100,000 2,079,500 0.9902 0.953 0.943 0.953 0.943 0.953 2,204,471 0.9433 0.00%
2019-04-12 0 1.000 0.990 1.000 0.990 1.000 1,760,000 1,742,800 0.9902 0.953 0.943 0.953 0.943 0.953 1,847,557 0.9433 1.01%
2019-04-11 0 0.990 0.980 0.990 0.980 0.990 1,875,000 1,844,300 0.9836 0.943 0.934 0.943 0.934 0.943 1,968,278 0.9370 -1.00%
2019-04-10 0 1.000 0.990 1.000 0.990 1.000 1,780,000 1,763,200 0.9906 0.953 0.943 0.953 0.943 0.953 1,868,552 0.9436 0.00%
2019-04-09 0 1.000 0.990 1.000 0.990 1.000 1,530,000 1,515,100 0.9903 0.953 0.943 0.953 0.943 0.953 1,606,115 0.9433 0.00%
2019-04-08 0 1.000 0.990 1.000 0.990 1.000 1,612,500 1,597,000 0.9904 0.953 0.943 0.953 0.943 0.953 1,692,719 0.9435 0.00%
2019-04-04 0 1.000 0.990 1.000 0.980 1.000 1,580,000 1,564,600 0.9903 0.953 0.943 0.953 0.934 0.953 1,658,602 0.9433 0.00%
2019-04-03 0 1.000 0.990 1.000 0.990 1.000 1,080,000 1,069,700 0.9905 0.953 0.943 0.953 0.943 0.953 1,133,728 0.9435 0.00%
2019-04-02 0 1.000 0.990 1.000 0.990 1.000 2,297,500 2,275,000 0.9902 0.953 0.943 0.953 0.943 0.953 2,411,796 0.9433 0.00%
2019-04-01 0 1.000 0.990 1.000 0.990 1.000 1,828,115 1,810,390 0.9903 0.953 0.943 0.953 0.943 0.953 1,919,060 0.9434 0.00%
2019-03-29 0 1.000 0.990 1.000 0.990 1.000 2,060,000 2,040,800 0.9907 0.953 0.943 0.953 0.943 0.953 2,162,481 0.9437 0.00%
2019-03-28 0 1.000 0.990 1.000 0.990 1.000 1,960,000 1,943,700 0.9917 0.953 0.943 0.953 0.943 0.953 2,057,506 0.9447 0.00%
2019-03-27 0 1.000 0.990 1.000 0.990 1.000 1,480,000 1,466,600 0.9909 0.953 0.943 0.953 0.943 0.953 1,553,627 0.9440 0.00%
2019-03-26 0 1.000 0.990 1.000 0.990 1.010 1,660,000 1,648,800 0.9933 0.953 0.943 0.953 0.943 0.962 1,742,582 0.9462 -0.99%
2019-03-25 0 1.010 0.990 1.010 1.000 1.010 1,560,000 1,561,400 1.0009 0.962 0.943 0.962 0.953 0.962 1,637,607 0.9535 0.00%
2019-03-22 0 1.010 1.000 1.010 1.000 1.020 1,300,000 1,309,200 1.0071 0.962 0.953 0.962 0.953 0.972 1,364,672 0.9594 -0.98%
2019-03-21 0 1.020 1.000 1.020 1.000 1.020 1,620,000 1,637,400 1.0107 0.972 0.953 0.972 0.953 0.972 1,700,592 0.9628 0.99%
2019-03-20 0 1.010 1.000 1.010 0.990 1.020 1,940,000 1,954,400 1.0074 0.962 0.953 0.962 0.943 0.972 2,036,511 0.9597 -1.94%
2019-03-19 0 1.030 1.010 1.030 1.010 1.030 1,551,760 1,582,924 1.0201 0.981 0.962 0.981 0.962 0.981 1,628,957 0.9717 0.00%
2019-03-18 0 1.030 1.010 1.030 1.010 1.030 1,540,000 1,571,000 1.0201 0.981 0.962 0.981 0.962 0.981 1,616,612 0.9718 0.98%
2019-03-15 0 1.020 1.010 1.020 1.010 1.030 1,490,000 1,520,100 1.0202 0.972 0.962 0.972 0.962 0.981 1,564,125 0.9719 0.00%
2019-03-14 0 1.020 1.020 1.030 1.010 1.030 1,450,000 1,479,000 1.0200 0.972 0.972 0.981 0.962 0.981 1,522,135 0.9717 0.00%
2019-03-13 0 1.020 1.020 1.030 1.010 1.030 1,460,000 1,490,700 1.0210 0.972 0.972 0.981 0.962 0.981 1,532,632 0.9726 -0.97%
2019-03-12 0 1.030 1.010 1.030 1.010 1.030 1,508,500 1,540,515 1.0212 0.981 0.962 0.981 0.962 0.981 1,583,545 0.9728 0.98%
2019-03-11 0 1.020 1.010 1.030 1.010 1.020 1,385,011 1,411,110 1.0188 0.972 0.962 0.981 0.962 0.972 1,453,913 0.9706 0.99%
2019-03-08 0 1.010 1.010 1.030 1.000 1.020 1,583,200 1,603,904 1.0131 0.962 0.962 0.981 0.953 0.972 1,661,961 0.9651 -0.98%
2019-03-07 0 1.020 1.020 1.030 1.020 1.040 1,850,000 1,903,800 1.0291 0.972 0.972 0.981 0.972 0.991 1,942,034 0.9803 -2.86%
2019-03-06 0 1.050 1.030 1.050 1.020 1.050 1,821,000 1,887,400 1.0365 1.000 0.981 1.000 0.972 1.000 1,911,591 0.9873 1.94%
2019-03-05 0 1.030 1.020 1.050 1.020 1.050 2,680,000 2,764,700 1.0316 0.981 0.972 1.000 0.972 1.000 2,813,325 0.9827 1.98%
2019-03-04 0 1.010 1.010 1.030 1.010 1.030 1,570,000 1,601,400 1.0200 0.962 0.962 0.981 0.962 0.981 1,648,104 0.9717 -1.94%
2019-03-01 0 1.030 1.010 1.090 1.010 1.030 1,870,000 1,908,900 1.0208 0.981 0.962 1.038 0.962 0.981 1,963,029 0.9724 0.00%
2019-02-28 0 1.030 1.020 1.030 1.010 1.030 1,780,000 1,819,100 1.0220 0.981 0.972 0.981 0.962 0.981 1,868,552 0.9735 0.00%
2019-02-27 0 1.030 1.010 1.040 1.020 1.030 1,390,000 1,424,500 1.0248 0.981 0.962 0.991 0.972 0.981 1,459,150 0.9763 0.98%
2019-02-26 0 1.020 1.010 1.030 1.020 1.020 1,380,000 1,407,600 1.0200 0.972 0.962 0.981 0.972 0.972 1,448,652 0.9717 -0.97%
2019-02-25 0 1.030 1.010 1.030 1.020 1.030 1,060,000 1,083,400 1.0221 0.981 0.962 0.981 0.972 0.981 1,112,733 0.9736 0.00%
2019-02-22 0 1.030 1.010 1.030 1.020 1.030 1,540,000 1,574,100 1.0221 0.981 0.962 0.981 0.972 0.981 1,616,612 0.9737 0.00%
2019-02-21 0 1.030 1.020 1.040 1.030 1.040 1,520,000 1,566,200 1.0304 0.981 0.972 0.991 0.981 0.991 1,595,617 0.9816 -0.96%
2019-02-20 0 1.040 1.020 1.040 1.020 1.040 1,595,000 1,644,650 1.0311 0.991 0.972 0.991 0.972 0.991 1,674,348 0.9823 0.97%
2019-02-19 0 1.030 1.020 1.040 1.030 1.040 1,290,000 1,330,500 1.0314 0.981 0.972 0.991 0.981 0.991 1,354,175 0.9825 0.00%
2019-02-18 0 1.030 1.020 1.040 1.030 1.040 1,280,000 1,319,000 1.0305 0.981 0.972 0.991 0.981 0.991 1,343,677 0.9816 0.00%
2019-02-15 0 1.030 1.020 1.030 1.030 1.040 1,540,000 1,589,000 1.0318 0.981 0.972 0.981 0.981 0.991 1,616,612 0.9829 -0.96%
2019-02-14 0 1.040 1.020 1.040 1.030 1.040 1,200,000 1,236,900 1.0308 0.991 0.972 0.991 0.981 0.991 1,259,698 0.9819 0.97%
2019-02-13 0 1.030 1.010 1.030 1.020 1.030 1,360,000 1,388,600 1.0210 0.981 0.962 0.981 0.972 0.981 1,427,657 0.9726 0.98%
2019-02-12 0 1.020 1.010 1.020 1.020 1.030 1,310,000 1,336,500 1.0202 0.972 0.962 0.972 0.972 0.981 1,375,170 0.9719 -0.97%
2019-02-11 0 1.030 1.010 1.030 1.020 1.030 1,160,000 1,183,300 1.0201 0.981 0.962 0.981 0.972 0.981 1,217,708 0.9717 0.00%
2019-02-08 0 1.030 1.010 1.030 1.010 1.030 1,660,000 1,692,600 1.0196 0.981 0.962 0.981 0.962 0.981 1,742,582 0.9713 0.00%
2019-02-04 0 1.030 1.020 1.030 1.010 1.030 1,110,000 1,132,800 1.0205 0.981 0.972 0.981 0.962 0.981 1,165,220 0.9722 0.00%
2019-02-01 0 1.030 1.010 1.030 1.010 1.030 1,820,000 1,855,200 1.0193 0.981 0.962 0.981 0.962 0.981 1,910,541 0.9710 0.98%
2019-01-31 0 1.020 1.010 1.030 1.020 1.030 1,290,000 1,315,900 1.0201 0.972 0.962 0.981 0.972 0.981 1,354,175 0.9717 0.00%
2019-01-30 0 1.020 1.010 1.030 1.020 1.030 1,170,000 1,193,700 1.0203 0.972 0.962 0.981 0.972 0.981 1,228,205 0.9719 0.00%
2019-01-29 0 1.020 1.010 1.030 1.020 1.020 1,220,000 1,244,400 1.0200 0.972 0.962 0.981 0.972 0.972 1,280,693 0.9717 0.00%
2019-01-28 0 1.020 1.010 1.030 1.010 1.030 1,340,000 1,366,500 1.0198 0.972 0.962 0.981 0.962 0.981 1,406,662 0.9714 0.00%
2019-01-25 0 1.020 1.010 1.030 1.020 1.030 1,240,000 1,265,000 1.0202 0.972 0.962 0.981 0.972 0.981 1,301,688 0.9718 0.00%
2019-01-24 0 1.020 1.010 1.020 1.010 1.030 1,530,000 1,558,500 1.0186 0.972 0.962 0.972 0.962 0.981 1,606,115 0.9704 0.00%
2019-01-23 0 1.020 1.020 1.030 1.020 1.030 1,330,000 1,358,200 1.0212 0.972 0.972 0.981 0.972 0.981 1,396,165 0.9728 -0.97%
2019-01-22 0 1.030 1.010 1.030 1.020 1.030 1,840,000 1,882,900 1.0233 0.981 0.962 0.981 0.972 0.981 1,931,536 0.9748 0.00%
2019-01-21 0 1.030 1.020 1.040 1.030 1.040 2,220,000 2,286,800 1.0301 0.981 0.972 0.991 0.981 0.991 2,330,441 0.9813 0.98%
2019-01-18 0 1.020 1.030 1.040 1.020 1.040 2,570,000 2,647,600 1.0302 0.972 0.981 0.991 0.972 0.991 2,697,852 0.9814 -0.97%
2019-01-17 0 1.030 1.020 1.040 1.030 1.060 1,530,000 1,594,400 1.0421 0.981 0.972 0.991 0.981 1.010 1,606,115 0.9927 -2.83%
2019-01-16 0 1.060 1.040 1.060 1.040 1.060 1,910,000 1,997,200 1.0457 1.010 0.991 1.010 0.991 1.010 2,005,019 0.9961 0.95%
2019-01-15 0 1.050 1.030 1.050 1.040 1.050 1,540,000 1,602,600 1.0406 1.000 0.981 1.000 0.991 1.000 1,616,612 0.9913 0.96%
2019-01-14 0 1.040 1.030 1.040 1.040 1.070 1,785,000 1,869,400 1.0473 0.991 0.981 0.991 0.991 1.019 1,873,800 0.9977 -0.95%
2019-01-11 0 1.050 1.030 1.050 1.040 1.050 1,110,000 1,156,000 1.0414 1.000 0.981 1.000 0.991 1.000 1,165,220 0.9921 0.96%
2019-01-10 0 1.040 1.030 1.050 1.040 1.050 1,600,000 1,664,900 1.0406 0.991 0.981 1.000 0.991 1.000 1,679,597 0.9912 -0.95%
2019-01-09 0 1.050 1.030 1.050 1.030 1.050 1,626,000 1,689,100 1.0388 1.000 0.981 1.000 0.981 1.000 1,706,890 0.9896 0.96%
2019-01-08 0 1.040 1.020 1.050 1.020 1.050 1,370,000 1,413,100 1.0315 0.991 0.972 1.000 0.972 1.000 1,438,155 0.9826 0.00%
2019-01-07 0 1.040 1.030 1.040 1.030 1.060 3,269,600 3,417,100 1.0451 0.991 0.981 0.991 0.981 1.010 3,432,256 0.9956 1.96%
2019-01-04 0 1.020 1.020 1.030 1.010 1.020 1,880,000 1,913,000 1.0176 0.972 0.972 0.981 0.962 0.972 1,973,526 0.9693 0.00%
2019-01-03 0 1.020 1.010 1.020 1.000 1.030 1,760,000 1,791,400 1.0178 0.972 0.962 0.972 0.953 0.981 1,847,557 0.9696 0.99%
2019-01-02 0 1.010 1.010 1.030 1.010 1.030 1,400,000 1,429,000 1.0207 0.962 0.962 0.981 0.962 0.981 1,469,647 0.9723 -1.94%
2018-12-31 0 1.030 1.020 1.040 1.000 1.120 2,070,000 2,123,500 1.0258 0.981 0.972 0.991 0.953 1.067 2,172,978 0.9772 1.98%
2018-12-28 0 1.010 0.990 1.010 0.990 1.010 1,200,000 1,201,000 1.0008 0.962 0.943 0.962 0.943 0.962 1,259,698 0.9534 1.00%
2018-12-27 0 1.000 1.000 1.010 1.000 1.020 1,560,000 1,565,400 1.0035 0.953 0.953 0.962 0.953 0.972 1,637,607 0.9559 0.00%
2018-12-24 0 1.000 1.000 1.010 1.000 1.010 950,000 950,500 1.0005 0.953 0.953 0.962 0.953 0.962 997,261 0.9531 -0.99%
2018-12-21 0 1.010 1.000 1.010 1.000 1.010 1,735,600 1,736,120 1.0003 0.962 0.953 0.962 0.953 0.962 1,821,943 0.9529 1.00%
2018-12-20 0 1.000 0.990 1.010 1.000 1.010 2,510,000 2,510,300 1.0001 0.953 0.943 0.962 0.953 0.962 2,634,868 0.9527 0.00%
2018-12-19 0 1.000 1.000 1.010 1.000 1.000 2,090,000 2,090,000 1.0000 0.953 0.953 0.962 0.953 0.953 2,193,973 0.9526 0.00%
2018-12-18 0 1.000 0.990 1.010 1.000 1.010 1,970,000 1,970,200 1.0001 0.953 0.943 0.962 0.953 0.962 2,068,004 0.9527 -0.99%
2018-12-17 0 1.010 1.000 1.010 1.000 1.010 2,010,000 2,015,900 1.0029 0.962 0.953 0.962 0.953 0.962 2,109,994 0.9554 1.00%
2018-12-14 0 1.000 0.990 1.010 0.990 1.000 1,230,000 1,224,100 0.9952 0.953 0.943 0.962 0.943 0.953 1,291,190 0.9480 0.00%
2018-12-13 0 1.000 0.990 1.000 0.990 1.000 1,440,000 1,427,000 0.9910 0.953 0.943 0.953 0.943 0.953 1,511,637 0.9440 0.00%
2018-12-12 0 1.000 0.990 1.000 0.990 1.000 3,520,000 3,485,600 0.9902 0.953 0.943 0.953 0.943 0.953 3,695,113 0.9433 0.00%
2018-12-11 0 1.000 0.980 1.000 0.980 1.000 2,140,000 2,117,600 0.9895 0.953 0.934 0.953 0.934 0.953 2,246,461 0.9426 0.00%
2018-12-10 0 1.000 0.980 1.000 0.980 1.000 1,950,000 1,930,700 0.9901 0.953 0.934 0.953 0.934 0.953 2,047,009 0.9432 0.00%
2018-12-07 0 1.000 0.990 1.000 0.980 1.000 1,975,000 1,955,050 0.9899 0.953 0.943 0.953 0.934 0.953 2,073,252 0.9430 0.00%
2018-12-06 0 1.000 0.980 1.000 0.980 1.000 1,418,000 1,403,640 0.9899 0.953 0.934 0.953 0.934 0.953 1,488,543 0.9430 1.01%
2018-12-05 0 0.990 0.990 1.000 0.980 1.000 2,630,000 2,605,300 0.9906 0.943 0.943 0.953 0.934 0.953 2,760,837 0.9437 1.02%
2018-12-04 0 0.980 0.980 1.000 0.980 1.010 2,780,000 2,766,500 0.9951 0.934 0.934 0.953 0.934 0.962 2,918,300 0.9480 -2.97%
2018-12-03 0 1.010 1.000 1.010 0.990 1.010 1,550,000 1,550,600 1.0004 0.962 0.953 0.962 0.943 0.962 1,627,109 0.9530 1.00%
2018-11-30 0 1.000 1.000 1.010 0.990 1.010 1,450,000 1,450,300 1.0002 0.953 0.953 0.962 0.943 0.962 1,522,135 0.9528 0.00%
2018-11-29 0 1.000 0.990 1.010 1.000 1.010 2,690,000 2,690,700 1.0003 0.953 0.943 0.962 0.953 0.962 2,823,822 0.9529 -0.99%
2018-11-28 0 1.010 1.000 1.010 0.990 1.010 2,250,000 2,249,700 0.9999 0.962 0.953 0.962 0.943 0.962 2,361,933 0.9525 0.00%
2018-11-27 0 1.010 1.000 1.010 1.000 1.010 1,245,500 1,246,480 1.0008 0.962 0.953 0.962 0.953 0.962 1,307,461 0.9534 0.00%
2018-11-26 0 1.010 1.000 1.010 1.000 1.010 1,180,000 1,180,800 1.0007 0.962 0.953 0.962 0.953 0.962 1,238,703 0.9533 1.00%
2018-11-23 0 1.000 1.000 1.010 1.000 1.010 1,220,000 1,220,700 1.0006 0.953 0.953 0.962 0.953 0.962 1,280,693 0.9532 -0.99%
2018-11-22 0 1.010 0.990 1.010 1.000 1.010 2,310,000 2,310,600 1.0003 0.962 0.943 0.962 0.953 0.962 2,424,918 0.9529 0.00%
2018-11-21 0 1.010 0.990 1.010 0.980 1.010 1,830,000 1,818,300 0.9936 0.962 0.943 0.962 0.934 0.962 1,921,039 0.9465 1.00%
2018-11-20 0 1.000 0.980 1.000 0.990 1.010 2,710,000 2,709,800 0.9999 0.953 0.934 0.953 0.943 0.962 2,844,817 0.9525 -0.99%
2018-11-19 0 1.010 0.990 1.010 0.990 1.010 2,110,000 2,110,000 1.0000 0.962 0.943 0.962 0.943 0.962 2,214,968 0.9526 0.00%
2018-11-16 0 1.010 0.990 1.010 1.000 1.010 1,470,000 1,471,400 1.0010 0.962 0.943 0.962 0.953 0.962 1,543,130 0.9535 0.00%
2018-11-15 0 1.010 0.990 1.010 1.000 1.010 1,470,000 1,470,800 1.0005 0.962 0.943 0.962 0.953 0.962 1,543,130 0.9531 0.00%
2018-11-14 0 1.010 1.000 1.010 1.000 1.010 1,560,000 1,569,000 1.0058 0.962 0.953 0.962 0.953 0.962 1,637,607 0.9581 -0.98%
2018-11-13 0 1.020 1.000 1.020 1.010 1.020 1,310,000 1,324,300 1.0109 0.972 0.953 0.972 0.962 0.972 1,375,170 0.9630 0.00%
2018-11-12 0 1.020 1.000 1.020 1.010 1.020 1,470,000 1,485,600 1.0106 0.972 0.953 0.972 0.962 0.972 1,543,130 0.9627 0.99%
2018-11-09 0 1.010 1.000 1.020 1.010 1.010 1,170,000 1,181,700 1.0100 0.962 0.953 0.972 0.962 0.962 1,228,205 0.9621 -0.98%
2018-11-08 0 1.020 1.010 1.020 1.010 1.020 1,580,000 1,596,500 1.0104 0.972 0.962 0.972 0.962 0.972 1,658,602 0.9626 0.00%
2018-11-07 0 1.020 1.010 1.020 1.010 1.020 1,150,000 1,162,800 1.0111 0.972 0.962 0.972 0.962 0.972 1,207,210 0.9632 0.00%
2018-11-06 0 1.020 1.010 1.020 1.010 1.020 1,130,000 1,141,800 1.0104 0.972 0.962 0.972 0.962 0.972 1,186,215 0.9626 0.99%
2018-11-05 0 1.010 1.000 1.020 1.010 1.020 1,490,000 1,512,900 1.0154 0.962 0.953 0.972 0.962 0.972 1,564,125 0.9673 -1.94%
2018-11-02 0 1.030 1.010 1.030 1.010 1.030 1,820,000 1,846,500 1.0146 0.981 0.962 0.981 0.962 0.981 1,910,541 0.9665 1.98%
2018-11-01 0 1.010 1.000 1.010 1.000 1.010 1,240,000 1,242,000 1.0016 0.962 0.953 0.962 0.953 0.962 1,301,688 0.9541 0.00%
2018-10-31 0 1.010 1.000 1.010 1.000 1.010 2,370,000 2,375,900 1.0025 0.962 0.953 0.962 0.953 0.962 2,487,903 0.9550 0.00%
2018-10-30 0 1.010 0.990 1.010 1.000 1.020 1,710,000 1,714,900 1.0029 0.962 0.943 0.962 0.953 0.972 1,795,069 0.9553 0.00%
2018-10-29 0 1.010 1.000 1.010 1.000 1.020 1,580,000 1,588,500 1.0054 0.962 0.953 0.962 0.953 0.972 1,658,602 0.9577 0.00%
2018-10-26 0 1.010 1.000 1.010 1.000 1.020 1,560,000 1,573,300 1.0085 0.962 0.953 0.962 0.953 0.972 1,637,607 0.9607 0.00%
2018-10-25 0 1.010 1.000 1.010 0.990 1.010 3,190,000 3,199,500 1.0030 0.962 0.953 0.962 0.943 0.962 3,348,696 0.9554 0.00%
2018-10-24 0 1.010 1.000 1.010 0.990 1.010 2,225,000 2,226,600 1.0007 0.962 0.953 0.962 0.943 0.962 2,335,689 0.9533 0.00%
2018-10-23 0 1.010 0.990 1.010 1.000 1.010 2,005,000 2,008,700 1.0018 0.962 0.943 0.962 0.953 0.962 2,104,745 0.9544 -0.98%
2018-10-22 0 1.020 1.000 1.020 1.010 1.030 2,460,000 2,496,800 1.0150 0.972 0.953 0.972 0.962 0.981 2,582,380 0.9669 0.99%
2018-10-19 0 1.010 1.000 1.010 1.000 1.010 1,510,000 1,510,400 1.0003 0.962 0.953 0.962 0.953 0.962 1,585,120 0.9529 0.00%
2018-10-18 0 1.010 1.000 1.020 1.000 1.020 2,080,000 2,090,700 1.0051 0.962 0.953 0.972 0.953 0.972 2,183,476 0.9575 0.00%
2018-10-16 0 1.010 1.000 1.020 1.000 1.010 4,135,000 4,168,700 1.0081 0.962 0.953 0.972 0.953 0.962 4,340,708 0.9604 0.00%
2018-10-15 0 1.010 1.000 1.020 1.010 1.030 1,790,000 1,814,100 1.0135 0.962 0.953 0.972 0.962 0.981 1,879,049 0.9654 -1.94%
2018-10-12 0 1.030 1.010 1.030 0.990 1.030 2,350,000 2,378,900 1.0123 0.981 0.962 0.981 0.943 0.981 2,466,908 0.9643 0.98%
2018-10-11 0 1.020 1.000 1.020 1.000 1.030 2,640,000 2,682,500 1.0161 0.972 0.953 0.972 0.953 0.981 2,771,335 0.9679 -2.86%
2018-10-10 0 1.050 1.030 1.060 1.030 1.050 2,270,000 2,358,700 1.0391 1.000 0.981 1.010 0.981 1.000 2,382,928 0.9898 0.96%
2018-10-09 0 1.040 1.020 1.050 1.020 1.040 2,335,000 2,412,950 1.0334 0.991 0.972 1.000 0.972 0.991 2,451,162 0.9844 0.97%
2018-10-08 0 1.030 1.020 1.040 1.030 1.050 2,160,000 2,245,900 1.0398 0.981 0.972 0.991 0.981 1.000 2,267,456 0.9905 -1.90%
2018-10-05 0 1.050 1.030 1.050 1.040 1.050 2,046,500 2,129,000 1.0403 1.000 0.981 1.000 0.991 1.000 2,148,309 0.9910 0.00%
2018-10-04 0 1.050 1.040 1.050 1.030 1.050 1,850,000 1,929,700 1.0431 1.000 0.991 1.000 0.981 1.000 1,942,034 0.9936 0.00%
2018-10-03 0 1.050 1.040 1.060 1.050 1.070 1,570,000 1,656,700 1.0552 1.000 0.991 1.010 1.000 1.019 1,648,104 1.0052 -0.94%
2018-10-02 0 1.060 1.050 1.060 1.050 1.070 2,390,000 2,530,100 1.0586 1.010 1.000 1.010 1.000 1.019 2,508,898 1.0085 -0.93%
2018-09-28 0 1.070 1.060 1.080 1.060 1.080 2,110,000 2,256,100 1.0692 1.019 1.010 1.029 1.010 1.029 2,214,968 1.0186 -0.93%
2018-09-27 0 1.080 1.060 1.080 1.060 1.080 1,770,000 1,895,300 1.0708 1.029 1.010 1.029 1.010 1.029 1,858,054 1.0200 0.00%
2018-09-26 0 1.080 1.060 1.080 1.070 1.080 1,882,500 2,014,650 1.0702 1.029 1.010 1.029 1.019 1.029 1,976,151 1.0195 0.93%
2018-09-24 0 1.070 1.050 1.070 1.060 1.070 2,410,000 2,561,600 1.0629 1.019 1.000 1.019 1.010 1.019 2,529,893 1.0125 0.00%
2018-09-21 0 1.070 1.050 1.070 1.060 1.070 2,210,000 2,342,700 1.0600 1.019 1.000 1.019 1.010 1.019 2,319,943 1.0098 0.00%
2018-09-20 0 1.070 1.050 1.070 1.060 1.070 1,500,000 1,591,700 1.0611 1.019 1.000 1.019 1.010 1.019 1,574,622 1.0108 0.00%
2018-09-19 0 1.070 1.050 1.080 1.050 1.070 2,820,000 2,989,200 1.0600 1.019 1.000 1.029 1.000 1.019 2,960,289 1.0098 0.94%
2018-09-18 0 1.060 1.040 1.060 1.040 1.070 2,380,000 2,497,400 1.0493 1.010 0.991 1.010 0.991 1.019 2,498,400 0.9996 -0.93%
2018-09-17 0 1.070 1.050 1.070 1.060 1.070 1,780,000 1,887,700 1.0605 1.019 1.000 1.019 1.010 1.019 1,868,552 1.0102 0.00%
2018-09-14 0 1.070 1.060 1.070 1.050 1.070 2,400,000 2,539,700 1.0582 1.019 1.010 1.019 1.000 1.019 2,519,395 1.0081 1.90%
2018-09-13 0 1.050 1.040 1.050 1.020 1.050 4,060,000 4,178,800 1.0293 1.000 0.991 1.000 0.972 1.000 4,261,977 0.9805 2.94%
2018-09-12 0 1.020 1.000 1.020 1.000 1.020 3,930,000 3,967,900 1.0096 0.972 0.953 0.972 0.953 0.972 4,125,510 0.9618 0.00%
2018-09-11 0 1.020 1.000 1.020 1.010 1.020 3,780,000 3,830,300 1.0133 0.972 0.953 0.972 0.962 0.972 3,968,048 0.9653 0.00%
2018-09-10 0 1.020 1.000 1.020 1.000 1.030 1,935,000 1,966,750 1.0164 0.972 0.953 0.972 0.953 0.981 2,031,262 0.9682 -0.97%
2018-09-07 0 1.030 1.010 1.040 1.010 1.040 2,423,000 2,484,400 1.0253 0.981 0.962 0.991 0.962 0.991 2,543,540 0.9767 -0.96%
2018-09-06 0 1.040 1.020 1.040 1.030 1.050 3,210,000 3,331,900 1.0380 0.991 0.972 0.991 0.981 1.000 3,369,691 0.9888 -0.95%
2018-09-05 0 1.050 1.030 1.050 1.030 1.050 2,380,000 2,478,400 1.0413 1.000 0.981 1.000 0.981 1.000 2,498,400 0.9920 -0.94%
2018-09-04 0 1.060 1.040 1.060 1.040 1.060 1,800,000 1,890,000 1.0500 1.010 0.991 1.010 0.991 1.010 1,889,546 1.0002 0.95%
2018-09-03 0 1.050 1.040 1.050 1.050 1.060 2,320,000 2,442,300 1.0527 1.000 0.991 1.000 1.000 1.010 2,435,415 1.0028 0.00%
2018-08-31 0 1.050 1.040 1.060 1.040 1.070 2,760,000 2,911,000 1.0547 1.000 0.991 1.010 0.991 1.019 2,897,305 1.0047 -1.87%
2018-08-30 0 1.070 1.050 1.080 1.050 1.080 1,940,000 2,063,100 1.0635 1.019 1.000 1.029 1.000 1.029 2,036,511 1.0131 -0.93%
2018-08-29 0 1.080 1.060 1.080 1.070 1.080 2,040,000 2,185,400 1.0713 1.029 1.010 1.029 1.019 1.029 2,141,486 1.0205 0.00%
2018-08-28 0 1.080 1.060 1.080 1.060 1.080 2,470,000 2,654,100 1.0745 1.029 1.010 1.029 1.010 1.029 2,592,878 1.0236 0.00%
2018-08-27 0 1.080 1.060 1.090 1.060 1.080 2,580,000 2,770,300 1.0738 1.029 1.010 1.038 1.010 1.029 2,708,350 1.0229 0.00%
2018-08-24 0 1.080 1.060 1.080 1.070 1.080 1,780,000 1,907,100 1.0714 1.029 1.010 1.029 1.019 1.029 1,868,552 1.0206 0.00%
2018-08-23 0 1.080 1.070 1.090 1.070 1.080 2,075,000 2,239,400 1.0792 1.029 1.019 1.038 1.019 1.029 2,178,227 1.0281 0.00%
2018-08-22 0 1.080 1.070 1.080 1.080 1.090 1,830,000 1,978,100 1.0809 1.029 1.019 1.029 1.029 1.038 1,921,039 1.0297 0.00%
2018-08-21 0 1.080 1.070 1.090 1.070 1.080 2,360,000 2,545,400 1.0786 1.029 1.019 1.038 1.019 1.029 2,477,405 1.0274 0.93%
2018-08-20 0 1.070 1.060 1.080 1.060 1.070 1,604,000 1,712,680 1.0678 1.019 1.010 1.029 1.010 1.019 1,683,796 1.0172 0.94%
2018-08-17 0 1.060 1.040 1.060 1.050 1.060 1,810,000 1,905,800 1.0529 1.010 0.991 1.010 1.000 1.010 1,900,044 1.0030 0.95%
2018-08-16 0 1.050 1.030 1.050 1.030 1.050 1,789,500 1,863,000 1.0411 1.000 0.981 1.000 0.981 1.000 1,878,524 0.9917 0.00%
2018-08-15 0 1.050 1.040 1.050 1.040 1.070 1,830,000 1,929,200 1.0542 1.000 0.991 1.000 0.991 1.019 1,921,039 1.0042 -0.94%
2018-08-14 0 1.060 1.050 1.070 1.050 1.070 1,680,000 1,776,100 1.0572 1.010 1.000 1.019 1.000 1.019 1,763,577 1.0071 -1.85%
2018-08-13 0 1.080 1.060 1.090 1.060 1.090 4,330,000 4,665,500 1.0775 1.029 1.010 1.038 1.010 1.038 4,545,409 1.0264 -0.92%
2018-08-10 0 1.090 1.080 1.100 1.080 1.100 2,440,000 2,652,700 1.0872 1.038 1.029 1.048 1.029 1.048 2,561,385 1.0357 0.00%
2018-08-09 0 1.090 1.080 1.090 1.080 1.100 1,480,000 1,612,600 1.0896 1.038 1.029 1.038 1.029 1.048 1,553,627 1.0380 -0.91%
2018-08-08 0 1.100 1.080 1.100 1.080 1.110 1,800,577 1,963,705 1.0906 1.048 1.029 1.048 1.029 1.057 1,890,152 1.0389 -0.90%
2018-08-07 0 1.110 1.090 1.110 1.090 1.110 2,310,000 2,531,500 1.0959 1.057 1.038 1.057 1.038 1.057 2,424,918 1.0440 1.83%
2018-08-06 0 1.090 1.080 1.100 1.080 1.110 1,620,000 1,774,900 1.0956 1.038 1.029 1.048 1.029 1.057 1,700,592 1.0437 -1.80%
2018-08-03 0 1.110 1.090 1.110 1.100 1.120 2,140,000 2,363,100 1.1043 1.057 1.038 1.057 1.048 1.067 2,246,461 1.0519 0.00%
2018-08-02 0 1.110 1.090 1.110 1.090 1.110 2,900,000 3,190,400 1.1001 1.057 1.038 1.057 1.038 1.057 3,044,269 1.0480 0.00%
2018-08-01 0 1.110 1.100 1.120 1.110 1.120 3,390,000 3,764,400 1.1104 1.057 1.048 1.067 1.057 1.067 3,558,646 1.0578 -0.89%
2018-07-31 0 1.120 1.100 1.120 1.100 1.130 3,400,000 3,784,600 1.1131 1.067 1.048 1.067 1.048 1.076 3,569,143 1.0604 0.00%
2018-07-30 0 1.120 1.100 1.120 1.110 1.120 3,482,000 3,866,020 1.1103 1.067 1.048 1.067 1.057 1.067 3,655,223 1.0577 0.90%
2018-07-27 0 1.110 1.110 1.120 1.100 1.120 4,030,000 4,464,400 1.1078 1.057 1.057 1.067 1.048 1.067 4,230,485 1.0553 0.00%
2018-07-26 0 1.110 1.100 1.110 1.110 1.140 2,763,800 3,090,654 1.1183 1.057 1.048 1.057 1.057 1.086 2,901,294 1.0653 -2.63%
2018-07-25 0 1.140 1.130 1.150 1.130 1.140 3,050,000 3,459,900 1.1344 1.086 1.076 1.096 1.076 1.086 3,201,732 1.0806 0.88%
2018-07-24 0 1.130 1.120 1.130 1.120 1.140 5,360,000 6,038,700 1.1266 1.076 1.067 1.076 1.067 1.086 5,626,650 1.0732 0.00%
2018-07-23 0 1.130 1.130 1.140 1.130 1.160 2,790,000 3,200,300 1.1471 1.076 1.076 1.086 1.076 1.105 2,928,797 1.0927 -2.59%
2018-07-20 0 1.160 1.150 1.160 1.150 1.170 3,517,000 4,079,440 1.1599 1.105 1.096 1.105 1.096 1.115 3,691,964 1.1050 0.00%
2018-07-19 0 1.160 1.150 1.160 1.160 1.170 3,729,736 4,351,120 1.1666 1.105 1.096 1.105 1.105 1.115 3,915,283 1.1113 0.00%
2018-07-18 0 1.160 1.160 1.170 1.160 1.170 3,900,000 4,528,900 1.1613 1.105 1.105 1.115 1.105 1.115 4,094,017 1.1062 0.00%
2018-07-17 0 1.160 1.150 1.160 1.150 1.170 3,500,000 4,062,300 1.1607 1.105 1.096 1.105 1.096 1.115 3,674,118 1.1057 -0.85%
2018-07-16 0 1.170 1.160 1.170 1.160 1.180 3,553,000 4,169,820 1.1736 1.115 1.105 1.115 1.105 1.124 3,729,755 1.1180 -0.85%
2018-07-13 0 1.180 1.170 1.180 1.170 1.200 3,701,800 4,381,070 1.1835 1.124 1.115 1.124 1.115 1.143 3,885,957 1.1274 0.00%
2018-07-12 0 1.180 1.180 1.190 1.160 1.180 4,978,000 5,844,120 1.1740 1.124 1.124 1.134 1.105 1.124 5,225,646 1.1184 1.72%
2018-07-11 0 1.160 1.150 1.160 1.150 1.170 4,650,000 5,390,800 1.1593 1.105 1.096 1.105 1.096 1.115 4,881,328 1.1044 -0.85%
2018-07-10 0 1.170 1.150 1.170 1.140 1.180 5,376,000 6,162,960 1.1464 1.115 1.096 1.115 1.086 1.124 5,643,445 1.0921 3.54%
2018-07-09 0 1.130 1.130 1.150 1.120 1.140 3,650,000 4,137,500 1.1336 1.076 1.076 1.096 1.067 1.086 3,831,580 1.0798 0.89%
2018-07-06 0 1.120 1.120 1.130 1.110 1.130 4,972,500 5,545,175 1.1152 1.067 1.067 1.076 1.057 1.076 5,219,872 1.0623 0.90%
2018-07-05 0 1.110 1.100 1.110 1.100 1.120 4,830,000 5,377,500 1.1134 1.057 1.048 1.057 1.048 1.067 5,070,283 1.0606 0.00%
2018-07-04 0 1.110 1.110 1.130 1.100 1.130 4,580,000 5,087,300 1.1108 1.057 1.057 1.076 1.048 1.076 4,807,846 1.0581 0.00%
2018-07-03 0 1.110 1.100 1.120 1.110 1.120 3,975,000 4,417,400 1.1113 1.057 1.048 1.067 1.057 1.067 4,172,748 1.0586 -0.89%
2018-06-29 0 1.120 1.120 1.140 1.100 1.130 6,726,500 7,507,465 1.1161 1.067 1.067 1.086 1.048 1.076 7,061,130 1.0632 1.82%
2018-06-28 0 1.100 1.100 1.120 1.090 1.110 6,660,000 7,335,100 1.1014 1.048 1.048 1.067 1.038 1.057 6,991,322 1.0492 0.00%
2018-06-27 0 1.100 1.100 1.110 1.100 1.120 4,475,000 4,945,745 1.1052 1.048 1.048 1.057 1.048 1.067 4,697,623 1.0528 -0.90%
2018-06-26 0 1.110 1.110 1.130 1.100 1.120 7,260,000 8,043,900 1.1080 1.057 1.057 1.076 1.048 1.067 7,621,171 1.0555 -0.89%
2018-06-25 0 1.120 1.120 1.140 1.120 1.140 6,393,500 7,218,905 1.1291 1.067 1.067 1.086 1.067 1.086 6,711,564 1.0756 -0.88%
2018-06-22 0 1.130 1.120 1.130 1.110 1.140 6,570,000 7,371,000 1.1219 1.076 1.067 1.076 1.057 1.086 6,896,845 1.0687 0.89%
2018-06-21 0 1.120 1.120 1.130 1.100 1.140 6,480,000 7,312,850 1.1285 1.067 1.067 1.076 1.048 1.086 6,802,367 1.0750 0.90%
2018-06-20 0 1.110 1.100 1.120 1.090 1.110 5,974,500 6,571,770 1.1000 1.057 1.048 1.067 1.038 1.057 6,271,720 1.0478 0.91%
2018-06-19 0 1.100 1.100 1.110 1.090 1.110 7,370,000 8,109,900 1.1004 1.048 1.048 1.057 1.038 1.057 7,736,643 1.0482 -1.79%
2018-06-15 0 1.120 1.110 1.130 1.110 1.130 4,040,000 4,524,200 1.1199 1.067 1.057 1.076 1.057 1.076 4,240,982 1.0668 0.00%
2018-06-14 0 1.120 1.120 1.130 1.120 1.140 4,570,000 5,152,200 1.1274 1.067 1.067 1.076 1.067 1.086 4,797,349 1.0740 -0.88%
2018-06-13 0 1.130 1.130 1.150 1.130 1.150 3,914,200 4,462,862 1.1402 1.076 1.076 1.096 1.076 1.096 4,108,924 1.0861 -0.44%
2018-06-12 0 1.140 1.130 1.150 1.140 1.150 3,380,000 3,858,800 1.1417 1.081 1.072 1.091 1.081 1.091 3,563,779 1.0828 0.88%
2018-06-11 0 1.130 1.130 1.150 1.130 1.150 4,042,500 4,584,325 1.1340 1.072 1.072 1.091 1.072 1.091 4,262,301 1.0756 0.00%
2018-06-08 0 1.130 1.120 1.130 1.110 1.130 3,857,640 4,323,801 1.1208 1.072 1.062 1.072 1.053 1.072 4,067,389 1.0630 0.00%
2018-06-07 0 1.130 1.110 1.130 1.120 1.130 5,089,058 5,705,482 1.1211 1.072 1.053 1.072 1.062 1.072 5,365,763 1.0633 0.89%
2018-06-06 0 1.120 1.110 1.120 1.100 1.120 4,610,000 5,119,900 1.1106 1.062 1.053 1.062 1.043 1.062 4,860,657 1.0533 0.90%
2018-06-05 0 1.110 1.110 1.120 1.100 1.120 4,080,000 4,529,700 1.1102 1.053 1.053 1.062 1.043 1.062 4,301,840 1.0530 -0.89%
2018-06-04 0 1.120 1.100 1.120 1.100 1.120 4,790,000 5,319,400 1.1105 1.062 1.043 1.062 1.043 1.062 5,050,444 1.0533 0.90%
2018-06-01 0 1.110 1.100 1.110 1.110 1.120 4,350,000 4,830,300 1.1104 1.053 1.043 1.053 1.053 1.062 4,586,520 1.0532 -0.89%
2018-05-31 0 1.120 1.100 1.120 1.100 1.120 5,070,000 5,628,800 1.1102 1.062 1.043 1.062 1.043 1.062 5,345,669 1.0530 0.90%
2018-05-30 0 1.110 1.100 1.110 1.090 1.110 5,360,000 5,898,300 1.1004 1.053 1.043 1.053 1.034 1.053 5,651,437 1.0437 0.91%
2018-05-29 0 1.100 1.100 1.110 1.090 1.110 4,489,943 4,930,939 1.0982 1.043 1.043 1.053 1.034 1.053 4,734,072 1.0416 0.00%
2018-05-28 0 1.100 1.090 1.100 1.090 1.110 4,320,000 4,752,500 1.1001 1.043 1.034 1.043 1.034 1.053 4,554,889 1.0434 0.00%
2018-05-25 0 1.100 1.090 1.100 1.100 1.110 4,725,000 5,198,300 1.1002 1.043 1.034 1.043 1.043 1.053 4,981,910 1.0434 0.00%
2018-05-24 0 1.100 1.090 1.110 1.100 1.110 4,370,000 4,813,700 1.1015 1.043 1.034 1.053 1.043 1.053 4,607,608 1.0447 0.00%
2018-05-23 0 1.100 1.090 1.110 1.100 1.120 4,280,000 4,726,400 1.1043 1.043 1.034 1.053 1.043 1.062 4,512,714 1.0474 -1.79%
2018-05-21 0 1.120 1.110 1.120 1.100 1.120 5,776,000 6,428,130 1.1129 1.062 1.053 1.062 1.043 1.062 6,090,055 1.0555 1.82%
2018-05-18 0 1.100 1.080 1.100 1.080 1.100 5,140,000 5,601,000 1.0897 1.043 1.024 1.043 1.024 1.043 5,419,475 1.0335 0.00%
2018-05-17 0 1.100 1.080 1.100 1.090 1.100 5,900,000 6,433,000 1.0903 1.043 1.024 1.043 1.034 1.043 6,220,798 1.0341 0.92%
2018-05-16 0 1.090 1.070 1.090 1.080 1.090 5,000,000 5,402,000 1.0804 1.034 1.015 1.034 1.024 1.034 5,271,862 1.0247 0.00%
2018-05-15 0 1.090 1.080 1.090 1.090 1.110 4,770,000 5,205,900 1.0914 1.034 1.024 1.034 1.034 1.053 5,029,357 1.0351 -1.80%
2018-05-14 0 1.110 1.110 1.120 1.090 1.120 7,459,750 8,261,485 1.1075 1.053 1.053 1.062 1.034 1.062 7,865,355 1.0504 1.83%
2018-05-11 0 1.090 1.090 1.100 1.070 1.090 4,674,623 5,078,500 1.0864 1.034 1.034 1.043 1.015 1.034 4,928,794 1.0304 1.87%
2018-05-10 0 1.070 1.060 1.080 1.070 1.080 4,310,000 4,611,900 1.0700 1.015 1.005 1.024 1.015 1.024 4,544,345 1.0149 0.00%
2018-05-09 0 1.070 1.060 1.080 1.050 1.070 4,557,500 4,849,125 1.0640 1.015 1.005 1.024 0.996 1.015 4,805,303 1.0091 0.94%
2018-05-08 0 1.060 1.050 1.070 1.050 1.070 4,122,500 4,368,850 1.0598 1.005 0.996 1.015 0.996 1.015 4,346,651 1.0051 0.95%
2018-05-07 0 1.050 1.050 1.070 1.040 1.060 5,510,000 5,771,500 1.0475 0.996 0.996 1.015 0.986 1.005 5,809,592 0.9934 0.96%
2018-05-04 0 1.040 1.030 1.050 1.040 1.050 4,345,000 4,518,700 1.0400 0.986 0.977 0.996 0.986 0.996 4,581,248 0.9863 -0.95%
2018-05-03 0 1.050 1.030 1.050 1.030 1.050 4,860,000 5,054,200 1.0400 0.996 0.977 0.996 0.977 0.996 5,124,250 0.9863 0.96%
2018-05-02 0 1.040 1.040 1.050 1.030 1.040 4,792,000 4,982,300 1.0397 0.986 0.986 0.996 0.977 0.986 5,052,553 0.9861 -0.95%
2018-04-30 0 1.050 1.040 1.050 1.030 1.050 5,157,000 5,361,700 1.0397 0.996 0.986 0.996 0.977 0.996 5,437,399 0.9861 0.96%
2018-04-27 0 1.040 1.020 1.040 1.020 1.050 4,310,000 4,453,800 1.0334 0.986 0.967 0.986 0.967 0.996 4,544,345 0.9801 1.96%
2018-04-26 0 1.020 1.020 1.030 1.020 1.040 5,080,000 5,239,600 1.0314 0.967 0.967 0.977 0.967 0.986 5,356,212 0.9782 -0.97%
2018-04-25 0 1.030 1.020 1.030 1.020 1.030 5,515,000 5,674,550 1.0289 0.977 0.967 0.977 0.967 0.977 5,814,864 0.9759 0.00%
2018-04-24 0 1.030 1.020 1.040 1.020 1.030 4,585,000 4,722,100 1.0299 0.977 0.967 0.986 0.967 0.977 4,834,298 0.9768 0.00%
2018-04-23 0 1.030 1.020 1.030 1.020 1.040 3,457,500 3,558,525 1.0292 0.977 0.967 0.977 0.967 0.986 3,645,493 0.9761 0.00%
2018-04-20 0 1.030 1.020 1.040 1.030 1.040 6,750,000 6,956,400 1.0306 0.977 0.967 0.986 0.977 0.986 7,117,014 0.9774 -0.96%
2018-04-19 0 1.040 1.020 1.040 1.030 1.050 5,592,115 5,791,915 1.0357 0.986 0.967 0.986 0.977 0.996 5,896,172 0.9823 0.00%
2018-04-18 0 1.040 1.020 1.040 1.000 1.050 6,195,000 6,377,450 1.0295 0.986 0.967 0.986 0.948 0.996 6,531,838 0.9764 0.00%
2018-04-17 0 1.040 1.020 1.040 1.030 1.050 4,894,000 5,079,600 1.0379 0.986 0.967 0.986 0.977 0.996 5,160,099 0.9844 0.97%
2018-04-16 0 1.030 1.020 1.030 1.020 1.050 4,450,000 4,619,500 1.0381 0.977 0.967 0.977 0.967 0.996 4,691,958 0.9846 -2.83%
2018-04-13 0 1.060 1.040 1.060 1.040 1.070 7,780,000 8,177,000 1.0510 1.005 0.986 1.005 0.986 1.015 8,203,018 0.9968 0.95%
2018-04-12 0 1.050 1.050 1.070 1.050 1.080 4,540,000 4,824,900 1.0628 0.996 0.996 1.015 0.996 1.024 4,786,851 1.0079 -3.67%
2018-04-11 0 1.090 1.070 1.090 1.060 1.090 5,550,000 5,977,500 1.0770 1.034 1.015 1.034 1.005 1.034 5,851,767 1.0215 0.93%
2018-04-10 0 1.080 1.060 1.080 1.060 1.100 4,730,000 5,077,000 1.0734 1.024 1.005 1.024 1.005 1.043 4,987,182 1.0180 -1.82%
2018-04-09 0 1.100 1.080 1.100 1.080 1.110 6,155,000 6,739,550 1.0950 1.043 1.024 1.043 1.024 1.053 6,489,663 1.0385 0.00%
2018-04-06 0 1.100 1.080 1.100 1.080 1.120 5,600,000 6,152,300 1.0986 1.043 1.024 1.043 1.024 1.062 5,904,486 1.0420 1.85%
2018-04-04 0 1.080 1.070 1.080 1.080 1.100 3,025,000 3,285,850 1.0862 1.024 1.015 1.024 1.024 1.043 3,189,477 1.0302 -0.92%
2018-04-03 0 1.090 1.080 1.090 1.050 1.090 4,590,000 4,928,000 1.0736 1.034 1.024 1.034 0.996 1.034 4,839,570 1.0183 1.87%
2018-03-29 0 1.070 1.050 1.070 1.040 1.090 3,910,000 4,142,500 1.0595 1.015 0.996 1.015 0.986 1.034 4,122,596 1.0048 -0.93%
2018-03-28 0 1.080 1.070 1.090 1.070 1.100 2,920,000 3,161,400 1.0827 1.024 1.015 1.034 1.015 1.043 3,078,768 1.0268 -1.82%
2018-03-27 0 1.100 1.090 1.110 1.090 1.110 6,055,000 6,660,900 1.1001 1.043 1.034 1.053 1.034 1.053 6,384,225 1.0433 0.92%
2018-03-26 0 1.090 1.070 1.090 1.060 1.090 4,596,231 4,963,530 1.0799 1.034 1.015 1.034 1.005 1.034 4,846,140 1.0242 1.87%
2018-03-23 0 1.070 1.060 1.070 1.060 1.090 3,885,000 4,177,500 1.0753 1.015 1.005 1.015 1.005 1.034 4,096,237 1.0198 -2.73%
2018-03-22 0 1.100 1.090 1.100 1.090 1.110 5,169,961 5,682,333 1.0991 1.043 1.034 1.043 1.034 1.053 5,451,065 1.0424 -0.90%
2018-03-21 0 1.110 1.100 1.110 1.110 1.130 4,805,000 5,375,600 1.1188 1.053 1.043 1.053 1.053 1.072 5,066,260 1.0611 -1.77%
2018-03-20 0 1.130 1.110 1.130 1.110 1.140 3,990,000 4,469,300 1.1201 1.072 1.053 1.072 1.053 1.081 4,206,946 1.0624 -0.88%
2018-03-19 0 1.140 1.120 1.140 1.110 1.140 4,904,500 5,535,705 1.1287 1.081 1.062 1.081 1.053 1.081 5,171,170 1.0705 0.88%
2018-03-16 0 1.130 1.110 1.130 1.120 1.140 4,170,000 4,680,850 1.1225 1.072 1.053 1.072 1.062 1.081 4,396,733 1.0646 0.00%
2018-03-15 0 1.130 1.110 1.120 1.100 1.130 4,030,000 4,500,000 1.1166 1.072 1.053 1.062 1.043 1.072 4,249,121 1.0590 0.89%
2018-03-14 0 1.120 1.100 1.120 1.100 1.130 3,832,738 4,259,902 1.1115 1.062 1.043 1.062 1.043 1.072 4,041,133 1.0541 -0.88%
2018-03-13 0 1.130 1.120 1.130 1.120 1.150 5,660,000 6,399,900 1.1307 1.072 1.062 1.072 1.062 1.091 5,967,748 1.0724 0.00%
2018-03-12 0 1.130 1.120 1.130 1.120 1.140 3,643,000 4,086,870 1.1218 1.072 1.062 1.072 1.062 1.081 3,841,079 1.0640 0.89%
2018-03-09 0 1.120 1.120 1.130 1.110 1.130 2,704,200 3,034,736 1.1222 1.062 1.062 1.072 1.053 1.072 2,851,234 1.0644 0.00%
2018-03-08 0 1.120 1.120 1.130 1.120 1.140 4,588,651 5,203,200 1.1339 1.062 1.062 1.072 1.062 1.081 4,838,147 1.0755 -1.75%
2018-03-07 0 1.140 1.130 1.140 1.130 1.150 4,348,000 4,953,420 1.1392 1.081 1.072 1.081 1.072 1.091 4,584,412 1.0805 0.00%
2018-03-06 0 1.140 1.140 1.150 1.110 1.150 5,354,216 6,029,611 1.1261 1.081 1.081 1.091 1.053 1.091 5,645,338 1.0681 1.79%
2018-03-05 0 1.120 1.110 1.120 1.110 1.130 3,990,000 4,471,600 1.1207 1.062 1.053 1.062 1.053 1.072 4,206,946 1.0629 -0.88%
2018-03-02 0 1.130 1.110 1.130 1.100 1.140 4,088,503 4,584,348 1.1213 1.072 1.053 1.072 1.043 1.081 4,310,805 1.0635 -0.88%
2018-03-01 0 1.140 1.120 1.140 1.100 1.140 4,202,157 4,734,003 1.1266 1.081 1.062 1.081 1.043 1.081 4,430,639 1.0685 2.70%
2018-02-28 0 1.110 1.100 1.110 1.080 1.110 3,299,000 3,627,630 1.0996 1.053 1.043 1.053 1.024 1.053 3,478,375 1.0429 0.91%
2018-02-27 0 1.100 1.100 1.110 1.050 1.150 6,469,311 6,998,783 1.0818 1.043 1.043 1.053 0.996 1.091 6,821,064 1.0261 4.76%
2018-02-26 0 1.050 1.050 1.060 1.040 1.060 4,095,000 4,299,600 1.0500 0.996 0.996 1.005 0.986 1.005 4,317,655 0.9958 0.00%
2018-02-23 0 1.050 1.050 1.060 1.030 1.060 3,992,500 4,175,725 1.0459 0.996 0.996 1.005 0.977 1.005 4,209,582 0.9920 0.00%
2018-02-22 0 1.050 1.040 1.060 1.030 1.070 3,418,500 3,573,750 1.0454 0.996 0.986 1.005 0.977 1.015 3,604,372 0.9915 0.00%
2018-02-21 0 1.050 1.030 1.050 1.000 1.050 3,930,000 4,033,900 1.0264 0.996 0.977 0.996 0.948 0.996 4,143,684 0.9735 2.94%
2018-02-20 0 1.020 1.010 1.020 1.000 1.020 3,113,693 3,137,869 1.0078 0.967 0.958 0.967 0.948 0.967 3,282,992 0.9558 0.99%
2018-02-15 0 1.010 1.000 1.010 0.990 1.020 3,120,000 3,133,300 1.0043 0.958 0.948 0.958 0.939 0.967 3,289,642 0.9525 2.02%
2018-02-14 0 0.990 0.980 0.990 0.960 0.990 4,780,000 4,674,800 0.9780 0.939 0.929 0.939 0.910 0.939 5,039,900 0.9276 2.06%
2018-02-13 0 0.970 0.950 0.970 0.940 0.970 3,769,049 3,584,034 0.9509 0.920 0.901 0.920 0.892 0.920 3,973,982 0.9019 3.19%
2018-02-12 0 0.940 0.940 0.950 0.920 0.970 3,470,000 3,290,700 0.9483 0.892 0.892 0.901 0.873 0.920 3,658,673 0.8994 2.17%
2018-02-09 0 0.920 0.920 0.930 0.920 0.940 3,659,494 3,379,849 0.9236 0.873 0.873 0.882 0.873 0.892 3,858,470 0.8760 -2.13%
2018-02-08 0 0.940 0.940 0.960 0.940 0.960 6,300,000 5,988,400 0.9505 0.892 0.892 0.910 0.892 0.910 6,642,547 0.9015 -2.08%
2018-02-07 0 0.960 0.940 0.960 0.940 0.970 5,759,115 5,502,487 0.9554 0.910 0.892 0.910 0.892 0.920 6,072,252 0.9062 1.05%
2018-02-06 0 0.950 0.930 0.950 0.930 0.970 3,960,000 3,731,400 0.9423 0.901 0.882 0.901 0.882 0.920 4,175,315 0.8937 -3.06%
2018-02-05 0 0.980 0.960 0.980 0.960 0.980 2,510,000 2,435,200 0.9702 0.929 0.910 0.929 0.910 0.929 2,646,475 0.9202 -2.00%
2018-02-02 0 1.000 0.990 1.000 0.980 1.000 5,140,000 5,097,400 0.9917 0.948 0.939 0.948 0.929 0.948 5,419,475 0.9406 0.00%
2018-02-01 0 1.000 0.990 1.010 0.990 1.010 5,161,756 5,155,190 0.9987 0.948 0.939 0.958 0.939 0.958 5,442,414 0.9472 1.01%
2018-01-31 0 0.990 0.980 1.000 0.980 1.010 3,060,000 3,037,700 0.9927 0.939 0.929 0.948 0.929 0.958 3,226,380 0.9415 -1.98%
2018-01-30 0 1.010 1.000 1.010 0.970 1.030 3,490,000 3,487,750 0.9994 0.958 0.948 0.958 0.920 0.977 3,679,760 0.9478 5.21%
2018-01-29 0 0.960 0.960 0.980 0.950 0.960 5,120,000 4,913,600 0.9597 0.910 0.910 0.929 0.901 0.910 5,398,387 0.9102 0.00%
2018-01-26 0 0.960 0.950 0.970 0.950 0.970 5,012,100 4,810,532 0.9598 0.910 0.901 0.920 0.901 0.920 5,284,620 0.9103 0.00%
2018-01-25 0 0.960 0.950 0.970 0.940 0.960 4,740,000 4,521,300 0.9539 0.910 0.901 0.920 0.892 0.910 4,997,726 0.9047 0.00%
2018-01-24 0 0.960 0.940 0.960 0.940 0.960 5,145,000 4,897,450 0.9519 0.910 0.892 0.910 0.892 0.910 5,424,746 0.9028 0.00%
2018-01-23 0 0.960 0.960 0.970 0.930 0.970 5,630,000 5,384,200 0.9563 0.910 0.910 0.920 0.882 0.920 5,936,117 0.9070 0.00%
2018-01-22 0 0.960 0.950 0.960 0.950 0.970 3,790,000 3,641,100 0.9607 0.910 0.901 0.910 0.901 0.920 3,996,072 0.9112 -2.04%
2018-01-19 0 0.980 0.960 0.970 0.960 0.980 3,872,014 3,753,252 0.9693 0.929 0.910 0.920 0.910 0.929 4,082,545 0.9193 0.00%
2018-01-18 0 0.980 0.960 0.980 0.960 0.980 4,556,500 4,419,295 0.9699 0.929 0.910 0.929 0.910 0.929 4,804,248 0.9199 0.00%
2018-01-17 0 0.980 0.960 0.980 0.970 0.980 3,920,000 3,823,600 0.9754 0.929 0.910 0.929 0.920 0.929 4,133,140 0.9251 0.00%
2018-01-16 0 0.980 0.980 0.990 0.970 0.990 4,810,000 4,711,200 0.9795 0.929 0.929 0.939 0.920 0.939 5,071,532 0.9290 1.03%
2018-01-15 0 0.970 0.970 0.980 0.970 0.990 4,020,000 3,942,300 0.9807 0.920 0.920 0.929 0.920 0.939 4,238,577 0.9301 0.00%
2018-01-12 0 0.970 0.970 0.980 0.960 0.980 3,720,000 3,608,400 0.9700 0.920 0.920 0.929 0.910 0.929 3,922,266 0.9200 0.00%
2018-01-11 0 0.970 0.950 0.970 0.950 0.970 4,710,000 4,528,400 0.9614 0.920 0.901 0.920 0.901 0.920 4,966,094 0.9119 0.00%
2018-01-10 0 0.970 0.960 0.970 0.950 0.970 4,010,000 3,858,900 0.9623 0.920 0.910 0.920 0.901 0.920 4,228,034 0.9127 0.00%
2018-01-09 0 0.970 0.960 0.970 0.950 0.980 2,651,023 2,563,961 0.9672 0.920 0.910 0.920 0.901 0.929 2,795,166 0.9173 -1.02%
2018-01-08 0 0.980 0.970 0.980 0.950 0.980 6,240,000 6,022,600 0.9652 0.929 0.920 0.929 0.901 0.929 6,579,284 0.9154 0.00%
2018-01-05 0 0.980 0.970 0.980 0.960 0.990 5,527,300 5,395,064 0.9761 0.929 0.920 0.929 0.910 0.939 5,827,833 0.9257 0.00%
2018-01-04 0 0.980 0.980 0.990 0.970 0.990 3,900,000 3,823,700 0.9804 0.929 0.929 0.939 0.920 0.939 4,112,053 0.9299 -1.01%
2018-01-03 0 0.990 0.980 0.990 0.970 1.010 5,215,000 5,150,600 0.9877 0.939 0.929 0.939 0.920 0.958 5,498,553 0.9367 1.02%
2018-01-02 0 0.980 0.980 1.000 0.970 1.000 6,510,000 6,388,700 0.9814 0.929 0.929 0.948 0.920 0.948 6,863,965 0.9308 0.00%
2017-12-29 0 0.980 0.960 0.980 0.960 0.980 3,860,000 3,745,800 0.9704 0.929 0.910 0.929 0.910 0.929 4,069,878 0.9204 0.00%
2017-12-28 0 0.980 0.960 0.980 0.960 0.980 3,792,500 3,676,450 0.9694 0.929 0.910 0.929 0.910 0.929 3,998,708 0.9194 1.03%
2017-12-27 0 0.970 0.950 0.970 0.950 0.970 3,918,800 3,761,396 0.9598 0.920 0.901 0.920 0.901 0.920 4,131,875 0.9103 0.00%
2017-12-22 0 0.970 0.950 0.970 0.960 0.970 3,659,400 3,512,848 0.9600 0.920 0.901 0.920 0.910 0.920 3,858,371 0.9104 2.11%
2017-12-21 0 0.950 0.940 0.960 0.940 0.960 3,920,000 3,725,400 0.9504 0.901 0.892 0.910 0.892 0.910 4,133,140 0.9013 -1.04%
2017-12-20 0 0.960 0.940 0.960 0.950 0.960 2,680,000 2,562,200 0.9560 0.910 0.892 0.910 0.901 0.910 2,825,718 0.9067 -1.03%
2017-12-19 0 0.970 0.950 0.970 0.950 0.980 3,520,000 3,392,200 0.9637 0.920 0.901 0.920 0.901 0.929 3,711,391 0.9140 0.00%
2017-12-18 0 0.970 0.960 0.970 0.940 1.050 4,940,000 4,745,000 0.9605 0.920 0.910 0.920 0.892 0.996 5,208,600 0.9110 2.11%
2017-12-15 0 0.950 0.930 0.950 0.930 0.950 3,302,500 3,102,850 0.9395 0.901 0.882 0.901 0.882 0.901 3,482,065 0.8911 2.15%
2017-12-14 0 0.930 0.930 0.950 0.930 0.950 3,110,000 2,924,300 0.9403 0.882 0.882 0.901 0.882 0.901 3,279,098 0.8918 -2.11%
2017-12-13 0 0.950 0.930 0.950 0.930 0.950 3,950,000 3,705,000 0.9380 0.901 0.882 0.901 0.882 0.901 4,164,771 0.8896 1.06%
2017-12-12 0 0.940 0.920 0.940 0.920 0.940 4,310,000 4,008,000 0.9299 0.892 0.873 0.892 0.873 0.892 4,544,345 0.8820 0.00%
2017-12-11 0 0.940 0.920 0.940 0.930 0.940 4,440,000 4,130,900 0.9304 0.892 0.873 0.892 0.882 0.892 4,681,414 0.8824 1.08%
2017-12-08 0 0.930 0.910 0.930 0.900 0.930 4,081,000 3,732,770 0.9147 0.882 0.863 0.882 0.854 0.882 4,302,894 0.8675 2.20%
2017-12-07 0 0.910 0.890 0.910 0.890 0.910 4,692,000 4,228,950 0.9013 0.863 0.844 0.863 0.844 0.863 4,947,116 0.8548 0.00%
2017-12-06 0 0.910 0.900 0.910 0.890 0.920 3,948,800 3,571,656 0.9045 0.863 0.854 0.863 0.844 0.873 4,163,506 0.8578 0.00%
2017-12-05 0 0.910 0.900 0.920 0.900 0.920 4,285,000 3,899,150 0.9100 0.863 0.854 0.873 0.854 0.873 4,517,986 0.8630 -1.09%
2017-12-04 0 0.920 0.900 0.920 0.900 0.920 4,347,500 3,957,325 0.9103 0.873 0.854 0.873 0.854 0.873 4,583,884 0.8633 0.00%
2017-12-01 0 0.920 0.900 0.920 0.900 0.920 3,100,000 2,822,500 0.9105 0.873 0.854 0.873 0.854 0.873 3,268,555 0.8635 0.00%
2017-11-30 0 0.920 0.900 0.920 0.910 0.940 4,059,000 3,743,840 0.9224 0.873 0.854 0.873 0.863 0.892 4,279,698 0.8748 -2.13%
2017-11-29 0 0.940 0.920 0.940 0.930 0.940 3,490,000 3,248,200 0.9307 0.892 0.873 0.892 0.882 0.892 3,679,760 0.8827 0.00%
2017-11-28 0 0.940 0.920 0.940 0.920 0.940 3,570,000 3,319,100 0.9297 0.892 0.873 0.892 0.873 0.892 3,764,110 0.8818 1.08%
2017-11-27 0 0.930 0.920 0.930 0.910 0.930 3,080,000 2,835,700 0.9207 0.882 0.873 0.882 0.863 0.882 3,247,467 0.8732 0.00%
2017-11-24 0 0.930 0.910 0.930 0.910 0.930 4,090,000 3,766,500 0.9209 0.882 0.863 0.882 0.863 0.882 4,312,383 0.8734 0.00%
2017-11-23 0 0.930 0.920 0.930 0.920 0.940 4,473,250 4,161,425 0.9303 0.882 0.873 0.882 0.873 0.892 4,716,472 0.8823 -1.06%
2017-11-22 0 0.940 0.930 0.940 0.930 0.950 3,845,000 3,583,500 0.9320 0.892 0.882 0.892 0.882 0.901 4,054,062 0.8839 0.00%
2017-11-21 0 0.940 0.930 0.940 0.920 0.950 4,430,000 4,132,100 0.9328 0.892 0.882 0.892 0.873 0.901 4,670,870 0.8847 -1.05%
2017-11-20 0 0.950 0.930 0.950 0.920 0.950 4,790,000 4,488,000 0.9370 0.901 0.882 0.901 0.873 0.901 5,050,444 0.8886 1.06%
2017-11-17 0 0.940 0.920 0.940 0.920 0.940 4,589,346 4,270,317 0.9305 0.892 0.873 0.892 0.873 0.892 4,838,880 0.8825 1.08%
2017-11-16 0 0.930 0.910 0.930 0.910 0.930 4,521,900 4,161,691 0.9203 0.882 0.863 0.882 0.863 0.882 4,767,767 0.8729 0.00%
2017-11-15 0 0.930 0.920 0.930 0.900 0.930 4,865,000 4,456,500 0.9160 0.882 0.873 0.882 0.854 0.882 5,129,522 0.8688 1.09%
2017-11-14 0 0.920 0.900 0.920 0.900 0.930 3,930,000 3,599,800 0.9160 0.873 0.854 0.873 0.854 0.882 4,143,684 0.8687 -1.08%
2017-11-13 0 0.930 0.920 0.930 0.910 0.930 3,010,000 2,768,900 0.9199 0.882 0.873 0.882 0.863 0.882 3,173,661 0.8725 0.00%
2017-11-10 0 0.930 0.920 0.930 0.900 0.930 4,450,000 4,085,100 0.9180 0.882 0.873 0.882 0.854 0.882 4,691,958 0.8707 1.09%
2017-11-09 0 0.920 0.910 0.920 0.900 0.940 4,695,000 4,279,700 0.9115 0.873 0.863 0.873 0.854 0.892 4,950,279 0.8645 -1.08%
2017-11-08 0 0.930 0.920 0.940 0.920 0.960 5,745,000 5,398,100 0.9396 0.882 0.873 0.892 0.873 0.910 6,057,370 0.8912 -2.11%
2017-11-07 0 0.950 0.930 0.950 0.920 0.950 8,740,000 8,219,300 0.9404 0.901 0.882 0.901 0.873 0.901 9,215,216 0.8919 3.26%
2017-11-06 0 0.920 0.910 0.930 0.900 0.940 5,175,500 4,761,685 0.9200 0.873 0.863 0.882 0.854 0.892 5,456,905 0.8726 -2.13%
2017-11-03 0 0.940 0.930 0.940 0.920 0.940 6,220,000 5,781,700 0.9295 0.892 0.882 0.892 0.873 0.892 6,558,197 0.8816 2.17%
2017-11-02 0 0.920 0.910 0.920 0.880 0.940 7,134,400 6,438,884 0.9025 0.873 0.863 0.873 0.835 0.892 7,522,315 0.8560 3.37%
2017-11-01 0 0.890 0.880 0.890 0.870 0.890 3,356,000 2,954,540 0.8804 0.844 0.835 0.844 0.825 0.844 3,538,474 0.8350 1.14%
2017-10-31 0 0.880 0.880 0.890 0.870 0.880 3,436,740 3,024,029 0.8799 0.835 0.835 0.844 0.825 0.835 3,623,604 0.8345 0.00%
2017-10-30 0 0.880 0.870 0.890 0.880 0.890 5,493,000 4,846,320 0.8823 0.835 0.825 0.844 0.835 0.844 5,791,668 0.8368 0.00%
2017-10-27 0 0.880 0.870 0.880 0.840 0.890 5,553,480 4,798,008 0.8640 0.835 0.825 0.835 0.797 0.844 5,855,437 0.8194 4.76%
2017-10-26 0 0.840 0.820 0.840 0.830 0.840 3,210,000 2,664,600 0.8301 0.797 0.778 0.797 0.787 0.797 3,384,536 0.7873 0.00%
2017-10-25 0 0.840 0.830 0.840 0.820 0.840 4,650,000 3,861,900 0.8305 0.797 0.787 0.797 0.778 0.797 4,902,832 0.7877 0.00%
2017-10-24 0 0.840 0.820 0.840 0.820 0.840 4,190,000 3,473,500 0.8290 0.797 0.778 0.797 0.778 0.797 4,417,821 0.7862 0.00%
2017-10-23 0 0.840 0.830 0.840 0.820 0.840 3,514,000 2,917,620 0.8303 0.797 0.787 0.797 0.778 0.797 3,705,065 0.7875 0.00%
2017-10-20 0 0.840 0.820 0.840 0.820 0.840 4,979,900 4,129,306 0.8292 0.797 0.778 0.797 0.778 0.797 5,250,670 0.7864 1.20%
2017-10-19 0 0.830 0.810 0.830 0.820 0.830 4,090,000 3,392,200 0.8294 0.787 0.768 0.787 0.778 0.787 4,312,383 0.7866 -1.19%
2017-10-18 0 0.840 0.820 0.840 0.820 0.840 4,180,000 3,468,700 0.8298 0.797 0.778 0.797 0.778 0.797 4,407,277 0.7870 0.00%
2017-10-17 0 0.840 0.820 0.840 0.830 0.840 4,030,000 3,347,400 0.8306 0.797 0.778 0.797 0.787 0.797 4,249,121 0.7878 1.20%
2017-10-16 0 0.830 0.820 0.830 0.820 0.840 5,172,502 4,293,376 0.8300 0.787 0.778 0.787 0.778 0.797 5,453,744 0.7872 0.00%
2017-10-13 0 0.830 0.810 0.830 0.820 0.830 3,570,000 2,929,500 0.8206 0.787 0.768 0.787 0.778 0.787 3,764,110 0.7783 0.00%
2017-10-12 0 0.830 0.810 0.830 0.810 0.830 3,790,000 3,109,200 0.8204 0.787 0.768 0.787 0.768 0.787 3,996,072 0.7781 1.22%
2017-10-11 0 0.820 0.820 0.830 0.810 0.830 3,728,015 3,056,532 0.8199 0.778 0.778 0.787 0.768 0.787 3,930,716 0.7776 1.23%
2017-10-10 0 0.810 0.800 0.810 0.800 0.810 3,775,000 3,020,000 0.8000 0.768 0.759 0.768 0.759 0.768 3,980,256 0.7587 0.00%
2017-10-09 0 0.810 0.790 0.810 0.790 0.810 3,830,000 3,064,000 0.8000 0.768 0.749 0.768 0.749 0.768 4,038,247 0.7587 0.00%
2017-10-06 0 0.810 0.790 0.810 0.790 0.810 4,649,400 3,732,188 0.8027 0.768 0.749 0.768 0.749 0.768 4,902,199 0.7613 0.00%
2017-10-04 0 0.810 0.790 0.810 0.790 0.810 4,072,750 3,270,390 0.8030 0.768 0.749 0.768 0.749 0.768 4,294,196 0.7616 1.25%
2017-10-03 0 0.800 0.780 0.800 0.780 0.800 5,380,000 4,249,000 0.7898 0.759 0.740 0.759 0.740 0.759 5,672,524 0.7490 0.00%
2017-09-29 0 0.800 0.780 0.800 0.780 0.800 3,140,000 2,480,700 0.7900 0.759 0.740 0.759 0.740 0.759 3,310,730 0.7493 0.00%
2017-09-28 0 0.800 0.780 0.800 0.780 0.800 4,260,000 3,355,700 0.7877 0.759 0.740 0.759 0.740 0.759 4,491,627 0.7471 1.27%
2017-09-27 0 0.790 0.780 0.790 0.770 0.790 3,994,200 3,119,298 0.7810 0.749 0.740 0.749 0.730 0.749 4,211,375 0.7407 2.60%
2017-09-26 0 0.770 0.770 0.780 0.770 0.790 4,380,000 3,416,000 0.7799 0.730 0.730 0.740 0.730 0.749 4,618,151 0.7397 0.00%
2017-09-25 0 0.770 0.770 0.780 0.760 0.790 4,090,000 3,157,900 0.7721 0.730 0.730 0.740 0.721 0.749 4,312,383 0.7323 -2.53%
2017-09-22 0 0.790 0.780 0.790 0.780 0.810 3,730,000 2,962,100 0.7941 0.749 0.740 0.749 0.740 0.768 3,932,809 0.7532 -3.66%
2017-09-21 0 0.820 0.800 0.820 0.800 0.820 3,189,500 2,584,315 0.8103 0.778 0.759 0.778 0.759 0.778 3,362,921 0.7685 0.00%
2017-09-20 0 0.820 0.800 0.820 0.790 0.840 6,400,000 5,196,800 0.8120 0.778 0.759 0.778 0.749 0.797 6,747,984 0.7701 0.00%
2017-09-19 0 0.820 0.800 0.820 0.800 0.820 4,036,600 3,269,562 0.8100 0.778 0.759 0.778 0.759 0.778 4,256,080 0.7682 0.00%
2017-09-18 0 0.820 0.800 0.820 0.780 0.820 4,270,000 3,437,100 0.8049 0.778 0.759 0.778 0.740 0.778 4,502,171 0.7634 2.50%
2017-09-15 0 0.800 0.790 0.810 0.780 0.810 5,360,000 4,276,900 0.7979 0.759 0.749 0.768 0.740 0.768 5,651,437 0.7568 0.00%
2017-09-14 0 0.800 0.800 0.810 0.780 0.840 12,325,000 9,919,550 0.8048 0.759 0.759 0.768 0.740 0.797 12,995,141 0.7633 8.11%
2017-09-13 0 0.740 0.730 0.740 0.730 0.740 2,210,000 1,615,700 0.7311 0.702 0.692 0.702 0.692 0.702 2,330,163 0.6934 0.00%
2017-09-12 0 0.740 0.730 0.740 0.730 0.740 2,633,000 1,922,440 0.7301 0.702 0.692 0.702 0.692 0.702 2,776,163 0.6925 0.00%
2017-09-11 0 0.740 0.720 0.740 0.720 0.740 4,420,000 3,234,400 0.7318 0.702 0.683 0.702 0.683 0.702 4,660,326 0.6940 1.37%
2017-09-08 0 0.730 0.720 0.740 0.720 0.740 4,275,000 3,123,800 0.7307 0.692 0.683 0.702 0.683 0.702 4,507,442 0.6930 -1.35%
2017-09-07 0 0.740 0.730 0.740 0.720 0.740 4,286,500 3,157,150 0.7365 0.702 0.692 0.702 0.683 0.702 4,519,568 0.6986 1.37%
2017-09-06 0 0.730 0.710 0.730 0.710 0.740 4,907,500 3,555,875 0.7246 0.692 0.673 0.692 0.673 0.702 5,174,333 0.6872 0.00%
2017-09-05 0 0.730 0.730 0.740 0.700 0.730 4,750,000 3,383,600 0.7123 0.692 0.692 0.702 0.664 0.692 5,008,269 0.6756 2.82%
2017-09-04 0 0.710 0.700 0.710 0.690 0.710 7,294,996 5,115,747 0.7013 0.673 0.664 0.673 0.654 0.673 7,691,643 0.6651 1.43%
2017-09-01 0 0.700 0.690 0.700 0.680 0.700 3,785,000 2,609,950 0.6896 0.664 0.654 0.664 0.645 0.664 3,990,800 0.6540 1.45%
2017-08-31 0 0.690 0.670 0.690 0.680 0.690 3,570,000 2,429,600 0.6806 0.654 0.635 0.654 0.645 0.654 3,764,110 0.6455 -1.43%
2017-08-30 0 0.700 0.690 0.700 0.690 0.700 3,530,000 2,438,600 0.6908 0.664 0.654 0.664 0.654 0.664 3,721,935 0.6552 0.00%
2017-08-29 0 0.700 0.680 0.700 0.680 0.700 4,172,464 2,879,501 0.6901 0.664 0.645 0.664 0.645 0.664 4,399,331 0.6545 1.45%
2017-08-28 0 0.690 0.670 0.690 0.670 0.690 8,380,000 5,649,800 0.6742 0.654 0.635 0.654 0.635 0.654 8,835,641 0.6394 2.99%
2017-08-25 0 0.670 0.660 0.670 0.660 0.680 14,210,000 9,482,700 0.6673 0.635 0.626 0.635 0.626 0.645 14,982,633 0.6329 0.00%
2017-08-24 0 0.670 0.650 0.670 0.650 0.670 7,050,000 4,637,600 0.6578 0.635 0.616 0.635 0.616 0.635 7,433,326 0.6239 0.00%
2017-08-22 0 0.670 0.660 0.670 0.650 0.670 7,250,000 4,739,900 0.6538 0.635 0.626 0.635 0.616 0.635 7,644,201 0.6201 0.00%
2017-08-21 0 0.670 0.660 0.670 0.650 0.670 4,000,000 2,640,100 0.6600 0.635 0.626 0.635 0.616 0.635 4,217,490 0.6260 0.00%
2017-08-18 0 0.670 0.660 0.670 0.650 0.670 6,790,000 4,521,500 0.6659 0.635 0.626 0.635 0.616 0.635 7,159,189 0.6316 0.00%
2017-08-17 0 0.670 0.660 0.670 0.660 0.670 3,980,000 2,643,700 0.6642 0.635 0.626 0.635 0.626 0.635 4,196,402 0.6300 0.00%
2017-08-16 0 0.670 0.660 0.670 0.660 0.700 7,895,000 5,290,500 0.6701 0.635 0.626 0.635 0.626 0.664 8,324,271 0.6356 -2.90%
2017-08-15 0 0.690 0.680 0.700 0.680 0.690 6,890,000 4,746,500 0.6889 0.654 0.645 0.664 0.645 0.654 7,264,626 0.6534 1.47%
2017-08-14 0 0.680 0.680 0.690 0.670 0.690 6,960,000 4,751,400 0.6827 0.645 0.645 0.654 0.635 0.654 7,338,433 0.6475 -1.45%
2017-08-11 0 0.690 0.690 0.700 0.680 0.690 3,800,000 2,621,400 0.6898 0.654 0.654 0.664 0.645 0.654 4,006,615 0.6543 -1.43%
2017-08-10 0 0.700 0.690 0.700 0.670 0.700 5,950,000 4,098,800 0.6889 0.664 0.654 0.664 0.635 0.664 6,273,516 0.6533 2.94%
2017-08-09 0 0.680 0.680 0.690 0.680 0.680 4,738,984 3,222,149 0.6799 0.645 0.645 0.654 0.645 0.645 4,996,654 0.6449 -1.45%
2017-08-08 0 0.690 0.670 0.690 0.670 0.690 6,000,000 4,080,900 0.6802 0.654 0.635 0.654 0.635 0.654 6,326,235 0.6451 0.00%
2017-08-07 0 0.690 0.680 0.690 0.670 0.690 4,877,500 3,316,500 0.6800 0.654 0.645 0.654 0.635 0.654 5,142,702 0.6449 0.00%
2017-08-04 0 0.690 0.670 0.690 0.670 0.690 6,378,000 4,336,720 0.6799 0.654 0.635 0.654 0.635 0.654 6,724,788 0.6449 1.47%
2017-08-03 0 0.680 0.680 0.690 0.670 0.690 4,121,000 2,804,930 0.6806 0.645 0.645 0.654 0.635 0.654 4,345,069 0.6455 -1.45%
2017-08-02 0 0.690 0.670 0.690 0.680 0.690 5,040,000 3,434,600 0.6815 0.654 0.635 0.654 0.645 0.654 5,314,037 0.6463 0.00%
2017-08-01 0 0.690 0.680 0.690 0.680 0.690 8,006,000 5,443,940 0.6800 0.654 0.645 0.654 0.645 0.654 8,441,306 0.6449 0.00%
2017-07-31 0 0.690 0.680 0.690 0.680 0.690 6,350,000 4,318,200 0.6800 0.654 0.645 0.654 0.645 0.654 6,695,265 0.6450 1.47%
2017-07-28 0 0.680 0.680 0.690 0.680 0.680 3,820,000 2,597,600 0.6800 0.645 0.645 0.654 0.645 0.645 4,027,703 0.6449 -1.45%
2017-07-27 0 0.690 0.680 0.690 0.670 0.690 5,680,000 3,862,000 0.6799 0.654 0.645 0.654 0.635 0.654 5,988,836 0.6449 0.00%
2017-07-26 0 0.690 0.680 0.690 0.680 0.690 4,207,500 2,872,450 0.6827 0.654 0.645 0.654 0.645 0.654 4,436,272 0.6475 -1.43%
2017-07-25 0 0.700 0.680 0.700 0.680 0.700 4,220,000 2,913,200 0.6903 0.664 0.645 0.664 0.645 0.664 4,449,452 0.6547 0.00%
2017-07-24 0 0.700 0.690 0.700 0.690 0.700 2,800,000 1,935,200 0.6911 0.664 0.654 0.664 0.654 0.664 2,952,243 0.6555 -1.41%
2017-07-21 0 0.710 0.690 0.710 0.690 0.710 6,050,000 4,238,300 0.7005 0.673 0.654 0.673 0.654 0.673 6,378,954 0.6644 0.00%
2017-07-20 0 0.710 0.690 0.710 0.700 0.710 4,240,000 2,970,300 0.7005 0.673 0.654 0.673 0.664 0.673 4,470,539 0.6644 -1.39%
2017-07-19 0 0.720 0.700 0.720 0.690 0.720 5,551,231 3,857,512 0.6949 0.683 0.664 0.683 0.654 0.683 5,853,065 0.6591 2.86%
2017-07-18 0 0.700 0.680 0.700 0.680 0.700 5,140,000 3,553,200 0.6913 0.664 0.645 0.664 0.645 0.664 5,419,475 0.6556 0.00%
2017-07-17 0 0.700 0.680 0.700 0.680 0.700 5,812,000 4,023,400 0.6923 0.664 0.645 0.664 0.645 0.664 6,128,013 0.6566 0.00%
2017-07-14 0 0.700 0.680 0.700 0.690 0.700 3,540,000 2,444,900 0.6906 0.664 0.645 0.664 0.654 0.664 3,732,479 0.6550 0.00%
2017-07-13 0 0.700 0.690 0.700 0.680 0.700 7,310,000 5,014,000 0.6859 0.664 0.654 0.664 0.645 0.664 7,707,463 0.6505 1.45%
2017-07-12 0 0.690 0.670 0.690 0.670 0.690 4,760,000 3,210,100 0.6744 0.654 0.635 0.654 0.635 0.654 5,018,813 0.6396 1.47%
2017-07-11 0 0.680 0.670 0.680 0.670 0.680 5,140,000 3,494,800 0.6799 0.645 0.635 0.645 0.635 0.645 5,419,475 0.6449 0.00%
2017-07-10 0 0.680 0.670 0.690 0.670 0.680 4,170,000 2,834,600 0.6798 0.645 0.635 0.654 0.635 0.645 4,396,733 0.6447 0.00%
2017-07-07 0 0.680 0.680 0.690 0.680 0.690 2,790,000 1,899,400 0.6808 0.645 0.645 0.654 0.645 0.654 2,941,699 0.6457 0.00%
2017-07-06 0 0.680 0.680 0.690 0.680 0.680 2,777,000 1,888,080 0.6799 0.645 0.645 0.654 0.645 0.645 2,927,992 0.6448 -1.45%
2017-07-05 0 0.690 0.680 0.690 0.680 0.690 1,155,000 791,400 0.6852 0.654 0.645 0.654 0.645 0.654 1,217,800 0.6499 0.00%
2017-07-04 0 0.690 0.670 0.690 0.670 0.700 5,981,000 4,086,930 0.6833 0.654 0.635 0.654 0.635 0.664 6,306,202 0.6481 -1.43%
2017-07-03 0 0.700 0.680 0.700 0.690 0.700 4,048,000 2,795,020 0.6905 0.664 0.645 0.664 0.654 0.664 4,268,100 0.6549 0.00%
2017-06-30 0 0.700 0.680 0.700 0.680 0.700 3,860,000 2,664,600 0.6903 0.664 0.645 0.664 0.645 0.664 4,069,878 0.6547 0.00%
2017-06-29 0 0.700 0.680 0.700 0.690 0.700 3,370,000 2,325,500 0.6901 0.664 0.645 0.664 0.654 0.664 3,553,235 0.6545 1.45%
2017-06-28 0 0.690 0.680 0.690 0.680 0.690 685,000 467,400 0.6823 0.654 0.645 0.654 0.645 0.654 722,245 0.6471 -1.43%
2017-06-27 0 0.700 0.690 0.700 0.690 0.700 4,540,000 3,132,700 0.6900 0.664 0.654 0.664 0.654 0.664 4,786,851 0.6544 0.00%
2017-06-26 0 0.700 0.680 0.700 0.680 0.700 3,580,000 2,473,600 0.6909 0.664 0.645 0.664 0.645 0.664 3,774,654 0.6553 0.00%
2017-06-23 0 0.700 0.680 0.700 0.690 0.700 3,131,760 2,161,944 0.6903 0.664 0.645 0.664 0.654 0.664 3,302,042 0.6547 0.00%
2017-06-22 0 0.700 0.680 0.700 0.680 0.700 4,330,000 2,974,700 0.6870 0.664 0.645 0.664 0.645 0.664 4,565,433 0.6516 1.45%
2017-06-21 0 0.690 0.680 0.690 0.680 0.690 2,670,000 1,819,500 0.6815 0.654 0.645 0.654 0.645 0.654 2,815,175 0.6463 0.00%
2017-06-20 0 0.690 0.680 0.690 0.680 0.700 3,125,000 2,160,400 0.6913 0.654 0.645 0.654 0.645 0.664 3,294,914 0.6557 0.00%
2017-06-19 0 0.690 0.680 0.690 0.680 0.700 4,540,000 3,117,000 0.6866 0.654 0.645 0.654 0.645 0.664 4,786,851 0.6512 1.47%
2017-06-16 0 0.680 0.670 0.680 0.670 0.680 2,680,000 1,822,300 0.6800 0.645 0.635 0.645 0.635 0.645 2,825,718 0.6449 0.00%
2017-06-15 0 0.680 0.680 0.690 0.670 0.680 2,260,000 1,536,700 0.6800 0.645 0.645 0.654 0.635 0.645 2,382,882 0.6449 -1.45%
2017-06-14 0 0.690 0.680 0.690 0.670 0.690 2,575,000 1,764,650 0.6853 0.654 0.645 0.654 0.635 0.654 2,715,009 0.6500 -0.89%
2017-06-13 0 0.700 0.680 0.700 0.680 0.700 5,250,000 3,615,600 0.6887 0.660 0.641 0.660 0.641 0.660 5,565,669 0.6496 1.45%
2017-06-12 0 0.690 0.680 0.700 0.670 0.700 2,890,000 1,976,800 0.6840 0.651 0.641 0.660 0.632 0.660 3,063,768 0.6452 0.00%
2017-06-09 0 0.690 0.670 0.690 0.670 0.690 4,480,000 3,058,800 0.6828 0.651 0.632 0.651 0.632 0.651 4,749,371 0.6440 0.00%
2017-06-08 0 0.690 0.670 0.690 0.670 0.690 2,931,000 1,981,030 0.6759 0.651 0.632 0.651 0.632 0.651 3,107,234 0.6376 1.47%
2017-06-07 0 0.680 0.660 0.680 0.660 0.680 2,285,000 1,530,650 0.6699 0.641 0.623 0.641 0.623 0.641 2,422,391 0.6319 0.00%
2017-06-06 0 0.680 0.660 0.680 0.660 0.680 4,231,000 2,835,920 0.6703 0.641 0.623 0.641 0.623 0.641 4,485,399 0.6323 0.00%
2017-06-05 0 0.680 0.660 0.680 0.670 0.690 5,130,000 3,450,900 0.6727 0.641 0.623 0.641 0.632 0.651 5,438,454 0.6345 -1.45%
2017-06-02 0 0.690 0.670 0.690 0.650 0.700 4,747,584 3,203,729 0.6748 0.651 0.632 0.651 0.613 0.660 5,033,044 0.6365 2.99%
2017-06-01 0 0.670 0.660 0.670 0.660 0.670 4,950,000 3,278,600 0.6623 0.632 0.623 0.632 0.623 0.632 5,247,631 0.6248 0.00%
2017-05-31 0 0.670 0.640 0.670 0.640 0.670 6,930,000 4,503,900 0.6499 0.632 0.604 0.632 0.604 0.632 7,346,683 0.6131 0.00%
2017-05-29 0 0.670 0.660 0.670 0.650 0.670 3,510,000 2,316,600 0.6600 0.632 0.623 0.632 0.613 0.632 3,721,047 0.6226 0.00%
2017-05-26 0 0.670 0.660 0.670 0.660 0.670 2,185,000 1,447,300 0.6624 0.632 0.623 0.632 0.623 0.632 2,316,379 0.6248 0.00%
2017-05-25 0 0.670 0.650 0.670 0.660 0.670 2,540,000 1,677,300 0.6604 0.632 0.613 0.632 0.623 0.632 2,692,724 0.6229 0.00%
2017-05-24 0 0.670 0.650 0.670 0.660 0.670 2,640,000 1,742,700 0.6601 0.632 0.613 0.632 0.623 0.632 2,798,737 0.6227 0.00%
2017-05-23 0 0.670 0.660 0.670 0.660 0.680 4,660,000 3,085,300 0.6621 0.632 0.623 0.632 0.623 0.641 4,940,194 0.6245 -1.47%
2017-05-22 0 0.680 0.670 0.680 0.660 0.690 4,501,474 3,026,028 0.6722 0.641 0.632 0.641 0.623 0.651 4,772,136 0.6341 0.00%
2017-05-19 0 0.680 0.660 0.680 0.660 0.680 3,510,000 2,350,400 0.6696 0.641 0.623 0.641 0.623 0.641 3,721,047 0.6317 1.49%
2017-05-18 0 0.670 0.660 0.670 0.660 0.680 6,570,000 4,358,400 0.6634 0.632 0.623 0.632 0.623 0.641 6,965,037 0.6258 -1.47%
2017-05-17 0 0.680 0.670 0.680 0.670 0.690 3,625,000 2,442,300 0.6737 0.641 0.632 0.641 0.632 0.651 3,842,962 0.6355 -1.45%
2017-05-16 0 0.690 0.680 0.690 0.670 0.700 7,650,000 5,201,500 0.6799 0.651 0.641 0.651 0.632 0.660 8,109,975 0.6414 -1.43%
2017-05-15 0 0.700 0.690 0.700 0.680 0.710 4,195,307 2,909,196 0.6934 0.660 0.651 0.660 0.641 0.670 4,447,560 0.6541 0.00%
2017-05-12 0 0.700 0.690 0.700 0.690 0.710 4,150,000 2,898,300 0.6984 0.660 0.651 0.660 0.651 0.670 4,399,529 0.6588 0.00%
2017-05-11 0 0.700 0.690 0.700 0.690 0.700 3,658,250 2,552,962 0.6979 0.660 0.651 0.660 0.651 0.660 3,878,211 0.6583 1.45%
2017-05-10 0 0.690 0.700 0.710 0.690 0.710 3,937,000 2,755,790 0.7000 0.651 0.660 0.670 0.651 0.670 4,173,722 0.6603 -1.43%
2017-05-09 0 0.700 0.690 0.700 0.690 0.720 4,840,000 3,397,700 0.7020 0.660 0.651 0.660 0.651 0.679 5,131,017 0.6622 -1.41%
2017-05-08 0 0.710 0.700 0.710 0.690 0.710 3,810,000 2,670,100 0.7008 0.670 0.660 0.670 0.651 0.670 4,039,086 0.6611 1.43%
2017-05-05 0 0.700 0.680 0.700 0.680 0.700 3,413,492 2,356,869 0.6905 0.660 0.641 0.660 0.641 0.660 3,618,737 0.6513 0.00%
2017-05-04 0 0.700 0.690 0.700 0.680 0.700 3,070,000 2,121,700 0.6911 0.660 0.651 0.660 0.641 0.660 3,254,591 0.6519 0.00%
2017-05-02 0 0.700 0.680 0.700 0.680 0.700 3,320,000 2,293,000 0.6907 0.660 0.641 0.660 0.641 0.660 3,519,623 0.6515 0.00%
2017-04-28 0 0.700 0.680 0.700 0.690 0.700 2,810,000 1,943,200 0.6915 0.660 0.641 0.660 0.651 0.660 2,978,958 0.6523 0.00%
2017-04-27 0 0.700 0.680 0.700 0.690 0.710 3,420,000 2,371,300 0.6934 0.660 0.641 0.660 0.651 0.670 3,625,636 0.6540 0.00%
2017-04-26 0 0.700 0.690 0.710 0.690 0.730 3,450,000 2,449,500 0.7100 0.660 0.651 0.670 0.651 0.689 3,657,440 0.6697 -2.78%
2017-04-25 0 0.720 0.700 0.720 0.700 0.720 4,260,000 3,030,200 0.7113 0.679 0.660 0.679 0.660 0.679 4,516,143 0.6710 1.41%
2017-04-24 0 0.710 0.690 0.710 0.690 0.710 3,860,000 2,703,700 0.7004 0.670 0.651 0.670 0.651 0.670 4,092,092 0.6607 0.00%
2017-04-21 0 0.710 0.690 0.710 0.690 0.710 3,710,000 2,602,700 0.7015 0.670 0.651 0.670 0.651 0.670 3,933,073 0.6617 1.43%
2017-04-20 0 0.700 0.690 0.700 0.690 0.730 3,044,000 2,142,940 0.7040 0.660 0.651 0.660 0.651 0.689 3,227,028 0.6641 -1.41%
2017-04-19 0 0.710 0.690 0.720 0.680 0.710 4,825,000 3,359,300 0.6962 0.670 0.651 0.679 0.641 0.670 5,115,115 0.6567 2.90%
2017-04-18 0 0.690 0.690 0.700 0.680 0.700 3,200,000 2,207,700 0.6899 0.651 0.651 0.660 0.641 0.660 3,392,408 0.6508 -1.43%
2017-04-13 0 0.700 0.690 0.700 0.690 0.700 2,460,000 1,721,900 0.7000 0.660 0.651 0.660 0.651 0.660 2,607,914 0.6603 -1.41%
2017-04-12 0 0.710 0.690 0.710 0.690 0.710 5,750,000 4,027,900 0.7005 0.670 0.651 0.670 0.651 0.670 6,095,733 0.6608 0.00%
2017-04-11 0 0.710 0.700 0.710 0.690 0.720 8,460,000 5,932,400 0.7012 0.670 0.660 0.670 0.651 0.679 8,968,678 0.6615 -1.39%
2017-04-10 0 0.720 0.700 0.720 0.710 0.720 3,100,000 2,203,500 0.7108 0.679 0.660 0.679 0.670 0.679 3,286,395 0.6705 0.00%
2017-04-07 0 0.720 0.710 0.720 0.670 0.720 16,390,000 11,463,600 0.6994 0.679 0.670 0.679 0.632 0.679 17,375,489 0.6598 1.41%
2017-04-06 0 0.710 0.690 0.700 0.690 0.750 10,920,000 7,809,100 0.7151 0.670 0.651 0.660 0.651 0.707 11,576,592 0.6746 -5.33%
2017-04-05 0 0.750 0.730 0.750 0.730 0.750 5,130,000 3,781,800 0.7372 0.707 0.689 0.707 0.689 0.707 5,438,454 0.6954 0.00%
2017-04-03 0 0.750 0.730 0.750 0.720 0.760 6,770,000 5,012,800 0.7404 0.707 0.689 0.707 0.679 0.717 7,177,063 0.6984 0.00%
2017-03-31 0 0.750 0.750 0.760 0.700 0.750 7,180,000 5,174,300 0.7207 0.707 0.707 0.717 0.660 0.707 7,611,715 0.6798 2.74%
2017-03-30 0 0.730 0.710 0.730 0.710 0.730 4,040,000 2,910,600 0.7204 0.689 0.670 0.689 0.670 0.689 4,282,915 0.6796 0.00%
2017-03-29 0 0.730 0.710 0.730 0.700 0.740 5,502,000 3,952,040 0.7183 0.689 0.670 0.689 0.660 0.698 5,832,821 0.6776 0.00%
2017-03-28 0 0.730 0.720 0.730 0.710 0.740 4,490,000 3,265,400 0.7273 0.689 0.679 0.689 0.670 0.698 4,759,972 0.6860 0.00%
2017-03-27 0 0.730 0.720 0.730 0.710 0.740 5,639,643 4,088,053 0.7249 0.689 0.679 0.689 0.670 0.698 5,978,740 0.6838 -1.35%
2017-03-24 0 0.740 0.720 0.740 0.720 0.760 4,700,000 3,461,300 0.7364 0.698 0.679 0.698 0.679 0.717 4,982,599 0.6947 -1.33%
2017-03-23 0 0.750 0.730 0.750 0.730 0.770 5,290,000 3,936,900 0.7442 0.707 0.689 0.707 0.689 0.726 5,608,074 0.7020 -1.32%
2017-03-22 0 0.760 0.740 0.760 0.740 0.760 2,700,000 2,038,200 0.7549 0.717 0.698 0.717 0.698 0.717 2,862,344 0.7121 -1.30%
2017-03-21 0 0.770 0.760 0.770 0.760 0.780 5,790,000 4,457,500 0.7699 0.726 0.717 0.726 0.717 0.736 6,138,138 0.7262 -1.28%
2017-03-20 0 0.780 0.760 0.780 0.760 0.780 4,065,000 3,131,250 0.7703 0.736 0.717 0.736 0.717 0.736 4,309,418 0.7266 0.00%
2017-03-17 0 0.780 0.760 0.780 0.770 0.780 4,320,000 3,328,500 0.7705 0.736 0.717 0.736 0.726 0.736 4,579,751 0.7268 0.00%
2017-03-16 0 0.780 0.760 0.780 0.760 0.780 4,680,000 3,607,000 0.7707 0.736 0.717 0.736 0.717 0.736 4,961,397 0.7270 1.30%
2017-03-15 0 0.770 0.760 0.770 0.760 0.780 3,620,000 2,787,400 0.7700 0.726 0.717 0.726 0.717 0.736 3,837,661 0.7263 0.00%
2017-03-14 0 0.770 0.760 0.780 0.760 0.780 3,020,000 2,327,700 0.7708 0.726 0.717 0.736 0.717 0.736 3,201,585 0.7270 -1.28%
2017-03-13 0 0.780 0.770 0.780 0.760 0.780 5,730,000 4,414,200 0.7704 0.736 0.726 0.736 0.717 0.736 6,074,530 0.7267 0.00%
2017-03-10 0 0.780 0.760 0.780 0.760 0.780 3,300,000 2,540,600 0.7699 0.736 0.717 0.736 0.717 0.736 3,498,421 0.7262 1.30%
2017-03-09 0 0.770 0.770 0.780 0.760 0.780 3,460,000 2,664,400 0.7701 0.726 0.726 0.736 0.717 0.736 3,668,041 0.7264 -1.28%
2017-03-08 0 0.780 0.770 0.780 0.760 0.780 4,250,000 3,276,900 0.7710 0.736 0.726 0.736 0.717 0.736 4,505,542 0.7273 0.00%
2017-03-07 0 0.780 0.760 0.780 0.760 0.790 4,170,000 3,216,900 0.7714 0.736 0.717 0.736 0.717 0.745 4,420,732 0.7277 1.30%
2017-03-06 0 0.770 0.770 0.780 0.760 0.790 4,180,000 3,237,800 0.7746 0.726 0.726 0.736 0.717 0.745 4,431,333 0.7307 0.00%
2017-03-03 0 0.770 0.760 0.780 0.760 0.770 4,030,000 3,103,000 0.7700 0.726 0.717 0.736 0.717 0.726 4,272,314 0.7263 -1.28%
2017-03-02 0 0.780 0.760 0.780 0.760 0.780 3,950,000 3,041,300 0.7699 0.736 0.717 0.736 0.717 0.736 4,187,503 0.7263 1.30%
2017-03-01 0 0.770 0.760 0.780 0.770 0.780 3,780,000 2,911,900 0.7703 0.726 0.717 0.736 0.726 0.736 4,007,282 0.7267 0.00%
2017-02-28 0 0.770 0.760 0.780 0.760 0.770 3,060,000 2,356,100 0.7700 0.726 0.717 0.736 0.717 0.726 3,243,990 0.7263 0.00%
2017-02-27 0 0.770 0.770 0.780 0.770 0.780 3,300,000 2,542,400 0.7704 0.726 0.726 0.736 0.726 0.736 3,498,421 0.7267 0.00%
2017-02-24 0 0.770 0.760 0.780 0.760 0.780 3,618,301 2,786,059 0.7700 0.726 0.717 0.736 0.717 0.736 3,835,860 0.7263 0.00%
2017-02-23 0 0.770 0.770 0.780 0.770 0.780 4,330,000 3,337,400 0.7708 0.726 0.726 0.736 0.726 0.736 4,590,352 0.7270 -1.28%
2017-02-22 0 0.780 0.770 0.780 0.760 0.780 3,865,000 2,977,100 0.7703 0.736 0.726 0.736 0.717 0.736 4,097,393 0.7266 1.30%
2017-02-21 0 0.770 0.770 0.780 0.770 0.780 3,810,000 2,937,500 0.7710 0.726 0.726 0.736 0.726 0.736 4,039,086 0.7273 -1.28%
2017-02-20 0 0.780 0.760 0.780 0.770 0.780 4,315,000 3,323,850 0.7703 0.736 0.717 0.736 0.726 0.736 4,574,450 0.7266 0.00%
2017-02-17 0 0.780 0.760 0.780 0.770 0.780 5,090,000 3,921,400 0.7704 0.736 0.717 0.736 0.726 0.736 5,396,049 0.7267 0.00%
2017-02-16 0 0.780 0.760 0.780 0.770 0.780 4,240,000 3,266,400 0.7704 0.736 0.717 0.736 0.726 0.736 4,494,940 0.7267 0.00%
2017-02-15 0 0.780 0.760 0.780 0.770 0.780 6,230,000 4,799,900 0.7704 0.736 0.717 0.736 0.726 0.736 6,604,594 0.7268 1.30%
2017-02-14 0 0.770 0.760 0.780 0.760 0.780 4,999,840 3,853,993 0.7708 0.726 0.717 0.736 0.717 0.736 5,300,468 0.7271 -1.28%
2017-02-13 0 0.780 0.770 0.780 0.760 0.780 5,440,000 4,190,100 0.7702 0.736 0.726 0.736 0.717 0.736 5,767,093 0.7266 0.00%
2017-02-10 0 0.780 0.770 0.780 0.760 0.780 3,578,000 2,756,640 0.7704 0.736 0.726 0.736 0.717 0.736 3,793,136 0.7267 0.00%
2017-02-09 0 0.780 0.760 0.780 0.760 0.780 4,780,000 3,681,100 0.7701 0.736 0.717 0.736 0.717 0.736 5,067,409 0.7264 1.30%
2017-02-08 0 0.770 0.770 0.780 0.760 0.780 5,160,000 3,975,300 0.7704 0.726 0.726 0.736 0.717 0.736 5,470,258 0.7267 -1.28%
2017-02-07 0 0.780 0.770 0.780 0.750 0.790 4,525,000 3,510,720 0.7758 0.736 0.726 0.736 0.707 0.745 4,797,077 0.7318 1.30%
2017-02-06 0 0.770 0.760 0.770 0.750 0.770 5,280,000 4,013,100 0.7601 0.726 0.717 0.726 0.707 0.726 5,597,473 0.7169 0.00%
2017-02-03 0 0.770 0.770 0.780 0.750 0.770 3,980,000 2,990,600 0.7514 0.726 0.726 0.736 0.707 0.726 4,219,307 0.7088 2.67%
2017-02-02 0 0.750 0.740 0.750 0.740 0.750 3,432,000 2,573,640 0.7499 0.707 0.698 0.707 0.698 0.707 3,638,357 0.7074 0.00%
2017-02-01 0 0.750 0.750 0.760 0.750 0.770 4,325,000 3,249,050 0.7512 0.707 0.707 0.717 0.707 0.726 4,585,051 0.7086 -1.32%
2017-01-27 0 0.760 0.740 0.760 0.750 0.760 1,830,000 1,374,500 0.7511 0.717 0.698 0.717 0.707 0.717 1,940,033 0.7085 0.00%
2017-01-26 0 0.760 0.740 0.760 0.740 0.760 5,245,000 3,936,550 0.7505 0.717 0.698 0.717 0.698 0.717 5,560,369 0.7080 0.00%
2017-01-25 0 0.760 0.740 0.760 0.750 0.770 4,860,000 3,649,700 0.7510 0.717 0.698 0.717 0.707 0.726 5,152,219 0.7084 0.00%
2017-01-24 0 0.760 0.740 0.760 0.740 0.760 4,690,000 3,518,700 0.7503 0.717 0.698 0.717 0.698 0.717 4,971,998 0.7077 0.00%
2017-01-23 0 0.760 0.750 0.760 0.740 0.770 5,110,000 3,848,800 0.7532 0.717 0.707 0.717 0.698 0.726 5,417,251 0.7105 1.33%
2017-01-20 0 0.750 0.740 0.750 0.730 0.750 5,830,000 4,315,500 0.7402 0.707 0.698 0.707 0.689 0.707 6,180,543 0.6982 0.00%
2017-01-19 0 0.750 0.730 0.750 0.740 0.750 3,840,000 2,843,300 0.7404 0.707 0.689 0.707 0.698 0.707 4,070,889 0.6984 0.00%
2017-01-18 0 0.750 0.740 0.750 0.710 0.750 7,010,000 5,111,300 0.7291 0.707 0.698 0.707 0.670 0.707 7,431,494 0.6878 4.17%
2017-01-17 0 0.720 0.710 0.730 0.710 0.730 7,380,000 5,313,300 0.7200 0.679 0.670 0.689 0.670 0.689 7,823,741 0.6791 0.00%
2017-01-16 0 0.720 0.700 0.720 0.690 0.720 6,280,000 4,451,800 0.7089 0.679 0.660 0.679 0.651 0.679 6,657,600 0.6687 0.00%
2017-01-13 0 0.720 0.700 0.720 0.700 0.730 3,590,000 2,550,300 0.7104 0.679 0.660 0.679 0.660 0.689 3,805,858 0.6701 1.41%
2017-01-12 0 0.710 0.700 0.710 0.700 0.710 5,680,000 3,979,400 0.7006 0.670 0.660 0.670 0.660 0.670 6,021,524 0.6609 0.00%
2017-01-11 0 0.710 0.690 0.710 0.690 0.710 5,140,000 3,598,100 0.7000 0.670 0.651 0.670 0.651 0.670 5,449,055 0.6603 0.00%
2017-01-10 0 0.710 0.700 0.710 0.690 0.710 5,690,000 3,984,200 0.7002 0.670 0.660 0.670 0.651 0.670 6,032,125 0.6605 0.00%
2017-01-09 0 0.710 0.700 0.710 0.690 0.720 4,600,000 3,219,800 0.7000 0.670 0.660 0.670 0.651 0.679 4,876,586 0.6603 -1.39%
2017-01-06 0 0.720 0.700 0.720 0.700 0.730 5,850,000 4,164,100 0.7118 0.679 0.660 0.679 0.660 0.689 6,201,746 0.6714 2.86%
2017-01-05 0 0.700 0.700 0.710 0.700 0.720 3,870,000 2,748,400 0.7102 0.660 0.660 0.670 0.660 0.679 4,102,693 0.6699 -1.41%
2017-01-04 0 0.710 0.700 0.710 0.700 0.710 4,980,000 3,488,300 0.7005 0.670 0.660 0.670 0.660 0.670 5,279,435 0.6607 0.00%
2017-01-03 0 0.710 0.700 0.710 0.690 0.720 3,562,500 2,505,675 0.7033 0.670 0.660 0.670 0.651 0.679 3,776,704 0.6635 -1.39%
2016-12-30 0 0.720 0.700 0.720 0.710 0.720 2,962,500 2,104,875 0.7105 0.679 0.660 0.679 0.670 0.679 3,140,628 0.6702 1.41%
2016-12-29 0 0.710 0.710 0.720 0.700 0.720 4,650,000 3,295,500 0.7087 0.670 0.670 0.679 0.660 0.679 4,929,593 0.6685 0.00%
2016-12-28 0 0.710 0.690 0.710 0.690 0.710 3,645,000 2,549,250 0.6994 0.670 0.651 0.670 0.651 0.670 3,864,165 0.6597 1.43%
2016-12-23 0 0.700 0.690 0.700 0.690 0.700 1,800,000 1,242,600 0.6903 0.660 0.651 0.660 0.651 0.660 1,908,229 0.6512 0.00%
2016-12-22 0 0.700 0.680 0.700 0.680 0.700 3,100,000 2,142,100 0.6910 0.660 0.641 0.660 0.641 0.660 3,286,395 0.6518 0.00%
2016-12-21 0 0.700 0.680 0.700 0.680 0.700 3,100,000 2,145,600 0.6921 0.660 0.641 0.660 0.641 0.660 3,286,395 0.6529 0.00%
2016-12-20 0 0.700 0.680 0.700 0.680 0.710 8,293,640 5,740,639 0.6922 0.660 0.641 0.660 0.641 0.670 8,792,316 0.6529 -1.41%
2016-12-19 0 0.710 0.690 0.710 0.690 0.710 4,511,000 3,159,460 0.7004 0.670 0.651 0.670 0.651 0.670 4,782,235 0.6607 0.00%
2016-12-16 0 0.710 0.700 0.710 0.700 0.730 5,650,000 4,001,700 0.7083 0.670 0.660 0.670 0.660 0.689 5,989,720 0.6681 -1.39%
2016-12-15 0 0.720 0.700 0.720 0.700 0.720 5,360,000 3,804,700 0.7098 0.679 0.660 0.679 0.660 0.679 5,682,283 0.6696 0.00%
2016-12-14 0 0.720 0.700 0.720 0.700 0.750 6,280,000 4,469,000 0.7116 0.679 0.660 0.679 0.660 0.707 6,657,600 0.6713 1.41%
2016-12-13 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2016-12-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2016-12-09 0 0.710 0.690 0.710 0.690 0.710 4,770,000 3,340,400 0.7003 0.670 0.651 0.670 0.651 0.670 5,056,808 0.6606 0.00%
2016-12-08 0 0.710 0.690 0.710 0.690 0.710 3,420,000 2,394,000 0.7000 0.670 0.651 0.670 0.651 0.670 3,625,636 0.6603 0.00%
2016-12-07 0 0.710 0.690 0.710 0.690 0.710 5,140,000 3,597,800 0.7000 0.670 0.651 0.670 0.651 0.670 5,449,055 0.6603 0.00%
2016-12-06 0 0.710 0.690 0.710 0.690 0.710 3,830,000 2,684,100 0.7008 0.670 0.651 0.670 0.651 0.670 4,060,288 0.6611 0.00%
2016-12-05 0 0.710 0.690 0.710 0.680 0.710 5,540,000 3,861,900 0.6971 0.670 0.651 0.670 0.641 0.670 5,873,106 0.6576 2.90%
2016-12-02 0 0.690 0.690 0.710 0.690 0.710 7,300,130 5,100,897 0.6987 0.651 0.651 0.670 0.651 0.670 7,739,068 0.6591 -4.17%
2016-12-01 0 0.720 0.700 0.720 0.710 0.720 5,080,000 3,609,100 0.7105 0.679 0.660 0.679 0.670 0.679 5,385,448 0.6702 1.41%
2016-11-30 0 0.710 0.700 0.710 0.690 0.720 12,200,000 8,560,100 0.7016 0.670 0.660 0.670 0.651 0.679 12,933,555 0.6619 0.00%
2016-11-29 0 0.710 0.690 0.710 0.700 0.720 2,710,000 1,906,800 0.7036 0.670 0.651 0.670 0.660 0.679 2,872,945 0.6637 -1.39%
2016-11-28 0 0.720 0.710 0.730 0.710 0.730 5,930,000 4,241,300 0.7152 0.679 0.670 0.689 0.670 0.689 6,286,556 0.6747 0.00%
2016-11-25 0 0.720 0.700 0.720 0.710 0.730 2,960,000 2,109,100 0.7125 0.679 0.660 0.679 0.670 0.689 3,137,977 0.6721 0.00%
2016-11-24 0 0.720 0.700 0.720 0.710 0.740 3,150,000 2,252,500 0.7151 0.679 0.660 0.679 0.670 0.698 3,339,402 0.6745 -2.70%
2016-11-23 0 0.740 0.720 0.740 0.730 0.750 2,310,000 1,687,800 0.7306 0.698 0.679 0.698 0.689 0.707 2,448,894 0.6892 -1.33%
2016-11-22 0 0.750 0.730 0.750 0.710 0.760 5,290,000 3,874,100 0.7323 0.707 0.689 0.707 0.670 0.717 5,608,074 0.6908 -1.32%
2016-11-21 0 0.760 0.740 0.760 0.750 0.760 3,280,000 2,464,700 0.7514 0.717 0.698 0.717 0.707 0.717 3,477,218 0.7088 0.00%
2016-11-18 0 0.760 0.740 0.760 0.740 0.760 3,715,001 2,785,850 0.7499 0.717 0.698 0.717 0.698 0.717 3,938,375 0.7074 0.00%
2016-11-17 0 0.760 0.740 0.760 0.740 0.760 2,500,000 1,877,200 0.7509 0.717 0.698 0.717 0.698 0.717 2,650,319 0.7083 0.00%
2016-11-16 0 0.760 0.740 0.760 0.750 0.770 2,513,000 1,892,160 0.7529 0.717 0.698 0.717 0.707 0.726 2,664,100 0.7102 0.00%
2016-11-15 0 0.760 0.750 0.760 0.750 0.760 3,110,000 2,343,200 0.7534 0.717 0.707 0.717 0.707 0.717 3,296,996 0.7107 0.00%
2016-11-14 0 0.760 0.750 0.760 0.740 0.760 3,260,000 2,446,400 0.7504 0.717 0.707 0.717 0.698 0.717 3,456,016 0.7079 0.00%
2016-11-11 0 0.760 0.740 0.760 0.740 0.760 3,300,000 2,480,200 0.7516 0.717 0.698 0.717 0.698 0.717 3,498,421 0.7089 -1.30%
2016-11-10 0 0.770 0.750 0.770 0.750 0.770 4,110,000 3,125,400 0.7604 0.726 0.707 0.726 0.707 0.726 4,357,124 0.7173 1.32%
2016-11-09 0 0.760 0.740 0.770 0.740 0.770 3,700,000 2,785,600 0.7529 0.717 0.698 0.726 0.698 0.726 3,922,472 0.7102 -1.30%
2016-11-08 0 0.770 0.750 0.770 0.760 0.790 3,980,000 3,034,900 0.7625 0.726 0.707 0.726 0.717 0.745 4,219,307 0.7193 0.00%
2016-11-07 0 0.770 0.750 0.770 0.760 0.770 3,560,000 2,711,200 0.7616 0.726 0.707 0.726 0.717 0.726 3,774,054 0.7184 0.00%
2016-11-04 0 0.770 0.760 0.770 0.760 0.770 1,980,000 1,506,600 0.7609 0.726 0.717 0.726 0.717 0.726 2,099,052 0.7178 0.00%
2016-11-03 0 0.770 0.750 0.770 0.750 0.770 4,750,000 3,609,900 0.7600 0.726 0.707 0.726 0.707 0.726 5,035,605 0.7169 1.32%
2016-11-02 0 0.760 0.750 0.770 0.750 0.770 3,460,000 2,636,300 0.7619 0.717 0.707 0.726 0.707 0.726 3,668,041 0.7187 -1.30%
2016-11-01 0 0.770 0.750 0.770 0.760 0.770 3,240,000 2,474,600 0.7638 0.726 0.707 0.726 0.717 0.726 3,434,813 0.7204 0.00%
2016-10-31 0 0.770 0.760 0.770 0.750 0.780 5,584,508 4,284,860 0.7673 0.726 0.717 0.726 0.707 0.736 5,920,290 0.7238 0.00%
2016-10-28 0 0.770 0.750 0.770 0.750 0.770 3,410,000 2,600,300 0.7626 0.726 0.707 0.726 0.707 0.726 3,615,035 0.7193 1.32%
2016-10-27 0 0.760 0.750 0.770 0.750 0.770 3,270,000 2,484,900 0.7599 0.717 0.707 0.726 0.707 0.726 3,466,617 0.7168 -1.30%
2016-10-26 0 0.770 0.760 0.770 0.760 0.790 2,730,000 2,111,400 0.7734 0.726 0.717 0.726 0.717 0.745 2,894,148 0.7295 -2.53%
2016-10-25 0 0.790 0.780 0.800 0.780 0.800 5,440,000 4,300,200 0.7905 0.745 0.736 0.755 0.736 0.755 5,767,093 0.7456 0.00%
2016-10-24 0 0.790 0.780 0.800 0.770 0.810 5,590,000 4,432,200 0.7929 0.745 0.736 0.755 0.726 0.764 5,926,113 0.7479 -2.47%
2016-10-20 0 0.810 0.800 0.820 0.810 0.810 3,470,000 2,810,700 0.8100 0.764 0.755 0.773 0.764 0.764 3,678,642 0.7641 0.00%
2016-10-19 0 0.810 0.800 0.810 0.800 0.820 4,210,880 3,410,768 0.8100 0.764 0.755 0.764 0.755 0.773 4,464,070 0.7640 -1.22%
2016-10-18 0 0.820 0.800 0.820 0.800 0.820 4,160,000 3,372,300 0.8106 0.773 0.755 0.773 0.755 0.773 4,410,130 0.7647 0.00%
2016-10-17 0 0.820 0.800 0.820 0.800 0.820 4,570,000 3,704,600 0.8106 0.773 0.755 0.773 0.755 0.773 4,844,783 0.7647 0.00%
2016-10-14 0 0.820 0.800 0.820 0.800 0.820 4,560,000 3,697,900 0.8109 0.773 0.755 0.773 0.755 0.773 4,834,181 0.7649 1.23%
2016-10-13 0 0.810 0.800 0.810 0.800 0.820 3,190,000 2,582,400 0.8095 0.764 0.755 0.764 0.755 0.773 3,381,807 0.7636 0.00%
2016-10-12 0 0.810 0.800 0.820 0.800 0.820 3,740,000 3,029,600 0.8101 0.764 0.755 0.773 0.755 0.773 3,964,877 0.7641 -1.22%
2016-10-11 0 0.820 0.810 0.820 0.800 0.820 4,510,000 3,657,500 0.8110 0.773 0.764 0.773 0.755 0.773 4,781,175 0.7650 1.23%
2016-10-07 0 0.810 0.800 0.820 0.810 0.830 4,060,000 3,297,200 0.8121 0.764 0.755 0.773 0.764 0.783 4,304,118 0.7661 -1.22%
2016-10-06 0 0.820 0.810 0.820 0.810 0.830 3,245,890 2,650,194 0.8165 0.773 0.764 0.773 0.764 0.783 3,441,057 0.7702 0.00%
2016-10-05 0 0.820 0.810 0.820 0.800 0.820 4,158,250 3,373,552 0.8113 0.773 0.764 0.773 0.755 0.773 4,408,275 0.7653 0.00%
2016-10-04 0 0.820 0.800 0.820 0.800 0.820 4,010,000 3,248,200 0.8100 0.773 0.755 0.773 0.755 0.773 4,251,111 0.7641 0.00%
2016-10-03 0 0.820 0.800 0.820 0.800 0.820 4,230,000 3,428,200 0.8104 0.773 0.755 0.773 0.755 0.773 4,484,339 0.7645 1.23%
2016-09-30 0 0.810 0.800 0.810 0.800 0.810 3,480,000 2,818,500 0.8099 0.764 0.755 0.764 0.755 0.764 3,689,244 0.7640 -1.22%
2016-09-29 0 0.820 0.800 0.820 0.800 0.820 3,960,000 3,209,000 0.8104 0.773 0.755 0.773 0.755 0.773 4,198,105 0.7644 0.00%
2016-09-28 0 0.820 0.800 0.820 0.800 0.820 3,295,000 2,673,750 0.8115 0.773 0.755 0.773 0.755 0.773 3,493,120 0.7654 0.00%
2016-09-27 0 0.820 0.810 0.820 0.800 0.830 4,762,115 3,880,207 0.8148 0.773 0.764 0.773 0.755 0.783 5,048,449 0.7686 0.00%
2016-09-26 0 0.820 0.800 0.820 0.800 0.820 4,322,500 3,501,725 0.8101 0.773 0.755 0.773 0.755 0.773 4,582,401 0.7642 0.00%
2016-09-23 0 0.820 0.800 0.820 0.810 0.830 4,250,000 3,445,400 0.8107 0.773 0.755 0.773 0.764 0.783 4,505,542 0.7647 -1.20%
2016-09-22 0 0.830 0.810 0.830 0.820 0.840 7,510,000 6,204,600 0.8262 0.783 0.764 0.783 0.773 0.792 7,961,557 0.7793 0.00%
2016-09-21 0 0.830 0.820 0.830 0.820 0.830 4,920,000 4,052,700 0.8237 0.783 0.773 0.783 0.773 0.783 5,215,827 0.7770 0.00%
2016-09-20 0 0.830 0.820 0.830 0.830 0.850 5,247,500 4,373,500 0.8334 0.783 0.773 0.783 0.783 0.802 5,563,019 0.7862 -2.35%
2016-09-19 0 0.850 0.830 0.850 0.840 0.850 5,100,000 4,284,200 0.8400 0.802 0.783 0.802 0.792 0.802 5,406,650 0.7924 0.00%
2016-09-15 0 0.850 0.830 0.850 0.830 0.850 5,280,000 4,431,600 0.8393 0.802 0.783 0.802 0.783 0.802 5,597,473 0.7917 1.19%
2016-09-14 0 0.840 0.820 0.840 0.820 0.850 3,210,000 2,672,900 0.8327 0.792 0.773 0.792 0.773 0.802 3,403,009 0.7855 0.00%
2016-09-13 0 0.840 0.830 0.840 0.830 0.850 4,990,000 4,189,900 0.8397 0.792 0.783 0.792 0.783 0.802 5,290,036 0.7920 0.00%
2016-09-12 0 0.840 0.820 0.840 0.820 0.840 4,910,000 4,077,400 0.8304 0.792 0.773 0.792 0.773 0.792 5,205,226 0.7833 -1.18%
2016-09-09 0 0.850 0.830 0.850 0.830 0.850 5,430,000 4,561,900 0.8401 0.802 0.783 0.802 0.783 0.802 5,756,492 0.7925 0.00%
2016-09-08 0 0.850 0.830 0.850 0.830 0.850 3,990,000 3,357,300 0.8414 0.802 0.783 0.802 0.783 0.802 4,229,909 0.7937 0.00%
2016-09-07 0 0.850 0.850 0.860 0.840 0.860 3,715,000 3,157,800 0.8500 0.802 0.802 0.811 0.792 0.811 3,938,374 0.8018 -1.16%
2016-09-06 0 0.860 0.840 0.860 0.850 0.870 3,285,000 2,809,200 0.8552 0.811 0.792 0.811 0.802 0.821 3,482,519 0.8067 -1.15%
2016-09-05 0 0.870 0.860 0.870 0.850 0.870 5,110,000 4,393,100 0.8597 0.821 0.811 0.821 0.802 0.821 5,417,251 0.8109 1.16%
2016-09-02 0 0.860 0.840 0.850 0.850 0.860 5,290,000 4,500,000 0.8507 0.811 0.792 0.802 0.802 0.811 5,608,074 0.8024 0.00%
2016-09-01 0 0.860 0.840 0.860 0.840 0.860 4,110,000 3,486,300 0.8482 0.811 0.792 0.811 0.792 0.811 4,357,124 0.8001 1.18%
2016-08-31 0 0.850 0.830 0.850 0.820 0.850 4,957,500 4,146,550 0.8364 0.802 0.783 0.802 0.773 0.802 5,255,582 0.7890 2.41%
2016-08-30 0 0.830 0.830 0.840 0.830 0.840 3,650,000 3,030,200 0.8302 0.783 0.783 0.792 0.783 0.792 3,869,465 0.7831 0.00%
2016-08-29 0 0.830 0.820 0.830 0.820 0.840 3,637,250 3,019,527 0.8302 0.783 0.773 0.783 0.773 0.792 3,855,949 0.7831 -1.19%
2016-08-26 0 0.840 0.830 0.840 0.830 0.850 4,900,000 4,105,500 0.8379 0.792 0.783 0.792 0.783 0.802 5,194,625 0.7903 1.20%
2016-08-25 0 0.830 0.820 0.830 0.820 0.840 3,680,000 3,062,800 0.8323 0.783 0.773 0.783 0.773 0.792 3,901,269 0.7851 1.22%
2016-08-24 0 0.820 0.820 0.830 0.820 0.850 4,749,000 3,964,950 0.8349 0.773 0.773 0.783 0.773 0.802 5,034,545 0.7875 -1.20%
2016-08-23 0 0.830 0.830 0.840 0.820 0.840 4,420,000 3,668,500 0.8300 0.783 0.783 0.792 0.773 0.792 4,685,763 0.7829 1.22%
2016-08-22 0 0.820 0.830 0.840 0.820 0.840 4,103,200 3,405,460 0.8300 0.773 0.783 0.792 0.773 0.792 4,349,915 0.7829 -2.38%
2016-08-19 0 0.840 0.830 0.850 0.830 0.850 4,502,750 3,781,800 0.8399 0.792 0.783 0.802 0.783 0.802 4,773,489 0.7923 -1.18%
2016-08-18 0 0.850 0.840 0.850 0.830 0.850 6,040,000 5,070,500 0.8395 0.802 0.792 0.802 0.783 0.802 6,403,170 0.7919 1.19%
2016-08-17 0 0.840 0.820 0.840 0.830 0.840 4,520,299 3,754,836 0.8307 0.792 0.773 0.792 0.783 0.792 4,792,093 0.7835 0.00%
2016-08-16 0 0.840 0.820 0.840 0.820 0.850 4,360,000 3,626,200 0.8317 0.792 0.773 0.792 0.773 0.802 4,622,156 0.7845 0.00%
2016-08-15 0 0.840 0.830 0.840 0.830 0.840 4,320,000 3,593,400 0.8318 0.792 0.783 0.792 0.783 0.792 4,579,751 0.7846 0.00%
2016-08-12 0 0.840 0.820 0.840 0.820 0.840 5,197,500 4,315,000 0.8302 0.792 0.773 0.792 0.773 0.792 5,510,012 0.7831 1.20%
2016-08-11 0 0.830 0.810 0.830 0.820 0.830 4,810,000 3,948,600 0.8209 0.783 0.764 0.783 0.773 0.783 5,099,213 0.7744 0.00%
2016-08-10 0 0.830 0.820 0.830 0.820 0.840 4,772,325 3,943,736 0.8264 0.783 0.773 0.783 0.773 0.792 5,059,273 0.7795 0.00%
2016-08-09 0 0.830 0.820 0.840 0.820 0.840 4,010,000 3,322,700 0.8286 0.783 0.773 0.792 0.773 0.792 4,251,111 0.7816 -1.19%
2016-08-08 0 0.840 0.820 0.840 0.830 0.850 3,870,000 3,217,200 0.8313 0.792 0.773 0.792 0.783 0.802 4,102,693 0.7842 1.20%
2016-08-05 0 0.830 0.820 0.830 0.810 0.830 4,550,000 3,716,500 0.8168 0.783 0.773 0.783 0.764 0.783 4,823,580 0.7705 2.47%
2016-08-04 0 0.810 0.800 0.810 0.800 0.830 3,270,000 2,664,100 0.8147 0.764 0.755 0.764 0.755 0.783 3,466,617 0.7685 -1.22%
2016-08-03 0 0.820 0.810 0.820 0.790 0.830 5,320,000 4,289,000 0.8062 0.773 0.764 0.773 0.745 0.783 5,639,878 0.7605 -1.20%
2016-08-01 0 0.830 0.830 0.840 0.820 0.840 3,800,000 3,152,900 0.8297 0.783 0.783 0.792 0.773 0.792 4,028,484 0.7827 1.22%
2016-07-29 0 0.820 0.810 0.820 0.820 0.840 3,620,000 2,992,800 0.8267 0.773 0.764 0.773 0.773 0.792 3,837,661 0.7798 -1.20%
2016-07-28 0 0.830 0.830 0.840 0.830 0.840 5,320,000 4,438,000 0.8342 0.783 0.783 0.792 0.783 0.792 5,639,878 0.7869 -1.19%
2016-07-27 0 0.840 0.830 0.850 0.830 0.850 4,420,000 3,705,400 0.8383 0.792 0.783 0.802 0.783 0.802 4,685,763 0.7908 -1.18%
2016-07-26 0 0.850 0.830 0.850 0.830 0.850 4,228,800 3,552,928 0.8402 0.802 0.783 0.802 0.783 0.802 4,483,067 0.7925 0.00%
2016-07-25 0 0.850 0.830 0.850 0.830 0.870 3,670,000 3,110,300 0.8475 0.802 0.783 0.802 0.783 0.821 3,890,668 0.7994 -2.30%
2016-07-22 0 0.870 0.850 0.870 0.850 0.870 3,561,000 3,062,620 0.8600 0.821 0.802 0.821 0.802 0.821 3,775,114 0.8113 0.00%
2016-07-21 0 0.870 0.850 0.870 0.860 0.870 3,570,000 3,072,800 0.8607 0.821 0.802 0.821 0.811 0.821 3,784,655 0.8119 0.00%
2016-07-20 0 0.870 0.860 0.870 0.850 0.870 5,110,000 4,395,700 0.8602 0.821 0.811 0.821 0.802 0.821 5,417,251 0.8114 1.16%
2016-07-19 0 0.860 0.850 0.870 0.850 0.870 3,805,000 3,271,300 0.8597 0.811 0.802 0.821 0.802 0.821 4,033,785 0.8110 -1.15%
2016-07-18 0 0.870 0.850 0.870 0.850 0.870 4,770,000 4,105,500 0.8607 0.821 0.802 0.821 0.802 0.821 5,056,808 0.8119 0.00%
2016-07-15 0 0.870 0.850 0.870 0.850 0.870 4,060,000 3,491,900 0.8601 0.821 0.802 0.821 0.802 0.821 4,304,118 0.8113 0.00%
2016-07-14 0 0.870 0.850 0.870 0.850 0.870 3,928,000 3,379,560 0.8604 0.821 0.802 0.821 0.802 0.821 4,164,181 0.8116 1.16%
2016-07-13 0 0.860 0.850 0.870 0.860 0.870 3,550,000 3,053,900 0.8603 0.811 0.802 0.821 0.811 0.821 3,763,452 0.8115 -1.15%
2016-07-12 0 0.870 0.850 0.870 0.850 0.870 4,030,231 3,464,541 0.8596 0.821 0.802 0.821 0.802 0.821 4,272,559 0.8109 0.00%
2016-07-11 0 0.870 0.850 0.870 0.850 0.870 4,395,000 3,785,650 0.8614 0.821 0.802 0.821 0.802 0.821 4,659,260 0.8125 1.16%
2016-07-08 0 0.860 0.860 0.870 0.850 0.870 1,860,000 1,599,100 0.8597 0.811 0.811 0.821 0.802 0.821 1,971,837 0.8110 -1.15%
2016-07-07 0 0.870 0.860 0.870 0.840 0.870 5,410,000 4,685,200 0.8660 0.821 0.811 0.821 0.792 0.821 5,735,290 0.8169 1.16%
2016-07-06 0 0.860 0.850 0.870 0.840 0.860 4,464,811 3,806,496 0.8526 0.811 0.802 0.821 0.792 0.811 4,733,269 0.8042 -1.15%
2016-07-05 0 0.870 0.860 0.880 0.860 0.880 3,543,200 3,082,788 0.8701 0.821 0.811 0.830 0.811 0.830 3,756,244 0.8207 -1.14%
2016-07-04 0 0.880 0.870 0.890 0.870 0.880 3,535,000 3,107,750 0.8791 0.830 0.821 0.840 0.821 0.830 3,747,551 0.8293 1.15%
2016-06-30 0 0.870 0.860 0.870 0.870 0.880 5,490,000 4,778,600 0.8704 0.821 0.811 0.821 0.821 0.830 5,820,100 0.8211 0.00%
2016-06-29 0 0.870 0.850 0.870 0.860 0.870 2,238,000 1,930,940 0.8628 0.821 0.802 0.821 0.811 0.821 2,372,565 0.8139 0.00%
2016-06-28 0 0.870 0.850 0.870 0.860 0.870 3,820,000 3,286,700 0.8604 0.821 0.802 0.821 0.811 0.821 4,049,687 0.8116 0.00%
2016-06-27 0 0.870 0.860 0.880 0.840 0.870 4,760,000 4,072,300 0.8555 0.821 0.811 0.830 0.792 0.821 5,046,207 0.8070 1.16%
2016-06-24 0 0.860 0.840 0.860 0.830 0.880 3,155,000 2,680,550 0.8496 0.811 0.792 0.811 0.783 0.830 3,344,702 0.8014 -2.27%
2016-06-23 0 0.880 0.860 0.880 0.860 0.880 4,690,000 4,080,800 0.8701 0.830 0.811 0.830 0.811 0.830 4,971,998 0.8208 1.15%
2016-06-22 0 0.870 0.860 0.880 0.860 0.880 4,126,551 3,584,760 0.8687 0.821 0.811 0.830 0.811 0.830 4,374,670 0.8194 1.16%
2016-06-21 0 0.860 0.850 0.870 0.850 0.870 2,450,000 2,105,400 0.8593 0.811 0.802 0.821 0.802 0.821 2,597,312 0.8106 1.18%
2016-06-20 0 0.850 0.850 0.860 0.830 0.850 4,910,000 4,116,800 0.8385 0.802 0.802 0.811 0.783 0.802 5,205,226 0.7909 1.19%
2016-06-17 0 0.840 0.830 0.850 0.820 0.840 5,020,000 4,200,400 0.8367 0.792 0.783 0.802 0.773 0.792 5,321,840 0.7893 1.20%
2016-06-16 0 0.830 0.820 0.830 0.810 0.840 4,610,000 3,801,200 0.8246 0.783 0.773 0.783 0.764 0.792 4,887,188 0.7778 -1.19%
2016-06-15 0 0.840 0.820 0.840 0.820 0.840 4,580,000 3,798,200 0.8293 0.792 0.773 0.792 0.773 0.792 4,855,384 0.7823 0.00%
2016-06-14 0 0.840 0.830 0.850 0.820 0.850 3,680,000 3,082,300 0.8376 0.792 0.783 0.802 0.773 0.802 3,901,269 0.7901 1.57%
2016-06-13 0 0.870 0.860 0.870 0.850 0.870 5,844,500 5,051,235 0.8643 0.780 0.771 0.780 0.762 0.780 6,518,073 0.7750 -1.14%
2016-06-10 0 0.880 0.860 0.880 0.860 0.880 4,720,000 4,107,200 0.8702 0.789 0.771 0.789 0.771 0.789 5,263,975 0.7802 0.00%
2016-06-08 0 0.880 0.860 0.880 0.860 0.890 4,880,000 4,262,500 0.8735 0.789 0.771 0.789 0.771 0.798 5,442,415 0.7832 0.00%
2016-06-07 0 0.880 0.860 0.880 0.870 0.890 4,815,000 4,205,350 0.8734 0.789 0.771 0.789 0.780 0.798 5,369,924 0.7831 0.00%
2016-06-06 0 0.880 0.860 0.880 0.860 0.880 4,270,000 3,712,100 0.8693 0.789 0.771 0.789 0.771 0.789 4,762,113 0.7795 1.15%
2016-06-03 0 0.870 0.860 0.880 0.860 0.880 3,400,000 2,970,100 0.8736 0.780 0.771 0.789 0.771 0.789 3,791,846 0.7833 0.00%
2016-06-02 0 0.870 0.860 0.880 0.870 0.890 3,610,000 3,159,900 0.8753 0.780 0.771 0.789 0.780 0.798 4,026,049 0.7849 0.00%
2016-06-01 0 0.870 0.860 0.880 0.860 0.890 4,740,000 4,158,500 0.8773 0.780 0.771 0.789 0.771 0.798 5,286,280 0.7867 -1.14%
2016-05-31 0 0.880 0.850 0.870 0.850 0.900 15,500,000 13,570,750 0.8755 0.789 0.762 0.780 0.762 0.807 17,286,359 0.7851 1.15%
2016-05-30 0 0.870 0.860 0.870 0.860 0.890 3,880,000 3,387,700 0.8731 0.780 0.771 0.780 0.771 0.798 4,327,166 0.7829 -1.14%
2016-05-27 0 0.880 0.860 0.880 0.850 0.880 4,190,000 3,606,000 0.8606 0.789 0.771 0.789 0.762 0.789 4,672,893 0.7717 2.33%
2016-05-26 0 0.860 0.840 0.860 0.840 0.880 4,900,000 4,214,450 0.8601 0.771 0.753 0.771 0.753 0.789 5,464,720 0.7712 -1.15%
2016-05-25 0 0.870 0.860 0.870 0.830 0.880 5,400,000 4,621,100 0.8558 0.780 0.771 0.780 0.744 0.789 6,022,344 0.7673 4.82%
2016-05-24 0 0.830 0.830 0.840 0.800 0.840 2,940,000 2,406,800 0.8186 0.744 0.744 0.753 0.717 0.753 3,278,832 0.7340 1.22%
2016-05-23 0 0.820 0.810 0.830 0.810 0.840 3,700,000 3,063,200 0.8279 0.735 0.726 0.744 0.726 0.753 4,126,421 0.7423 -1.20%
2016-05-20 0 0.830 0.820 0.830 0.810 0.830 3,865,000 3,167,050 0.8194 0.744 0.735 0.744 0.726 0.744 4,310,437 0.7347 2.47%
2016-05-19 0 0.810 0.800 0.810 0.810 0.830 3,315,000 2,712,500 0.8183 0.726 0.717 0.726 0.726 0.744 3,697,050 0.7337 -1.22%
2016-05-18 0 0.820 0.820 0.830 0.810 0.830 4,020,000 3,287,000 0.8177 0.735 0.735 0.744 0.726 0.744 4,483,301 0.7332 -1.20%
2016-05-17 0 0.830 0.820 0.830 0.790 0.840 3,870,000 3,178,200 0.8212 0.744 0.735 0.744 0.708 0.753 4,316,013 0.7364 2.47%
2016-05-16 0 0.810 0.800 0.810 0.770 0.820 3,536,500 2,833,455 0.8012 0.726 0.717 0.726 0.690 0.735 3,944,078 0.7184 3.85%
2016-05-13 0 0.780 0.780 0.790 0.750 0.790 3,910,000 3,023,700 0.7733 0.699 0.699 0.708 0.672 0.708 4,360,623 0.6934 4.00%
2016-05-12 0 0.750 0.740 0.750 0.740 0.760 3,520,000 2,638,000 0.7494 0.672 0.664 0.672 0.664 0.681 3,925,676 0.6720 0.00%
2016-05-11 0 0.750 0.740 0.750 0.740 0.760 3,285,000 2,463,200 0.7498 0.672 0.664 0.672 0.664 0.681 3,663,593 0.6723 1.35%
2016-05-10 0 0.740 0.740 0.750 0.740 0.750 3,692,000 2,747,920 0.7443 0.664 0.664 0.672 0.664 0.672 4,117,499 0.6674 -1.33%
2016-05-09 0 0.750 0.740 0.750 0.740 0.760 5,210,000 3,888,900 0.7464 0.672 0.664 0.672 0.664 0.681 5,810,447 0.6693 0.00%
2016-05-06 0 0.750 0.730 0.750 0.740 0.780 7,340,000 5,518,800 0.7519 0.672 0.655 0.672 0.664 0.699 8,185,927 0.6742 -3.85%
2016-05-05 0 0.780 0.780 0.800 0.780 0.840 8,368,750 6,761,655 0.8080 0.699 0.699 0.717 0.699 0.753 9,333,240 0.7245 -6.02%
2016-05-04 0 0.830 0.830 0.840 0.820 0.840 8,430,000 6,973,900 0.8273 0.744 0.744 0.753 0.735 0.753 9,401,549 0.7418 -1.19%
2016-05-03 0 0.840 0.820 0.840 0.820 0.850 4,270,000 3,578,900 0.8381 0.753 0.735 0.753 0.735 0.762 4,762,113 0.7515 -1.18%
2016-04-29 0 0.850 0.830 0.850 0.830 0.860 6,500,000 5,466,100 0.8409 0.762 0.744 0.762 0.744 0.771 7,249,118 0.7540 -1.16%
2016-04-28 0 0.860 0.850 0.860 0.850 0.890 4,549,500 3,935,685 0.8651 0.771 0.762 0.771 0.762 0.798 5,073,825 0.7757 -2.27%
2016-04-27 0 0.880 0.870 0.890 0.870 0.890 3,760,000 3,307,900 0.8798 0.789 0.780 0.798 0.780 0.798 4,193,336 0.7888 0.00%
2016-04-26 0 0.880 0.870 0.880 0.870 0.890 3,196,732 2,811,254 0.8794 0.789 0.780 0.789 0.780 0.798 3,565,152 0.7885 0.00%
2016-04-25 0 0.880 0.870 0.880 0.870 0.890 1,908,500 1,680,855 0.8807 0.789 0.780 0.789 0.780 0.798 2,128,453 0.7897 0.00%
2016-04-22 0 0.880 0.880 0.890 0.870 0.890 2,110,000 1,856,800 0.8800 0.789 0.789 0.798 0.780 0.798 2,353,175 0.7891 -1.12%
2016-04-21 0 0.890 0.870 0.890 0.870 0.890 5,520,000 4,855,300 0.8796 0.798 0.780 0.798 0.780 0.798 6,156,174 0.7887 2.30%
2016-04-20 0 0.870 0.870 0.880 0.870 0.890 2,990,000 2,635,700 0.8815 0.780 0.780 0.789 0.780 0.798 3,334,594 0.7904 -2.25%
2016-04-19 0 0.890 0.880 0.890 0.870 0.890 6,276,200 5,518,108 0.8792 0.798 0.789 0.798 0.780 0.798 6,999,526 0.7884 1.14%
2016-04-18 0 0.880 0.860 0.880 0.870 0.880 3,320,000 2,889,600 0.8704 0.789 0.771 0.789 0.780 0.789 3,702,627 0.7804 0.00%
2016-04-15 0 0.880 0.870 0.880 0.860 0.890 6,400,000 5,603,200 0.8755 0.789 0.780 0.789 0.771 0.798 7,137,593 0.7850 0.00%
2016-04-14 0 0.880 0.860 0.880 0.860 0.880 4,880,000 4,246,700 0.8702 0.789 0.771 0.789 0.771 0.789 5,442,415 0.7803 0.00%
2016-04-13 0 0.880 0.860 0.880 0.850 0.880 6,620,000 5,716,800 0.8636 0.789 0.771 0.789 0.762 0.789 7,382,948 0.7743 3.53%
2016-04-12 0 0.850 0.840 0.850 0.840 0.850 3,200,000 2,717,000 0.8491 0.762 0.753 0.762 0.753 0.762 3,568,797 0.7613 0.00%
2016-04-11 0 0.850 0.840 0.850 0.850 0.860 4,901,000 4,192,700 0.8555 0.762 0.753 0.762 0.762 0.771 5,465,835 0.7671 -1.16%
2016-04-08 0 0.860 0.850 0.860 0.850 0.870 3,380,000 2,881,100 0.8524 0.771 0.762 0.771 0.762 0.780 3,769,542 0.7643 -1.15%
2016-04-07 0 0.870 0.860 0.870 0.860 0.880 3,850,000 3,335,700 0.8664 0.780 0.771 0.780 0.771 0.789 4,293,709 0.7769 -2.25%
2016-04-06 0 0.890 0.880 0.890 0.880 0.900 3,420,000 3,032,900 0.8868 0.798 0.789 0.798 0.789 0.807 3,814,151 0.7952 -1.11%
2016-04-05 0 0.900 0.880 0.900 0.880 0.900 3,620,000 3,219,400 0.8893 0.807 0.789 0.807 0.789 0.807 4,037,201 0.7974 -1.10%
2016-04-01 0 0.910 0.900 0.910 0.880 0.910 3,982,600 3,585,388 0.9003 0.816 0.807 0.816 0.789 0.816 4,441,591 0.8072 -1.09%
2016-03-31 0 0.920 0.910 0.920 0.860 0.920 8,784,624 7,768,207 0.8843 0.825 0.816 0.825 0.771 0.825 9,797,043 0.7929 5.75%
2016-03-30 0 0.870 0.850 0.870 0.830 0.870 5,903,000 5,042,170 0.8542 0.780 0.762 0.780 0.744 0.780 6,583,315 0.7659 2.35%
2016-03-29 0 0.850 0.840 0.850 0.830 0.850 7,150,000 5,969,000 0.8348 0.762 0.753 0.762 0.744 0.762 7,974,030 0.7486 0.00%
2016-03-24 0 0.850 0.850 0.860 0.840 0.850 3,610,000 3,062,000 0.8482 0.762 0.762 0.771 0.753 0.762 4,026,049 0.7605 -1.16%
2016-03-23 0 0.860 0.860 0.870 0.850 0.860 5,790,000 4,976,400 0.8595 0.771 0.771 0.780 0.762 0.771 6,457,292 0.7707 0.00%
2016-03-22 0 0.860 0.850 0.870 0.850 0.880 6,020,000 5,203,800 0.8644 0.771 0.762 0.780 0.762 0.789 6,713,799 0.7751 -2.27%
2016-03-21 0 0.880 0.860 0.880 0.860 0.900 6,674,000 5,779,720 0.8660 0.789 0.771 0.789 0.771 0.807 7,443,172 0.7765 3.53%
2016-03-18 0 0.850 0.840 0.850 0.840 0.880 6,611,000 5,644,060 0.8537 0.762 0.753 0.762 0.753 0.789 7,372,911 0.7655 0.00%
2016-03-17 0 0.850 0.840 0.850 0.830 0.850 6,203,750 5,209,700 0.8398 0.762 0.753 0.762 0.744 0.762 6,918,726 0.7530 1.19%
2016-03-16 0 0.840 0.840 0.850 0.830 0.840 4,392,000 3,686,880 0.8395 0.753 0.753 0.762 0.744 0.753 4,898,173 0.7527 0.00%
2016-03-15 0 0.840 0.830 0.850 0.830 0.850 3,840,000 3,212,300 0.8365 0.753 0.744 0.762 0.744 0.762 4,282,556 0.7501 -1.18%
2016-03-14 0 0.850 0.830 0.850 0.830 0.850 4,010,000 3,365,800 0.8394 0.762 0.744 0.762 0.744 0.762 4,472,148 0.7526 1.19%
2016-03-11 0 0.840 0.830 0.840 0.820 0.850 3,850,000 3,194,900 0.8298 0.753 0.744 0.753 0.735 0.762 4,293,709 0.7441 1.20%
2016-03-10 0 0.830 0.820 0.840 0.820 0.840 4,115,000 3,413,500 0.8295 0.744 0.735 0.753 0.735 0.753 4,589,249 0.7438 1.22%
2016-03-09 0 0.820 0.810 0.820 0.800 0.820 3,210,000 2,605,600 0.8117 0.735 0.726 0.735 0.717 0.735 3,579,949 0.7278 1.23%
2016-03-08 0 0.810 0.810 0.820 0.800 0.820 2,430,000 1,965,500 0.8088 0.726 0.726 0.735 0.717 0.735 2,710,055 0.7253 1.25%
2016-03-07 0 0.800 0.790 0.810 0.770 0.850 4,777,635 3,798,938 0.7952 0.717 0.708 0.726 0.690 0.762 5,328,252 0.7130 3.90%
2016-03-04 0 0.770 0.760 0.770 0.750 0.770 5,489,846 4,182,779 0.7619 0.690 0.681 0.690 0.672 0.690 6,122,545 0.6832 2.67%
2016-03-03 0 0.750 0.750 0.760 0.750 0.770 4,200,000 3,174,900 0.7559 0.672 0.672 0.681 0.672 0.690 4,684,046 0.6778 -2.60%
2016-03-02 0 0.770 0.760 0.770 0.750 0.800 7,786,099 5,949,852 0.7642 0.690 0.681 0.690 0.672 0.717 8,683,439 0.6852 1.32%
2016-03-01 0 0.760 0.740 0.760 0.740 0.770 5,460,000 4,122,600 0.7551 0.681 0.664 0.681 0.664 0.690 6,089,259 0.6770 -1.30%
2016-02-29 0 0.770 0.750 0.770 0.750 0.780 4,090,000 3,121,700 0.7633 0.690 0.672 0.690 0.672 0.699 4,561,368 0.6844 0.00%
2016-02-26 0 0.770 0.760 0.770 0.750 0.770 3,270,000 2,489,600 0.7613 0.690 0.681 0.690 0.672 0.690 3,646,864 0.6827 1.32%
2016-02-25 0 0.760 0.750 0.760 0.750 0.760 2,100,000 1,591,500 0.7579 0.681 0.672 0.681 0.672 0.681 2,342,023 0.6795 0.00%
2016-02-24 0 0.760 0.760 0.770 0.750 0.770 2,370,000 1,806,100 0.7621 0.681 0.681 0.690 0.672 0.690 2,643,140 0.6833 -1.30%
2016-02-23 0 0.770 0.750 0.770 0.750 0.770 3,240,000 2,463,100 0.7602 0.690 0.672 0.690 0.672 0.690 3,613,407 0.6817 0.00%
2016-02-22 0 0.770 0.750 0.770 0.750 0.770 2,630,000 1,998,100 0.7597 0.690 0.672 0.690 0.672 0.690 2,933,105 0.6812 0.00%
2016-02-19 0 0.770 0.750 0.770 0.760 0.770 3,594,000 2,733,040 0.7604 0.690 0.672 0.690 0.681 0.690 4,008,205 0.6819 0.00%
2016-02-18 0 0.770 0.750 0.770 0.760 0.770 2,760,000 2,097,900 0.7601 0.690 0.672 0.690 0.681 0.690 3,078,087 0.6816 0.00%
2016-02-17 0 0.770 0.750 0.770 0.760 0.770 4,035,000 3,086,850 0.7650 0.690 0.672 0.690 0.681 0.690 4,500,030 0.6860 0.00%
2016-02-16 0 0.770 0.750 0.770 0.760 0.780 3,685,000 2,828,050 0.7674 0.690 0.672 0.690 0.681 0.699 4,109,692 0.6881 -1.28%
2016-02-15 0 0.780 0.760 0.780 0.770 0.780 2,850,000 2,200,600 0.7721 0.699 0.681 0.699 0.690 0.699 3,178,460 0.6923 0.00%
2016-02-12 0 0.780 0.760 0.780 0.750 0.780 4,139,000 3,185,370 0.7696 0.699 0.681 0.699 0.672 0.699 4,616,015 0.6901 0.00%
2016-02-11 0 0.780 0.780 0.790 0.750 0.780 3,490,000 2,647,000 0.7585 0.699 0.699 0.708 0.672 0.699 3,892,219 0.6801 1.30%
2016-02-05 0 0.770 0.760 0.770 0.750 0.770 4,531,000 3,456,030 0.7628 0.690 0.681 0.690 0.672 0.690 5,053,193 0.6839 0.00%
2016-02-04 0 0.770 0.760 0.770 0.740 0.770 5,960,004 4,495,402 0.7543 0.690 0.681 0.690 0.664 0.690 6,646,888 0.6763 2.67%
2016-02-03 0 0.750 0.730 0.750 0.740 0.750 5,000,000 3,707,400 0.7415 0.672 0.655 0.672 0.664 0.672 5,576,245 0.6649 0.00%
2016-02-02 0 0.750 0.740 0.750 0.740 0.760 4,550,000 3,410,000 0.7495 0.672 0.664 0.672 0.664 0.681 5,074,383 0.6720 -1.32%
2016-02-01 0 0.760 0.740 0.760 0.740 0.760 3,450,000 2,584,700 0.7492 0.681 0.664 0.681 0.664 0.681 3,847,609 0.6718 0.00%
2016-01-29 0 0.760 0.740 0.760 0.740 0.760 3,475,000 2,606,850 0.7502 0.681 0.664 0.681 0.664 0.681 3,875,490 0.6727 0.00%
2016-01-28 0 0.760 0.740 0.760 0.740 0.760 2,520,000 1,889,200 0.7497 0.681 0.664 0.681 0.664 0.681 2,810,427 0.6722 0.00%
2016-01-27 0 0.760 0.750 0.760 0.740 0.770 5,284,346 3,983,929 0.7539 0.681 0.672 0.681 0.664 0.690 5,893,361 0.6760 1.33%
2016-01-26 0 0.750 0.740 0.750 0.740 0.750 2,822,500 2,115,675 0.7496 0.672 0.664 0.672 0.664 0.672 3,147,790 0.6721 -1.32%
2016-01-25 0 0.760 0.750 0.760 0.750 0.770 4,740,000 3,581,000 0.7555 0.681 0.672 0.681 0.672 0.690 5,286,280 0.6774 0.00%
2016-01-22 0 0.760 0.740 0.760 0.740 0.760 3,845,000 2,888,000 0.7511 0.681 0.664 0.681 0.664 0.681 4,288,132 0.6735 1.33%
2016-01-21 0 0.750 0.730 0.750 0.730 0.760 5,215,000 3,905,795 0.7490 0.672 0.655 0.672 0.655 0.681 5,816,023 0.6716 0.00%
2016-01-20 0 0.750 0.730 0.750 0.740 0.760 3,840,000 2,874,300 0.7485 0.672 0.655 0.672 0.664 0.681 4,282,556 0.6712 -2.60%
2016-01-19 0 0.770 0.750 0.770 0.750 0.770 4,040,000 3,034,600 0.7511 0.690 0.672 0.690 0.672 0.690 4,505,606 0.6735 2.67%
2016-01-18 0 0.750 0.740 0.750 0.740 0.750 4,590,000 3,411,500 0.7432 0.672 0.664 0.672 0.664 0.672 5,118,993 0.6664 -1.32%
2016-01-15 0 0.760 0.730 0.760 0.730 0.760 3,632,500 2,714,175 0.7472 0.681 0.655 0.681 0.655 0.681 4,051,142 0.6700 0.00%
2016-01-14 0 0.760 0.740 0.760 0.740 0.760 4,080,000 3,077,900 0.7544 0.681 0.664 0.681 0.664 0.681 4,550,216 0.6764 -1.30%
2016-01-13 0 0.770 0.750 0.780 0.760 0.780 3,430,000 2,635,700 0.7684 0.690 0.672 0.699 0.681 0.699 3,825,304 0.6890 0.00%
2016-01-12 0 0.770 0.750 0.770 0.750 0.770 2,780,000 2,114,700 0.7607 0.690 0.672 0.690 0.672 0.690 3,100,392 0.6821 0.00%
2016-01-11 0 0.770 0.750 0.770 0.740 0.780 3,361,000 2,552,700 0.7595 0.690 0.672 0.690 0.664 0.699 3,748,352 0.6810 -1.28%
2016-01-08 0 0.780 0.770 0.790 0.780 0.810 3,960,000 3,134,600 0.7916 0.699 0.690 0.708 0.699 0.726 4,416,386 0.7098 0.00%
2016-01-07 0 0.780 0.780 0.790 0.730 0.790 17,230,619 13,317,955 0.7729 0.699 0.699 0.708 0.655 0.708 19,216,430 0.6931 5.41%
2016-01-06 0 0.740 0.720 0.740 0.720 0.740 2,780,000 2,028,900 0.7298 0.664 0.646 0.664 0.646 0.664 3,100,392 0.6544 0.00%
2016-01-05 0 0.740 0.730 0.740 0.720 0.740 4,105,000 2,988,400 0.7280 0.664 0.655 0.664 0.646 0.664 4,578,097 0.6528 0.00%
2016-01-04 0 0.740 0.720 0.740 0.710 0.740 4,440,000 3,235,700 0.7288 0.664 0.646 0.664 0.637 0.664 4,951,705 0.6535 0.00%
2015-12-31 0 0.740 0.720 0.740 0.730 0.740 4,370,000 3,190,300 0.7300 0.664 0.646 0.664 0.655 0.664 4,873,638 0.6546 0.00%
2015-12-30 0 0.740 0.720 0.740 0.730 0.740 4,270,000 3,121,300 0.7310 0.664 0.646 0.664 0.655 0.664 4,762,113 0.6554 0.00%
2015-12-29 0 0.740 0.720 0.740 0.720 0.740 3,470,000 2,532,500 0.7298 0.664 0.646 0.664 0.646 0.664 3,869,914 0.6544 0.00%
2015-12-28 0 0.740 0.720 0.740 0.720 0.740 2,930,000 2,133,000 0.7280 0.664 0.646 0.664 0.646 0.664 3,267,679 0.6528 0.00%
2015-12-24 0 0.740 0.720 0.740 0.730 0.740 2,203,000 1,608,800 0.7303 0.664 0.646 0.664 0.655 0.664 2,456,893 0.6548 0.00%
2015-12-23 0 0.740 0.720 0.740 0.730 0.740 2,640,000 1,935,300 0.7331 0.664 0.646 0.664 0.655 0.664 2,944,257 0.6573 0.00%
2015-12-22 0 0.740 0.730 0.740 0.730 0.750 2,380,000 1,752,800 0.7365 0.664 0.655 0.664 0.655 0.672 2,654,293 0.6604 -1.33%
2015-12-21 0 0.750 0.740 0.750 0.740 0.760 2,240,000 1,671,700 0.7463 0.672 0.664 0.672 0.664 0.681 2,498,158 0.6692 0.00%
2015-12-18 0 0.750 0.750 0.760 0.720 0.750 6,505,000 4,809,450 0.7393 0.672 0.672 0.681 0.646 0.672 7,254,695 0.6629 0.00%
2015-12-17 0 0.750 0.730 0.750 0.730 0.760 4,020,000 2,944,200 0.7324 0.672 0.655 0.672 0.655 0.681 4,483,301 0.6567 1.35%
2015-12-16 0 0.740 0.720 0.740 0.730 0.750 4,070,000 2,999,800 0.7371 0.664 0.646 0.664 0.655 0.672 4,539,063 0.6609 1.37%
2015-12-15 0 0.730 0.720 0.730 0.720 0.730 3,409,500 2,484,255 0.7286 0.655 0.646 0.655 0.646 0.655 3,802,441 0.6533 0.00%
2015-12-14 0 0.730 0.710 0.730 0.710 0.740 3,445,000 2,486,550 0.7218 0.655 0.637 0.655 0.637 0.664 3,842,033 0.6472 0.00%
2015-12-11 0 0.730 0.710 0.740 0.720 0.740 5,210,000 3,837,900 0.7366 0.655 0.637 0.664 0.646 0.664 5,810,447 0.6605 -2.67%
2015-12-10 0 0.750 0.730 0.750 0.740 0.750 4,840,000 3,587,300 0.7412 0.672 0.655 0.672 0.664 0.672 5,397,805 0.6646 -1.32%
2015-12-09 0 0.760 0.740 0.760 0.750 0.760 2,875,249 2,157,779 0.7505 0.681 0.664 0.681 0.672 0.681 3,206,618 0.6729 0.00%
2015-12-08 0 0.760 0.740 0.760 0.740 0.770 3,180,000 2,390,600 0.7518 0.681 0.664 0.681 0.664 0.690 3,546,492 0.6741 -1.30%
2015-12-07 0 0.770 0.750 0.770 0.750 0.780 4,060,000 3,095,800 0.7625 0.690 0.672 0.690 0.672 0.699 4,527,911 0.6837 1.32%
2015-12-04 0 0.760 0.740 0.760 0.750 0.760 3,400,000 2,557,000 0.7521 0.681 0.664 0.681 0.672 0.681 3,791,846 0.6743 0.00%
2015-12-03 0 0.760 0.740 0.760 0.750 0.770 3,670,000 2,764,500 0.7533 0.681 0.664 0.681 0.672 0.690 4,092,964 0.6754 -1.30%
2015-12-02 0 0.770 0.750 0.780 0.760 0.780 6,700,000 5,150,000 0.7687 0.690 0.672 0.699 0.681 0.699 7,472,168 0.6892 0.00%
2015-12-01 0 0.770 0.760 0.770 0.720 0.770 4,920,000 3,682,900 0.7486 0.690 0.681 0.690 0.646 0.690 5,487,025 0.6712 2.67%
2015-11-30 0 0.750 0.730 0.750 0.740 0.750 3,830,000 2,836,900 0.7407 0.672 0.655 0.672 0.664 0.672 4,271,404 0.6642 0.00%
2015-11-27 0 0.750 0.730 0.750 0.730 0.750 3,060,000 2,268,200 0.7412 0.672 0.655 0.672 0.655 0.672 3,412,662 0.6646 -1.32%
2015-11-26 0 0.760 0.740 0.760 0.740 0.770 5,460,000 4,102,900 0.7514 0.681 0.664 0.681 0.664 0.690 6,089,259 0.6738 1.33%
2015-11-25 0 0.750 0.730 0.750 0.730 0.750 5,020,000 3,721,400 0.7413 0.672 0.655 0.672 0.655 0.672 5,598,550 0.6647 0.00%
2015-11-24 0 0.750 0.730 0.750 0.730 0.760 2,400,000 1,782,600 0.7428 0.672 0.655 0.672 0.655 0.681 2,676,598 0.6660 -1.32%
2015-11-23 0 0.760 0.740 0.760 0.740 0.760 2,121,000 1,591,510 0.7504 0.681 0.664 0.681 0.664 0.681 2,365,443 0.6728 0.00%
2015-11-20 0 0.760 0.750 0.760 0.750 0.780 3,340,000 2,548,200 0.7629 0.681 0.672 0.681 0.672 0.699 3,724,932 0.6841 -1.30%
2015-11-19 0 0.770 0.760 0.770 0.740 0.770 5,920,000 4,474,000 0.7557 0.690 0.681 0.690 0.664 0.690 6,602,274 0.6776 4.05%
2015-11-18 0 0.740 0.730 0.750 0.730 0.740 3,120,000 2,307,500 0.7396 0.664 0.655 0.672 0.655 0.664 3,479,577 0.6632 1.37%
2015-11-17 0 0.730 0.720 0.730 0.720 0.740 3,410,000 2,492,500 0.7309 0.655 0.646 0.655 0.646 0.664 3,802,999 0.6554 1.39%
2015-11-16 0 0.720 0.710 0.730 0.710 0.740 4,230,000 3,034,000 0.7173 0.646 0.637 0.655 0.637 0.664 4,717,503 0.6431 -1.37%
2015-11-13 0 0.730 0.720 0.730 0.720 0.750 4,970,000 3,660,700 0.7366 0.655 0.646 0.655 0.646 0.672 5,542,787 0.6604 -3.95%
2015-11-12 0 0.760 0.750 0.760 0.740 0.760 4,500,000 3,369,700 0.7488 0.681 0.672 0.681 0.664 0.681 5,018,620 0.6714 -1.30%
2015-11-11 0 0.770 0.750 0.770 0.750 0.780 3,717,500 2,841,500 0.7644 0.690 0.672 0.690 0.672 0.699 4,145,938 0.6854 0.00%
2015-11-10 0 0.770 0.750 0.770 0.750 0.770 3,030,000 2,297,500 0.7583 0.690 0.672 0.690 0.672 0.690 3,379,204 0.6799 0.00%
2015-11-09 0 0.770 0.750 0.770 0.760 0.780 3,530,000 2,697,800 0.7642 0.690 0.672 0.690 0.681 0.699 3,936,829 0.6853 -1.28%
2015-11-06 0 0.780 0.760 0.780 0.770 0.780 3,240,000 2,497,700 0.7709 0.699 0.681 0.699 0.690 0.699 3,613,407 0.6912 0.00%
2015-11-05 0 0.780 0.770 0.780 0.760 0.780 3,265,000 2,515,050 0.7703 0.699 0.690 0.699 0.681 0.699 3,641,288 0.6907 -1.27%
2015-11-04 0 0.790 0.770 0.790 0.770 0.800 4,290,000 3,355,300 0.7821 0.708 0.690 0.708 0.690 0.717 4,784,418 0.7013 1.28%
2015-11-03 0 0.780 0.760 0.780 0.740 0.800 6,371,739 4,901,029 0.7692 0.699 0.681 0.699 0.664 0.717 7,106,075 0.6897 4.00%
2015-11-02 0 0.750 0.730 0.750 0.730 0.750 3,778,750 2,797,975 0.7404 0.672 0.655 0.672 0.655 0.672 4,214,247 0.6639 -1.32%
2015-10-30 0 0.760 0.740 0.760 0.750 0.770 4,440,000 3,339,900 0.7522 0.681 0.664 0.681 0.672 0.690 4,951,705 0.6745 -1.30%
2015-10-29 0 0.770 0.750 0.770 0.760 0.780 5,621,768 4,281,890 0.7617 0.690 0.672 0.690 0.681 0.699 6,269,671 0.6830 -1.28%
2015-10-28 0 0.780 0.760 0.780 0.760 0.780 3,180,000 2,447,000 0.7695 0.699 0.681 0.699 0.681 0.699 3,546,492 0.6900 0.00%
2015-10-27 0 0.780 0.760 0.780 0.750 0.800 4,700,000 3,608,900 0.7679 0.699 0.681 0.699 0.672 0.717 5,241,670 0.6885 -1.27%
2015-10-26 0 0.790 0.770 0.790 0.780 0.800 3,050,000 2,387,200 0.7827 0.708 0.690 0.708 0.699 0.717 3,401,509 0.7018 -1.25%
2015-10-23 0 0.800 0.770 0.800 0.740 0.800 4,440,000 3,416,800 0.7695 0.717 0.690 0.717 0.664 0.717 4,951,705 0.6900 5.26%
2015-10-22 0 0.760 0.740 0.760 0.750 0.760 2,440,000 1,835,900 0.7524 0.681 0.664 0.681 0.672 0.681 2,721,207 0.6747 0.00%
2015-10-20 0 0.760 0.750 0.760 0.750 0.780 2,390,000 1,816,700 0.7601 0.681 0.672 0.681 0.672 0.699 2,665,445 0.6816 -1.30%
2015-10-19 0 0.770 0.750 0.770 0.740 0.780 4,490,000 3,414,900 0.7606 0.690 0.672 0.690 0.664 0.699 5,007,468 0.6820 0.00%
2015-10-16 0 0.770 0.750 0.770 0.760 0.770 2,320,000 1,764,200 0.7604 0.690 0.672 0.690 0.681 0.690 2,587,378 0.6818 0.00%
2015-10-15 0 0.770 0.760 0.770 0.740 0.770 3,170,000 2,405,400 0.7588 0.690 0.681 0.690 0.664 0.690 3,535,339 0.6804 1.32%
2015-10-14 0 0.760 0.750 0.760 0.750 0.770 2,310,000 1,753,000 0.7589 0.681 0.672 0.681 0.672 0.690 2,576,225 0.6805 0.00%
2015-10-13 0 0.760 0.750 0.760 0.750 0.790 3,610,000 2,771,700 0.7678 0.681 0.672 0.681 0.672 0.708 4,026,049 0.6884 -2.56%
2015-10-12 0 0.780 0.760 0.780 0.750 0.780 3,602,000 2,759,860 0.7662 0.699 0.681 0.699 0.672 0.699 4,017,127 0.6870 1.30%
2015-10-09 0 0.770 0.760 0.770 0.770 0.790 5,677,500 4,412,050 0.7771 0.690 0.681 0.690 0.690 0.708 6,331,826 0.6968 0.00%
2015-10-08 0 0.770 0.760 0.770 0.760 0.790 2,800,000 2,157,500 0.7705 0.690 0.681 0.690 0.681 0.708 3,122,697 0.6909 0.00%
2015-10-07 0 0.770 0.760 0.770 0.760 0.790 4,770,000 3,684,100 0.7723 0.690 0.681 0.690 0.681 0.708 5,319,738 0.6925 -1.28%
2015-10-06 0 0.780 0.760 0.770 0.760 0.780 5,230,000 4,029,000 0.7704 0.699 0.681 0.690 0.681 0.699 5,832,752 0.6908 2.63%
2015-10-05 0 0.760 0.740 0.760 0.720 0.770 7,930,000 5,942,200 0.7493 0.681 0.664 0.681 0.646 0.690 8,843,924 0.6719 4.11%
2015-10-02 0 0.730 0.720 0.730 0.690 0.740 6,755,000 4,852,600 0.7184 0.655 0.646 0.655 0.619 0.664 7,533,507 0.6441 5.80%
2015-09-30 0 0.690 0.670 0.690 0.670 0.700 3,000,000 2,074,800 0.6916 0.619 0.601 0.619 0.601 0.628 3,345,747 0.6201 -1.43%
2015-09-29 0 0.700 0.680 0.700 0.690 0.700 1,750,000 1,209,400 0.6911 0.628 0.610 0.628 0.619 0.628 1,951,686 0.6197 -1.41%
2015-09-25 0 0.710 0.690 0.710 0.690 0.720 3,100,000 2,175,500 0.7018 0.637 0.619 0.637 0.619 0.646 3,457,272 0.6293 0.00%
2015-09-24 0 0.710 0.690 0.710 0.690 0.710 3,350,000 2,342,900 0.6994 0.637 0.619 0.637 0.619 0.637 3,736,084 0.6271 0.00%
2015-09-23 0 0.710 0.690 0.710 0.690 0.720 3,150,000 2,216,900 0.7038 0.637 0.619 0.637 0.619 0.646 3,513,034 0.6310 -1.39%
2015-09-22 0 0.720 0.700 0.720 0.710 0.730 3,450,000 2,467,300 0.7152 0.646 0.628 0.646 0.637 0.655 3,847,609 0.6413 0.00%
2015-09-21 0 0.720 0.710 0.720 0.710 0.730 1,350,000 974,600 0.7219 0.646 0.637 0.646 0.637 0.655 1,505,586 0.6473 -1.37%
2015-09-18 0 0.730 0.720 0.730 0.700 0.730 3,665,000 2,630,350 0.7177 0.655 0.646 0.655 0.628 0.655 4,087,387 0.6435 2.82%
2015-09-17 0 0.710 0.690 0.710 0.700 0.720 2,230,000 1,564,700 0.7017 0.637 0.619 0.637 0.628 0.646 2,487,005 0.6292 0.00%
2015-09-16 0 0.710 0.700 0.710 0.690 0.710 3,570,000 2,500,200 0.7003 0.637 0.628 0.637 0.619 0.637 3,981,439 0.6280 0.00%
2015-09-15 0 0.710 0.690 0.710 0.690 0.710 4,600,000 3,221,400 0.7003 0.637 0.619 0.637 0.619 0.637 5,130,145 0.6279 -1.39%
2015-09-14 0 0.720 0.700 0.720 0.700 0.720 1,912,640 1,360,468 0.7113 0.646 0.628 0.646 0.628 0.646 2,133,070 0.6378 0.00%
2015-09-11 0 0.720 0.700 0.720 0.700 0.730 3,510,000 2,508,300 0.7146 0.646 0.628 0.646 0.628 0.655 3,914,524 0.6408 0.00%
2015-09-10 0 0.720 0.700 0.720 0.710 0.720 2,030,000 1,443,800 0.7112 0.646 0.628 0.646 0.637 0.646 2,263,955 0.6377 -1.37%
2015-09-09 0 0.730 0.720 0.730 0.710 0.730 4,900,000 3,526,300 0.7197 0.655 0.646 0.655 0.637 0.655 5,464,720 0.6453 1.39%
2015-09-08 0 0.720 0.700 0.720 0.700 0.720 2,087,500 1,483,125 0.7105 0.646 0.628 0.646 0.628 0.646 2,328,082 0.6371 0.00%
2015-09-07 0 0.720 0.710 0.720 0.700 0.760 2,600,000 1,880,400 0.7232 0.646 0.637 0.646 0.628 0.681 2,899,647 0.6485 -1.37%
2015-09-04 0 0.730 0.710 0.730 0.700 0.730 2,170,560 1,554,675 0.7163 0.655 0.637 0.655 0.628 0.655 2,420,715 0.6422 1.39%
2015-09-02 0 0.720 0.700 0.710 0.690 0.730 3,477,000 2,460,520 0.7077 0.646 0.628 0.637 0.619 0.655 3,877,721 0.6345 -1.37%
2015-09-01 0 0.730 0.710 0.730 0.700 0.740 2,187,600 1,574,292 0.7196 0.655 0.637 0.655 0.628 0.664 2,439,719 0.6453 -1.35%
2015-08-31 0 0.740 0.720 0.740 0.690 0.740 4,210,000 3,017,900 0.7168 0.664 0.646 0.664 0.619 0.664 4,695,198 0.6428 0.00%
2015-08-28 0 0.740 0.720 0.740 0.720 0.760 3,860,000 2,849,500 0.7382 0.664 0.646 0.664 0.646 0.681 4,304,861 0.6619 2.78%
2015-08-27 0 0.720 0.700 0.720 0.690 0.730 6,260,000 4,502,000 0.7192 0.646 0.628 0.646 0.619 0.655 6,981,459 0.6449 2.86%
2015-08-26 0 0.700 0.680 0.700 0.670 0.710 3,810,000 2,610,700 0.6852 0.628 0.610 0.628 0.601 0.637 4,249,099 0.6144 -2.78%
2015-08-25 0 0.720 0.700 0.720 0.670 0.740 4,150,000 2,926,500 0.7052 0.646 0.628 0.646 0.601 0.664 4,628,283 0.6323 2.86%
2015-08-24 0 0.700 0.690 0.700 0.680 0.770 2,280,000 1,596,500 0.7002 0.628 0.619 0.628 0.610 0.690 2,542,768 0.6279 -9.09%
2015-08-21 0 0.770 0.740 0.770 0.690 0.800 8,715,640 6,417,554 0.7363 0.690 0.664 0.690 0.619 0.717 9,720,108 0.6602 4.05%
2015-08-20 0 0.740 0.730 0.740 0.730 0.780 1,823,000 1,379,290 0.7566 0.664 0.655 0.664 0.655 0.699 2,033,099 0.6784 -6.33%
2015-08-19 0 0.790 0.780 0.790 0.770 0.790 1,050,000 819,000 0.7800 0.708 0.699 0.708 0.690 0.708 1,171,011 0.6994 -1.25%
2015-08-18 0 0.800 0.780 0.800 0.770 0.800 1,690,000 1,318,100 0.7799 0.717 0.699 0.717 0.690 0.717 1,884,771 0.6993 0.00%
2015-08-17 0 0.800 0.780 0.800 0.770 0.800 1,540,000 1,207,000 0.7838 0.717 0.699 0.717 0.690 0.717 1,717,483 0.7028 0.00%
2015-08-14 0 0.800 0.780 0.800 0.780 0.800 1,140,000 899,000 0.7886 0.717 0.699 0.717 0.699 0.717 1,271,384 0.7071 0.00%
2015-08-13 0 0.800 0.780 0.800 0.780 0.800 1,220,000 963,100 0.7894 0.717 0.699 0.717 0.699 0.717 1,360,604 0.7078 0.00%
2015-08-12 0 0.800 0.780 0.800 0.790 0.800 1,070,000 847,700 0.7922 0.717 0.699 0.717 0.708 0.717 1,193,316 0.7104 -1.23%
2015-08-11 0 0.810 0.790 0.810 0.790 0.820 1,690,000 1,361,200 0.8054 0.726 0.708 0.726 0.708 0.735 1,884,771 0.7222 1.25%
2015-08-10 0 0.800 0.780 0.800 0.780 0.800 1,340,000 1,056,200 0.7882 0.717 0.699 0.717 0.699 0.717 1,494,434 0.7068 0.00%
2015-08-07 0 0.800 0.790 0.800 0.780 0.800 1,550,000 1,226,700 0.7914 0.717 0.708 0.717 0.699 0.717 1,728,636 0.7096 0.00%
2015-08-06 0 0.800 0.780 0.800 0.790 0.800 750,000 593,200 0.7909 0.717 0.699 0.717 0.708 0.717 836,437 0.7092 0.00%
2015-08-05 0 0.800 0.780 0.800 0.780 0.810 1,402,000 1,116,420 0.7963 0.717 0.699 0.717 0.699 0.726 1,563,579 0.7140 0.00%
2015-08-04 0 0.800 0.800 0.810 0.800 0.810 370,000 298,800 0.8076 0.717 0.717 0.726 0.717 0.726 412,642 0.7241 0.00%
2015-08-03 0 0.800 0.800 0.810 0.800 0.830 770,000 623,100 0.8092 0.717 0.717 0.726 0.717 0.744 858,742 0.7256 -3.61%
2015-07-31 0 0.830 0.810 0.830 0.810 0.840 1,490,000 1,222,800 0.8207 0.744 0.726 0.744 0.726 0.753 1,661,721 0.7359 2.47%
2015-07-30 0 0.810 0.790 0.810 0.800 0.850 840,000 684,100 0.8144 0.726 0.708 0.726 0.717 0.762 936,809 0.7302 -2.41%
2015-07-29 0 0.830 0.810 0.830 0.820 0.870 5,019,648 4,250,136 0.8467 0.744 0.726 0.744 0.735 0.780 5,598,157 0.7592 1.22%
2015-07-28 0 0.820 0.810 0.830 0.770 0.830 3,140,000 2,516,500 0.8014 0.735 0.726 0.744 0.690 0.744 3,501,882 0.7186 5.13%
2015-07-27 0 0.780 0.770 0.780 0.760 0.800 1,422,000 1,114,600 0.7838 0.699 0.690 0.699 0.681 0.717 1,585,884 0.7028 -2.50%
2015-07-24 0 0.800 0.800 0.810 0.790 0.800 1,600,000 1,276,500 0.7978 0.717 0.717 0.726 0.708 0.717 1,784,398 0.7154 0.00%
2015-07-23 0 0.800 0.800 0.820 0.790 0.820 1,820,000 1,467,100 0.8061 0.717 0.717 0.735 0.708 0.735 2,029,753 0.7228 0.00%
2015-07-22 0 0.800 0.800 0.810 0.800 0.830 1,260,000 1,018,400 0.8083 0.717 0.717 0.726 0.717 0.744 1,405,214 0.7247 -2.44%
2015-07-21 0 0.820 0.820 0.830 0.810 0.840 950,000 783,100 0.8243 0.735 0.735 0.744 0.726 0.753 1,059,487 0.7391 -2.38%
2015-07-20 0 0.840 0.840 0.850 0.830 0.850 260,000 217,800 0.8377 0.753 0.753 0.762 0.744 0.762 289,965 0.7511 -1.18%
2015-07-17 0 0.850 0.820 0.850 0.820 0.850 1,060,000 881,700 0.8318 0.762 0.735 0.762 0.735 0.762 1,182,164 0.7458 2.41%
2015-07-16 0 0.830 0.810 0.830 0.800 0.830 1,020,000 822,000 0.8059 0.744 0.726 0.744 0.717 0.744 1,137,554 0.7226 1.22%
2015-07-15 0 0.820 0.810 0.830 0.810 0.850 870,000 717,300 0.8245 0.735 0.726 0.744 0.726 0.762 970,267 0.7393 -1.20%
2015-07-14 0 0.830 0.830 0.840 0.830 0.860 1,310,000 1,102,600 0.8417 0.744 0.744 0.753 0.744 0.771 1,460,976 0.7547 -1.19%
2015-07-13 0 0.840 0.830 0.840 0.790 0.840 1,910,000 1,571,100 0.8226 0.753 0.744 0.753 0.708 0.753 2,130,126 0.7376 2.44%
2015-07-10 0 0.820 0.790 0.820 0.770 0.830 6,060,000 4,901,400 0.8088 0.735 0.708 0.735 0.690 0.744 6,758,409 0.7252 5.13%
2015-07-09 0 0.780 0.780 0.800 0.700 0.800 4,850,000 3,792,000 0.7819 0.699 0.699 0.717 0.628 0.717 5,408,957 0.7011 4.00%
2015-07-08 0 0.750 0.700 0.750 0.660 0.770 10,950,000 7,837,000 0.7157 0.672 0.628 0.672 0.592 0.690 12,211,976 0.6417 -9.64%
2015-07-07 0 0.830 0.810 0.830 0.750 0.830 9,095,000 7,178,450 0.7893 0.744 0.726 0.744 0.672 0.744 10,143,189 0.7077 0.00%
2015-07-06 0 0.830 0.820 0.830 0.680 0.840 11,700,000 9,013,600 0.7704 0.744 0.735 0.744 0.610 0.753 13,048,413 0.6908 -2.35%
2015-07-03 0 0.850 0.840 0.850 0.800 0.880 6,240,000 5,163,200 0.8274 0.762 0.753 0.762 0.717 0.789 6,959,154 0.7419 -3.41%
2015-07-02 0 0.880 0.860 0.890 0.860 0.890 2,020,000 1,768,600 0.8755 0.789 0.771 0.798 0.771 0.798 2,252,803 0.7851 0.00%
2015-06-30 0 0.880 0.880 0.910 0.850 0.910 3,840,000 3,344,800 0.8710 0.789 0.789 0.816 0.762 0.816 4,282,556 0.7810 -2.22%
2015-06-29 0 0.900 0.890 0.900 0.780 0.960 9,297,500 8,339,350 0.8969 0.807 0.798 0.807 0.699 0.861 10,369,027 0.8043 -5.26%
2015-06-26 0 0.950 0.930 0.950 0.930 1.000 5,101,000 4,916,010 0.9637 0.852 0.834 0.852 0.834 0.897 5,688,885 0.8641 -2.06%
2015-06-25 0 0.970 0.950 0.970 0.950 0.980 2,750,000 2,667,800 0.9701 0.870 0.852 0.870 0.852 0.879 3,066,935 0.8699 0.00%
2015-06-24 0 0.970 0.970 0.980 0.940 1.000 3,831,500 3,713,880 0.9693 0.870 0.870 0.879 0.843 0.897 4,273,076 0.8691 0.00%
2015-06-23 0 0.970 0.970 0.980 0.960 1.010 2,850,000 2,759,000 0.9681 0.870 0.870 0.879 0.861 0.906 3,178,460 0.8680 -2.02%
2015-06-22 0 0.990 0.980 1.000 0.970 1.030 4,991,829 5,035,974 1.0088 0.888 0.879 0.897 0.870 0.924 5,567,132 0.9046 0.00%
2015-06-19 0 0.990 0.970 1.000 0.940 1.060 10,250,000 10,348,100 1.0096 0.888 0.870 0.897 0.843 0.950 11,431,302 0.9052 -1.98%
2015-06-18 0 1.010 1.000 1.010 0.910 1.050 17,389,793 17,358,407 0.9982 0.906 0.897 0.906 0.816 0.941 19,393,949 0.8950 10.99%
2015-06-17 0 0.910 0.910 0.920 0.890 0.920 1,075,000 973,550 0.9056 0.816 0.816 0.825 0.798 0.825 1,198,893 0.8120 -1.09%
2015-06-16 0 0.920 0.900 0.920 0.870 0.950 3,950,000 3,580,400 0.9064 0.825 0.807 0.825 0.780 0.852 4,405,233 0.8128 2.22%
2015-06-15 0 0.900 0.900 0.910 0.850 0.910 3,501,000 3,100,550 0.8856 0.807 0.807 0.816 0.762 0.816 3,904,487 0.7941 0.00%
2015-06-12 0 0.900 0.900 0.910 0.880 0.930 3,250,000 2,935,000 0.9031 0.807 0.807 0.816 0.789 0.834 3,624,559 0.8098 -2.17%
2015-06-11 0 0.920 0.910 0.920 0.830 0.920 11,288,200 9,923,506 0.8791 0.825 0.816 0.825 0.744 0.825 12,589,153 0.7883 6.98%
2015-06-10 0 0.860 0.840 0.870 0.830 0.890 11,810,000 10,179,600 0.8619 0.771 0.753 0.780 0.744 0.798 13,171,090 0.7729 -4.44%
2015-06-09 0 0.900 0.890 0.900 0.870 0.950 6,148,000 5,552,160 0.9031 0.807 0.798 0.807 0.780 0.852 6,856,551 0.8098 -2.17%
2015-06-08 0 0.920 0.930 0.940 0.920 0.960 3,049,000 2,831,360 0.9286 0.825 0.834 0.843 0.825 0.861 3,400,394 0.8327 -4.17%
2015-06-05 0 0.960 0.950 0.960 0.910 1.000 12,677,500 11,885,175 0.9375 0.861 0.852 0.861 0.816 0.897 14,138,569 0.8406 -2.04%
2015-06-04 0 0.980 0.970 0.990 0.950 1.030 13,758,000 13,437,733 0.9767 0.879 0.870 0.888 0.852 0.924 15,343,595 0.8758 -3.92%
2015-06-03 0 1.020 1.010 1.020 1.010 1.060 8,262,241 8,523,241 1.0316 0.915 0.906 0.915 0.906 0.950 9,214,456 0.9250 -3.77%
2015-06-02 0 1.060 1.060 1.070 1.040 1.110 9,415,000 9,990,420 1.0611 0.950 0.950 0.959 0.933 0.995 10,500,069 0.9515 -3.64%
2015-06-01 0 1.100 1.090 1.100 1.030 1.110 12,436,369 13,465,985 1.0828 0.986 0.977 0.986 0.924 0.995 13,869,648 0.9709 3.77%
2015-05-29 0 1.060 1.050 1.060 1.040 1.170 21,424,000 23,279,500 1.0866 0.950 0.941 0.950 0.933 1.049 23,893,094 0.9743 -6.19%
2015-05-28 0 1.130 1.120 1.130 1.030 1.200 66,483,632 75,335,486 1.1331 1.013 1.004 1.013 0.924 1.076 74,145,802 1.0160 13.00%
2015-05-27 0 1.000 1.000 1.010 0.950 1.070 51,637,132 52,351,978 1.0138 0.897 0.897 0.906 0.852 0.959 57,588,258 0.9091 8.70%
2015-05-26 0 0.920 0.910 0.920 0.900 0.940 10,266,279 9,407,348 0.9163 0.825 0.816 0.825 0.807 0.843 11,449,457 0.8216 -1.08%
2015-05-22 0 0.930 0.920 0.930 0.890 0.950 17,396,468 15,825,498 0.9097 0.834 0.825 0.834 0.798 0.852 19,401,393 0.8157 -1.06%
2015-05-21 0 0.940 0.930 0.940 0.850 1.060 50,642,805 46,930,724 0.9267 0.843 0.834 0.843 0.762 0.950 56,479,336 0.8309 -9.62%
2015-05-20 0 1.040 1.040 1.050 0.700 1.050 702,085,569 449,179,314 0.6398 0.933 0.933 0.941 0.628 0.941 783,000,204 0.5737 48.57%
2015-05-19 0 0.700 0.690 0.700 0.680 0.710 12,450,000 8,595,800 0.6904 0.628 0.619 0.628 0.610 0.637 13,884,850 0.6191 1.45%
2015-05-18 0 0.690 0.680 0.690 0.680 0.730 17,489,500 12,258,860 0.7009 0.619 0.610 0.619 0.610 0.655 19,505,147 0.6285 1.47%
2015-05-15 0 0.680 0.680 0.690 0.660 0.720 17,380,000 11,896,400 0.6845 0.610 0.610 0.619 0.592 0.646 19,383,027 0.6138 1.49%
2015-05-14 0 0.670 0.660 0.670 0.650 0.670 1,620,000 1,074,200 0.6631 0.601 0.592 0.601 0.583 0.601 1,806,703 0.5946 1.52%
2015-05-13 0 0.660 0.650 0.660 0.650 0.670 4,040,000 2,669,200 0.6607 0.592 0.583 0.592 0.583 0.601 4,505,606 0.5924 0.00%
2015-05-12 0 0.660 0.650 0.660 0.650 0.670 2,390,000 1,582,400 0.6621 0.592 0.583 0.592 0.583 0.601 2,665,445 0.5937 -1.49%
2015-05-11 0 0.670 0.660 0.680 0.650 0.750 39,140,000 26,976,000 0.6892 0.601 0.592 0.610 0.583 0.672 43,650,844 0.6180 6.35%
2015-05-08 0 0.630 0.630 0.640 0.630 0.640 2,243,000 1,421,000 0.6335 0.565 0.565 0.574 0.565 0.574 2,501,503 0.5681 0.00%
2015-05-07 0 0.630 0.630 0.640 0.630 0.640 3,035,445 1,940,029 0.6391 0.565 0.565 0.574 0.565 0.574 3,385,277 0.5731 0.00%
2015-05-06 0 0.630 0.630 0.640 0.630 0.650 1,240,500 791,600 0.6381 0.565 0.565 0.574 0.565 0.583 1,383,466 0.5722 0.00%
2015-05-05 0 0.630 0.630 0.640 0.630 0.640 3,075,000 1,963,850 0.6387 0.565 0.565 0.574 0.565 0.574 3,429,391 0.5727 0.00%
2015-05-04 0 0.630 0.630 0.650 0.630 0.650 4,390,000 2,807,200 0.6395 0.565 0.565 0.583 0.565 0.583 4,895,943 0.5734 0.00%
2015-04-30 0 0.630 0.630 0.640 0.630 0.640 1,905,000 1,214,300 0.6374 0.565 0.565 0.574 0.565 0.574 2,124,549 0.5716 0.00%
2015-04-29 0 0.630 0.630 0.650 0.630 0.650 3,133,140 1,996,629 0.6373 0.565 0.565 0.583 0.565 0.583 3,494,231 0.5714 0.00%
2015-04-28 0 0.630 0.630 0.640 0.630 0.640 450,000 287,100 0.6380 0.565 0.565 0.574 0.565 0.574 501,862 0.5721 -1.56%
2015-04-27 0 0.640 0.640 0.650 0.630 0.650 4,321,300 2,782,330 0.6439 0.574 0.574 0.583 0.565 0.583 4,819,325 0.5773 0.00%
2015-04-24 0 0.640 0.620 0.640 0.630 0.640 1,160,000 734,900 0.6335 0.574 0.556 0.574 0.565 0.574 1,293,689 0.5681 0.00%
2015-04-23 0 0.640 0.630 0.640 0.630 0.650 848,000 537,630 0.6340 0.574 0.565 0.574 0.565 0.583 945,731 0.5685 0.00%
2015-04-22 0 0.640 0.630 0.640 0.640 0.650 2,218,421 1,422,615 0.6413 0.574 0.565 0.574 0.574 0.583 2,474,092 0.5750 -1.54%
2015-04-21 0 0.650 0.640 0.650 0.640 0.650 1,500,000 960,700 0.6405 0.583 0.574 0.583 0.574 0.583 1,672,873 0.5743 1.56%
2015-04-20 0 0.640 0.640 0.650 0.630 0.640 1,171,000 746,010 0.6371 0.574 0.574 0.583 0.565 0.574 1,305,957 0.5712 0.00%
2015-04-17 0 0.640 0.640 0.650 0.630 0.650 735,000 472,950 0.6435 0.574 0.574 0.583 0.565 0.583 819,708 0.5770 0.00%
2015-04-16 0 0.640 0.640 0.650 0.630 0.660 3,260,000 2,090,500 0.6413 0.574 0.574 0.583 0.565 0.592 3,635,712 0.5750 0.00%
2015-04-15 0 0.640 0.640 0.650 0.630 0.650 870,150 554,972 0.6378 0.574 0.574 0.583 0.565 0.583 970,434 0.5719 0.00%
2015-04-14 0 0.640 0.630 0.640 0.630 0.640 1,683,800 1,064,480 0.6322 0.574 0.565 0.574 0.565 0.574 1,877,856 0.5669 0.00%
2015-04-13 0 0.640 0.630 0.640 0.610 0.650 4,865,000 3,069,300 0.6309 0.574 0.565 0.574 0.547 0.583 5,425,686 0.5657 3.23%
2015-04-10 0 0.620 0.610 0.620 0.610 0.640 3,557,000 2,207,772 0.6207 0.556 0.547 0.556 0.547 0.574 3,966,941 0.5565 -3.12%
2015-04-09 0 0.640 0.630 0.640 0.630 0.650 3,875,900 2,464,840 0.6359 0.574 0.565 0.574 0.565 0.583 4,322,593 0.5702 0.00%
2015-04-08 0 0.640 0.640 0.650 0.630 0.660 2,110,599 1,352,884 0.6410 0.574 0.574 0.583 0.565 0.592 2,353,843 0.5748 -3.03%
2015-04-02 0 0.660 0.650 0.660 0.640 0.660 580,000 375,300 0.6471 0.592 0.583 0.592 0.574 0.592 646,844 0.5802 1.54%
2015-04-01 0 0.650 0.630 0.650 0.630 0.650 330,000 210,300 0.6373 0.583 0.565 0.583 0.565 0.583 368,032 0.5714 1.56%
2015-03-31 0 0.640 0.630 0.640 0.620 0.640 447,000 281,350 0.6294 0.574 0.565 0.574 0.556 0.574 498,516 0.5644 1.59%
2015-03-30 0 0.630 0.620 0.630 0.620 0.650 1,760,000 1,111,600 0.6316 0.565 0.556 0.565 0.556 0.583 1,962,838 0.5663 -3.08%
2015-03-27 0 0.650 0.640 0.650 0.640 0.650 380,000 243,300 0.6403 0.583 0.574 0.583 0.574 0.583 423,795 0.5741 1.56%
2015-03-26 0 0.640 0.630 0.640 0.640 0.660 1,835,000 1,188,450 0.6477 0.574 0.565 0.574 0.574 0.592 2,046,482 0.5807 -3.03%
2015-03-25 0 0.660 0.650 0.660 0.650 0.660 835,000 549,900 0.6586 0.592 0.583 0.592 0.583 0.592 931,233 0.5905 0.00%
2015-03-24 0 0.660 0.650 0.660 0.650 0.660 2,210,000 1,438,800 0.6510 0.592 0.583 0.592 0.583 0.592 2,464,700 0.5838 1.54%
2015-03-23 0 0.650 0.650 0.660 0.650 0.660 1,331,000 874,420 0.6570 0.583 0.583 0.592 0.583 0.592 1,484,396 0.5891 -1.52%
2015-03-20 0 0.660 0.650 0.660 0.650 0.670 3,993,500 2,621,620 0.6565 0.592 0.583 0.592 0.583 0.601 4,453,747 0.5886 0.00%
2015-03-19 0 0.660 0.650 0.660 0.640 0.730 8,493,865 5,637,132 0.6637 0.592 0.583 0.592 0.574 0.655 9,472,774 0.5951 0.00%
2015-03-18 0 0.660 0.650 0.660 0.650 0.660 3,848,599 2,523,845 0.6558 0.592 0.583 0.592 0.583 0.592 4,292,146 0.5880 3.13%
2015-03-17 0 0.640 0.640 0.650 0.640 0.650 2,265,500 1,470,100 0.6489 0.574 0.574 0.583 0.574 0.583 2,526,597 0.5818 -1.54%
2015-03-16 0 0.650 0.640 0.650 0.640 0.650 3,260,100 2,108,963 0.6469 0.583 0.574 0.583 0.574 0.583 3,635,823 0.5801 0.00%
2015-03-13 0 0.650 0.640 0.650 0.640 0.650 1,986,936 1,289,880 0.6492 0.583 0.574 0.583 0.574 0.583 2,215,928 0.5821 0.00%
2015-03-12 0 0.650 0.640 0.650 0.630 0.650 2,420,000 1,554,100 0.6422 0.583 0.574 0.583 0.565 0.583 2,698,902 0.5758 1.56%
2015-03-11 0 0.640 0.630 0.640 0.630 0.650 1,166,000 744,800 0.6388 0.574 0.565 0.574 0.565 0.583 1,300,380 0.5728 -1.54%
2015-03-10 0 0.650 0.630 0.650 0.630 0.650 1,541,250 983,950 0.6384 0.583 0.565 0.583 0.565 0.583 1,718,877 0.5724 1.56%
2015-03-09 0 0.640 0.640 0.650 0.640 0.650 1,311,000 842,010 0.6423 0.574 0.574 0.583 0.574 0.583 1,462,091 0.5759 -1.54%
2015-03-06 0 0.650 0.640 0.650 0.630 0.650 1,530,000 976,500 0.6382 0.583 0.574 0.583 0.565 0.583 1,706,331 0.5723 3.17%
2015-03-05 0 0.630 0.630 0.640 0.630 0.640 970,000 617,700 0.6368 0.565 0.565 0.574 0.565 0.574 1,081,791 0.5710 0.00%
2015-03-04 0 0.630 0.630 0.640 0.630 0.650 3,270,000 2,066,900 0.6321 0.565 0.565 0.574 0.565 0.583 3,646,864 0.5668 -1.56%
2015-03-03 0 0.640 0.640 0.650 0.640 0.650 1,810,000 1,164,700 0.6435 0.574 0.574 0.583 0.574 0.583 2,018,601 0.5770 -1.54%
2015-03-02 0 0.650 0.640 0.650 0.640 0.650 3,020,000 1,943,000 0.6434 0.583 0.574 0.583 0.574 0.583 3,368,052 0.5769 0.00%
2015-02-27 0 0.650 0.640 0.650 0.640 0.650 1,390,000 897,400 0.6456 0.583 0.574 0.583 0.574 0.583 1,550,196 0.5789 0.00%
2015-02-26 0 0.650 0.630 0.650 0.640 0.650 4,280,000 2,764,200 0.6458 0.583 0.565 0.583 0.574 0.583 4,773,266 0.5791 0.00%
2015-02-25 0 0.650 0.640 0.650 0.630 0.650 1,775,000 1,130,600 0.6370 0.583 0.574 0.583 0.565 0.583 1,979,567 0.5711 0.00%
2015-02-24 0 0.650 0.630 0.650 0.640 0.650 2,574,000 1,649,260 0.6407 0.583 0.565 0.583 0.574 0.583 2,870,651 0.5745 0.00%
2015-02-23 0 0.650 0.640 0.650 0.630 0.650 3,510,000 2,232,900 0.6362 0.583 0.574 0.583 0.565 0.583 3,914,524 0.5704 1.56%
2015-02-18 0 0.640 0.630 0.640 0.630 0.640 1,190,000 755,600 0.6350 0.574 0.565 0.574 0.565 0.574 1,327,146 0.5693 0.00%
2015-02-17 0 0.640 0.630 0.640 0.630 0.640 2,190,000 1,391,200 0.6353 0.574 0.565 0.574 0.565 0.574 2,442,395 0.5696 0.00%
2015-02-16 0 0.640 0.630 0.640 0.620 0.650 3,930,000 2,480,100 0.6311 0.574 0.565 0.574 0.556 0.583 4,382,928 0.5659 0.00%
2015-02-13 0 0.640 0.630 0.650 0.620 0.640 3,768,750 2,391,912 0.6347 0.574 0.565 0.583 0.556 0.574 4,203,095 0.5691 3.23%
2015-02-12 0 0.620 0.620 0.630 0.620 0.630 5,612,309 3,508,162 0.6251 0.556 0.556 0.565 0.556 0.565 6,259,122 0.5605 -1.59%
2015-02-11 0 0.630 0.620 0.630 0.620 0.630 2,876,000 1,795,740 0.6244 0.565 0.556 0.565 0.556 0.565 3,207,456 0.5599 1.61%
2015-02-10 0 0.620 0.620 0.630 0.620 0.630 3,740,000 2,326,700 0.6221 0.556 0.556 0.565 0.556 0.565 4,171,031 0.5578 0.00%
2015-02-09 0 0.620 0.610 0.630 0.620 0.630 2,330,000 1,454,500 0.6242 0.556 0.547 0.565 0.556 0.565 2,598,530 0.5597 -1.59%
2015-02-06 0 0.630 0.620 0.630 0.610 0.630 2,050,000 1,274,000 0.6215 0.565 0.556 0.565 0.547 0.565 2,286,260 0.5572 1.61%
2015-02-05 0 0.620 0.610 0.630 0.610 0.630 3,070,000 1,896,200 0.6177 0.556 0.547 0.565 0.547 0.565 3,423,814 0.5538 1.64%
2015-02-04 0 0.610 0.610 0.620 0.600 0.630 3,928,000 2,437,140 0.6205 0.547 0.547 0.556 0.538 0.565 4,380,698 0.5563 -1.61%
2015-02-03 1 - - - - - 0 0 - 0.556 - - - - 0 - 0.00%
2015-02-02 0 0.620 0.610 0.620 0.610 0.620 3,355,500 2,063,590 0.6150 0.556 0.547 0.556 0.547 0.556 3,742,218 0.5514 0.00%
2015-01-30 0 0.620 0.600 0.620 0.600 0.620 2,460,000 1,505,600 0.6120 0.556 0.538 0.556 0.538 0.556 2,743,512 0.5488 0.00%
2015-01-29 0 0.620 0.600 0.620 0.610 0.620 2,680,000 1,645,000 0.6138 0.556 0.538 0.556 0.547 0.556 2,988,867 0.5504 1.64%
2015-01-28 0 0.610 0.610 0.620 0.610 0.630 1,550,000 961,400 0.6203 0.547 0.547 0.556 0.547 0.565 1,728,636 0.5562 -3.17%
2015-01-27 0 0.630 0.610 0.630 0.610 0.630 2,660,000 1,649,300 0.6200 0.565 0.547 0.565 0.547 0.565 2,966,562 0.5560 0.00%
2015-01-26 0 0.630 0.620 0.630 0.610 0.630 5,700,000 3,538,200 0.6207 0.565 0.556 0.565 0.547 0.565 6,356,919 0.5566 1.61%
2015-01-23 0 0.620 0.610 0.630 0.610 0.630 3,690,000 2,293,200 0.6215 0.556 0.547 0.565 0.547 0.565 4,115,269 0.5572 -1.59%
2015-01-22 0 0.630 0.610 0.630 0.610 0.630 4,740,000 2,946,900 0.6217 0.565 0.547 0.565 0.547 0.565 5,286,280 0.5575 0.00%
2015-01-21 0 0.630 0.620 0.630 0.610 0.630 2,826,000 1,746,520 0.6180 0.565 0.556 0.565 0.547 0.565 3,151,694 0.5542 1.61%
2015-01-20 0 0.620 0.600 0.620 0.600 0.620 2,035,000 1,245,350 0.6120 0.556 0.538 0.556 0.538 0.556 2,269,532 0.5487 0.00%
2015-01-19 0 0.620 0.610 0.620 0.610 0.630 2,125,000 1,314,100 0.6184 0.556 0.547 0.556 0.547 0.565 2,369,904 0.5545 0.00%
2015-01-16 0 0.620 0.620 0.630 0.610 0.630 1,630,000 1,016,600 0.6237 0.556 0.556 0.565 0.547 0.565 1,817,856 0.5592 -1.59%
2015-01-15 0 0.630 0.620 0.630 0.610 0.630 1,681,250 1,044,675 0.6214 0.565 0.556 0.565 0.547 0.565 1,875,012 0.5572 0.00%
2015-01-14 0 0.630 0.620 0.630 0.590 0.630 2,642,399 1,635,863 0.6191 0.565 0.556 0.565 0.529 0.565 2,946,933 0.5551 0.00%
2015-01-13 0 0.630 0.620 0.640 0.620 0.630 1,430,000 900,000 0.6294 0.565 0.556 0.574 0.556 0.565 1,594,806 0.5643 -1.56%
2015-01-12 0 0.640 0.620 0.640 0.620 0.640 2,370,000 1,495,100 0.6308 0.574 0.556 0.574 0.556 0.574 2,643,140 0.5657 3.23%
2015-01-09 0 0.620 0.620 0.630 0.620 0.640 2,780,000 1,744,100 0.6274 0.556 0.556 0.565 0.556 0.574 3,100,392 0.5625 -3.12%
2015-01-08 0 0.640 0.620 0.640 0.630 0.640 2,615,200 1,659,420 0.6345 0.574 0.556 0.574 0.565 0.574 2,916,599 0.5690 0.00%
2015-01-07 0 0.640 0.620 0.640 0.630 0.640 3,880,000 2,465,600 0.6355 0.574 0.556 0.574 0.565 0.574 4,327,166 0.5698 1.59%
2015-01-06 0 0.630 0.610 0.630 0.620 0.640 3,390,000 2,120,100 0.6254 0.565 0.547 0.565 0.556 0.574 3,780,694 0.5608 0.00%
2015-01-05 0 0.630 0.620 0.630 0.620 0.640 2,285,000 1,446,250 0.6329 0.565 0.556 0.565 0.556 0.574 2,548,344 0.5675 -1.56%
2015-01-02 0 0.640 0.620 0.640 0.630 0.640 2,030,000 1,284,900 0.6330 0.574 0.556 0.574 0.565 0.574 2,263,955 0.5675 1.59%
2014-12-31 0 0.630 0.630 0.640 0.630 0.630 720,000 453,600 0.6300 0.565 0.565 0.574 0.565 0.565 802,979 0.5649 0.00%
2014-12-30 0 0.630 0.620 0.640 0.620 0.630 2,380,000 1,489,800 0.6260 0.565 0.556 0.574 0.556 0.565 2,654,293 0.5613 0.00%
2014-12-29 0 0.630 0.620 0.630 0.620 0.640 3,256,000 2,056,000 0.6314 0.565 0.556 0.565 0.556 0.574 3,631,251 0.5662 0.00%
2014-12-24 0 0.630 0.630 0.640 0.620 0.640 1,920,000 1,208,000 0.6292 0.565 0.565 0.574 0.556 0.574 2,141,278 0.5641 0.00%
2014-12-23 0 0.630 0.610 0.630 0.610 0.640 1,960,000 1,227,200 0.6261 0.565 0.547 0.565 0.547 0.574 2,185,888 0.5614 0.00%
2014-12-22 0 0.630 0.620 0.640 0.630 0.640 1,975,000 1,249,100 0.6325 0.565 0.556 0.574 0.565 0.574 2,202,617 0.5671 0.00%
2014-12-19 0 0.630 0.630 0.640 0.630 0.650 3,010,000 1,917,300 0.6370 0.565 0.565 0.574 0.565 0.583 3,356,899 0.5712 0.00%
2014-12-18 0 0.630 0.610 0.630 0.630 0.650 6,190,000 3,928,900 0.6347 0.565 0.547 0.565 0.565 0.583 6,903,391 0.5691 -1.56%
2014-12-17 0 0.640 0.620 0.640 0.630 0.650 3,680,000 2,353,500 0.6395 0.574 0.556 0.574 0.565 0.583 4,104,116 0.5734 0.00%
2014-12-16 0 0.640 0.630 0.650 0.630 0.640 1,260,000 800,000 0.6349 0.574 0.565 0.583 0.565 0.574 1,405,214 0.5693 0.00%
2014-12-15 0 0.640 0.630 0.640 0.630 0.640 4,750,000 3,019,900 0.6358 0.574 0.565 0.574 0.565 0.574 5,297,433 0.5701 1.59%
2014-12-12 0 0.630 0.620 0.640 0.630 0.650 6,445,000 4,115,300 0.6385 0.565 0.556 0.574 0.565 0.583 7,187,780 0.5725 -1.56%
2014-12-11 0 0.640 0.640 0.650 0.630 0.640 4,270,000 2,729,000 0.6391 0.574 0.574 0.583 0.565 0.574 4,762,113 0.5731 0.00%
2014-12-10 0 0.640 0.630 0.640 0.640 0.650 3,180,000 2,054,700 0.6461 0.574 0.565 0.574 0.574 0.583 3,546,492 0.5794 1.59%
2014-12-09 0 0.630 0.630 0.640 0.620 0.650 5,170,000 3,309,800 0.6402 0.565 0.565 0.574 0.556 0.583 5,765,837 0.5740 -3.08%
2014-12-08 0 0.650 0.630 0.650 0.630 0.650 6,377,386 4,098,657 0.6427 0.583 0.565 0.583 0.565 0.583 7,112,373 0.5763 1.56%
2014-12-05 0 0.640 0.630 0.640 0.640 0.650 2,950,000 1,898,000 0.6434 0.574 0.565 0.574 0.574 0.583 3,289,984 0.5769 1.59%
2014-12-04 0 0.630 0.630 0.640 0.630 0.650 4,308,962 2,774,477 0.6439 0.565 0.565 0.574 0.565 0.583 4,805,565 0.5773 -1.56%
2014-12-03 0 0.640 0.630 0.640 0.640 0.650 3,153,000 2,030,730 0.6441 0.574 0.565 0.574 0.574 0.583 3,516,380 0.5775 -1.54%
2014-12-02 0 0.650 0.640 0.650 0.640 0.650 1,400,000 907,800 0.6484 0.583 0.574 0.583 0.574 0.583 1,561,349 0.5814 1.56%
2014-12-01 0 0.640 0.620 0.640 0.630 0.650 1,790,000 1,152,000 0.6436 0.574 0.556 0.574 0.565 0.583 1,996,296 0.5771 0.00%
2014-11-28 0 0.640 0.640 0.650 0.640 0.660 2,143,115 1,396,300 0.6515 0.574 0.574 0.583 0.574 0.592 2,390,107 0.5842 -1.54%
2014-11-27 0 0.650 0.640 0.660 0.640 0.660 2,480,100 1,623,361 0.6546 0.583 0.574 0.592 0.574 0.592 2,765,929 0.5869 0.00%
2014-11-26 0 0.650 0.640 0.650 0.650 0.660 1,900,000 1,235,100 0.6501 0.583 0.574 0.583 0.583 0.592 2,118,973 0.5829 -1.52%
2014-11-25 0 0.660 0.650 0.660 0.650 0.660 1,440,000 945,400 0.6565 0.592 0.583 0.592 0.583 0.592 1,605,959 0.5887 0.00%
2014-11-24 0 0.660 0.640 0.660 0.650 0.660 1,320,000 862,300 0.6533 0.592 0.574 0.592 0.583 0.592 1,472,129 0.5858 3.13%
2014-11-21 0 0.640 0.640 0.650 0.640 0.660 2,000,000 1,305,700 0.6529 0.574 0.574 0.583 0.574 0.592 2,230,498 0.5854 -1.54%
2014-11-20 0 0.650 0.650 0.660 0.640 0.670 1,853,950 1,211,309 0.6534 0.583 0.583 0.592 0.574 0.601 2,067,616 0.5858 -1.52%
2014-11-19 0 0.660 0.640 0.660 0.650 0.660 410,000 268,800 0.6556 0.592 0.574 0.592 0.583 0.592 457,252 0.5879 0.00%
2014-11-18 0 0.660 0.640 0.660 0.630 0.660 5,173,250 3,326,582 0.6430 0.592 0.574 0.592 0.565 0.592 5,769,462 0.5766 4.76%
2014-11-17 0 0.630 0.630 0.640 0.630 0.650 1,750,000 1,125,400 0.6431 0.565 0.565 0.574 0.565 0.583 1,951,686 0.5766 -3.08%
2014-11-14 0 0.650 0.650 0.660 0.630 0.650 1,820,000 1,169,100 0.6424 0.583 0.583 0.592 0.565 0.583 2,029,753 0.5760 0.00%
2014-11-13 0 0.650 0.650 0.660 0.650 0.660 1,790,000 1,168,800 0.6530 0.583 0.583 0.592 0.583 0.592 1,996,296 0.5855 -1.52%
2014-11-12 0 0.660 0.640 0.660 0.650 0.660 1,867,500 1,222,250 0.6545 0.592 0.574 0.592 0.583 0.592 2,082,727 0.5869 0.00%
2014-11-11 0 0.660 0.650 0.660 0.650 0.670 1,350,000 893,000 0.6615 0.592 0.583 0.592 0.583 0.601 1,505,586 0.5931 0.00%
2014-11-10 0 0.660 0.650 0.660 0.650 0.670 1,430,000 941,600 0.6585 0.592 0.583 0.592 0.583 0.601 1,594,806 0.5904 0.00%
2014-11-07 0 0.660 0.650 0.660 0.650 0.680 3,900,000 2,558,600 0.6561 0.592 0.583 0.592 0.583 0.610 4,349,471 0.5883 1.54%
2014-11-06 0 0.650 0.650 0.660 0.650 0.660 1,665,000 1,084,200 0.6512 0.583 0.583 0.592 0.583 0.592 1,856,890 0.5839 0.00%
2014-11-05 0 0.650 0.650 0.660 0.650 0.660 1,460,000 950,300 0.6509 0.583 0.583 0.592 0.583 0.592 1,628,263 0.5836 -1.52%
2014-11-04 0 0.660 0.640 0.660 0.640 0.660 2,229,000 1,446,290 0.6489 0.592 0.574 0.592 0.574 0.592 2,485,890 0.5818 1.54%
2014-11-03 0 0.650 0.640 0.650 0.650 0.670 2,757,000 1,819,240 0.6599 0.583 0.574 0.583 0.583 0.601 3,074,741 0.5917 -1.52%
2014-10-31 0 0.660 0.650 0.660 0.640 0.660 1,645,000 1,067,500 0.6489 0.592 0.583 0.592 0.574 0.592 1,834,585 0.5819 1.54%
2014-10-30 0 0.650 0.650 0.660 0.630 0.650 2,125,000 1,372,000 0.6456 0.583 0.583 0.592 0.565 0.583 2,369,904 0.5789 0.00%
2014-10-29 0 0.650 0.640 0.660 0.640 0.660 1,865,000 1,216,850 0.6525 0.583 0.574 0.592 0.574 0.592 2,079,939 0.5850 -1.52%
2014-10-28 0 0.660 0.650 0.660 0.650 0.660 1,480,000 971,100 0.6561 0.592 0.583 0.592 0.583 0.592 1,650,568 0.5883 0.00%
2014-10-27 0 0.660 0.640 0.670 0.650 0.660 1,370,000 897,600 0.6552 0.592 0.574 0.601 0.583 0.592 1,527,891 0.5875 0.00%
2014-10-24 0 0.660 0.650 0.670 0.660 0.660 1,201,000 792,640 0.6600 0.592 0.583 0.601 0.592 0.592 1,339,414 0.5918 0.00%
2014-10-23 0 0.660 0.650 0.660 0.650 0.670 1,420,000 936,800 0.6597 0.592 0.583 0.592 0.583 0.601 1,583,654 0.5915 0.00%
2014-10-22 0 0.660 0.660 0.670 0.660 0.670 1,466,000 968,620 0.6607 0.592 0.592 0.601 0.592 0.601 1,634,955 0.5924 1.54%
2014-10-21 0 0.650 0.650 0.660 0.640 0.650 950,000 616,400 0.6488 0.583 0.583 0.592 0.574 0.583 1,059,487 0.5818 0.00%
2014-10-20 0 0.650 0.640 0.650 0.640 0.660 2,060,000 1,341,900 0.6514 0.583 0.574 0.583 0.574 0.592 2,297,413 0.5841 0.00%
2014-10-17 0 0.650 0.640 0.650 0.660 0.670 820,000 541,300 0.6601 0.583 0.574 0.583 0.592 0.601 914,504 0.5919 -1.52%
2014-10-16 0 0.660 0.640 0.660 0.650 0.670 940,000 617,800 0.6572 0.592 0.574 0.592 0.583 0.601 1,048,334 0.5893 0.00%
2014-10-15 0 0.660 0.650 0.670 0.630 0.660 2,200,000 1,440,500 0.6548 0.592 0.583 0.601 0.565 0.592 2,453,548 0.5871 1.54%
2014-10-14 0 0.650 0.630 0.650 0.620 0.650 1,574,250 1,003,450 0.6374 0.583 0.565 0.583 0.556 0.583 1,755,681 0.5715 0.00%
2014-10-13 0 0.650 0.640 0.660 0.640 0.650 1,390,000 902,700 0.6494 0.583 0.574 0.592 0.574 0.583 1,550,196 0.5823 0.00%
2014-10-10 0 0.650 0.630 0.650 0.640 0.650 1,355,000 874,150 0.6451 0.583 0.565 0.583 0.574 0.583 1,511,162 0.5785 1.56%
2014-10-09 0 0.640 0.640 0.650 0.640 0.650 887,801 570,830 0.6430 0.574 0.574 0.583 0.574 0.583 990,119 0.5765 -3.03%
2014-10-08 0 0.660 0.630 0.640 0.640 0.680 1,410,000 929,000 0.6589 0.592 0.565 0.574 0.574 0.610 1,572,501 0.5908 0.00%
2014-10-07 0 0.660 0.650 0.670 0.650 0.680 1,682,000 1,110,940 0.6605 0.592 0.583 0.601 0.583 0.610 1,875,849 0.5922 1.54%
2014-10-06 0 0.650 0.640 0.650 0.620 0.650 1,515,000 973,850 0.6428 0.583 0.574 0.583 0.556 0.583 1,689,602 0.5764 4.84%
2014-10-03 0 0.620 0.620 0.630 0.600 0.630 1,990,000 1,215,500 0.6108 0.556 0.556 0.565 0.538 0.565 2,219,345 0.5477 1.64%
2014-09-30 0 0.610 0.600 0.620 0.600 0.610 3,425,000 2,064,850 0.6029 0.547 0.538 0.556 0.538 0.547 3,819,728 0.5406 0.00%
2014-09-29 0 0.610 0.600 0.610 0.580 0.630 6,140,000 3,749,200 0.6106 0.547 0.538 0.547 0.520 0.565 6,847,629 0.5475 -6.15%
2014-09-26 0 0.650 0.640 0.660 0.640 0.680 3,050,000 2,000,000 0.6557 0.583 0.574 0.592 0.574 0.610 3,401,509 0.5880 -4.41%
2014-09-25 0 0.680 0.670 0.680 0.670 0.710 1,660,000 1,146,800 0.6908 0.610 0.601 0.610 0.601 0.637 1,851,313 0.6195 -1.45%
2014-09-24 0 0.690 0.680 0.690 0.690 0.710 2,310,000 1,612,300 0.6980 0.619 0.610 0.619 0.619 0.637 2,576,225 0.6258 0.00%
2014-09-23 0 0.690 0.680 0.690 0.660 0.700 1,261,321 869,685 0.6895 0.619 0.610 0.619 0.592 0.628 1,406,687 0.6183 -1.43%
2014-09-22 0 0.700 0.680 0.700 0.690 0.720 3,030,000 2,128,400 0.7024 0.628 0.610 0.628 0.619 0.646 3,379,204 0.6299 -2.78%
2014-09-19 0 0.720 0.720 0.730 0.710 0.740 1,234,000 904,460 0.7329 0.646 0.646 0.655 0.637 0.664 1,376,217 0.6572 -1.37%
2014-09-18 0 0.730 0.710 0.730 0.710 0.750 1,894,937 1,385,124 0.7310 0.655 0.637 0.655 0.637 0.672 2,113,327 0.6554 -2.67%
2014-09-17 0 0.750 0.730 0.750 0.720 0.770 3,437,738 2,575,471 0.7492 0.672 0.655 0.672 0.646 0.690 3,833,934 0.6718 -2.60%
2014-09-16 0 0.770 0.760 0.770 0.750 0.770 1,685,000 1,289,950 0.7655 0.690 0.681 0.690 0.672 0.690 1,879,195 0.6864 2.67%
2014-09-15 0 0.750 0.740 0.750 0.750 0.760 1,620,000 1,215,500 0.7503 0.672 0.664 0.672 0.672 0.681 1,806,703 0.6728 0.00%
2014-09-12 0 0.750 0.740 0.750 0.740 0.770 3,132,877 2,347,461 0.7493 0.672 0.664 0.672 0.664 0.690 3,493,938 0.6719 1.35%
2014-09-11 0 0.740 0.730 0.740 0.730 0.740 1,810,000 1,322,600 0.7307 0.664 0.655 0.664 0.655 0.664 2,018,601 0.6552 2.78%
2014-09-10 0 0.720 0.720 0.730 0.720 0.730 2,315,000 1,677,650 0.7247 0.646 0.646 0.655 0.646 0.655 2,581,801 0.6498 0.00%
2014-09-08 0 0.720 0.710 0.720 0.700 0.720 2,193,000 1,548,210 0.7060 0.646 0.637 0.646 0.628 0.646 2,445,741 0.6330 4.35%
2014-09-05 0 0.690 0.690 0.700 0.690 0.700 1,460,000 1,008,200 0.6905 0.619 0.619 0.628 0.619 0.628 1,628,263 0.6192 0.00%
2014-09-04 0 0.690 0.680 0.690 0.680 0.700 2,795,000 1,947,250 0.6967 0.619 0.610 0.619 0.610 0.628 3,117,121 0.6247 0.00%
2014-09-03 0 0.690 0.690 0.700 0.690 0.710 1,345,000 943,600 0.7016 0.619 0.619 0.628 0.619 0.637 1,500,010 0.6291 0.00%
2014-09-02 0 0.690 0.670 0.690 0.660 0.700 3,451,400 2,373,513 0.6877 0.619 0.601 0.619 0.592 0.628 3,849,170 0.6166 4.55%
2014-09-01 0 0.660 0.660 0.670 0.650 0.700 3,540,000 2,383,400 0.6733 0.592 0.592 0.601 0.583 0.628 3,947,981 0.6037 1.54%
2014-08-29 0 0.650 0.640 0.650 0.630 0.650 1,630,000 1,044,100 0.6406 0.583 0.574 0.583 0.565 0.583 1,817,856 0.5744 1.56%
2014-08-28 0 0.640 0.640 0.650 0.640 0.640 1,130,000 723,200 0.6400 0.574 0.574 0.583 0.574 0.574 1,260,231 0.5739 0.00%
2014-08-27 0 0.640 0.630 0.650 0.630 0.640 1,720,000 1,098,800 0.6388 0.574 0.565 0.583 0.565 0.574 1,918,228 0.5728 0.00%
2014-08-26 0 0.640 0.630 0.640 0.630 0.640 1,130,000 713,600 0.6315 0.574 0.565 0.574 0.565 0.574 1,260,231 0.5662 1.59%
2014-08-25 0 0.630 0.630 0.640 0.630 0.640 3,085,000 1,947,400 0.6312 0.565 0.565 0.574 0.565 0.574 3,440,543 0.5660 0.00%
2014-08-22 0 0.630 0.630 0.640 0.630 0.650 1,340,000 858,200 0.6404 0.565 0.565 0.574 0.565 0.583 1,494,434 0.5743 -1.56%
2014-08-21 0 0.640 0.640 0.650 0.640 0.640 1,580,000 1,011,200 0.6400 0.574 0.574 0.583 0.574 0.574 1,762,093 0.5739 -1.54%
2014-08-20 0 0.650 0.640 0.650 0.640 0.650 2,010,000 1,293,800 0.6437 0.583 0.574 0.583 0.574 0.583 2,241,650 0.5772 1.56%
2014-08-19 0 0.640 0.640 0.650 0.640 0.660 2,374,924 1,528,452 0.6436 0.574 0.574 0.583 0.574 0.592 2,648,632 0.5771 0.00%
2014-08-18 0 0.640 0.640 0.650 0.630 0.640 2,312,500 1,476,825 0.6386 0.574 0.574 0.583 0.565 0.574 2,579,013 0.5726 0.00%
2014-08-15 0 0.640 0.640 0.650 0.630 0.660 3,231,943 2,083,252 0.6446 0.574 0.574 0.583 0.565 0.592 3,604,421 0.5780 -1.54%
2014-08-14 0 0.650 0.640 0.650 0.640 0.680 2,175,000 1,436,650 0.6605 0.583 0.574 0.583 0.574 0.610 2,425,666 0.5923 1.56%
2014-08-13 0 0.640 0.630 0.640 0.630 0.640 1,354,000 858,500 0.6340 0.574 0.565 0.574 0.565 0.574 1,510,047 0.5685 0.00%
2014-08-12 0 0.640 0.630 0.650 0.630 0.650 2,398,154 1,532,433 0.6390 0.574 0.565 0.583 0.565 0.583 2,674,539 0.5730 0.00%
2014-08-11 0 0.640 0.630 0.650 0.620 0.650 2,820,000 1,801,450 0.6388 0.574 0.565 0.583 0.556 0.583 3,145,002 0.5728 0.00%
2014-08-08 0 0.640 0.630 0.650 0.620 0.670 6,177,000 3,987,640 0.6456 0.574 0.565 0.583 0.556 0.601 6,888,893 0.5789 4.92%
2014-08-07 0 0.610 0.610 0.620 0.600 0.620 2,010,000 1,226,300 0.6101 0.547 0.547 0.556 0.538 0.556 2,241,650 0.5471 1.67%
2014-08-06 0 0.600 0.600 0.610 0.600 0.620 2,467,100 1,501,057 0.6084 0.538 0.538 0.547 0.538 0.556 2,751,431 0.5456 0.00%
2014-08-05 0 0.600 0.590 0.600 0.590 0.650 10,595,000 6,558,200 0.6190 0.538 0.529 0.538 0.529 0.583 11,816,063 0.5550 -1.64%
2014-08-04 1 0.610 0.600 0.630 0.570 0.750 14,231,770 9,078,541 0.6379 0.547 0.538 0.565 0.511 0.672 15,871,967 0.5720 8.93%
2014-08-01 0 0.560 0.550 0.560 0.550 0.570 4,250,000 2,379,200 0.5598 0.502 0.493 0.502 0.493 0.511 4,739,808 0.5020 0.00%
2014-07-31 0 0.560 0.550 0.560 0.550 0.560 1,510,000 839,600 0.5560 0.502 0.493 0.502 0.493 0.502 1,684,026 0.4986 1.82%
2014-07-30 0 0.550 0.550 0.560 0.550 0.570 1,802,600 1,004,352 0.5572 0.493 0.493 0.502 0.493 0.511 2,010,348 0.4996 -1.79%
2014-07-29 0 0.560 0.540 0.560 0.540 0.560 1,870,000 1,035,000 0.5535 0.502 0.484 0.502 0.484 0.502 2,085,516 0.4963 0.00%
2014-07-28 0 0.560 0.550 0.560 0.560 0.560 1,775,000 993,800 0.5599 0.502 0.493 0.502 0.502 0.502 1,979,567 0.5020 -1.75%
2014-07-25 0 0.570 0.550 0.570 0.560 0.570 1,298,000 730,840 0.5631 0.511 0.493 0.511 0.502 0.511 1,447,593 0.5049 0.00%
2014-07-24 0 0.570 0.560 0.580 0.560 0.570 1,661,000 935,680 0.5633 0.511 0.502 0.520 0.502 0.511 1,852,429 0.5051 1.79%
2014-07-23 0 0.560 0.560 0.570 0.560 0.570 1,220,000 691,600 0.5669 0.502 0.502 0.511 0.502 0.511 1,360,604 0.5083 -1.75%
2014-07-22 0 0.570 0.560 0.570 0.560 0.570 1,040,000 592,300 0.5695 0.511 0.502 0.511 0.502 0.511 1,159,859 0.5107 0.00%
2014-07-21 0 0.570 0.570 0.580 0.570 0.570 1,200,000 684,000 0.5700 0.511 0.511 0.520 0.511 0.511 1,338,299 0.5111 1.79%
2014-07-18 0 0.560 0.550 0.570 0.560 0.570 1,005,000 565,250 0.5624 0.502 0.493 0.511 0.502 0.511 1,120,825 0.5043 -1.75%
2014-07-17 0 0.570 0.560 0.570 0.560 0.570 902,787 513,688 0.5690 0.511 0.502 0.511 0.502 0.511 1,006,832 0.5102 1.79%
2014-07-16 0 0.560 0.560 0.570 0.560 0.580 796,100 452,572 0.5685 0.502 0.502 0.511 0.502 0.520 887,850 0.5097 0.00%
2014-07-15 0 0.560 0.560 0.570 0.560 0.580 855,000 486,950 0.5695 0.502 0.502 0.511 0.502 0.520 953,538 0.5107 -1.75%
2014-07-14 0 0.570 0.560 0.570 0.560 0.580 1,360,000 772,400 0.5679 0.511 0.502 0.511 0.502 0.520 1,516,739 0.5093 1.79%
2014-07-11 0 0.560 0.560 0.570 0.560 0.580 700,000 398,000 0.5686 0.502 0.502 0.511 0.502 0.520 780,674 0.5098 -3.45%
2014-07-10 0 0.580 0.570 0.580 0.560 0.580 1,250,000 712,400 0.5699 0.520 0.511 0.520 0.502 0.520 1,394,061 0.5110 1.75%
2014-07-09 0 0.570 0.560 0.580 0.570 0.580 1,430,000 823,900 0.5762 0.511 0.502 0.520 0.511 0.520 1,594,806 0.5166 -1.72%
2014-07-08 0 0.580 0.570 0.580 0.570 0.590 1,600,000 925,500 0.5784 0.520 0.511 0.520 0.511 0.529 1,784,398 0.5187 0.00%
2014-07-07 0 0.580 0.570 0.590 0.550 0.580 1,970,000 1,132,100 0.5747 0.520 0.511 0.529 0.493 0.520 2,197,040 0.5153 1.75%
2014-07-04 0 0.570 0.570 0.580 0.570 0.580 2,340,000 1,351,300 0.5775 0.511 0.511 0.520 0.511 0.520 2,609,683 0.5178 0.00%
2014-07-03 0 0.570 0.570 0.580 0.540 0.580 2,967,500 1,685,125 0.5679 0.511 0.511 0.520 0.484 0.520 3,309,501 0.5092 3.64%
2014-07-02 0 0.550 0.540 0.550 0.530 0.550 2,787,500 1,515,425 0.5437 0.493 0.484 0.493 0.475 0.493 3,108,756 0.4875 0.00%
2014-06-30 0 0.550 0.530 0.550 0.530 0.570 2,880,000 1,577,100 0.5476 0.493 0.475 0.493 0.475 0.511 3,211,917 0.4910 -1.79%
2014-06-27 0 0.560 0.550 0.560 0.560 0.580 2,164,250 1,230,210 0.5684 0.502 0.493 0.502 0.502 0.520 2,413,678 0.5097 0.00%
2014-06-26 0 0.560 0.560 0.570 0.560 0.570 1,580,000 899,200 0.5691 0.502 0.502 0.511 0.502 0.511 1,762,093 0.5103 -3.45%
2014-06-25 0 0.580 0.570 0.580 0.560 0.580 1,560,000 879,900 0.5640 0.520 0.511 0.520 0.502 0.520 1,739,788 0.5058 3.57%
2014-06-24 0 0.560 0.550 0.560 0.550 0.560 1,580,000 883,000 0.5589 0.502 0.493 0.502 0.493 0.502 1,762,093 0.5011 0.00%
2014-06-23 0 0.560 0.540 0.560 0.540 0.580 2,140,000 1,211,400 0.5661 0.502 0.484 0.502 0.484 0.520 2,386,633 0.5076 1.82%
2014-06-20 0 0.550 0.550 0.560 0.550 0.570 11,360,000 5,402,600 0.4756 0.493 0.493 0.502 0.493 0.511 12,669,228 0.4264 -1.79%
2014-06-19 0 0.560 0.560 0.570 0.560 0.600 13,250,577 6,468,411 0.4882 0.502 0.502 0.511 0.502 0.538 14,777,692 0.4377 -3.45%
2014-06-18 0 0.580 0.570 0.590 0.540 0.580 14,118,820 6,902,499 0.4889 0.520 0.511 0.529 0.484 0.520 15,745,999 0.4384 5.45%
2014-06-17 0 0.550 0.540 0.560 0.540 0.550 2,300,000 1,251,600 0.5442 0.493 0.484 0.502 0.484 0.493 2,565,073 0.4879 1.85%
2014-06-16 0 0.540 0.530 0.550 0.540 0.550 2,250,000 1,224,000 0.5440 0.484 0.475 0.493 0.484 0.493 2,509,310 0.4878 -1.82%
2014-06-13 0 0.550 0.550 0.560 0.540 0.550 1,930,000 1,046,800 0.5424 0.493 0.493 0.502 0.484 0.493 2,152,431 0.4863 1.85%
2014-06-12 0 0.540 0.540 0.550 0.530 0.540 11,720,000 5,528,300 0.4717 0.484 0.484 0.493 0.475 0.484 13,070,718 0.4230 0.00%
2014-06-11 0 0.540 0.530 0.540 0.540 0.550 11,920,000 5,638,000 0.4730 0.484 0.475 0.484 0.484 0.493 13,293,768 0.4241 0.00%
2014-06-10 0 0.540 0.530 0.550 0.530 0.540 1,472,000 793,660 0.5392 0.484 0.475 0.493 0.475 0.484 1,641,646 0.4835 0.00%
2014-06-09 0 0.540 0.530 0.540 0.530 0.540 2,118,800 1,143,380 0.5396 0.484 0.475 0.484 0.475 0.484 2,362,990 0.4839 0.00%
2014-06-06 0 0.540 0.530 0.550 0.530 0.540 1,100,000 592,500 0.5386 0.484 0.475 0.493 0.475 0.484 1,226,774 0.4830 0.00%
2014-06-05 0 0.540 0.530 0.540 0.530 0.540 1,560,000 839,300 0.5380 0.484 0.475 0.484 0.475 0.484 1,739,788 0.4824 0.00%
2014-06-04 0 0.540 0.530 0.540 0.530 0.540 1,020,000 550,300 0.5395 0.484 0.475 0.484 0.475 0.484 1,137,554 0.4838 0.00%
2014-06-03 0 0.540 0.530 0.550 0.530 0.540 1,440,000 776,200 0.5390 0.484 0.475 0.493 0.475 0.484 1,605,959 0.4833 1.89%
2014-05-30 0 0.530 0.520 0.540 0.520 0.540 1,330,000 704,800 0.5299 0.475 0.466 0.484 0.466 0.484 1,483,281 0.4752 -1.85%
2014-05-29 0 0.540 0.520 0.540 0.520 0.540 1,535,000 814,500 0.5306 0.484 0.466 0.484 0.466 0.484 1,711,907 0.4758 0.00%
2014-05-28 0 0.540 0.530 0.540 0.540 0.540 1,335,000 720,700 0.5399 0.484 0.475 0.484 0.484 0.484 1,488,857 0.4841 0.00%
2014-05-27 0 0.540 0.530 0.540 0.540 0.540 1,353,300 730,650 0.5399 0.484 0.475 0.484 0.484 0.484 1,509,266 0.4841 1.89%
2014-05-26 0 0.530 0.520 0.540 0.530 0.530 1,283,115 679,957 0.5299 0.475 0.466 0.484 0.475 0.475 1,430,993 0.4752 1.92%
2014-05-23 0 0.520 0.520 0.530 0.520 0.530 1,392,400 735,525 0.5282 0.466 0.466 0.475 0.466 0.475 1,552,873 0.4737 -1.89%
2014-05-22 0 0.530 0.530 0.540 0.530 0.540 332,000 178,400 0.5373 0.475 0.475 0.484 0.475 0.484 370,263 0.4818 0.00%
2014-05-21 0 0.530 0.530 0.540 0.530 0.540 2,165,000 1,148,500 0.5305 0.475 0.475 0.484 0.475 0.484 2,414,514 0.4757 0.00%
2014-05-20 0 0.530 0.530 0.540 0.530 0.540 1,550,000 836,800 0.5399 0.475 0.475 0.484 0.475 0.484 1,728,636 0.4841 -1.85%
2014-05-19 0 0.540 0.530 0.540 0.540 0.550 1,220,000 658,900 0.5401 0.484 0.475 0.484 0.484 0.493 1,360,604 0.4843 0.00%
2014-05-16 0 0.540 0.530 0.550 0.540 0.550 2,210,000 1,195,700 0.5410 0.484 0.475 0.493 0.484 0.493 2,464,700 0.4851 0.00%
2014-05-15 0 0.540 0.540 0.550 0.530 0.550 1,855,000 1,000,450 0.5393 0.484 0.484 0.493 0.475 0.493 2,068,787 0.4836 0.00%
2014-05-14 0 0.540 0.530 0.550 0.530 0.540 2,150,000 1,146,300 0.5332 0.484 0.475 0.493 0.475 0.484 2,397,785 0.4781 0.00%
2014-05-13 0 0.540 0.520 0.550 0.520 0.540 1,765,000 946,700 0.5364 0.484 0.466 0.493 0.466 0.484 1,968,414 0.4809 0.00%
2014-05-12 0 0.540 0.540 0.550 0.510 0.540 2,493,500 1,314,898 0.5273 0.484 0.484 0.493 0.457 0.484 2,780,873 0.4728 0.00%
2014-05-09 0 0.540 0.530 0.540 0.520 0.540 1,332,500 714,850 0.5365 0.484 0.475 0.484 0.466 0.484 1,486,069 0.4810 -1.82%
2014-05-08 0 0.550 0.550 0.560 0.550 0.560 1,370,000 761,600 0.5559 0.493 0.493 0.502 0.493 0.502 1,527,891 0.4985 0.00%
2014-05-07 0 0.550 0.540 0.550 0.540 0.550 1,280,000 696,600 0.5442 0.493 0.484 0.493 0.484 0.493 1,427,519 0.4880 3.77%
2014-05-05 0 0.530 0.520 0.540 0.520 0.550 1,240,000 658,000 0.5306 0.475 0.466 0.484 0.466 0.493 1,382,909 0.4758 1.92%
2014-05-02 0 0.520 0.520 0.530 0.510 0.560 1,335,000 736,725 0.5519 0.466 0.466 0.475 0.457 0.502 1,488,857 0.4948 -7.14%
2014-04-30 0 0.560 0.540 0.560 0.550 0.560 1,400,000 780,000 0.5571 0.502 0.484 0.502 0.493 0.502 1,561,349 0.4996 1.82%
2014-04-29 0 0.550 0.550 0.560 0.550 0.570 1,910,000 1,062,400 0.5562 0.493 0.493 0.502 0.493 0.511 2,130,126 0.4987 -1.79%
2014-04-28 0 0.560 0.550 0.570 0.550 0.570 2,527,000 1,423,540 0.5633 0.502 0.493 0.511 0.493 0.511 2,818,234 0.5051 -1.75%
2014-04-25 0 0.570 0.560 0.570 0.560 0.570 1,530,000 872,000 0.5699 0.511 0.502 0.511 0.502 0.511 1,706,331 0.5110 0.00%
2014-04-24 0 0.570 0.560 0.580 0.570 0.590 1,620,000 937,800 0.5789 0.511 0.502 0.520 0.511 0.529 1,806,703 0.5191 0.00%
2014-04-23 0 0.570 0.560 0.580 0.560 0.580 1,655,000 955,200 0.5772 0.511 0.502 0.520 0.502 0.520 1,845,737 0.5175 -1.72%
2014-04-22 0 0.580 0.570 0.580 0.560 0.580 1,875,000 1,075,300 0.5735 0.520 0.511 0.520 0.502 0.520 2,091,092 0.5142 3.57%
2014-04-17 0 0.560 0.560 0.580 0.560 0.580 2,760,000 1,574,600 0.5705 0.502 0.502 0.520 0.502 0.520 3,078,087 0.5116 -5.08%
2014-04-16 0 0.590 0.550 0.590 0.530 0.590 2,580,000 1,387,800 0.5379 0.529 0.493 0.529 0.475 0.529 2,877,342 0.4823 9.26%
2014-04-15 0 0.540 0.520 0.550 0.530 0.540 1,940,000 1,035,300 0.5337 0.484 0.466 0.493 0.475 0.484 2,163,583 0.4785 1.89%
2014-04-14 0 0.530 0.530 0.540 0.520 0.540 2,218,000 1,166,790 0.5261 0.475 0.475 0.484 0.466 0.484 2,473,622 0.4717 0.00%
2014-04-11 0 0.530 0.520 0.540 0.520 0.540 1,670,000 885,600 0.5303 0.475 0.466 0.484 0.466 0.484 1,862,466 0.4755 0.00%
2014-04-10 0 0.530 0.530 0.540 0.530 0.540 1,550,000 834,600 0.5385 0.475 0.475 0.484 0.475 0.484 1,728,636 0.4828 0.00%
2014-04-09 0 0.530 0.530 0.540 0.530 0.540 1,022,000 548,620 0.5368 0.475 0.475 0.484 0.475 0.484 1,139,784 0.4813 0.00%
2014-04-08 0 0.530 0.530 0.540 0.530 0.540 1,350,000 720,000 0.5333 0.475 0.475 0.484 0.475 0.484 1,505,586 0.4782 -1.85%
2014-04-07 0 0.540 0.530 0.550 0.540 0.570 1,213,000 676,500 0.5577 0.484 0.475 0.493 0.484 0.511 1,352,797 0.5001 0.00%
2014-04-04 0 0.540 0.520 0.540 0.520 0.540 1,457,600 785,700 0.5390 0.484 0.466 0.484 0.466 0.484 1,625,587 0.4833 0.00%
2014-04-03 0 0.540 0.520 0.550 0.540 0.540 1,550,000 837,000 0.5400 0.484 0.466 0.493 0.484 0.484 1,728,636 0.4842 1.89%
2014-04-02 0 0.530 0.520 0.550 0.530 0.540 1,852,000 987,300 0.5331 0.475 0.466 0.493 0.475 0.484 2,065,441 0.4780 0.00%
2014-04-01 0 0.530 0.520 0.540 0.530 0.560 2,425,500 1,330,370 0.5485 0.475 0.466 0.484 0.475 0.502 2,705,036 0.4918 -3.64%
2014-03-31 0 0.550 0.550 0.560 0.530 0.560 1,532,000 837,600 0.5467 0.493 0.493 0.502 0.475 0.502 1,708,561 0.4902 1.85%
2014-03-28 0 0.540 0.530 0.540 0.520 0.540 3,511,000 1,863,090 0.5306 0.484 0.475 0.484 0.466 0.484 3,915,639 0.4758 3.85%
2014-03-27 0 0.520 0.510 0.520 0.510 0.520 2,930,000 1,513,900 0.5167 0.466 0.457 0.466 0.457 0.466 3,267,679 0.4633 1.96%
2014-03-26 0 0.510 0.510 0.520 0.510 0.530 1,710,000 887,100 0.5188 0.457 0.457 0.466 0.457 0.475 1,907,076 0.4652 -1.92%
2014-03-25 0 0.520 0.510 0.530 0.495 0.520 4,904,177 2,507,913 0.5114 0.466 0.457 0.475 0.444 0.466 5,469,378 0.4585 1.96%
2014-03-24 0 0.510 0.510 0.520 0.500 0.540 2,480,000 1,275,600 0.5144 0.457 0.457 0.466 0.448 0.484 2,765,817 0.4612 -5.56%
2014-03-21 0 0.540 0.530 0.540 0.540 0.550 1,250,000 682,900 0.5463 0.484 0.475 0.484 0.484 0.493 1,394,061 0.4899 0.00%
2014-03-20 0 0.540 0.530 0.540 0.530 0.550 1,540,000 843,800 0.5479 0.484 0.475 0.484 0.475 0.493 1,717,483 0.4913 -1.82%
2014-03-19 0 0.550 0.550 0.560 0.540 0.560 2,249,500 1,236,545 0.5497 0.493 0.493 0.502 0.484 0.502 2,508,753 0.4929 -1.79%
2014-03-18 0 0.560 0.550 0.560 0.560 0.570 1,639,900 918,147 0.5599 0.502 0.493 0.502 0.502 0.511 1,828,897 0.5020 1.82%
2014-03-17 0 0.550 0.550 0.560 0.540 0.560 1,865,000 1,028,300 0.5514 0.493 0.493 0.502 0.484 0.502 2,079,939 0.4944 -3.51%
2014-03-14 0 0.570 0.560 0.570 0.550 0.590 5,270,000 2,961,000 0.5619 0.511 0.502 0.511 0.493 0.529 5,877,362 0.5038 -1.72%
2014-03-13 0 0.580 0.580 0.590 0.580 0.660 6,962,500 4,272,275 0.6136 0.520 0.520 0.529 0.520 0.592 7,764,921 0.5502 -6.45%
2014-03-12 0 0.620 0.610 0.620 0.570 0.640 8,434,982 5,135,583 0.6088 0.556 0.547 0.556 0.511 0.574 9,407,105 0.5459 8.77%
2014-03-11 0 0.570 0.570 0.580 0.550 0.580 1,378,076 777,180 0.5640 0.511 0.511 0.520 0.493 0.520 1,536,898 0.5057 3.64%
2014-03-10 0 0.550 0.550 0.560 0.550 0.560 1,720,000 951,000 0.5529 0.493 0.493 0.502 0.493 0.502 1,918,228 0.4958 0.00%
2014-03-07 0 0.550 0.550 0.560 0.550 0.560 2,380,000 1,314,400 0.5523 0.493 0.493 0.502 0.493 0.502 2,654,293 0.4952 -1.79%
2014-03-06 0 0.560 0.550 0.560 0.560 0.570 1,630,000 916,700 0.5624 0.502 0.493 0.502 0.502 0.511 1,817,856 0.5043 0.00%
2014-03-05 0 0.560 0.560 0.570 0.560 0.570 1,289,900 729,444 0.5655 0.502 0.502 0.511 0.502 0.511 1,438,560 0.5071 -1.75%
2014-03-04 0 0.570 0.560 0.570 0.550 0.570 1,155,000 645,250 0.5587 0.511 0.502 0.511 0.493 0.511 1,288,113 0.5009 3.64%
2014-03-03 0 0.550 0.550 0.560 0.550 0.580 1,156,000 654,520 0.5662 0.493 0.493 0.502 0.493 0.520 1,289,228 0.5077 -3.51%
2014-02-28 0 0.570 0.560 0.570 0.560 0.610 2,855,420 1,649,972 0.5778 0.511 0.502 0.511 0.502 0.547 3,184,504 0.5181 0.00%
2014-02-27 0 0.570 0.560 0.570 0.560 0.570 2,062,600 1,163,978 0.5643 0.511 0.502 0.511 0.502 0.511 2,300,313 0.5060 0.00%
2014-02-26 0 0.570 0.550 0.570 0.550 0.570 2,097,623 1,177,487 0.5613 0.511 0.493 0.511 0.493 0.511 2,339,372 0.5033 0.00%
2014-02-25 0 0.570 0.560 0.570 0.560 0.590 3,607,232 2,074,205 0.5750 0.511 0.502 0.511 0.502 0.529 4,022,962 0.5156 -3.39%
2014-02-24 0 0.590 0.580 0.590 0.520 0.600 8,416,674 4,786,056 0.5686 0.529 0.520 0.529 0.466 0.538 9,386,687 0.5099 13.46%
2014-02-21 0 0.520 0.500 0.520 0.500 0.530 3,550,000 1,811,600 0.5103 0.466 0.448 0.466 0.448 0.475 3,959,134 0.4576 4.00%
2014-02-20 0 0.500 0.500 0.520 0.500 0.530 3,735,000 1,932,200 0.5173 0.448 0.448 0.466 0.448 0.475 4,165,455 0.4639 -3.85%
2014-02-19 0 0.520 0.500 0.520 0.500 0.520 5,707,500 2,898,100 0.5078 0.466 0.448 0.466 0.448 0.466 6,365,283 0.4553 1.96%
2014-02-18 0 0.510 0.500 0.510 0.500 0.520 3,252,000 1,636,060 0.5031 0.457 0.448 0.457 0.448 0.466 3,626,790 0.4511 0.00%
2014-02-17 0 0.510 0.500 0.510 0.480 0.520 5,819,750 2,928,805 0.5033 0.457 0.448 0.457 0.430 0.466 6,490,470 0.4512 3.03%
2014-02-14 0 0.495 0.495 0.500 0.495 0.540 4,725,000 2,415,900 0.5113 0.444 0.444 0.448 0.444 0.484 5,269,551 0.4585 -4.81%
2014-02-13 0 0.520 0.500 0.520 0.450 0.540 21,830,222 11,193,982 0.5128 0.466 0.448 0.466 0.403 0.484 24,346,132 0.4598 19.54%
2014-02-12 0 0.435 0.420 0.440 0.430 0.435 565,000 244,450 0.4327 0.390 0.377 0.395 0.386 0.390 630,116 0.3879 4.82%
2014-02-11 0 0.415 0.405 0.430 0.415 0.415 220,000 91,300 0.4150 0.372 0.363 0.386 0.372 0.372 245,355 0.3721 -1.19%
2014-02-10 0 0.420 0.410 0.430 - - 1,760 686 0.3898 0.377 0.368 0.386 - - 1,963 0.3495 0.00%
2014-02-07 0 0.420 0.410 0.420 - - 0 0 - 0.377 0.368 0.377 - - 0 - 0.00%
2014-02-06 0 0.420 0.425 0.430 0.410 0.415 70,000 28,950 0.4136 0.377 0.381 0.386 0.368 0.372 78,067 0.3708 1.20%
2014-02-05 0 0.415 0.415 0.420 0.415 0.415 10,000 4,150 0.4150 0.372 0.372 0.377 0.372 0.372 11,152 0.3721 1.22%
2014-02-04 0 0.410 0.405 0.415 0.410 0.415 260,000 107,800 0.4146 0.368 0.363 0.372 0.368 0.372 289,965 0.3718 -1.20%
2014-01-30 0 0.415 0.410 0.420 0.415 0.415 30,000 12,450 0.4150 0.372 0.368 0.377 0.372 0.372 33,457 0.3721 0.00%
2014-01-29 0 0.415 0.415 0.425 0.415 0.415 20,000 8,300 0.4150 0.372 0.372 0.381 0.372 0.372 22,305 0.3721 0.00%
2014-01-28 0 0.415 0.415 0.430 0.415 0.415 41,623 17,059 0.4098 0.372 0.372 0.386 0.372 0.372 46,420 0.3675 0.00%
2014-01-27 0 0.415 0.410 0.415 - - 0 0 - 0.372 0.368 0.372 - - 0 - 0.00%
2014-01-24 0 0.415 0.415 0.430 0.415 0.415 60,000 24,900 0.4150 0.372 0.372 0.386 0.372 0.372 66,915 0.3721 -1.19%
2014-01-23 0 0.420 0.420 0.425 - - 0 0 - 0.377 0.377 0.381 - - 0 - 0.00%
2014-01-22 0 0.420 0.420 0.430 0.420 0.420 100,000 42,000 0.4200 0.377 0.377 0.386 0.377 0.377 111,525 0.3766 -1.18%
2014-01-21 0 0.425 0.420 0.435 0.425 0.440 390,000 168,200 0.4313 0.381 0.377 0.390 0.381 0.395 434,947 0.3867 -2.30%
2014-01-20 0 0.435 0.420 0.440 0.415 0.435 330,000 140,650 0.4262 0.390 0.377 0.395 0.372 0.390 368,032 0.3822 4.82%
2014-01-17 0 0.415 0.415 0.420 0.415 0.415 1,027,500 426,262 0.4149 0.372 0.372 0.377 0.372 0.372 1,145,918 0.3720 0.00%
2014-01-16 0 0.415 0.415 0.430 0.415 0.420 1,325,000 550,800 0.4157 0.372 0.372 0.386 0.372 0.377 1,477,705 0.3727 0.00%
2014-01-15 0 0.415 0.415 0.420 0.415 0.415 160,000 66,400 0.4150 0.372 0.372 0.377 0.372 0.372 178,440 0.3721 0.00%
2014-01-14 0 0.415 0.415 0.420 0.410 0.415 100,000 41,100 0.4110 0.372 0.372 0.377 0.368 0.372 111,525 0.3685 -1.19%
2014-01-13 0 0.420 0.420 0.425 0.410 0.430 737,500 306,150 0.4151 0.377 0.377 0.381 0.368 0.386 822,496 0.3722 0.00%
2014-01-10 0 0.420 0.405 0.420 0.420 0.420 300,000 126,000 0.4200 0.377 0.363 0.377 0.377 0.377 334,575 0.3766 3.70%
2014-01-09 0 0.405 0.405 0.420 0.400 0.410 1,140,000 461,400 0.4047 0.363 0.363 0.377 0.359 0.368 1,271,384 0.3629 -1.22%
2014-01-08 0 0.410 0.410 0.425 0.410 0.410 100,000 41,000 0.4100 0.368 0.368 0.381 0.368 0.368 111,525 0.3676 -1.20%
2014-01-07 0 0.415 0.405 0.415 0.415 0.420 800,000 332,900 0.4161 0.372 0.363 0.372 0.372 0.377 892,199 0.3731 1.22%
2014-01-06 0 0.410 0.405 0.415 0.390 0.410 1,720,000 688,500 0.4003 0.368 0.363 0.372 0.350 0.368 1,918,228 0.3589 1.23%
2014-01-03 0 0.405 0.400 0.415 0.405 0.420 720,000 295,550 0.4105 0.363 0.359 0.372 0.363 0.377 802,979 0.3681 0.00%
2014-01-02 0 0.405 0.405 0.415 0.400 0.425 710,000 294,550 0.4149 0.363 0.363 0.372 0.359 0.381 791,827 0.3720 -4.71%
2013-12-31 0 0.425 0.420 0.425 0.400 0.425 435,000 181,125 0.4164 0.381 0.377 0.381 0.359 0.381 485,133 0.3734 0.00%
2013-12-30 0 0.425 0.400 0.425 - - 5,000 1,900 0.3800 0.381 0.359 0.381 - - 5,576 0.3407 0.00%
2013-12-27 0 0.425 0.410 0.435 0.425 0.425 60,000 25,500 0.4250 0.381 0.368 0.390 0.381 0.381 66,915 0.3811 0.00%
2013-12-24 0 0.425 0.410 0.430 0.410 0.425 116,300 48,931 0.4207 0.381 0.368 0.386 0.368 0.381 129,703 0.3773 1.19%
2013-12-23 0 0.420 0.415 0.440 - - 0 0 - 0.377 0.372 0.395 - - 0 - 0.00%
2013-12-20 0 0.420 0.415 0.430 0.415 0.420 179,000 74,450 0.4159 0.377 0.372 0.386 0.372 0.377 199,630 0.3729 0.00%
2013-12-19 0 0.420 0.415 0.420 0.415 0.420 622,000 258,850 0.4162 0.377 0.372 0.377 0.372 0.377 693,685 0.3732 -2.33%
2013-12-18 0 0.430 0.410 0.435 0.430 0.430 160,000 68,800 0.4300 0.386 0.368 0.390 0.386 0.386 178,440 0.3856 3.61%
2013-12-17 0 0.415 0.415 0.430 0.415 0.420 1,735,000 728,250 0.4197 0.372 0.372 0.386 0.372 0.377 1,934,957 0.3764 -1.19%
2013-12-16 0 0.420 0.420 0.425 0.420 0.430 390,000 166,250 0.4263 0.377 0.377 0.381 0.377 0.386 434,947 0.3822 -4.55%
2013-12-13 0 0.440 0.440 0.450 0.440 0.440 80,000 35,200 0.4400 0.395 0.395 0.403 0.395 0.395 89,220 0.3945 1.15%
2013-12-12 0 0.435 0.435 0.440 0.430 0.440 220,000 96,600 0.4391 0.390 0.390 0.395 0.386 0.395 245,355 0.3937 0.00%
2013-12-11 0 0.435 0.430 0.440 0.430 0.450 350,000 154,950 0.4427 0.390 0.386 0.395 0.386 0.403 390,337 0.3970 -1.14%
2013-12-10 0 0.440 0.435 0.445 0.435 0.445 290,000 127,150 0.4384 0.395 0.390 0.399 0.390 0.399 323,422 0.3931 -2.22%
2013-12-09 0 0.450 0.450 0.460 0.435 0.440 43,750 18,856 0.4310 0.403 0.403 0.412 0.390 0.395 48,792 0.3865 2.27%
2013-12-06 0 0.440 0.440 0.470 0.440 0.450 230,000 103,300 0.4491 0.395 0.395 0.421 0.395 0.403 256,507 0.4027 -6.38%
2013-12-05 0 0.470 0.465 0.480 0.465 0.485 702,500 334,462 0.4761 0.421 0.417 0.430 0.417 0.435 783,462 0.4269 -3.09%
2013-12-04 0 0.485 0.470 0.490 0.420 0.490 2,847,619 1,307,672 0.4592 0.435 0.421 0.439 0.377 0.439 3,175,804 0.4118 16.87%
2013-12-03 0 0.415 0.410 0.425 0.410 0.430 800,000 335,100 0.4189 0.372 0.368 0.381 0.368 0.386 892,199 0.3756 -2.35%
2013-12-02 0 0.425 0.425 0.435 0.425 0.440 175,000 75,325 0.4304 0.381 0.381 0.390 0.381 0.395 195,169 0.3859 -3.41%
2013-11-29 0 0.440 0.425 0.440 0.425 0.440 203,000 87,250 0.4298 0.395 0.381 0.395 0.381 0.395 226,396 0.3854 4.76%
2013-11-28 0 0.420 0.420 0.440 0.420 0.430 71,323 30,272 0.4244 0.377 0.377 0.395 0.377 0.386 79,543 0.3806 -2.33%
2013-11-27 0 0.430 0.430 0.440 - - 0 0 - 0.386 0.386 0.395 - - 0 - 0.00%
2013-11-26 0 0.430 0.420 0.440 - - 2,246 920 0.4096 0.386 0.377 0.395 - - 2,505 0.3673 0.00%
2013-11-25 0 0.430 0.430 0.445 0.430 0.450 805,001 346,750 0.4307 0.386 0.386 0.399 0.386 0.403 897,777 0.3862 -4.44%
2013-11-22 0 0.450 0.440 0.455 0.440 0.450 280,000 123,750 0.4420 0.403 0.395 0.408 0.395 0.403 312,270 0.3963 2.27%
2013-11-21 0 0.440 0.435 0.455 0.435 0.450 1,145,000 504,225 0.4404 0.395 0.390 0.408 0.390 0.403 1,276,960 0.3949 -3.30%
2013-11-20 0 0.455 0.445 0.460 0.445 0.455 203,000 91,090 0.4487 0.408 0.399 0.412 0.399 0.408 226,396 0.4023 0.00%
2013-11-19 0 0.455 0.445 0.470 0.450 0.460 510,000 232,650 0.4562 0.408 0.399 0.421 0.403 0.412 568,777 0.4090 0.00%
2013-11-18 0 0.455 0.445 0.460 0.455 0.460 30,000 13,700 0.4567 0.408 0.399 0.412 0.408 0.412 33,457 0.4095 -1.09%
2013-11-15 0 0.460 0.450 0.460 0.445 0.460 310,000 139,350 0.4495 0.412 0.403 0.412 0.399 0.412 345,727 0.4031 -1.08%
2013-11-14 0 0.465 0.450 0.465 0.445 0.465 310,000 140,950 0.4547 0.417 0.403 0.417 0.399 0.417 345,727 0.4077 1.09%
2013-11-13 0 0.460 0.440 0.460 0.460 0.460 50,000 23,000 0.4600 0.412 0.395 0.412 0.412 0.412 55,762 0.4125 0.00%
2013-11-12 0 0.460 0.460 0.465 0.440 0.460 200,000 91,600 0.4580 0.412 0.412 0.417 0.395 0.412 223,050 0.4107 0.00%
2013-11-11 0 0.460 0.445 0.470 0.440 0.460 332,500 150,762 0.4534 0.412 0.399 0.421 0.395 0.412 370,820 0.4066 -1.08%
2013-11-08 0 0.465 0.460 0.465 0.455 0.465 560,000 259,050 0.4626 0.417 0.412 0.417 0.408 0.417 624,539 0.4148 2.20%
2013-11-07 0 0.455 0.455 0.470 0.450 0.455 630,000 284,500 0.4516 0.408 0.408 0.421 0.403 0.408 702,607 0.4049 -1.09%
2013-11-06 0 0.460 0.460 0.475 0.460 0.465 500,000 232,000 0.4640 0.412 0.412 0.426 0.412 0.417 557,624 0.4161 -4.17%
2013-11-05 0 0.480 0.475 0.480 0.460 0.480 2,270,000 1,068,850 0.4709 0.430 0.426 0.430 0.412 0.430 2,531,615 0.4222 -1.03%
2013-11-04 0 0.485 0.480 0.495 0.480 0.485 120,000 57,900 0.4825 0.435 0.430 0.444 0.430 0.435 133,830 0.4326 1.04%
2013-11-01 0 0.480 0.480 0.490 0.480 0.495 770,000 376,250 0.4886 0.430 0.430 0.439 0.430 0.444 858,742 0.4381 -3.03%
2013-10-31 0 0.495 0.495 0.510 0.460 0.510 2,490,000 1,225,700 0.4922 0.444 0.444 0.457 0.412 0.457 2,776,970 0.4414 5.32%
2013-10-30 0 0.470 0.470 0.480 0.465 0.480 1,130,000 535,800 0.4742 0.421 0.421 0.430 0.417 0.430 1,260,231 0.4252 3.30%
2013-10-29 0 0.455 0.455 0.465 0.445 0.485 3,560,000 1,632,350 0.4585 0.408 0.408 0.417 0.399 0.435 3,970,286 0.4111 -6.19%
2013-10-28 0 0.485 0.480 0.490 0.485 0.500 1,801,732 880,755 0.4888 0.435 0.430 0.439 0.435 0.448 2,009,380 0.4383 -3.00%
2013-10-25 0 0.500 0.500 0.510 0.500 0.510 276,000 138,240 0.5009 0.448 0.448 0.457 0.448 0.457 307,809 0.4491 0.00%
2013-10-24 0 0.500 0.500 0.510 0.495 0.570 7,322,500 3,810,650 0.5204 0.448 0.448 0.457 0.444 0.511 8,166,411 0.4666 -7.41%
2013-10-23 0 0.540 0.530 0.540 0.530 0.570 1,981,115 1,068,538 0.5394 0.484 0.475 0.484 0.475 0.511 2,209,436 0.4836 -3.57%
2013-10-22 0 0.560 0.550 0.570 0.530 0.620 5,012,532 2,955,988 0.5897 0.502 0.493 0.511 0.475 0.556 5,590,221 0.5288 7.69%
2013-10-21 0 0.520 0.520 0.530 0.500 0.530 1,556,101 805,863 0.5179 0.466 0.466 0.475 0.448 0.475 1,735,440 0.4644 -1.89%
2013-10-18 0 0.530 0.530 0.540 0.485 0.570 11,837,623 6,311,988 0.5332 0.475 0.475 0.484 0.435 0.511 13,201,897 0.4781 -7.02%
2013-10-17 0 0.570 0.570 0.580 0.440 0.610 25,533,601 13,949,440 0.5463 0.511 0.511 0.520 0.395 0.547 28,476,322 0.4899 31.03%
2013-10-16 0 0.435 0.435 0.450 0.430 0.455 1,400,000 624,250 0.4459 0.390 0.390 0.403 0.386 0.408 1,561,349 0.3998 -5.43%
2013-10-15 0 0.460 0.450 0.460 0.440 0.485 2,811,311 1,288,676 0.4584 0.412 0.403 0.412 0.395 0.435 3,135,312 0.4110 6.98%
2013-10-11 0 0.430 0.430 0.445 0.430 0.455 749,346 328,025 0.4377 0.386 0.386 0.399 0.386 0.408 835,707 0.3925 -5.49%
2013-10-10 0 0.455 0.455 0.460 0.405 0.490 6,291,661 2,863,977 0.4552 0.408 0.408 0.412 0.363 0.439 7,016,768 0.4082 13.75%
2013-10-09 0 0.400 0.400 0.415 0.400 0.420 134,000 55,960 0.4176 0.359 0.359 0.372 0.359 0.377 149,443 0.3745 -4.76%
2013-10-08 0 0.420 0.405 0.420 0.400 0.420 111,100 45,618 0.4106 0.377 0.363 0.377 0.359 0.377 123,904 0.3682 2.44%
2013-10-07 0 0.410 0.400 0.420 0.400 0.420 338,000 138,340 0.4093 0.368 0.359 0.377 0.359 0.377 376,954 0.3670 2.50%
2013-10-04 0 0.400 0.380 0.400 - - 0 0 - 0.359 0.341 0.359 - - 0 - 0.00%
2013-10-03 0 0.400 0.380 0.400 0.340 0.400 180,000 68,400 0.3800 0.359 0.341 0.359 0.305 0.359 200,745 0.3407 5.26%
2013-10-02 0 0.380 0.380 0.420 0.380 0.380 220,000 83,600 0.3800 0.341 0.341 0.377 0.341 0.341 245,355 0.3407 0.00%
2013-09-30 0 0.380 0.380 0.405 0.380 0.395 50,000 19,150 0.3830 0.341 0.341 0.363 0.341 0.354 55,762 0.3434 -3.80%
2013-09-27 0 0.395 0.395 0.405 0.395 0.395 40,000 15,800 0.3950 0.354 0.354 0.363 0.354 0.354 44,610 0.3542 -3.66%
2013-09-26 0 0.410 0.400 0.410 0.410 0.410 70,000 28,700 0.4100 0.368 0.359 0.368 0.368 0.368 78,067 0.3676 1.23%
2013-09-25 0 0.405 0.390 0.410 0.405 0.405 10,000 4,050 0.4050 0.363 0.350 0.368 0.363 0.363 11,152 0.3631 1.25%
2013-09-24 0 0.400 0.395 0.410 0.400 0.400 100,000 40,000 0.4000 0.359 0.354 0.368 0.359 0.359 111,525 0.3587 2.56%
2013-09-23 0 0.390 0.390 0.410 0.390 0.390 10,000 3,900 0.3900 0.350 0.350 0.368 0.350 0.350 11,152 0.3497 0.00%
2013-09-19 0 0.390 0.390 0.400 0.390 0.400 442,000 174,660 0.3952 0.350 0.350 0.359 0.350 0.359 492,940 0.3543 -2.50%
2013-09-18 0 0.400 0.400 0.410 - - 0 0 - 0.359 0.359 0.368 - - 0 - 0.00%
2013-09-17 0 0.400 0.400 0.405 0.400 0.410 478,800 193,794 0.4047 0.359 0.359 0.363 0.359 0.368 533,981 0.3629 -4.76%
2013-09-16 0 0.420 0.405 0.420 - - 5,000 1,925 0.3850 0.377 0.363 0.377 - - 5,576 0.3452 -1.18%
2013-09-13 0 0.425 0.405 0.425 0.390 0.425 375,000 153,850 0.4103 0.381 0.363 0.381 0.350 0.381 418,218 0.3679 6.25%
2013-09-12 0 0.400 0.390 0.410 0.400 0.400 121,000 48,010 0.3968 0.359 0.350 0.368 0.359 0.359 134,945 0.3558 0.00%
2013-09-11 0 0.400 0.400 0.420 0.400 0.410 323,115 131,183 0.4060 0.359 0.359 0.377 0.359 0.368 360,354 0.3640 -1.23%
2013-09-10 0 0.405 0.405 0.415 0.405 0.425 555,000 227,250 0.4095 0.363 0.363 0.372 0.363 0.381 618,963 0.3671 1.25%
2013-09-09 0 0.400 0.400 0.405 0.400 0.405 740,000 296,050 0.4001 0.359 0.359 0.363 0.359 0.363 825,284 0.3587 0.00%
2013-09-06 0 0.400 0.400 0.430 0.400 0.410 357,000 145,560 0.4077 0.359 0.359 0.386 0.359 0.368 398,144 0.3656 0.00%
2013-09-05 0 0.400 0.400 0.420 0.400 0.400 100,000 40,000 0.4000 0.359 0.359 0.377 0.359 0.359 111,525 0.3587 -2.44%
2013-09-04 0 0.410 0.405 0.410 0.400 0.420 971,003 394,641 0.4064 0.368 0.363 0.368 0.359 0.377 1,082,910 0.3644 -2.38%
2013-09-03 0 0.420 0.415 0.420 0.415 0.420 190,000 79,300 0.4174 0.377 0.372 0.377 0.372 0.377 211,897 0.3742 1.20%
2013-09-02 0 0.415 0.400 0.420 - - 0 0 - 0.372 0.359 0.377 - - 0 - 0.00%
2013-08-30 0 0.415 0.390 0.420 - - 0 0 - 0.372 0.350 0.377 - - 0 - 0.00%
2013-08-29 0 0.415 0.405 0.430 0.400 0.420 458,000 188,150 0.4108 0.372 0.363 0.386 0.359 0.377 510,784 0.3684 -3.49%
2013-08-28 0 0.430 0.420 0.440 0.410 0.440 1,062,230 455,286 0.4286 0.386 0.377 0.395 0.368 0.395 1,184,651 0.3843 3.61%
2013-08-27 0 0.415 0.405 0.420 0.415 0.420 325,000 135,225 0.4161 0.372 0.363 0.377 0.372 0.377 362,456 0.3731 0.00%
2013-08-26 0 0.415 0.415 0.430 - - 1,000 380 0.3800 0.372 0.372 0.386 - - 1,115 0.3407 0.00%
2013-08-23 0 0.415 0.415 0.420 0.415 0.435 568,625 239,661 0.4215 0.372 0.372 0.377 0.372 0.390 634,158 0.3779 1.22%
2013-08-22 0 0.410 0.410 0.425 0.405 0.435 700,000 295,550 0.4222 0.368 0.368 0.381 0.363 0.390 780,674 0.3786 -1.20%
2013-08-21 0 0.415 0.415 0.435 0.410 0.435 250,000 107,750 0.4310 0.372 0.372 0.390 0.368 0.390 278,812 0.3865 1.22%
2013-08-20 0 0.410 0.405 0.410 0.400 0.410 65,000 26,175 0.4027 0.368 0.363 0.368 0.359 0.368 72,491 0.3611 -1.20%
2013-08-19 0 0.415 0.405 0.430 - - 0 0 - 0.372 0.363 0.386 - - 0 - 0.00%
2013-08-16 0 0.415 0.415 0.435 0.415 0.415 10,000 4,150 0.4150 0.372 0.372 0.390 0.372 0.372 11,152 0.3721 0.00%
2013-08-15 0 0.415 0.410 0.415 0.415 0.430 710,000 303,050 0.4268 0.372 0.368 0.372 0.372 0.386 791,827 0.3827 -3.49%
2013-08-13 0 0.430 0.420 0.440 0.430 0.480 4,387,000 2,043,165 0.4657 0.386 0.377 0.395 0.386 0.430 4,892,597 0.4176 -7.53%
2013-08-12 0 0.465 0.465 0.470 0.450 0.475 680,118 316,021 0.4647 0.417 0.417 0.421 0.403 0.426 758,501 0.4166 2.20%
2013-08-09 0 0.455 0.450 0.460 0.420 0.465 1,651,865 744,408 0.4506 0.408 0.403 0.412 0.377 0.417 1,842,241 0.4041 3.41%
2013-08-08 0 0.440 0.420 0.440 0.390 0.440 994,000 413,425 0.4159 0.395 0.377 0.395 0.350 0.395 1,108,557 0.3729 12.82%
2013-08-07 0 0.390 0.390 0.395 0.390 0.390 10,000 3,900 0.3900 0.350 0.350 0.354 0.350 0.350 11,152 0.3497 0.00%
2013-08-06 0 0.390 0.390 0.395 0.390 0.390 165,000 64,250 0.3894 0.350 0.350 0.354 0.350 0.350 184,016 0.3492 0.00%
2013-08-05 0 0.390 0.390 0.395 0.385 0.390 500,000 193,500 0.3870 0.350 0.350 0.354 0.345 0.350 557,624 0.3470 0.00%
2013-08-02 0 0.390 0.385 0.395 0.390 0.390 200,000 78,000 0.3900 0.350 0.345 0.354 0.350 0.350 223,050 0.3497 0.00%
2013-08-01 0 0.390 0.390 0.395 - - 0 0 - 0.350 0.350 0.354 - - 0 - 0.00%
2013-07-31 0 0.390 0.390 0.395 0.385 0.390 243,732 94,661 0.3884 0.350 0.350 0.354 0.345 0.350 271,822 0.3482 0.00%
2013-07-30 0 0.390 0.390 0.400 0.390 0.390 175,000 68,150 0.3894 0.350 0.350 0.359 0.350 0.350 195,169 0.3492 0.00%
2013-07-29 0 0.390 0.385 0.390 0.390 0.395 260,000 101,700 0.3912 0.350 0.345 0.350 0.350 0.354 289,965 0.3507 0.00%
2013-07-26 0 0.390 0.380 0.390 0.390 0.390 350,000 136,500 0.3900 0.350 0.341 0.350 0.350 0.350 390,337 0.3497 0.00%
2013-07-25 0 0.390 0.390 0.395 0.390 0.390 350,000 136,500 0.3900 0.350 0.350 0.354 0.350 0.350 390,337 0.3497 2.63%
2013-07-24 0 0.380 0.355 0.385 - - 0 0 - 0.341 0.318 0.345 - - 0 - 0.00%
2013-07-23 0 0.380 0.380 0.390 0.380 0.390 320,000 121,800 0.3806 0.341 0.341 0.350 0.341 0.350 356,880 0.3413 -2.56%
2013-07-22 0 0.390 0.380 0.400 0.390 0.390 200,000 78,000 0.3900 0.350 0.341 0.359 0.350 0.350 223,050 0.3497 0.00%
2013-07-19 0 0.390 0.385 0.390 0.385 0.400 692,000 269,590 0.3896 0.350 0.345 0.350 0.345 0.359 771,752 0.3493 -4.88%
2013-07-18 0 0.410 0.405 0.410 0.380 0.425 1,742,500 709,512 0.4072 0.368 0.363 0.368 0.341 0.381 1,943,321 0.3651 7.89%
2013-07-17 0 0.380 0.380 0.390 0.375 0.380 195,000 73,900 0.3790 0.341 0.341 0.350 0.336 0.341 217,474 0.3398 0.00%
2013-07-16 0 0.380 0.375 0.380 0.375 0.385 280,000 106,050 0.3788 0.341 0.336 0.341 0.336 0.345 312,270 0.3396 0.00%
2013-07-15 0 0.380 0.375 0.390 0.370 0.385 610,000 232,050 0.3804 0.341 0.336 0.350 0.332 0.345 680,302 0.3411 1.33%
2013-07-12 0 0.375 0.375 0.390 0.375 0.380 591,000 223,405 0.3780 0.336 0.336 0.350 0.336 0.341 659,112 0.3389 -5.06%
2013-07-11 0 0.395 0.390 0.400 0.380 0.395 846,500 330,080 0.3899 0.354 0.350 0.359 0.341 0.354 944,058 0.3496 -1.25%
2013-07-10 0 0.400 0.385 0.400 0.365 0.400 2,085,000 792,775 0.3802 0.359 0.345 0.359 0.327 0.359 2,325,294 0.3409 1.27%
2013-07-09 0 0.395 0.395 0.400 0.365 0.410 8,116,077 3,152,884 0.3885 0.354 0.354 0.359 0.327 0.368 9,051,446 0.3483 5.33%
2013-07-08 0 0.375 0.370 0.380 0.290 0.385 12,975,200 4,587,519 0.3536 0.336 0.332 0.341 0.260 0.345 14,470,578 0.3170 33.93%
2013-07-05 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2013-07-04 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2013-07-03 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2013-07-02 1 - - - - - 0 0 - 0.251 - - - - 0 - 0.00%
2013-06-28 0 0.280 0.280 0.290 0.280 0.290 365,632 104,542 0.2859 0.251 0.251 0.260 0.251 0.260 407,771 0.2564 0.00%
2013-06-27 0 0.280 0.280 0.290 - - 0 0 - 0.251 0.251 0.260 - - 0 - 0.00%
2013-06-26 0 0.280 0.280 0.290 0.280 0.280 110,000 30,800 0.2800 0.251 0.251 0.260 0.251 0.251 122,677 0.2511 0.00%
2013-06-25 0 0.280 0.280 0.290 0.270 0.280 1,365,000 372,150 0.2726 0.251 0.251 0.260 0.242 0.251 1,522,315 0.2445 0.00%
2013-06-24 0 0.280 0.270 0.280 0.285 0.285 207,700 59,040 0.2843 0.251 0.242 0.251 0.256 0.256 231,637 0.2549 -1.75%
2013-06-21 0 0.285 0.285 0.300 - - 4,000 1,060 0.2650 0.256 0.256 0.269 - - 4,461 0.2376 0.00%
2013-06-20 0 0.285 0.285 0.295 0.285 0.285 100,000 28,500 0.2850 0.256 0.256 0.265 0.256 0.256 111,525 0.2555 0.00%
2013-06-19 0 0.285 0.285 0.290 0.285 0.285 255,000 72,575 0.2846 0.256 0.256 0.260 0.256 0.256 284,388 0.2552 0.00%
2013-06-18 0 0.285 0.285 0.305 0.285 0.285 23,800 6,507 0.2734 0.256 0.256 0.273 0.256 0.256 26,543 0.2452 0.00%
2013-06-17 0 0.285 0.280 0.310 - - 5,000 1,300 0.2600 0.256 0.251 0.278 - - 5,576 0.2331 0.00%
2013-06-14 0 0.285 0.280 0.300 0.285 0.285 32,000 9,070 0.2834 0.256 0.251 0.269 0.256 0.256 35,688 0.2541 0.00%
2013-06-13 0 0.285 0.285 0.295 0.285 0.285 115,450 32,794 0.2841 0.256 0.256 0.265 0.256 0.256 128,755 0.2547 0.00%
2013-06-11 0 0.285 0.285 0.290 0.285 0.285 90,000 25,650 0.2850 0.256 0.256 0.260 0.256 0.256 100,372 0.2555 0.00%
2013-06-10 0 0.285 0.285 0.290 - - 0 0 - 0.256 0.256 0.260 - - 0 - 0.00%
2013-06-07 0 0.285 0.285 0.300 0.285 0.285 41,231 11,526 0.2795 0.256 0.256 0.269 0.256 0.256 45,983 0.2507 -1.72%
2013-06-06 0 0.290 0.290 0.300 0.290 0.300 263,500 78,060 0.2962 0.260 0.260 0.269 0.260 0.269 293,868 0.2656 0.00%
2013-06-05 0 0.290 0.290 0.300 - - 0 0 - 0.260 0.260 0.269 - - 0 - 1.75%
2013-06-04 0 0.285 0.285 0.300 0.285 0.290 435,000 125,300 0.2880 0.256 0.256 0.269 0.256 0.260 485,133 0.2583 -5.00%
2013-06-03 0 0.300 0.290 0.300 - - 2,000 540 0.2700 0.269 0.260 0.269 - - 2,230 0.2421 0.00%
2013-05-31 0 0.300 0.295 0.310 0.300 0.300 100,000 30,000 0.3000 0.269 0.265 0.278 0.269 0.269 111,525 0.2690 -4.76%
2013-05-30 0 0.315 0.300 0.315 0.300 0.315 670,000 207,350 0.3095 0.282 0.269 0.282 0.269 0.282 747,217 0.2775 5.00%
2013-05-29 0 0.300 0.300 0.315 0.290 0.300 223,000 66,060 0.2962 0.269 0.269 0.282 0.260 0.269 248,701 0.2656 0.00%
2013-05-28 0 0.300 0.300 0.320 - - 0 0 - 0.269 0.269 0.287 - - 0 - 0.00%
2013-05-27 0 0.300 0.300 0.310 0.300 0.310 199,700 60,910 0.3050 0.269 0.269 0.278 0.269 0.278 222,715 0.2735 -3.23%
2013-05-24 0 0.310 0.295 0.310 0.290 0.310 258,115 76,931 0.2980 0.278 0.265 0.278 0.260 0.278 287,862 0.2672 6.90%
2013-05-23 0 0.290 0.285 0.300 - - 0 0 - 0.260 0.256 0.269 - - 0 - 0.00%
2013-05-22 0 0.290 0.290 0.300 - - 0 0 - 0.260 0.260 0.269 - - 0 - 0.00%
2013-05-21 0 0.290 0.290 0.300 0.290 0.290 30,000 8,700 0.2900 0.260 0.260 0.269 0.260 0.260 33,457 0.2600 0.00%
2013-05-20 0 0.290 0.290 0.300 0.285 0.290 105,000 30,350 0.2890 0.260 0.260 0.269 0.256 0.260 117,101 0.2592 -6.45%
2013-05-16 0 0.310 0.290 0.310 - - 6,000 1,620 0.2700 0.278 0.260 0.278 - - 6,691 0.2421 0.00%
2013-05-15 0 0.310 0.290 0.315 - - 0 0 - 0.278 0.260 0.282 - - 0 - 0.00%
2013-05-14 0 0.310 0.300 0.310 0.310 0.310 210,000 65,100 0.3100 0.278 0.269 0.278 0.278 0.278 234,202 0.2780 3.33%
2013-05-13 0 0.300 0.295 0.325 0.290 0.300 192,129 56,388 0.2935 0.269 0.265 0.291 0.260 0.269 214,272 0.2632 5.26%
2013-05-10 0 0.285 0.285 0.295 0.285 0.285 107,500 30,487 0.2836 0.256 0.256 0.265 0.256 0.256 119,889 0.2543 0.00%
2013-05-09 0 0.285 0.285 0.300 0.285 0.285 125,000 35,525 0.2842 0.256 0.256 0.269 0.256 0.256 139,406 0.2548 -1.72%
2013-05-08 0 0.290 0.285 0.325 - - 0 0 - 0.260 0.256 0.291 - - 0 - 0.00%
2013-05-07 0 0.290 0.285 0.300 0.285 0.290 110,000 31,400 0.2855 0.260 0.256 0.269 0.256 0.260 122,677 0.2560 1.75%
2013-05-06 0 0.285 0.280 0.300 - - 4,000 1,040 0.2600 0.256 0.251 0.269 - - 4,461 0.2331 0.00%
2013-05-03 0 0.285 0.285 0.300 0.280 0.280 20,000 5,600 0.2800 0.256 0.256 0.269 0.251 0.251 22,305 0.2511 0.00%
2013-05-02 0 0.285 0.285 0.300 0.285 0.285 45,000 12,750 0.2833 0.256 0.256 0.269 0.256 0.256 50,186 0.2541 -3.39%
2013-04-30 0 0.295 0.290 0.295 0.285 0.295 1,374,500 396,415 0.2884 0.265 0.260 0.265 0.256 0.265 1,532,910 0.2586 3.51%
2013-04-29 0 0.285 0.285 0.295 0.285 0.285 100,000 28,500 0.2850 0.256 0.256 0.265 0.256 0.256 111,525 0.2555 0.00%
2013-04-26 0 0.285 0.280 0.290 0.270 0.285 1,765,000 487,350 0.2761 0.256 0.251 0.260 0.242 0.256 1,968,414 0.2476 -3.39%
2013-04-25 0 0.295 0.295 0.300 - - 0 0 - 0.265 0.265 0.269 - - 0 - 0.00%
2013-04-24 0 0.295 0.285 0.295 0.290 0.295 80,000 23,450 0.2931 0.265 0.256 0.265 0.260 0.265 89,220 0.2628 1.72%
2013-04-23 0 0.290 0.285 0.290 0.285 0.290 322,000 92,340 0.2868 0.260 0.256 0.260 0.256 0.260 359,110 0.2571 1.75%
2013-04-22 0 0.285 0.285 0.310 - - 0 0 - 0.256 0.256 0.278 - - 0 - 0.00%
2013-04-19 0 0.285 0.285 0.295 0.280 0.285 480,000 136,400 0.2842 0.256 0.256 0.265 0.251 0.256 535,320 0.2548 1.79%
2013-04-18 0 0.280 0.280 0.290 0.270 0.280 40,000 10,900 0.2725 0.251 0.251 0.260 0.242 0.251 44,610 0.2443 -1.75%
2013-04-17 0 0.285 0.285 0.290 - - 0 0 - 0.256 0.256 0.260 - - 0 - 0.00%
2013-04-16 0 0.285 0.270 0.290 0.285 0.295 760,750 219,458 0.2885 0.256 0.242 0.260 0.256 0.265 848,426 0.2587 -1.72%
2013-04-15 0 0.290 0.275 0.300 - - 0 0 - 0.260 0.247 0.269 - - 0 - 0.00%
2013-04-12 0 0.290 0.290 0.300 0.290 0.290 15,000 4,250 0.2833 0.260 0.260 0.269 0.260 0.260 16,729 0.2541 0.00%
2013-04-11 0 0.290 0.290 0.295 0.290 0.290 400,000 116,000 0.2900 0.260 0.260 0.265 0.260 0.260 446,100 0.2600 0.00%
2013-04-10 0 0.290 0.290 0.295 0.290 0.290 400,000 116,000 0.2900 0.260 0.260 0.265 0.260 0.260 446,100 0.2600 5.45%
2013-04-09 0 0.275 0.275 0.280 0.275 0.285 5,466,500 1,507,157 0.2757 0.247 0.247 0.251 0.247 0.256 6,096,508 0.2472 -3.51%
2013-04-08 0 0.285 0.270 0.310 0.285 0.315 1,060,000 327,600 0.3091 0.256 0.242 0.278 0.256 0.282 1,182,164 0.2771 5.56%
2013-04-05 0 0.270 0.270 0.290 0.270 0.270 72,000 19,390 0.2693 0.242 0.242 0.260 0.242 0.242 80,298 0.2415 0.00%
2013-04-03 0 0.270 0.265 0.290 0.270 0.300 540,000 150,600 0.2789 0.242 0.238 0.260 0.242 0.269 602,234 0.2501 -1.82%
2013-04-02 0 0.275 0.270 0.295 0.275 0.300 675,000 192,900 0.2858 0.247 0.242 0.265 0.247 0.269 752,793 0.2562 -8.33%
2013-03-28 0 0.300 0.295 0.335 0.300 0.300 50,000 15,000 0.3000 0.269 0.265 0.300 0.269 0.269 55,762 0.2690 0.00%
2013-03-27 0 0.300 0.295 0.320 0.300 0.300 105,000 31,400 0.2990 0.269 0.265 0.287 0.269 0.269 117,101 0.2681 0.00%
2013-03-26 0 0.300 0.295 0.300 0.300 0.300 100,000 30,000 0.3000 0.269 0.265 0.269 0.269 0.269 111,525 0.2690 1.69%
2013-03-25 0 0.295 0.295 0.300 0.295 0.300 245,000 73,100 0.2984 0.265 0.265 0.269 0.265 0.269 273,236 0.2675 0.00%
2013-03-22 0 0.295 0.295 0.300 - - 0 0 - 0.265 0.265 0.269 - - 0 - 0.00%
2013-03-21 0 0.295 0.295 0.300 0.295 0.295 685,000 201,975 0.2949 0.265 0.265 0.269 0.265 0.265 763,946 0.2644 0.00%
2013-03-20 0 0.295 0.295 0.310 0.295 0.295 75,000 22,025 0.2937 0.265 0.265 0.278 0.265 0.265 83,644 0.2633 0.00%
2013-03-19 0 0.295 0.295 0.310 0.295 0.295 45,000 13,175 0.2928 0.265 0.265 0.278 0.265 0.265 50,186 0.2625 0.00%
2013-03-18 0 0.295 0.295 0.300 0.295 0.300 110,000 32,950 0.2995 0.265 0.265 0.269 0.265 0.269 122,677 0.2686 -1.67%
2013-03-15 0 0.300 0.300 0.320 0.300 0.300 75,000 22,400 0.2987 0.269 0.269 0.287 0.269 0.269 83,644 0.2678 0.00%
2013-03-14 0 0.300 0.300 0.315 0.300 0.305 120,000 36,550 0.3046 0.269 0.269 0.282 0.269 0.273 133,830 0.2731 -1.64%
2013-03-13 0 0.305 0.300 0.310 - - 0 0 - 0.273 0.269 0.278 - - 0 - 0.00%
2013-03-12 0 0.305 0.305 0.310 0.305 0.310 324,750 99,577 0.3066 0.273 0.273 0.278 0.273 0.278 362,177 0.2749 0.00%
2013-03-11 0 0.305 0.305 0.320 0.305 0.305 10,000 3,050 0.3050 0.273 0.273 0.287 0.273 0.273 11,152 0.2735 0.00%
2013-03-08 0 0.305 0.305 0.315 0.305 0.305 71,250 21,562 0.3026 0.273 0.273 0.282 0.273 0.273 79,461 0.2714 -1.61%
2013-03-07 0 0.310 0.310 0.320 0.310 0.310 305,000 94,400 0.3095 0.278 0.278 0.287 0.278 0.278 340,151 0.2775 1.64%
2013-03-06 0 0.305 0.305 0.310 0.300 0.300 45,000 13,425 0.2983 0.273 0.273 0.278 0.269 0.269 50,186 0.2675 0.00%
2013-03-05 0 0.305 0.300 0.305 0.305 0.305 120,000 36,600 0.3050 0.273 0.269 0.273 0.273 0.273 133,830 0.2735 1.67%
2013-03-04 0 0.300 0.300 0.320 0.300 0.300 20,000 6,000 0.3000 0.269 0.269 0.287 0.269 0.269 22,305 0.2690 -1.64%
2013-03-01 0 0.305 0.300 0.310 - - 0 0 - 0.273 0.269 0.278 - - 0 - 0.00%
2013-02-28 0 0.305 0.305 0.310 0.305 0.305 20,000 6,100 0.3050 0.273 0.273 0.278 0.273 0.273 22,305 0.2735 1.67%
2013-02-27 0 0.300 0.300 0.310 - - 0 0 - 0.269 0.269 0.278 - - 0 - 0.00%
2013-02-26 0 0.300 0.300 0.310 0.300 0.300 30,000 8,825 0.2942 0.269 0.269 0.278 0.269 0.269 33,457 0.2638 0.00%
2013-02-25 0 0.300 0.300 0.310 0.300 0.305 395,000 119,900 0.3035 0.269 0.269 0.278 0.269 0.273 440,523 0.2722 -3.23%
2013-02-22 0 0.310 0.305 0.310 0.305 0.310 144,000 44,410 0.3084 0.278 0.273 0.278 0.273 0.278 160,596 0.2765 1.64%
2013-02-21 0 0.305 0.300 0.305 - - 0 0 - 0.273 0.269 0.273 - - 0 - 0.00%
2013-02-20 0 0.305 0.305 0.320 0.305 0.305 10,000 3,050 0.3050 0.273 0.273 0.287 0.273 0.273 11,152 0.2735 0.00%
2013-02-19 0 0.305 0.305 0.315 0.305 0.305 90,000 27,450 0.3050 0.273 0.273 0.282 0.273 0.273 100,372 0.2735 0.00%
2013-02-18 0 0.305 0.305 0.315 0.305 0.305 105,000 31,900 0.3038 0.273 0.273 0.282 0.273 0.273 117,101 0.2724 0.00%
2013-02-15 0 0.305 0.305 0.310 - - 0 0 - 0.273 0.273 0.278 - - 0 - 0.00%
2013-02-14 0 0.305 0.305 0.310 0.305 0.310 110,000 34,050 0.3095 0.273 0.273 0.278 0.273 0.278 122,677 0.2776 -1.61%
2013-02-08 0 0.310 0.310 0.330 0.310 0.310 50,000 15,500 0.3100 0.278 0.278 0.296 0.278 0.278 55,762 0.2780 0.00%
2013-02-07 0 0.310 0.305 0.320 0.310 0.310 100,000 31,000 0.3100 0.278 0.273 0.287 0.278 0.278 111,525 0.2780 0.00%
2013-02-06 0 0.310 0.310 0.320 - - 0 0 - 0.278 0.278 0.287 - - 0 - 0.00%
2013-02-05 0 0.310 0.310 0.330 - - 0 0 - 0.278 0.278 0.296 - - 0 - 0.00%
2013-02-04 0 0.310 0.310 0.320 0.310 0.310 100,000 31,000 0.3100 0.278 0.278 0.287 0.278 0.278 111,525 0.2780 0.00%
2013-02-01 0 0.310 0.310 0.330 0.310 0.310 93,200 28,844 0.3095 0.278 0.278 0.296 0.278 0.278 103,941 0.2775 -1.59%
2013-01-31 0 0.315 0.310 0.315 0.315 0.315 290,000 91,350 0.3150 0.282 0.278 0.282 0.282 0.282 323,422 0.2824 1.61%
2013-01-30 0 0.310 0.310 0.330 0.310 0.310 190,000 58,900 0.3100 0.278 0.278 0.296 0.278 0.278 211,897 0.2780 -1.59%
2013-01-29 0 0.315 0.310 0.330 0.315 0.320 190,000 60,100 0.3163 0.282 0.278 0.296 0.282 0.287 211,897 0.2836 1.61%
2013-01-28 0 0.310 0.310 0.320 0.310 0.310 180,000 55,800 0.3100 0.278 0.278 0.287 0.278 0.278 200,745 0.2780 -3.12%
2013-01-25 0 0.320 0.315 0.330 0.310 0.320 820,000 257,150 0.3136 0.287 0.282 0.296 0.278 0.287 914,504 0.2812 0.00%
2013-01-24 0 0.320 0.320 0.325 - - 0 0 - 0.287 0.287 0.291 - - 0 - 0.00%
2013-01-23 0 0.320 0.320 0.330 0.320 0.335 50,000 16,300 0.3260 0.287 0.287 0.296 0.287 0.300 55,762 0.2923 -3.03%
2013-01-22 0 0.330 0.320 0.335 0.320 0.330 234,699 77,186 0.3289 0.296 0.287 0.300 0.287 0.296 261,748 0.2949 0.00%
2013-01-21 0 0.330 0.320 0.330 0.315 0.330 890,000 285,850 0.3212 0.296 0.287 0.296 0.282 0.296 992,572 0.2880 4.76%
2013-01-18 0 0.315 0.315 0.320 0.315 0.315 30,000 9,450 0.3150 0.282 0.282 0.287 0.282 0.282 33,457 0.2824 0.00%
2013-01-17 0 0.315 0.315 0.325 0.310 0.320 160,000 50,025 0.3127 0.282 0.282 0.291 0.278 0.287 178,440 0.2803 -1.56%
2013-01-16 0 0.320 0.315 0.325 0.310 0.325 1,902,000 598,120 0.3145 0.287 0.282 0.291 0.278 0.291 2,121,204 0.2820 4.92%
2013-01-15 0 0.305 0.305 0.310 0.305 0.315 424,346 130,310 0.3071 0.273 0.273 0.278 0.273 0.282 473,251 0.2754 -4.69%
2013-01-14 0 0.320 0.305 0.320 0.300 0.320 105,000 33,125 0.3155 0.287 0.273 0.287 0.269 0.287 117,101 0.2829 3.23%
2013-01-11 0 0.310 0.305 0.320 0.310 0.310 214,300 66,075 0.3083 0.278 0.273 0.287 0.278 0.278 238,998 0.2765 0.00%
2013-01-10 0 0.310 0.300 0.320 0.300 0.310 65,500 20,045 0.3060 0.278 0.269 0.287 0.269 0.278 73,049 0.2744 1.64%
2013-01-09 0 0.305 0.300 0.310 0.305 0.310 178,500 54,657 0.3062 0.273 0.269 0.278 0.273 0.278 199,072 0.2746 0.00%
2013-01-08 0 0.305 0.305 0.315 0.300 0.300 47,500 14,100 0.2968 0.273 0.273 0.282 0.269 0.269 52,974 0.2662 1.67%
2013-01-07 0 0.300 0.300 0.320 0.295 0.305 218,800 66,008 0.3017 0.269 0.269 0.287 0.265 0.273 244,016 0.2705 0.00%
2013-01-04 0 0.300 0.300 0.310 0.290 0.300 127,750 37,892 0.2966 0.269 0.269 0.278 0.260 0.269 142,473 0.2660 0.00%
2013-01-03 0 0.300 0.300 0.310 0.300 0.300 243,970 73,111 0.2997 0.269 0.269 0.278 0.269 0.269 272,087 0.2687 3.45%
2013-01-02 0 0.290 0.290 0.310 0.290 0.300 100,000 29,100 0.2910 0.260 0.260 0.278 0.260 0.269 111,525 0.2609 0.00%
2012-12-31 0 0.290 0.290 0.320 0.290 0.290 100,000 29,000 0.2900 0.260 0.260 0.287 0.260 0.260 111,525 0.2600 0.00%
2012-12-28 0 0.290 0.290 0.310 0.290 0.305 270,500 79,935 0.2955 0.260 0.260 0.278 0.260 0.273 301,675 0.2650 -1.69%
2012-12-27 0 0.295 0.290 0.300 - - 0 0 - 0.265 0.260 0.269 - - 0 - 0.00%
2012-12-24 0 0.295 0.290 0.320 - - 0 0 - 0.265 0.260 0.287 - - 0 - 0.00%
2012-12-21 0 0.295 0.295 0.300 0.295 0.295 10,000 2,950 0.2950 0.265 0.265 0.269 0.265 0.265 11,152 0.2645 1.72%
2012-12-20 0 0.290 0.290 0.300 - - 0 0 - 0.260 0.260 0.269 - - 0 - 0.00%
2012-12-19 0 0.290 0.290 0.300 0.290 0.290 40,000 11,425 0.2856 0.260 0.260 0.269 0.260 0.260 44,610 0.2561 0.00%
2012-12-18 0 0.290 0.285 0.310 0.285 0.290 1,617,550 468,125 0.2894 0.260 0.256 0.278 0.256 0.260 1,803,971 0.2595 1.75%
2012-12-17 0 0.285 0.285 0.295 0.285 0.290 54,380 15,277 0.2809 0.256 0.256 0.265 0.256 0.260 60,647 0.2519 -1.72%
2012-12-14 0 0.290 0.290 0.300 0.290 0.290 40,400 11,508 0.2849 0.260 0.260 0.269 0.260 0.260 45,056 0.2554 -1.69%
2012-12-13 0 0.295 0.290 0.310 - - 0 0 - 0.265 0.260 0.278 - - 0 - 0.00%
2012-12-12 0 0.295 0.295 0.300 0.295 0.295 16,000 4,570 0.2856 0.265 0.265 0.269 0.265 0.265 17,844 0.2561 -1.67%
2012-12-11 0 0.300 0.295 0.300 - - 0 0 - 0.269 0.265 0.269 - - 0 - 0.00%
2012-12-10 0 0.300 0.300 0.310 0.290 0.300 313,000 93,200 0.2978 0.269 0.269 0.278 0.260 0.269 349,073 0.2670 0.00%
2012-12-07 0 0.300 0.290 0.300 0.285 0.300 414,800 123,247 0.2971 0.269 0.260 0.269 0.256 0.269 462,605 0.2664 0.00%
2012-12-06 0 0.300 0.285 0.300 0.275 0.300 500,000 145,000 0.2900 0.269 0.256 0.269 0.247 0.269 557,624 0.2600 9.09%
2012-12-05 0 0.275 0.275 0.310 - - 0 0 - 0.247 0.247 0.278 - - 0 - 0.00%
2012-12-04 0 0.275 0.275 0.300 0.275 0.275 10,000 2,750 0.2750 0.247 0.247 0.269 0.247 0.247 11,152 0.2466 -1.79%
2012-12-03 0 0.280 0.280 0.290 0.280 0.280 11,250 3,125 0.2778 0.251 0.251 0.260 0.251 0.251 12,547 0.2491 -6.67%
2012-11-30 0 0.300 0.285 0.300 0.300 0.300 350,000 105,000 0.3000 0.269 0.256 0.269 0.269 0.269 390,337 0.2690 3.45%
2012-11-29 0 0.290 0.280 0.290 0.280 0.290 1,702,000 487,560 0.2865 0.260 0.251 0.260 0.251 0.260 1,898,154 0.2569 3.57%
2012-11-28 0 0.280 0.280 0.290 0.280 0.280 225,000 62,900 0.2796 0.251 0.251 0.260 0.251 0.251 250,931 0.2507 0.00%
2012-11-27 0 0.280 0.270 0.280 - - 0 0 - 0.251 0.242 0.251 - - 0 - 0.00%
2012-11-26 0 0.280 0.275 0.290 0.275 0.280 35,000 9,600 0.2743 0.251 0.247 0.260 0.247 0.251 39,034 0.2459 0.00%
2012-11-23 0 0.280 0.270 0.300 0.280 0.280 100,000 28,000 0.2800 0.251 0.242 0.269 0.251 0.251 111,525 0.2511 0.00%
2012-11-22 0 0.280 0.280 0.305 - - 0 0 - 0.251 0.251 0.273 - - 0 - 0.00%
2012-11-21 0 0.280 0.280 0.300 - - 0 0 - 0.251 0.251 0.269 - - 0 - 0.00%
2012-11-20 0 0.280 0.280 0.300 0.280 0.280 18,200 4,932 0.2710 0.251 0.251 0.269 0.251 0.251 20,298 0.2430 -3.45%
2012-11-19 0 0.290 0.285 0.290 0.285 0.300 56,500 16,355 0.2895 0.260 0.256 0.260 0.256 0.269 63,012 0.2596 0.00%
2012-11-16 0 0.290 0.285 0.290 - - 0 0 - 0.260 0.256 0.260 - - 0 - 0.00%
2012-11-15 0 0.290 0.290 0.300 0.290 0.290 50,000 14,500 0.2900 0.260 0.260 0.269 0.260 0.260 55,762 0.2600 1.75%
2012-11-14 0 0.285 0.285 0.305 - - 0 0 - 0.256 0.256 0.273 - - 0 - 0.00%
2012-11-13 0 0.285 0.285 0.295 0.285 0.285 10,000 2,850 0.2850 0.256 0.256 0.265 0.256 0.256 11,152 0.2555 0.00%
2012-11-12 0 0.285 0.285 0.295 0.285 0.285 30,000 8,350 0.2783 0.256 0.256 0.265 0.256 0.256 33,457 0.2496 0.00%
2012-11-09 0 0.285 0.285 0.305 0.285 0.285 15,000 4,175 0.2783 0.256 0.256 0.273 0.256 0.256 16,729 0.2496 -6.56%
2012-11-08 0 0.305 0.285 0.305 0.305 0.305 50,000 15,250 0.3050 0.273 0.256 0.273 0.273 0.273 55,762 0.2735 3.39%
2012-11-07 0 0.295 0.285 0.305 - - 0 0 - 0.265 0.256 0.273 - - 0 - 0.00%
2012-11-06 0 0.295 0.280 0.300 - - 0 0 - 0.265 0.251 0.269 - - 0 - 0.00%
2012-11-05 0 0.295 0.285 0.300 - - 0 0 - 0.265 0.256 0.269 - - 0 - 0.00%
2012-11-02 0 0.295 0.290 0.305 - - 5,000 1,350 0.2700 0.265 0.260 0.273 - - 5,576 0.2421 0.00%
2012-11-01 0 0.295 0.285 0.310 - - 0 0 - 0.265 0.256 0.278 - - 0 - 0.00%
2012-10-31 0 0.295 0.290 0.310 0.290 0.295 133,115 39,041 0.2933 0.265 0.260 0.278 0.260 0.265 148,456 0.2630 1.72%
2012-10-30 0 0.290 0.290 0.300 0.290 0.290 325,000 93,725 0.2884 0.260 0.260 0.269 0.260 0.260 362,456 0.2586 1.75%
2012-10-29 0 0.285 0.285 0.295 0.275 0.275 70,000 19,250 0.2750 0.256 0.256 0.265 0.247 0.247 78,067 0.2466 -5.00%
2012-10-26 0 0.300 0.290 0.300 - - 0 0 - 0.269 0.260 0.269 - - 0 - 0.00%
2012-10-25 0 0.300 0.285 0.310 0.285 0.300 130,000 38,550 0.2965 0.269 0.256 0.278 0.256 0.269 144,982 0.2659 -1.64%
2012-10-24 0 0.305 0.285 0.305 0.300 0.310 284,024 87,416 0.3078 0.273 0.256 0.273 0.269 0.278 316,757 0.2760 5.17%
2012-10-22 0 0.290 0.280 0.300 - - 0 0 - 0.260 0.251 0.269 - - 0 - 0.00%
2012-10-19 0 0.290 0.290 0.300 - - 0 0 - 0.260 0.260 0.269 - - 0 - 0.00%
2012-10-18 0 0.290 0.285 0.300 0.290 0.290 13,000 3,650 0.2808 0.260 0.256 0.269 0.260 0.260 14,498 0.2518 0.00%
2012-10-17 0 0.290 0.290 0.310 - - 0 0 - 0.260 0.260 0.278 - - 0 - 1.75%
2012-10-16 0 0.285 0.285 0.300 0.280 0.285 90,000 25,400 0.2822 0.256 0.256 0.269 0.251 0.256 100,372 0.2531 1.79%
2012-10-15 0 0.280 0.280 0.295 0.250 0.295 530,000 145,800 0.2751 0.251 0.251 0.265 0.224 0.265 591,082 0.2467 -6.67%
2012-10-12 0 0.300 0.295 0.320 - - 0 0 - 0.269 0.265 0.287 - - 0 - 0.00%
2012-10-11 0 0.300 0.295 0.305 0.300 0.300 150,000 45,000 0.3000 0.269 0.265 0.273 0.269 0.269 167,287 0.2690 1.69%
2012-10-10 0 0.295 0.295 0.315 0.295 0.295 50,000 14,750 0.2950 0.265 0.265 0.282 0.265 0.265 55,762 0.2645 -3.28%
2012-10-09 0 0.305 0.295 0.335 - - 4,000 1,140 0.2850 0.273 0.265 0.300 - - 4,461 0.2555 0.00%
2012-10-08 0 0.305 0.295 0.325 - - 0 0 - 0.273 0.265 0.291 - - 0 - 0.00%
2012-10-05 0 0.305 0.300 0.330 - - 0 0 - 0.273 0.269 0.296 - - 0 - 0.00%
2012-10-04 0 0.305 0.305 0.315 - - 0 0 - 0.273 0.273 0.282 - - 0 - 0.00%
2012-10-03 0 0.305 0.305 0.325 0.305 0.305 204,000 62,120 0.3045 0.273 0.273 0.291 0.273 0.273 227,511 0.2730 -1.61%
2012-09-28 0 0.310 0.305 0.315 0.305 0.350 295,000 98,650 0.3344 0.278 0.273 0.282 0.273 0.314 328,998 0.2998 1.64%
2012-09-27 0 0.305 0.295 0.305 - - 5,000 1,400 0.2800 0.273 0.265 0.273 - - 5,576 0.2511 0.00%
2012-09-26 0 0.305 0.295 0.305 0.310 0.310 100,000 31,000 0.3100 0.273 0.265 0.273 0.278 0.278 111,525 0.2780 3.39%
2012-09-25 0 0.295 0.295 0.300 0.295 0.305 193,500 58,050 0.3000 0.265 0.265 0.269 0.265 0.273 215,801 0.2690 -3.28%
2012-09-24 0 0.305 0.300 0.310 - - 0 0 - 0.273 0.269 0.278 - - 0 - 0.00%
2012-09-21 0 0.305 0.305 0.320 - - 0 0 - 0.273 0.273 0.287 - - 0 - 0.00%
2012-09-20 0 0.305 0.300 0.310 0.305 0.305 100,000 30,500 0.3050 0.273 0.269 0.278 0.273 0.273 111,525 0.2735 -1.61%
2012-09-19 0 0.310 0.305 0.315 0.310 0.310 100,000 31,000 0.3100 0.278 0.273 0.282 0.278 0.278 111,525 0.2780 0.00%
2012-09-18 0 0.310 0.305 0.315 - - 0 0 - 0.278 0.273 0.282 - - 0 - 0.00%
2012-09-17 0 0.310 0.305 0.325 - - 0 0 - 0.278 0.273 0.291 - - 0 - 0.00%
2012-09-14 0 0.310 0.310 0.315 0.310 0.310 21,500 6,435 0.2993 0.278 0.278 0.282 0.278 0.278 23,978 0.2684 0.00%
2012-09-13 0 0.310 0.305 0.315 - - 4,000 1,160 0.2900 0.278 0.273 0.282 - - 4,461 0.2600 0.00%
2012-09-12 0 0.310 0.310 0.315 0.305 0.310 300,000 92,500 0.3083 0.278 0.278 0.282 0.273 0.278 334,575 0.2765 0.00%
2012-09-11 0 0.310 0.310 0.330 - - 0 0 - 0.278 0.278 0.296 - - 0 - 0.00%
2012-09-10 0 0.310 0.305 0.335 - - 0 0 - 0.278 0.273 0.300 - - 0 - 0.00%
2012-09-07 0 0.310 0.310 0.320 - - 0 0 - 0.278 0.278 0.287 - - 0 - 0.00%
2012-09-06 0 0.310 0.310 0.330 0.310 0.310 100,000 31,000 0.3100 0.278 0.278 0.296 0.278 0.278 111,525 0.2780 0.00%
2012-09-05 0 0.310 0.305 0.360 0.310 0.310 50,000 15,500 0.3100 0.278 0.273 0.323 0.278 0.278 55,762 0.2780 0.00%
2012-09-04 0 0.310 0.305 0.320 0.310 0.310 15,000 4,550 0.3033 0.278 0.273 0.287 0.278 0.278 16,729 0.2720 0.00%
2012-09-03 0 0.310 0.310 0.340 - - 0 0 - 0.278 0.278 0.305 - - 0 - 0.00%
2012-08-31 0 0.310 0.310 0.315 0.310 0.310 30,000 9,300 0.3100 0.278 0.278 0.282 0.278 0.278 33,457 0.2780 0.00%
2012-08-30 0 0.310 0.310 0.335 - - 0 0 - 0.278 0.278 0.300 - - 0 - 0.00%
2012-08-29 0 0.310 0.310 0.330 0.310 0.310 250,000 77,500 0.3100 0.278 0.278 0.296 0.278 0.278 278,812 0.2780 0.00%
2012-08-28 0 0.310 0.310 0.340 0.310 0.310 10,000 3,100 0.3100 0.278 0.278 0.305 0.278 0.278 11,152 0.2780 0.00%
2012-08-27 0 0.310 0.310 0.340 0.310 0.310 75,000 23,175 0.3090 0.278 0.278 0.305 0.278 0.278 83,644 0.2771 -1.59%
2012-08-24 0 0.315 0.315 0.340 0.315 0.315 36,500 11,400 0.3123 0.282 0.282 0.305 0.282 0.282 40,707 0.2801 0.00%
2012-08-23 0 0.315 0.315 0.340 - - 0 0 - 0.282 0.282 0.305 - - 0 - 0.00%
2012-08-22 0 0.315 0.310 0.335 - - 0 0 - 0.282 0.278 0.300 - - 0 - 0.00%
2012-08-21 0 0.315 0.310 0.340 - - 0 0 - 0.282 0.278 0.305 - - 0 - 0.00%
2012-08-20 0 0.315 0.315 0.335 0.315 0.315 60,000 18,900 0.3150 0.282 0.282 0.300 0.282 0.282 66,915 0.2824 0.00%
2012-08-17 0 0.315 0.315 0.340 0.315 0.315 60,000 18,900 0.3150 0.282 0.282 0.305 0.282 0.282 66,915 0.2824 -4.55%
2012-08-16 0 0.330 0.315 0.330 - - 0 0 - 0.296 0.282 0.296 - - 0 - 0.00%
2012-08-15 0 0.330 0.315 0.340 - - 0 0 - 0.296 0.282 0.305 - - 0 - 0.00%
2012-08-14 0 0.330 0.320 0.340 - - 0 0 - 0.296 0.287 0.305 - - 0 - 0.00%
2012-08-13 0 0.330 0.330 0.340 - - 0 0 - 0.296 0.296 0.305 - - 0 - 0.00%
2012-08-10 0 0.330 0.320 0.340 0.330 0.330 10,000 3,300 0.3300 0.296 0.287 0.305 0.296 0.296 11,152 0.2959 0.00%
2012-08-09 0 0.330 0.330 0.340 0.330 0.330 86,500 28,447 0.3289 0.296 0.296 0.305 0.296 0.296 96,469 0.2949 0.00%
2012-08-08 0 0.330 0.330 0.340 0.330 0.330 65,400 21,474 0.3283 0.296 0.296 0.305 0.296 0.296 72,937 0.2944 0.00%
2012-08-07 0 0.330 0.320 0.335 0.310 0.330 650,000 209,500 0.3223 0.296 0.287 0.300 0.278 0.296 724,912 0.2890 6.45%
2012-08-06 0 0.310 0.310 0.335 0.310 0.310 13,200 4,028 0.3052 0.278 0.278 0.300 0.278 0.278 14,721 0.2736 -1.59%
2012-08-03 0 0.315 0.310 0.320 - - 0 0 - 0.282 0.278 0.287 - - 0 - 0.00%
2012-08-02 0 0.315 0.310 0.335 - - 0 0 - 0.282 0.278 0.300 - - 0 - 0.00%
2012-08-01 0 0.315 0.315 0.335 0.310 0.310 10,000 3,100 0.3100 0.282 0.282 0.300 0.278 0.278 11,152 0.2780 -1.56%
2012-07-31 0 0.320 0.320 0.355 - - 0 0 - 0.287 0.287 0.318 - - 0 - 0.00%
2012-07-30 0 0.320 0.320 0.350 0.320 0.320 14,000 4,400 0.3143 0.287 0.287 0.314 0.287 0.287 15,613 0.2818 0.00%
2012-07-27 0 0.320 0.320 0.340 - - 0 0 - 0.287 0.287 0.305 - - 0 - 0.00%
2012-07-26 0 0.320 0.315 0.330 0.300 0.330 197,500 63,537 0.3217 0.287 0.282 0.296 0.269 0.296 220,262 0.2885 -3.03%
2012-07-25 0 0.330 0.300 0.330 0.360 0.360 10,000 3,600 0.3600 0.296 0.269 0.296 0.323 0.323 11,152 0.3228 6.45%
2012-07-24 0 0.310 0.300 0.335 - - 0 0 - 0.278 0.269 0.300 - - 0 - 0.00%
2012-07-23 0 0.310 0.305 0.320 - - 0 0 - 0.278 0.273 0.287 - - 0 - 0.00%
2012-07-20 0 0.310 0.310 0.335 0.310 0.310 45,000 13,850 0.3078 0.278 0.278 0.300 0.278 0.278 50,186 0.2760 0.00%
2012-07-19 0 0.310 0.310 0.355 - - 0 0 - 0.278 0.278 0.318 - - 0 - 0.00%
2012-07-18 0 0.310 0.310 0.335 0.310 0.310 81,000 25,095 0.3098 0.278 0.278 0.300 0.278 0.278 90,335 0.2778 0.00%
2012-07-17 0 0.310 0.310 0.325 0.310 0.310 13,643 4,156 0.3046 0.278 0.278 0.291 0.278 0.278 15,215 0.2731 0.00%
2012-07-16 0 0.310 0.305 0.360 - - 0 0 - 0.278 0.273 0.323 - - 0 - 0.00%
2012-07-13 0 0.310 0.305 0.360 - - 5,000 1,425 0.2850 0.278 0.273 0.323 - - 5,576 0.2555 0.00%
2012-07-12 0 0.310 0.305 0.330 0.310 0.310 10,000 3,100 0.3100 0.278 0.273 0.296 0.278 0.278 11,152 0.2780 0.00%
2012-07-11 0 0.310 0.310 0.320 0.310 0.310 19,800 6,040 0.3051 0.278 0.278 0.287 0.278 0.278 22,082 0.2735 -6.06%
2012-07-10 0 0.330 0.290 0.340 - - 0 0 - 0.296 0.260 0.305 - - 0 - 0.00%
2012-07-09 0 0.330 0.310 0.330 0.320 0.330 20,000 6,500 0.3250 0.296 0.278 0.296 0.287 0.296 22,305 0.2914 0.00%
2012-07-06 0 0.330 0.315 0.330 - - 0 0 - 0.296 0.282 0.296 - - 0 - 0.00%
2012-07-05 0 0.330 0.310 0.330 - - 0 0 - 0.296 0.278 0.296 - - 0 - 0.00%
2012-07-04 0 0.330 0.315 0.330 - - 0 0 - 0.296 0.282 0.296 - - 0 - 0.00%
2012-07-03 0 0.330 0.315 0.330 0.335 0.335 16,500 5,267 0.3192 0.296 0.282 0.296 0.300 0.300 18,402 0.2862 1.54%
2012-06-29 0 0.325 0.325 0.335 - - 566 172 0.3039 0.291 0.291 0.300 - - 631 0.2725 0.00%
2012-06-28 0 0.325 0.320 0.335 0.320 0.325 909,880 294,250 0.3234 0.291 0.287 0.300 0.287 0.291 1,014,743 0.2900 0.00%
2012-06-27 0 0.325 0.325 0.335 0.325 0.325 86,000 27,830 0.3236 0.291 0.291 0.300 0.291 0.291 95,911 0.2902 1.56%
2012-06-26 0 0.320 0.320 0.330 0.320 0.320 50,000 16,000 0.3200 0.287 0.287 0.296 0.287 0.287 55,762 0.2869 0.00%
2012-06-25 0 0.320 0.320 0.340 0.300 0.300 10,000 3,000 0.3000 0.287 0.287 0.305 0.269 0.269 11,152 0.2690 -1.54%
2012-06-22 0 0.325 0.325 0.340 0.325 0.325 10,000 3,250 0.3250 0.291 0.291 0.305 0.291 0.291 11,152 0.2914 0.00%
2012-06-21 0 0.325 0.325 0.355 0.325 0.325 22,500 7,275 0.3233 0.291 0.291 0.318 0.291 0.291 25,093 0.2899 0.00%
2012-06-20 0 0.325 0.325 0.360 - - 0 0 - 0.291 0.291 0.323 - - 0 - 1.56%
2012-06-19 0 0.320 0.320 0.350 - - 5,000 1,500 0.3000 0.287 0.287 0.314 - - 5,576 0.2690 0.00%
2012-06-18 0 0.320 0.310 0.350 - - 0 0 - 0.287 0.278 0.314 - - 0 - 0.00%
2012-06-15 0 0.320 0.315 0.350 - - 0 0 - 0.287 0.282 0.314 - - 0 - 0.00%
2012-06-14 0 0.320 0.320 0.350 - - 0 0 - 0.287 0.287 0.314 - - 0 - 1.59%
2012-06-13 0 0.325 0.325 0.350 - - 0 0 - 0.282 0.282 0.304 - - 0 - 0.00%
2012-06-12 0 0.325 0.325 0.350 - - 0 0 - 0.282 0.282 0.304 - - 0 - 0.00%
2012-06-11 0 0.325 0.325 0.360 - - 0 0 - 0.282 0.282 0.313 - - 0 - 1.56%
2012-06-08 0 0.320 0.320 0.350 - - 0 0 - 0.278 0.278 0.304 - - 0 - 0.00%
2012-06-07 0 0.320 0.320 0.340 0.320 0.320 240,000 76,600 0.3192 0.278 0.278 0.295 0.278 0.278 276,157 0.2774 0.00%
2012-06-06 0 0.320 0.320 0.335 0.300 0.320 25,000 7,625 0.3050 0.278 0.278 0.291 0.261 0.278 28,766 0.2651 0.00%
2012-06-05 0 0.320 0.310 0.355 - - 0 0 - 0.278 0.269 0.309 - - 0 - 0.00%
2012-06-04 0 0.320 0.320 0.350 - - 0 0 - 0.278 0.278 0.304 - - 0 - 1.59%
2012-06-01 0 0.315 0.315 0.360 0.315 0.315 10,500 3,300 0.3143 0.274 0.274 0.313 0.274 0.274 12,082 0.2731 -7.35%
2012-05-31 0 0.340 0.340 0.355 - - 6,000 1,890 0.3150 0.295 0.295 0.309 - - 6,904 0.2738 0.00%
2012-05-30 0 0.340 0.340 0.370 0.325 0.330 150,427 49,257 0.3274 0.295 0.295 0.322 0.282 0.287 173,089 0.2846 3.03%
2012-05-29 0 0.330 0.315 0.330 - - 8,730 2,619 0.3000 0.287 0.274 0.287 - - 10,045 0.2607 -1.49%
2012-05-28 0 0.335 0.315 0.340 - - 0 0 - 0.291 0.274 0.295 - - 0 - 0.00%
2012-05-25 0 0.335 0.335 0.350 0.335 0.335 10,000 3,350 0.3350 0.291 0.291 0.304 0.291 0.291 11,507 0.2911 0.00%
2012-05-24 0 0.335 0.335 0.370 0.335 0.335 430,000 144,050 0.3350 0.291 0.291 0.322 0.291 0.291 494,781 0.2911 -1.47%
2012-05-23 0 0.340 0.340 0.350 0.310 0.340 180,000 58,200 0.3233 0.295 0.295 0.304 0.269 0.295 207,118 0.2810 1.49%
2012-05-22 0 0.335 0.330 0.345 0.330 0.335 495,000 165,550 0.3344 0.291 0.287 0.300 0.287 0.291 569,574 0.2907 1.52%
2012-05-21 0 0.330 0.315 0.330 - - 0 0 - 0.287 0.274 0.287 - - 0 - 0.00%
2012-05-18 0 0.330 0.330 0.345 0.330 0.345 1,040,000 353,425 0.3398 0.287 0.287 0.300 0.287 0.300 1,196,680 0.2953 -5.71%
2012-05-17 0 0.350 0.330 0.350 - - 0 0 - 0.304 0.287 0.304 - - 0 - 0.00%
2012-05-16 0 0.350 0.335 0.390 - - 0 0 - 0.304 0.291 0.339 - - 0 - 0.00%
2012-05-15 0 0.350 0.330 0.380 - - 0 0 - 0.304 0.287 0.330 - - 0 - 0.00%
2012-05-14 0 0.350 0.335 0.370 - - 0 0 - 0.304 0.291 0.322 - - 0 - 0.00%
2012-05-11 0 0.350 0.340 0.390 - - 0 0 - 0.304 0.295 0.339 - - 0 - 0.00%
2012-05-10 0 0.350 0.350 0.385 0.350 0.350 215,000 75,150 0.3495 0.304 0.304 0.335 0.304 0.304 247,391 0.3038 -1.41%
2012-05-09 0 0.355 0.355 0.380 0.355 0.355 100,000 35,500 0.3550 0.309 0.309 0.330 0.309 0.309 115,065 0.3085 -4.05%
2012-05-08 0 0.370 0.365 0.385 0.355 0.370 39,000 13,835 0.3547 0.322 0.317 0.335 0.309 0.322 44,875 0.3083 0.00%
2012-05-07 0 0.370 0.350 0.370 - - 0 0 - 0.322 0.304 0.322 - - 0 - 0.00%
2012-05-04 0 0.370 0.365 0.380 0.370 0.370 300,000 111,000 0.3700 0.322 0.317 0.330 0.322 0.322 345,196 0.3216 -2.63%
2012-05-03 0 0.380 0.365 0.380 0.380 0.380 30,000 11,400 0.3800 0.330 0.317 0.330 0.330 0.330 34,520 0.3302 0.00%
2012-05-02 0 0.380 0.365 0.390 - - 11,231 3,899 0.3472 0.330 0.317 0.339 - - 12,923 0.3017 0.00%
2012-04-30 0 0.380 0.380 0.395 - - 0 0 - 0.330 0.330 0.343 - - 0 - 0.00%
2012-04-27 0 0.380 0.370 0.380 0.375 0.380 710,000 269,300 0.3793 0.330 0.322 0.330 0.326 0.330 816,964 0.3296 7.04%
2012-04-26 0 0.355 0.355 0.380 0.355 0.355 34,346 12,192 0.3550 0.309 0.309 0.330 0.309 0.309 39,520 0.3085 -2.74%
2012-04-25 0 0.365 0.365 0.400 0.350 0.350 501,700 175,578 0.3500 0.317 0.317 0.348 0.304 0.304 577,283 0.3041 -6.41%
2012-04-24 0 0.390 0.350 0.420 - - 0 0 - 0.339 0.304 0.365 - - 0 - 0.00%
2012-04-23 0 0.390 0.360 0.430 - - 0 0 - 0.339 0.313 0.374 - - 0 - 0.00%
2012-04-20 0 0.390 0.375 0.395 - - 0 0 - 0.339 0.326 0.343 - - 0 - 0.00%
2012-04-19 0 0.390 0.375 0.395 - - 0 0 - 0.339 0.326 0.343 - - 0 - 0.00%
2012-04-18 0 0.390 0.380 0.400 0.380 0.390 150,000 57,200 0.3813 0.339 0.330 0.348 0.330 0.339 172,598 0.3314 1.30%
2012-04-17 0 0.385 0.375 0.395 0.370 0.385 320,000 120,800 0.3775 0.335 0.326 0.343 0.322 0.335 368,209 0.3281 0.00%
2012-04-16 0 0.385 0.385 0.400 - - 0 0 - 0.335 0.335 0.348 - - 0 - 0.00%
2012-04-13 0 0.385 0.380 0.410 0.380 0.385 145,000 55,400 0.3821 0.335 0.330 0.356 0.330 0.335 166,845 0.3320 1.32%
2012-04-12 0 0.380 0.380 0.400 - - 0 0 - 0.330 0.330 0.348 - - 0 - 0.00%
2012-04-11 0 0.380 0.380 0.385 0.370 0.370 20,000 7,500 0.3750 0.330 0.330 0.335 0.322 0.322 23,013 0.3259 2.70%
2012-04-10 0 0.370 0.370 0.390 0.370 0.370 24,750 9,038 0.3652 0.322 0.322 0.339 0.322 0.322 28,479 0.3174 -2.63%
2012-04-05 0 0.380 0.380 0.400 0.370 0.370 32,500 11,975 0.3685 0.330 0.330 0.348 0.322 0.322 37,396 0.3202 0.00%
2012-04-03 0 0.380 0.375 0.395 0.380 0.385 200,000 76,500 0.3825 0.330 0.326 0.343 0.330 0.335 230,131 0.3324 -3.80%
2012-04-02 0 0.395 0.385 0.400 0.395 0.395 55,000 21,625 0.3932 0.343 0.335 0.348 0.343 0.343 63,286 0.3417 -2.47%
2012-03-30 0 0.405 0.395 0.410 - - 0 0 - 0.352 0.343 0.356 - - 0 - 0.00%
2012-03-29 0 0.405 0.405 0.430 0.400 0.405 765,750 306,535 0.4003 0.352 0.352 0.374 0.348 0.352 881,113 0.3479 0.00%
2012-03-28 0 0.405 0.405 0.420 0.400 0.405 30,000 11,950 0.3983 0.352 0.352 0.365 0.348 0.352 34,520 0.3462 -1.22%
2012-03-27 0 0.410 0.395 0.420 - - 0 0 - 0.356 0.343 0.365 - - 0 - 0.00%
2012-03-26 0 0.410 0.395 0.425 - - 0 0 - 0.356 0.343 0.369 - - 0 - 0.00%
2012-03-23 0 0.410 0.390 0.410 - - 0 0 - 0.356 0.339 0.356 - - 0 - 0.00%
2012-03-22 0 0.410 0.370 0.410 0.430 0.430 100,000 43,000 0.4300 0.356 0.322 0.356 0.374 0.374 115,065 0.3737 2.50%
2012-03-21 0 0.400 0.395 0.430 - - 0 0 - 0.348 0.343 0.374 - - 0 - 0.00%
2012-03-20 0 0.400 0.395 0.430 - - 0 0 - 0.348 0.343 0.374 - - 0 - 0.00%
2012-03-19 0 0.400 0.400 0.410 0.400 0.400 15,000 5,900 0.3933 0.348 0.348 0.356 0.348 0.348 17,260 0.3418 -2.44%
2012-03-16 0 0.410 0.405 0.415 0.400 0.410 411,600 166,432 0.4044 0.356 0.352 0.361 0.348 0.356 473,609 0.3514 -2.38%
2012-03-15 0 0.420 0.410 0.440 - - 0 0 - 0.365 0.356 0.382 - - 0 - 0.00%
2012-03-14 0 0.420 0.410 0.440 0.415 0.420 20,000 8,350 0.4175 0.365 0.356 0.382 0.361 0.365 23,013 0.3628 0.00%
2012-03-13 0 0.420 0.415 0.425 0.420 0.430 59,623 25,047 0.4201 0.365 0.361 0.369 0.365 0.374 68,605 0.3651 -1.18%
2012-03-12 0 0.425 0.425 0.435 0.425 0.425 59,924 25,318 0.4225 0.369 0.369 0.378 0.369 0.369 68,952 0.3672 -3.41%
2012-03-09 0 0.440 0.425 0.440 - - 0 0 - 0.382 0.369 0.382 - - 0 - -1.12%
2012-03-08 0 0.445 0.420 0.445 - - 6,231 2,492 0.3999 0.387 0.365 0.387 - - 7,170 0.3476 0.00%
2012-03-07 0 0.445 0.425 0.445 - - 0 0 - 0.387 0.369 0.387 - - 0 - -1.11%
2012-03-06 0 0.450 0.430 0.450 0.450 0.450 200,000 90,000 0.4500 0.391 0.374 0.391 0.391 0.391 230,131 0.3911 1.12%
2012-03-05 0 0.445 0.435 0.450 0.430 0.480 327,900 149,115 0.4548 0.387 0.378 0.391 0.374 0.417 377,299 0.3952 0.00%
2012-03-02 0 0.445 0.440 0.460 0.420 0.480 1,169,000 524,660 0.4488 0.387 0.382 0.400 0.365 0.417 1,345,114 0.3900 2.30%
2012-03-01 0 0.435 0.405 0.435 - - 0 0 - 0.378 0.352 0.378 - - 0 - -1.14%
2012-02-29 0 0.440 0.405 0.440 - - 1,000 385 0.3850 0.382 0.352 0.382 - - 1,151 0.3346 0.00%
2012-02-28 0 0.440 0.410 0.440 0.410 0.440 120,000 49,550 0.4129 0.382 0.356 0.382 0.356 0.382 138,078 0.3589 7.32%
2012-02-27 0 0.410 0.405 0.410 0.410 0.410 75,000 30,650 0.4087 0.356 0.352 0.356 0.356 0.356 86,299 0.3552 0.00%
2012-02-24 0 0.410 0.410 0.440 0.410 0.415 32,500 13,400 0.4123 0.356 0.356 0.382 0.356 0.361 37,396 0.3583 -7.87%
2012-02-23 0 0.445 0.420 0.445 0.430 0.460 84,000 37,390 0.4451 0.387 0.365 0.387 0.374 0.400 96,655 0.3868 9.88%
2012-02-22 0 0.405 0.405 0.440 - - 0 0 - 0.352 0.352 0.382 - - 0 - 0.00%
2012-02-21 0 0.405 0.405 0.430 0.405 0.405 10,000 4,050 0.4050 0.352 0.352 0.374 0.352 0.352 11,507 0.3520 0.00%
2012-02-20 0 0.405 0.400 0.410 0.400 0.405 227,000 90,710 0.3996 0.352 0.348 0.356 0.348 0.352 261,198 0.3473 -3.57%
2012-02-17 0 0.420 0.410 0.430 0.390 0.450 138,231 57,955 0.4193 0.365 0.356 0.374 0.339 0.391 159,056 0.3644 7.69%
2012-02-16 0 0.390 0.380 0.420 - - 0 0 - 0.339 0.330 0.365 - - 0 - 0.00%
2012-02-15 0 0.390 0.380 0.405 - - 5,000 1,800 0.3600 0.339 0.330 0.352 - - 5,753 0.3129 0.00%
2012-02-14 0 0.390 0.380 0.430 - - 501 180 0.3593 0.339 0.330 0.374 - - 576 0.3122 0.00%
2012-02-13 0 0.390 0.380 0.435 - - 0 0 - 0.339 0.330 0.378 - - 0 - 0.00%
2012-02-10 0 0.390 0.390 0.400 0.390 0.390 10,000 3,900 0.3900 0.339 0.339 0.348 0.339 0.339 11,507 0.3389 2.63%
2012-02-09 0 0.380 0.380 0.400 0.375 0.385 70,000 26,650 0.3807 0.330 0.330 0.348 0.326 0.335 80,546 0.3309 -5.00%
2012-02-08 0 0.400 0.380 0.405 0.400 0.400 35,000 13,875 0.3964 0.348 0.330 0.352 0.348 0.348 40,273 0.3445 0.00%
2012-02-07 0 0.400 0.380 0.400 - - 0 0 - 0.348 0.330 0.348 - - 0 - -1.23%
2012-02-06 0 0.405 0.380 0.405 - - 0 0 - 0.352 0.330 0.352 - - 0 - 0.00%
2012-02-03 0 0.405 0.380 0.405 - - 0 0 - 0.352 0.330 0.352 - - 0 - 0.00%
2012-02-02 0 0.405 0.385 0.405 0.375 0.405 220,000 87,250 0.3966 0.352 0.335 0.352 0.326 0.352 253,144 0.3447 3.85%
2012-02-01 0 0.390 0.375 0.400 - - 0 0 - 0.339 0.326 0.348 - - 0 - 0.00%
2012-01-31 0 0.390 0.390 0.400 0.380 0.390 37,500 14,300 0.3813 0.339 0.339 0.348 0.330 0.339 43,150 0.3314 0.00%
2012-01-30 0 0.390 0.380 0.400 - - 0 0 - 0.339 0.330 0.348 - - 0 - 0.00%
2012-01-27 0 0.390 0.375 0.395 - - 1,760 624 0.3545 0.339 0.326 0.343 - - 2,025 0.3081 0.00%
2012-01-26 0 0.390 0.390 0.400 0.380 0.390 40,966 15,526 0.3790 0.339 0.339 0.348 0.330 0.339 47,138 0.3294 -2.50%
2012-01-20 0 0.400 0.400 0.405 0.380 0.400 680,000 266,500 0.3919 0.348 0.348 0.352 0.330 0.348 782,445 0.3406 8.11%
2012-01-19 0 0.370 0.370 0.400 0.370 0.370 18,115 6,580 0.3632 0.322 0.322 0.348 0.322 0.322 20,844 0.3157 -7.50%
2012-01-18 0 0.400 0.385 0.400 - - 0 0 - 0.348 0.335 0.348 - - 0 - 0.00%
2012-01-17 0 0.400 0.370 0.400 0.400 0.400 120,000 48,000 0.4000 0.348 0.322 0.348 0.348 0.348 138,078 0.3476 -1.23%
2012-01-16 0 0.405 0.400 0.405 0.385 0.405 1,030,000 405,650 0.3938 0.352 0.348 0.352 0.335 0.352 1,185,173 0.3423 6.58%
2012-01-13 0 0.380 0.380 0.390 0.380 0.380 200,000 76,000 0.3800 0.330 0.330 0.339 0.330 0.330 230,131 0.3302 5.56%
2012-01-12 0 0.360 0.360 0.380 0.360 0.360 1,170,000 421,200 0.3600 0.313 0.313 0.330 0.313 0.313 1,346,265 0.3129 0.00%
2012-01-11 0 0.360 0.345 0.375 0.360 0.365 320,000 115,450 0.3608 0.313 0.300 0.326 0.313 0.317 368,209 0.3135 -2.70%
2012-01-10 0 0.370 0.370 0.400 - - 0 0 - 0.322 0.322 0.348 - - 0 - 0.00%
2012-01-09 0 0.370 0.370 0.380 0.370 0.375 70,839 26,243 0.3705 0.322 0.322 0.330 0.322 0.326 81,511 0.3220 0.00%
2012-01-06 0 0.370 0.370 0.400 0.370 0.370 26,500 9,675 0.3651 0.322 0.322 0.348 0.322 0.322 30,492 0.3173 -2.63%
2012-01-05 0 0.380 0.370 0.420 - - 0 0 - 0.330 0.322 0.365 - - 0 - 0.00%
2012-01-04 0 0.380 0.370 0.400 - - 0 0 - 0.330 0.322 0.348 - - 0 - 0.00%
2012-01-03 0 0.380 0.370 0.420 - - 0 0 - 0.330 0.322 0.365 - - 0 - 0.00%
2011-12-30 0 0.380 0.380 0.390 0.380 0.380 215,949 81,971 0.3796 0.330 0.330 0.339 0.330 0.330 248,483 0.3299 0.00%
2011-12-29 0 0.380 0.380 0.390 0.370 0.385 1,068,693 405,029 0.3790 0.330 0.330 0.339 0.322 0.335 1,229,696 0.3294 0.00%
2011-12-28 0 0.380 0.370 0.380 - - 0 0 - 0.330 0.322 0.330 - - 0 - 0.00%
2011-12-23 0 0.380 0.370 0.380 - - 5,000 1,825 0.3650 0.330 0.322 0.330 - - 5,753 0.3172 0.00%
2011-12-22 0 0.380 0.370 0.380 0.380 0.380 250,000 95,000 0.3800 0.330 0.322 0.330 0.330 0.330 287,663 0.3302 0.00%
2011-12-21 0 0.380 0.375 0.400 0.375 0.380 129,346 48,814 0.3774 0.330 0.326 0.348 0.326 0.330 148,832 0.3280 0.00%
2011-12-20 0 0.380 0.370 0.420 0.380 0.380 75,000 28,350 0.3780 0.330 0.322 0.365 0.330 0.330 86,299 0.3285 0.00%
2011-12-19 0 0.380 0.380 0.390 0.380 0.380 60,000 22,800 0.3800 0.330 0.330 0.339 0.330 0.330 69,039 0.3302 -3.80%
2011-12-16 0 0.395 0.380 0.395 - - 0 0 - 0.343 0.330 0.343 - - 0 - 0.00%
2011-12-15 0 0.395 0.380 0.400 - - 0 0 - 0.343 0.330 0.348 - - 0 - 0.00%
2011-12-14 0 0.395 0.385 0.395 - - 0 0 - 0.343 0.335 0.343 - - 0 - 0.00%
2011-12-13 0 0.395 0.380 0.400 - - 0 0 - 0.343 0.330 0.348 - - 0 - 0.00%
2011-12-12 0 0.395 0.390 0.400 - - 0 0 - 0.343 0.339 0.348 - - 0 - 0.00%
2011-12-09 0 0.395 0.395 0.400 0.390 0.395 200,000 78,500 0.3925 0.343 0.343 0.348 0.339 0.343 230,131 0.3411 1.28%
2011-12-08 0 0.390 0.390 0.395 0.390 0.390 300,500 117,185 0.3900 0.339 0.339 0.343 0.339 0.339 345,771 0.3389 0.00%
2011-12-07 0 0.390 0.390 0.405 0.390 0.390 13,200 5,084 0.3852 0.339 0.339 0.352 0.339 0.339 15,189 0.3347 0.00%
2011-12-06 0 0.390 0.390 0.410 0.390 0.395 70,000 27,400 0.3914 0.339 0.339 0.356 0.339 0.343 80,546 0.3402 1.30%
2011-12-05 0 0.385 0.385 0.420 - - 0 0 - 0.335 0.335 0.365 - - 0 - 0.00%
2011-12-02 0 0.385 0.385 0.415 0.380 0.380 50,000 19,000 0.3800 0.335 0.335 0.361 0.330 0.330 57,533 0.3302 -3.75%
2011-12-01 0 0.400 0.385 0.415 - - 0 0 - 0.348 0.335 0.361 - - 0 - 0.00%
2011-11-30 0 0.400 0.380 0.410 0.400 0.400 12,000 4,720 0.3933 0.348 0.330 0.356 0.348 0.348 13,808 0.3418 0.00%
2011-11-29 0 0.400 0.400 0.410 0.400 0.400 138,000 55,040 0.3988 0.348 0.348 0.356 0.348 0.348 158,790 0.3466 2.56%
2011-11-28 0 0.390 0.390 0.410 - - 360,000 140,400 0.3900 0.339 0.339 0.356 - - 414,235 0.3389 0.00%
2011-11-25 0 0.390 0.390 0.415 0.390 0.390 219,246 85,321 0.3892 0.339 0.339 0.361 0.339 0.339 252,276 0.3382 -2.50%
2011-11-24 0 0.400 0.390 0.405 0.385 0.400 560,000 218,700 0.3905 0.348 0.339 0.352 0.335 0.348 644,366 0.3394 -2.44%
2011-11-23 0 0.410 0.395 0.410 0.370 0.420 125,000 50,350 0.4028 0.356 0.343 0.356 0.322 0.365 143,832 0.3501 7.89%
2011-11-22 0 0.380 0.380 0.395 0.370 0.375 71,500 26,632 0.3725 0.330 0.330 0.343 0.322 0.326 82,272 0.3237 -9.52%
2011-11-21 0 0.420 0.385 0.420 0.385 0.420 40,000 16,450 0.4113 0.365 0.335 0.365 0.335 0.365 46,026 0.3574 9.09%
2011-11-18 0 0.385 0.380 0.390 0.385 0.385 16,500 6,157 0.3732 0.335 0.330 0.339 0.335 0.335 18,986 0.3243 -1.28%
2011-11-17 0 0.390 0.380 0.400 - - 0 0 - 0.339 0.330 0.348 - - 0 - 0.00%
2011-11-16 0 0.390 0.375 0.410 - - 0 0 - 0.339 0.326 0.356 - - 0 - 0.00%
2011-11-15 0 0.390 0.390 0.410 - - 0 0 - 0.339 0.339 0.356 - - 0 - 0.00%
2011-11-14 0 0.390 0.390 0.405 - - 0 0 - 0.339 0.339 0.352 - - 0 - 1.30%
2011-11-11 0 0.385 0.375 0.400 - - 0 0 - 0.335 0.326 0.348 - - 0 - 0.00%
2011-11-10 0 0.385 0.365 0.400 0.385 0.385 72,000 27,640 0.3839 0.335 0.317 0.348 0.335 0.335 82,847 0.3336 -3.75%
2011-11-09 0 0.400 0.385 0.400 - - 0 0 - 0.348 0.335 0.348 - - 0 - 0.00%
2011-11-08 0 0.400 0.400 0.410 - - 0 0 - 0.348 0.348 0.356 - - 0 - 0.00%
2011-11-07 0 0.400 0.385 0.400 - - 0 0 - 0.348 0.335 0.348 - - 0 - 0.00%
2011-11-04 0 0.400 0.400 0.410 0.400 0.400 97,500 38,850 0.3985 0.348 0.348 0.356 0.348 0.348 112,189 0.3463 0.00%
2011-11-03 0 0.400 0.355 0.420 - - 0 0 - 0.348 0.309 0.365 - - 0 - 0.00%
2011-11-02 0 0.400 0.370 0.420 0.400 0.400 50,000 20,000 0.4000 0.348 0.322 0.365 0.348 0.348 57,533 0.3476 1.27%
2011-11-01 0 0.395 0.335 0.415 - - 50,000 19,750 0.3950 0.343 0.291 0.361 - - 57,533 0.3433 0.00%
2011-10-31 0 0.395 0.395 0.415 - - 0 0 - 0.343 0.343 0.361 - - 0 - 0.00%
2011-10-28 0 0.395 0.395 0.420 0.395 0.400 82,000 32,460 0.3959 0.343 0.343 0.365 0.343 0.348 94,354 0.3440 0.00%
2011-10-27 0 0.395 0.395 0.405 - - 0 0 - 0.343 0.343 0.352 - - 0 - 1.28%
2011-10-26 0 0.390 0.385 0.410 0.390 0.390 10,880 4,221 0.3880 0.339 0.335 0.356 0.339 0.339 12,519 0.3372 0.00%
2011-10-25 0 0.390 0.390 0.405 0.390 0.390 50,000 19,500 0.3900 0.339 0.339 0.352 0.339 0.339 57,533 0.3389 -4.88%
2011-10-24 0 0.410 0.380 0.410 - - 4,000 1,440 0.3600 0.356 0.330 0.356 - - 4,603 0.3129 -1.20%
2011-10-21 0 0.415 0.380 0.415 0.415 0.415 30,000 12,450 0.4150 0.361 0.330 0.361 0.361 0.361 34,520 0.3607 6.41%
2011-10-20 0 0.390 0.380 0.410 0.390 0.390 80,000 31,200 0.3900 0.339 0.330 0.356 0.339 0.339 92,052 0.3389 -1.27%
2011-10-19 0 0.395 0.390 0.415 - - 0 0 - 0.343 0.339 0.361 - - 0 - 0.00%
2011-10-18 0 0.395 0.390 0.410 0.395 0.400 191,250 75,875 0.3967 0.343 0.339 0.356 0.343 0.348 220,063 0.3448 -2.47%
2011-10-17 0 0.405 0.390 0.405 0.405 0.410 160,000 65,050 0.4066 0.352 0.339 0.352 0.352 0.356 184,105 0.3533 0.00%
2011-10-14 0 0.405 0.400 0.410 - - 0 0 - 0.352 0.348 0.356 - - 0 - 0.00%
2011-10-13 0 0.405 0.405 0.415 0.400 0.405 307,000 122,560 0.3992 0.352 0.352 0.361 0.348 0.352 353,251 0.3469 1.25%
2011-10-12 0 0.400 0.400 0.420 0.400 0.400 1,001,500 400,370 0.3998 0.348 0.348 0.365 0.348 0.348 1,152,380 0.3474 0.00%
2011-10-11 0 0.400 0.390 0.405 0.385 0.400 376,231 148,943 0.3959 0.348 0.339 0.352 0.335 0.348 432,912 0.3440 8.11%
2011-10-10 0 0.370 0.370 0.410 0.370 0.370 480,000 177,600 0.3700 0.322 0.322 0.356 0.322 0.322 552,314 0.3216 0.00%
2011-10-07 0 0.370 0.370 0.415 0.360 0.370 480,000 176,900 0.3685 0.322 0.322 0.361 0.313 0.322 552,314 0.3203 8.82%
2011-10-06 0 0.340 0.340 0.380 0.330 0.360 114,000 39,860 0.3496 0.295 0.295 0.330 0.287 0.313 131,175 0.3039 -5.56%
2011-10-04 0 0.360 0.340 0.380 0.360 0.360 30,000 10,800 0.3600 0.313 0.295 0.330 0.313 0.313 34,520 0.3129 -2.70%
2011-10-03 0 0.370 0.330 0.385 - - 0 0 - 0.322 0.287 0.335 - - 0 - 0.00%
2011-09-30 0 0.370 0.370 0.390 0.370 0.370 60,000 22,200 0.3700 0.322 0.322 0.339 0.322 0.322 69,039 0.3216 0.00%
2011-09-28 0 0.370 0.360 0.380 0.370 0.370 25,000 9,100 0.3640 0.322 0.313 0.330 0.322 0.322 28,766 0.3163 0.00%
2011-09-27 0 0.370 0.370 0.375 0.370 0.370 25,000 9,175 0.3670 0.322 0.322 0.326 0.322 0.322 28,766 0.3189 -1.33%
2011-09-26 0 0.375 0.360 0.385 0.360 0.380 1,861,155 670,142 0.3601 0.326 0.313 0.335 0.313 0.330 2,141,545 0.3129 -3.85%
2011-09-23 0 0.390 0.380 0.395 - - 0 0 - 0.339 0.330 0.343 - - 0 - 0.00%
2011-09-22 0 0.390 0.390 0.400 0.380 0.400 772,115 300,832 0.3896 0.339 0.339 0.348 0.330 0.348 888,437 0.3386 -2.50%
2011-09-21 0 0.400 0.390 0.425 0.400 0.400 1,352,881 541,027 0.3999 0.348 0.339 0.369 0.348 0.348 1,556,698 0.3475 -1.23%
2011-09-20 0 0.405 0.375 0.405 - - 5,000 1,775 0.3550 0.352 0.326 0.352 - - 5,753 0.3085 -1.22%
2011-09-19 0 0.410 0.370 0.435 - - 0 0 - 0.356 0.322 0.378 - - 0 - 0.00%
2011-09-16 0 0.410 0.400 0.410 0.400 0.410 110,000 44,100 0.4009 0.356 0.348 0.356 0.348 0.356 126,572 0.3484 2.50%
2011-09-15 0 0.400 0.390 0.410 - - 0 0 - 0.348 0.339 0.356 - - 0 - 0.00%
2011-09-14 0 0.400 0.400 0.420 0.400 0.410 113,462 45,825 0.4039 0.348 0.348 0.365 0.348 0.356 130,555 0.3510 -3.61%
2011-09-12 0 0.415 0.410 0.425 - - 0 0 - 0.361 0.356 0.369 - - 0 - 0.00%
2011-09-09 0 0.415 0.415 0.445 0.415 0.420 141,500 59,112 0.4178 0.361 0.361 0.387 0.361 0.365 162,817 0.3631 -1.19%
2011-09-08 0 0.420 0.420 0.450 - - 0 0 - 0.365 0.365 0.391 - - 0 - 0.00%
2011-09-07 0 0.420 0.420 0.450 0.420 0.420 40,000 16,800 0.4200 0.365 0.365 0.391 0.365 0.365 46,026 0.3650 -1.18%
2011-09-06 0 0.425 0.425 0.445 0.425 0.425 50,000 21,250 0.4250 0.369 0.369 0.387 0.369 0.369 57,533 0.3694 -3.41%
2011-09-05 0 0.440 0.430 0.445 0.430 0.440 48,000 20,500 0.4271 0.382 0.374 0.387 0.374 0.382 55,231 0.3712 0.00%
2011-09-02 0 0.440 0.440 0.445 0.440 0.440 114,900 50,257 0.4374 0.382 0.382 0.387 0.382 0.382 132,210 0.3801 0.00%
2011-09-01 0 0.440 0.440 0.455 0.440 0.440 53,500 23,270 0.4350 0.382 0.382 0.395 0.382 0.382 61,560 0.3780 -1.12%
2011-08-31 0 0.445 0.435 0.450 0.440 0.445 200,000 88,300 0.4415 0.387 0.378 0.391 0.382 0.387 230,131 0.3837 3.49%
2011-08-30 0 0.430 0.430 0.440 0.430 0.430 980,000 421,400 0.4300 0.374 0.374 0.382 0.374 0.374 1,127,641 0.3737 0.00%
2011-08-29 0 0.430 0.420 0.440 0.430 0.430 300,000 129,000 0.4300 0.374 0.365 0.382 0.374 0.374 345,196 0.3737 3.61%
2011-08-26 0 0.415 0.410 0.430 0.400 0.420 614,500 254,715 0.4145 0.361 0.356 0.374 0.348 0.365 707,077 0.3602 3.75%
2011-08-25 0 0.400 0.385 0.410 0.400 0.400 40,000 16,000 0.4000 0.348 0.335 0.356 0.348 0.348 46,026 0.3476 0.00%
2011-08-24 0 0.400 0.370 0.400 0.400 0.400 50,000 20,000 0.4000 0.348 0.322 0.348 0.348 0.348 57,533 0.3476 5.26%
2011-08-23 0 0.380 0.380 0.415 0.380 0.380 117,731 44,583 0.3787 0.330 0.330 0.361 0.330 0.330 135,468 0.3291 -1.30%
2011-08-22 0 0.385 0.385 0.390 0.380 0.400 210,738 83,103 0.3943 0.335 0.335 0.339 0.330 0.348 242,486 0.3427 -6.10%
2011-08-19 0 0.410 0.410 0.440 0.410 0.410 600,000 246,000 0.4100 0.356 0.356 0.382 0.356 0.356 690,392 0.3563 -1.20%
2011-08-18 0 0.415 0.415 0.435 0.410 0.410 75,000 30,650 0.4087 0.361 0.361 0.378 0.356 0.356 86,299 0.3552 -4.60%
2011-08-17 0 0.435 0.415 0.435 0.415 0.440 37,623 15,999 0.4252 0.378 0.361 0.378 0.361 0.382 43,291 0.3696 4.82%
2011-08-16 0 0.415 0.415 0.430 0.410 0.420 496,036 204,589 0.4124 0.361 0.361 0.374 0.356 0.365 570,766 0.3584 1.22%
2011-08-15 0 0.410 0.410 0.440 0.410 0.415 255,000 104,925 0.4115 0.356 0.356 0.382 0.356 0.361 293,417 0.3576 0.00%
2011-08-12 0 0.410 0.405 0.420 0.410 0.410 127,500 52,050 0.4082 0.356 0.352 0.365 0.356 0.356 146,708 0.3548 -4.65%
2011-08-11 0 0.430 0.430 0.440 0.420 0.430 739,615 315,090 0.4260 0.374 0.374 0.382 0.365 0.374 851,041 0.3702 0.00%
2011-08-10 0 0.430 0.430 0.440 0.420 0.430 705,000 300,050 0.4256 0.374 0.374 0.382 0.365 0.374 811,211 0.3699 2.38%
2011-08-09 0 0.420 0.420 0.440 0.420 0.425 1,647,492 696,621 0.4228 0.365 0.365 0.382 0.365 0.369 1,895,693 0.3675 -4.55%
2011-08-08 0 0.440 0.430 0.450 0.425 0.440 733,711 315,470 0.4300 0.382 0.374 0.391 0.369 0.382 844,247 0.3737 0.00%
2011-08-05 0 0.440 0.440 0.465 0.440 0.440 260,000 114,400 0.4400 0.382 0.382 0.404 0.382 0.382 299,170 0.3824 -4.35%
2011-08-04 0 0.460 0.450 0.460 - - 0 0 - 0.400 0.391 0.400 - - 0 - 0.00%
2011-08-03 0 0.460 0.460 0.465 0.460 0.460 727,461 334,588 0.4599 0.400 0.400 0.404 0.400 0.400 837,056 0.3997 -1.08%
2011-08-02 0 0.465 0.465 0.470 0.450 0.465 1,116,234 516,978 0.4631 0.404 0.404 0.408 0.391 0.404 1,284,399 0.4025 0.00%
2011-08-01 0 0.465 0.440 0.465 0.450 0.465 420,000 192,350 0.4580 0.404 0.382 0.404 0.391 0.404 483,275 0.3980 0.00%
2011-07-29 0 0.465 0.465 0.470 0.460 0.470 217,500 101,162 0.4651 0.404 0.404 0.408 0.400 0.408 250,267 0.4042 1.09%
2011-07-28 0 0.460 0.460 0.465 0.460 0.465 601,500 279,055 0.4639 0.400 0.400 0.404 0.400 0.404 692,118 0.4032 -1.08%
2011-07-27 0 0.465 0.465 0.490 0.465 0.470 581,500 270,692 0.4655 0.404 0.404 0.426 0.404 0.408 669,105 0.4046 0.00%
2011-07-26 0 0.465 0.465 0.500 0.465 0.465 15,000 6,975 0.4650 0.404 0.404 0.435 0.404 0.404 17,260 0.4041 -1.06%
2011-07-25 0 0.235 0.235 0.244 0.234 0.242 1,094,312 260,502 0.2381 0.408 0.408 0.424 0.407 0.421 629,587 0.4138 -0.84%
2011-07-22 0 0.237 0.237 0.240 0.236 0.240 569,465 135,696 0.2383 0.412 0.412 0.417 0.410 0.417 327,629 0.4142 -0.42%
2011-07-21 0 0.238 0.237 0.243 0.238 0.242 1,086,119 259,577 0.2390 0.414 0.412 0.422 0.414 0.421 624,873 0.4154 -1.65%
2011-07-20 0 0.242 0.240 0.243 0.240 0.242 516,949 124,938 0.2417 0.421 0.417 0.422 0.417 0.421 297,415 0.4201 0.00%
2011-07-19 0 0.242 0.236 0.242 0.235 0.242 287,000 68,175 0.2375 0.421 0.410 0.421 0.408 0.421 165,119 0.4129 0.00%
2011-07-18 0 0.242 0.240 0.242 0.236 0.242 478,400 114,546 0.2394 0.421 0.417 0.421 0.410 0.421 275,236 0.4162 -1.22%
2011-07-15 0 0.245 0.243 0.245 0.235 0.248 805,740 190,498 0.2364 0.426 0.422 0.426 0.408 0.431 463,564 0.4109 2.08%
2011-07-14 0 0.240 0.237 0.240 0.235 0.240 184,385 43,674 0.2369 0.417 0.412 0.417 0.408 0.417 106,082 0.4117 3.45%
2011-07-13 0 0.232 0.231 0.236 0.230 0.238 2,090,036 487,318 0.2332 0.403 0.402 0.410 0.400 0.414 1,202,454 0.4053 -4.53%
2011-07-12 0 0.243 0.239 0.247 0.238 0.243 683,769 163,645 0.2393 0.422 0.415 0.429 0.414 0.422 393,391 0.4160 -2.02%
2011-07-11 0 0.248 0.240 0.249 0.248 0.248 100,000 24,800 0.2480 0.431 0.417 0.433 0.431 0.431 57,533 0.4311 1.22%
2011-07-08 0 0.245 0.245 0.247 0.240 0.248 929,183 226,164 0.2434 0.426 0.426 0.429 0.417 0.431 534,584 0.4231 2.08%
2011-07-07 0 0.240 0.240 0.242 0.240 0.242 2,064,000 495,946 0.2403 0.417 0.417 0.421 0.417 0.421 1,187,475 0.4176 2.13%
2011-07-06 0 0.235 0.235 0.240 0.235 0.236 430,000 101,150 0.2352 0.408 0.408 0.417 0.408 0.410 247,391 0.4089 -2.49%
2011-07-05 0 0.241 0.240 0.242 0.236 0.242 2,015,000 483,085 0.2397 0.419 0.417 0.421 0.410 0.421 1,159,284 0.4167 -1.23%
2011-07-04 0 0.244 0.236 0.244 0.235 0.244 1,175,000 278,450 0.2370 0.424 0.410 0.424 0.408 0.424 676,009 0.4119 -0.41%
2011-06-30 0 0.245 0.243 0.245 0.241 0.247 285,280 69,384 0.2432 0.426 0.422 0.426 0.419 0.429 164,129 0.4227 2.08%
2011-06-29 0 0.240 0.240 0.242 0.232 0.240 4,358,000 1,020,914 0.2343 0.417 0.417 0.421 0.403 0.417 2,507,274 0.4072 0.00%
2011-06-28 0 0.240 0.238 0.240 0.237 0.242 1,310,000 311,290 0.2376 0.417 0.414 0.417 0.412 0.421 753,678 0.4130 -2.04%
2011-06-27 0 0.245 0.245 0.248 0.245 0.248 541,892 133,620 0.2466 0.426 0.426 0.431 0.426 0.431 311,765 0.4286 -0.81%
2011-06-24 0 0.247 0.247 0.248 0.235 0.255 3,895,500 959,854 0.2464 0.429 0.429 0.431 0.408 0.443 2,241,186 0.4283 6.47%
2011-06-23 0 0.232 0.232 0.233 0.218 0.234 4,745,000 1,091,840 0.2301 0.403 0.403 0.405 0.379 0.407 2,729,926 0.4000 0.87%
2011-06-22 0 0.230 0.230 0.234 0.216 0.260 11,545,550 2,618,381 0.2268 0.400 0.400 0.407 0.375 0.452 6,642,465 0.3942 -11.54%
2011-06-21 0 0.260 0.260 0.265 0.260 0.260 555,322 144,383 0.2600 0.452 0.452 0.461 0.452 0.452 319,492 0.4519 0.00%
2011-06-20 0 0.260 0.260 0.265 0.260 0.265 2,276,166 600,607 0.2639 0.452 0.452 0.461 0.452 0.461 1,309,539 0.4586 0.00%
2011-06-17 0 0.260 0.260 0.265 0.260 0.265 2,337,600 614,750 0.2630 0.452 0.452 0.461 0.452 0.461 1,344,884 0.4571 -1.89%
2011-06-16 0 0.265 0.260 0.265 0.260 0.270 4,676,923 1,233,680 0.2638 0.461 0.452 0.461 0.452 0.469 2,690,759 0.4585 -1.85%
2011-06-15 0 0.270 0.265 0.270 0.265 0.275 5,899,926 1,592,461 0.2699 0.469 0.461 0.469 0.461 0.478 3,394,386 0.4691 1.89%
2011-06-14 0 0.265 0.265 0.270 0.265 0.280 1,106,878 299,969 0.2710 0.461 0.461 0.469 0.461 0.487 636,817 0.4710 -3.64%
2011-06-13 0 0.275 0.270 0.275 0.265 0.275 5,120,000 1,394,710 0.2724 0.478 0.469 0.478 0.461 0.478 2,945,673 0.4735 1.85%
2011-06-10 0 0.270 0.265 0.275 0.260 0.280 6,967,753 1,889,782 0.2712 0.469 0.461 0.478 0.452 0.487 4,008,735 0.4714 1.89%
2011-06-09 0 0.265 0.265 0.270 0.260 0.270 13,482,265 3,568,369 0.2647 0.461 0.461 0.469 0.452 0.469 7,756,709 0.4600 -1.85%
2011-06-08 0 0.270 0.265 0.270 0.250 0.270 15,753,650 4,146,608 0.2632 0.469 0.461 0.469 0.435 0.469 9,063,498 0.4575 1.89%
2011-06-07 0 0.265 0.265 0.270 0.260 0.275 6,715,000 1,806,955 0.2691 0.461 0.461 0.469 0.452 0.478 3,863,320 0.4677 -8.62%
2011-06-03 0 0.305 0.305 0.310 0.305 0.325 1,275,000 399,530 0.3134 0.504 0.504 0.512 0.504 0.537 771,484 0.5179 -1.61%
2011-06-02 0 0.310 0.305 0.310 0.295 0.330 7,264,000 2,282,570 0.3142 0.512 0.504 0.512 0.488 0.545 4,395,338 0.5193 1.64%
2011-06-01 0 0.305 0.300 0.305 0.280 0.350 27,483,103 8,751,630 0.3184 0.504 0.496 0.504 0.463 0.578 16,629,617 0.5263 8.93%
2011-05-31 0 0.280 0.275 0.280 0.275 0.280 752,000 209,460 0.2785 0.463 0.454 0.463 0.454 0.463 455,024 0.4603 3.70%
2011-05-30 0 0.270 0.270 0.275 0.265 0.275 918,000 247,740 0.2699 0.446 0.446 0.454 0.438 0.454 555,468 0.4460 0.00%
2011-05-27 0 0.270 0.270 0.275 0.265 0.280 1,782,000 482,480 0.2708 0.446 0.446 0.454 0.438 0.463 1,078,262 0.4475 0.00%
2011-05-26 0 0.270 0.265 0.270 0.265 0.270 2,416,000 642,490 0.2659 0.446 0.438 0.446 0.438 0.446 1,461,886 0.4395 0.00%
2011-05-25 0 0.270 0.265 0.270 0.255 0.280 2,650,000 705,160 0.2661 0.446 0.438 0.446 0.421 0.463 1,603,476 0.4398 -3.57%
2011-05-24 0 0.280 0.280 0.285 0.275 0.285 1,495,650 416,859 0.2787 0.463 0.463 0.471 0.454 0.471 904,996 0.4606 0.00%
2011-05-23 0 0.280 0.280 0.290 0.275 0.295 2,329,600 669,294 0.2873 0.463 0.463 0.479 0.454 0.488 1,409,606 0.4748 -5.08%
2011-05-20 0 0.295 0.295 0.300 0.290 0.295 1,698,000 500,710 0.2949 0.488 0.488 0.496 0.479 0.488 1,027,435 0.4873 -1.67%
2011-05-19 0 0.300 0.300 0.305 0.295 0.305 1,408,000 423,400 0.3007 0.496 0.496 0.504 0.488 0.504 851,960 0.4970 0.00%
2011-05-18 0 0.300 0.300 0.305 0.295 0.305 2,350,000 706,160 0.3005 0.496 0.496 0.504 0.488 0.504 1,421,950 0.4966 0.00%
2011-05-17 0 0.300 0.300 0.310 0.300 0.310 752,980 228,617 0.3036 0.496 0.496 0.512 0.496 0.512 455,617 0.5018 -1.64%
2011-05-16 0 0.305 0.305 0.310 0.300 0.320 1,530,000 473,550 0.3095 0.504 0.504 0.512 0.496 0.529 925,780 0.5115 -4.69%
2011-05-13 0 0.320 0.320 0.325 0.310 0.325 533,000 168,590 0.3163 0.529 0.529 0.537 0.512 0.537 322,510 0.5227 0.00%
2011-05-12 0 0.320 0.320 0.325 0.305 0.325 601,200 191,960 0.3193 0.529 0.529 0.537 0.504 0.537 363,777 0.5277 0.00%
2011-05-11 0 0.320 0.320 0.325 0.320 0.330 344,000 111,360 0.3237 0.529 0.529 0.537 0.529 0.545 208,149 0.5350 -3.03%
2011-05-09 0 0.330 0.320 0.330 0.320 0.330 1,076,000 354,860 0.3298 0.545 0.529 0.545 0.529 0.545 651,072 0.5450 0.00%
2011-05-06 0 0.330 0.325 0.330 0.320 0.330 164,000 53,350 0.3253 0.545 0.537 0.545 0.529 0.545 99,234 0.5376 1.54%
2011-05-05 0 0.325 0.325 0.335 0.320 0.340 2,122,900 696,192 0.3279 0.537 0.537 0.554 0.529 0.562 1,284,535 0.5420 -2.99%
2011-05-04 0 0.335 0.335 0.345 0.325 0.350 2,668,000 896,570 0.3360 0.554 0.554 0.570 0.537 0.578 1,614,367 0.5554 0.50%
2011-05-03 0 0.375 0.370 0.375 0.370 0.375 3,200,600 1,185,868 0.3705 0.551 0.544 0.551 0.544 0.551 2,178,715 0.5443 1.35%
2011-04-29 0 0.370 0.365 0.370 0.365 0.370 1,254,104 462,715 0.3690 0.544 0.536 0.544 0.536 0.544 853,695 0.5420 0.00%
2011-04-28 0 0.370 0.365 0.370 0.365 0.370 470,000 173,300 0.3687 0.544 0.536 0.544 0.536 0.544 319,939 0.5417 0.00%
2011-04-27 0 0.370 0.370 0.375 0.360 0.370 1,955,000 718,575 0.3676 0.544 0.544 0.551 0.529 0.544 1,330,809 0.5400 0.00%
2011-04-26 0 0.370 0.365 0.370 0.365 0.375 2,314,550 852,595 0.3684 0.544 0.536 0.544 0.536 0.551 1,575,562 0.5411 0.00%
2011-04-21 0 0.370 0.365 0.375 0.370 0.375 2,351,900 870,765 0.3702 0.544 0.536 0.551 0.544 0.551 1,600,987 0.5439 -1.33%
2011-04-20 0 0.375 0.370 0.375 0.365 0.375 624,200 231,125 0.3703 0.551 0.544 0.551 0.536 0.551 424,906 0.5439 0.00%
2011-04-19 0 0.375 0.365 0.375 0.365 0.375 366,000 134,460 0.3674 0.551 0.536 0.551 0.536 0.551 249,144 0.5397 1.35%
2011-04-18 0 0.370 0.370 0.375 0.370 0.375 1,940,000 717,860 0.3700 0.544 0.544 0.551 0.544 0.551 1,320,598 0.5436 0.00%
2011-04-15 0 0.370 0.370 0.375 0.365 0.370 4,458,500 1,646,102 0.3692 0.544 0.544 0.551 0.536 0.544 3,034,994 0.5424 0.00%
2011-04-14 0 0.370 0.365 0.370 0.360 0.370 4,064,300 1,466,588 0.3608 0.544 0.536 0.544 0.529 0.544 2,766,653 0.5301 0.00%
2011-04-13 0 0.370 0.360 0.370 0.360 0.380 4,378,000 1,612,907 0.3684 0.544 0.529 0.544 0.529 0.558 2,980,196 0.5412 -1.33%
2011-04-12 0 0.375 0.375 0.380 0.370 0.390 6,300,824 2,366,547 0.3756 0.551 0.551 0.558 0.544 0.573 4,289,102 0.5518 -6.25%
2011-04-11 0 0.400 0.400 0.410 0.400 0.405 405,000 162,395 0.4010 0.588 0.588 0.602 0.588 0.595 275,692 0.5890 -1.23%
2011-04-08 0 0.405 0.405 0.415 0.405 0.415 290,800 118,654 0.4080 0.595 0.595 0.610 0.595 0.610 197,954 0.5994 -1.22%
2011-04-07 0 0.410 0.405 0.410 0.400 0.410 1,104,000 446,150 0.4041 0.602 0.595 0.602 0.588 0.602 751,516 0.5937 0.00%
2011-04-06 0 0.410 0.410 0.420 0.410 0.425 400,000 166,350 0.4159 0.602 0.602 0.617 0.602 0.624 272,288 0.6109 1.23%
2011-04-04 0 0.405 0.400 0.410 0.400 0.405 210,000 84,150 0.4007 0.595 0.588 0.602 0.588 0.595 142,951 0.5887 1.25%
2011-04-01 0 0.400 0.400 0.410 0.400 0.420 1,762,000 707,050 0.4013 0.588 0.588 0.602 0.588 0.617 1,199,430 0.5895 -3.61%
2011-03-31 0 0.415 0.410 0.415 0.405 0.420 322,000 134,190 0.4167 0.610 0.602 0.610 0.595 0.617 219,192 0.6122 1.22%
2011-03-30 0 0.410 0.410 0.420 0.400 0.430 2,984,400 1,229,906 0.4121 0.602 0.602 0.617 0.588 0.632 2,031,543 0.6054 0.00%
2011-03-29 0 0.410 0.410 0.415 0.410 0.415 174,000 71,530 0.4111 0.602 0.602 0.610 0.602 0.610 118,445 0.6039 -3.53%
2011-03-28 0 0.425 0.420 0.425 0.400 0.425 754,000 317,890 0.4216 0.624 0.617 0.624 0.588 0.624 513,263 0.6194 2.41%
2011-03-25 0 0.415 0.415 0.420 0.410 0.415 364,000 150,300 0.4129 0.610 0.610 0.617 0.602 0.610 247,782 0.6066 -1.19%
2011-03-24 0 0.420 0.410 0.420 0.410 0.420 66,000 27,180 0.4118 0.617 0.602 0.617 0.602 0.617 44,928 0.6050 0.00%
2011-03-23 0 0.420 0.410 0.420 - - 0 0 - 0.617 0.602 0.617 - - 0 - 0.00%
2011-03-22 0 0.420 0.420 0.425 0.420 0.425 520,000 218,450 0.4201 0.617 0.617 0.624 0.617 0.624 353,975 0.6171 1.20%
2011-03-21 0 0.415 0.415 0.425 0.410 0.425 1,457,200 600,418 0.4120 0.610 0.610 0.624 0.602 0.624 991,946 0.6053 0.00%
2011-03-18 0 0.415 0.400 0.415 0.395 0.420 336,000 138,680 0.4127 0.610 0.588 0.610 0.580 0.617 228,722 0.6063 1.22%
2011-03-17 0 0.410 0.395 0.415 0.395 0.410 230,000 92,010 0.4000 0.602 0.580 0.610 0.580 0.602 156,566 0.5877 1.23%
2011-03-16 0 0.405 0.405 0.410 0.405 0.405 10,000 4,050 0.4050 0.595 0.595 0.602 0.595 0.595 6,807 0.5950 0.00%
2011-03-15 0 0.405 0.395 0.410 0.395 0.410 490,000 197,100 0.4022 0.595 0.580 0.602 0.580 0.602 333,553 0.5909 -1.22%
2011-03-14 0 0.410 0.410 0.415 0.410 0.415 266,000 109,260 0.4108 0.602 0.602 0.610 0.602 0.610 181,072 0.6034 -1.20%
2011-03-11 0 0.415 0.410 0.420 0.415 0.420 416,000 172,970 0.4158 0.610 0.602 0.617 0.610 0.617 283,180 0.6108 -1.19%
2011-03-10 0 0.420 0.415 0.420 0.410 0.430 332,000 136,370 0.4108 0.617 0.610 0.617 0.602 0.632 225,999 0.6034 1.20%
2011-03-09 0 0.415 0.415 0.420 0.410 0.440 740,000 308,630 0.4171 0.610 0.610 0.617 0.602 0.646 503,733 0.6127 0.00%
2011-03-08 0 0.415 0.415 0.420 0.410 0.410 72,000 29,520 0.4100 0.610 0.610 0.617 0.602 0.602 49,012 0.6023 1.22%
2011-03-07 0 0.410 0.410 0.420 0.410 0.420 128,400 52,896 0.4120 0.602 0.602 0.617 0.602 0.617 87,405 0.6052 -1.20%
2011-03-04 0 0.415 0.410 0.415 0.410 0.415 246,000 101,890 0.4142 0.610 0.602 0.610 0.602 0.610 167,457 0.6085 -1.19%
2011-03-03 0 0.420 0.410 0.420 0.405 0.420 54,000 22,100 0.4093 0.617 0.602 0.617 0.595 0.617 36,759 0.6012 0.00%
2011-03-02 0 0.420 0.405 0.420 0.410 0.420 242,000 99,340 0.4105 0.617 0.595 0.617 0.602 0.617 164,734 0.6030 1.20%
2011-03-01 0 0.415 0.410 0.415 0.410 0.415 64,000 26,260 0.4103 0.610 0.602 0.610 0.602 0.610 43,566 0.6028 1.22%
2011-02-28 0 0.410 0.410 0.420 0.405 0.410 56,000 22,930 0.4095 0.602 0.602 0.617 0.595 0.602 38,120 0.6015 -1.20%
2011-02-25 0 0.415 0.405 0.420 0.410 0.420 620,000 256,570 0.4138 0.610 0.595 0.617 0.602 0.617 422,047 0.6079 1.22%
2011-02-24 1 - - - - - 0 0 - 0.602 - - - - 0 - 0.00%
2011-02-23 0 0.410 0.410 0.415 0.405 0.405 500,000 202,500 0.4050 0.602 0.602 0.610 0.595 0.595 340,360 0.5950 0.00%
2011-02-22 0 0.410 0.410 0.420 0.410 0.415 356,000 146,460 0.4114 0.602 0.602 0.617 0.602 0.610 242,337 0.6044 -1.20%
2011-02-21 0 0.415 0.415 0.420 0.410 0.420 820,000 339,800 0.4144 0.610 0.610 0.617 0.602 0.617 558,191 0.6088 0.00%
2011-02-18 0 0.415 0.415 0.420 0.415 0.415 298,000 123,670 0.4150 0.610 0.610 0.617 0.610 0.610 202,855 0.6096 -1.19%
2011-02-17 0 0.420 0.410 0.420 0.400 0.420 30,000 12,330 0.4110 0.617 0.602 0.617 0.588 0.617 20,422 0.6038 3.70%
2011-02-16 0 0.405 0.405 0.415 0.405 0.405 86,000 34,830 0.4050 0.595 0.595 0.610 0.595 0.595 58,542 0.5950 -1.22%
2011-02-15 0 0.410 0.410 0.415 0.400 0.410 241,604 98,806 0.4090 0.602 0.602 0.610 0.588 0.602 164,465 0.6008 1.23%
2011-02-14 0 0.405 0.405 0.410 0.400 0.410 274,000 111,020 0.4052 0.595 0.595 0.602 0.588 0.602 186,517 0.5952 1.25%
2011-02-11 0 0.400 0.400 0.415 0.400 0.410 42,000 17,090 0.4069 0.588 0.588 0.610 0.588 0.602 28,590 0.5978 -2.44%
2011-02-10 0 0.410 0.410 0.415 0.410 0.420 522,000 215,520 0.4129 0.602 0.602 0.610 0.602 0.617 355,336 0.6065 -2.38%
2011-02-09 0 0.420 0.415 0.420 0.410 0.420 614,000 255,370 0.4159 0.617 0.610 0.617 0.602 0.617 417,963 0.6110 1.20%
2011-02-08 0 0.415 0.415 0.420 0.410 0.420 370,000 154,070 0.4164 0.610 0.610 0.617 0.602 0.617 251,867 0.6117 0.00%
2011-02-07 0 0.415 0.415 0.425 0.410 0.425 366,000 152,340 0.4162 0.610 0.610 0.624 0.602 0.624 249,144 0.6115 -1.19%
2011-02-02 0 0.420 0.415 0.420 0.420 0.420 42,000 17,640 0.4200 0.617 0.610 0.617 0.617 0.617 28,590 0.6170 0.00%
2011-02-01 0 0.420 0.420 0.430 0.405 0.425 344,000 144,550 0.4202 0.617 0.617 0.632 0.595 0.624 234,168 0.6173 -1.18%
2011-01-31 0 0.425 0.420 0.425 0.415 0.425 210,000 87,630 0.4173 0.624 0.617 0.624 0.610 0.624 142,951 0.6130 2.41%
2011-01-28 0 0.415 0.415 0.420 0.415 0.420 262,000 108,980 0.4160 0.610 0.610 0.617 0.610 0.617 178,349 0.6110 -1.19%
2011-01-27 0 0.420 0.415 0.425 0.420 0.435 420,000 177,950 0.4237 0.617 0.610 0.624 0.617 0.639 285,903 0.6224 -2.33%
2011-01-26 0 0.430 0.430 0.440 0.425 0.455 7,282,000 3,201,630 0.4397 0.632 0.632 0.646 0.624 0.668 4,957,009 0.6459 3.61%
2011-01-25 0 0.415 0.410 0.415 0.410 0.420 148,000 60,760 0.4105 0.610 0.602 0.610 0.602 0.617 100,747 0.6031 1.22%
2011-01-24 0 0.410 0.410 0.415 0.405 0.425 866,000 360,820 0.4167 0.602 0.602 0.610 0.595 0.624 589,504 0.6121 0.00%
2011-01-21 0 0.410 0.410 0.415 0.405 0.430 1,546,000 645,580 0.4176 0.602 0.602 0.610 0.595 0.632 1,052,394 0.6134 2.50%
2011-01-20 0 0.400 0.400 0.405 0.400 0.400 100,000 40,000 0.4000 0.588 0.588 0.595 0.588 0.588 68,072 0.5876 -1.23%
2011-01-19 0 0.405 0.405 0.410 0.405 0.405 140,000 57,000 0.4071 0.595 0.595 0.602 0.595 0.595 95,301 0.5981 -1.22%
2011-01-18 0 0.410 0.405 0.410 0.405 0.420 200,000 81,650 0.4083 0.602 0.595 0.602 0.595 0.617 136,144 0.5997 1.23%
2011-01-17 0 0.405 0.400 0.410 0.405 0.405 52,000 21,060 0.4050 0.595 0.588 0.602 0.595 0.595 35,397 0.5950 0.00%
2011-01-14 0 0.405 0.405 0.415 0.405 0.410 364,000 147,920 0.4064 0.595 0.595 0.610 0.595 0.602 247,782 0.5970 0.00%
2011-01-13 0 0.405 0.400 0.415 0.400 0.410 42,000 17,120 0.4076 0.595 0.588 0.610 0.588 0.602 28,590 0.5988 -1.22%
2011-01-12 0 0.410 0.405 0.410 0.405 0.410 86,000 34,850 0.4052 0.602 0.595 0.602 0.595 0.602 58,542 0.5953 1.23%
2011-01-11 0 0.405 0.405 0.420 0.405 0.415 210,000 85,850 0.4088 0.595 0.595 0.617 0.595 0.610 142,951 0.6006 -3.57%
2011-01-10 0 0.420 0.405 0.420 0.395 0.420 154,000 63,690 0.4136 0.617 0.595 0.617 0.580 0.617 104,831 0.6075 5.00%
2011-01-07 0 0.400 0.400 0.410 0.395 0.400 110,000 43,950 0.3995 0.588 0.588 0.602 0.580 0.588 74,879 0.5869 -1.23%
2011-01-06 0 0.405 0.400 0.415 0.400 0.410 530,000 214,550 0.4048 0.595 0.588 0.610 0.588 0.602 360,782 0.5947 0.00%
2011-01-05 0 0.405 0.405 0.410 0.400 0.400 60,000 24,000 0.4000 0.595 0.595 0.602 0.588 0.588 40,843 0.5876 -1.22%
2011-01-04 0 0.410 0.400 0.415 0.400 0.410 310,000 125,000 0.4032 0.602 0.588 0.610 0.588 0.602 211,023 0.5924 1.23%
2011-01-03 0 0.405 0.400 0.405 0.400 0.405 170,000 68,250 0.4015 0.595 0.588 0.595 0.588 0.595 115,723 0.5898 1.25%
2010-12-31 0 0.400 0.395 0.400 0.400 0.405 34,000 13,620 0.4006 0.588 0.580 0.588 0.588 0.595 23,145 0.5885 0.00%
2010-12-30 0 0.400 0.400 0.410 0.400 0.410 562,000 225,840 0.4019 0.588 0.588 0.602 0.588 0.602 382,565 0.5903 0.00%
2010-12-29 0 0.400 0.395 0.405 0.400 0.405 126,000 50,660 0.4021 0.588 0.580 0.595 0.588 0.595 85,771 0.5906 2.56%
2010-12-28 0 0.390 0.385 0.400 0.390 0.410 352,000 141,180 0.4011 0.573 0.566 0.588 0.573 0.602 239,614 0.5892 -2.50%
2010-12-24 0 0.400 0.395 0.405 0.395 0.400 32,000 12,740 0.3981 0.588 0.580 0.595 0.580 0.588 21,783 0.5849 1.27%
2010-12-23 0 0.395 0.395 0.400 0.390 0.410 1,748,000 693,620 0.3968 0.580 0.580 0.588 0.573 0.602 1,189,900 0.5829 -1.25%
2010-12-22 0 0.400 0.400 0.410 0.400 0.415 610,000 248,650 0.4076 0.588 0.588 0.602 0.588 0.610 415,240 0.5988 -2.44%
2010-12-21 0 0.410 0.400 0.415 0.405 0.425 2,340,000 982,360 0.4198 0.602 0.588 0.610 0.595 0.624 1,592,887 0.6167 5.13%
2010-12-20 0 0.390 0.390 0.405 0.390 0.395 520,000 203,550 0.3914 0.573 0.573 0.595 0.573 0.580 353,975 0.5750 -1.27%
2010-12-17 0 0.395 0.395 0.405 0.395 0.410 139,600 55,390 0.3968 0.580 0.580 0.595 0.580 0.602 95,029 0.5829 -3.66%
2010-12-16 0 0.410 0.395 0.410 0.390 0.410 168,000 66,440 0.3955 0.602 0.580 0.602 0.573 0.602 114,361 0.5810 0.00%
2010-12-15 0 0.410 0.395 0.410 0.410 0.410 100,000 41,000 0.4100 0.602 0.580 0.602 0.602 0.602 68,072 0.6023 1.23%
2010-12-14 0 0.405 0.400 0.405 0.385 0.425 672,000 275,530 0.4100 0.595 0.588 0.595 0.566 0.624 457,444 0.6023 -3.57%
2010-12-13 0 0.420 0.410 0.420 0.410 0.425 82,000 34,110 0.4160 0.617 0.602 0.617 0.602 0.624 55,819 0.6111 2.44%
2010-12-10 0 0.410 0.400 0.410 0.400 0.410 374,000 151,070 0.4039 0.602 0.588 0.602 0.588 0.602 254,590 0.5934 0.00%
2010-12-09 0 0.410 0.405 0.410 0.405 0.410 140,000 56,720 0.4051 0.602 0.595 0.602 0.595 0.602 95,301 0.5952 0.00%
2010-12-08 0 0.410 0.400 0.410 0.400 0.410 636,000 257,260 0.4045 0.602 0.588 0.602 0.588 0.602 432,938 0.5942 -1.20%
2010-12-07 0 0.415 0.405 0.415 0.405 0.415 166,000 67,850 0.4087 0.610 0.595 0.610 0.595 0.610 113,000 0.6004 1.22%
2010-12-06 0 0.410 0.405 0.410 0.405 0.415 286,000 116,560 0.4076 0.602 0.595 0.602 0.595 0.610 194,686 0.5987 -1.20%
2010-12-03 0 0.415 0.405 0.415 0.400 0.415 460,000 186,820 0.4061 0.610 0.595 0.610 0.588 0.610 313,132 0.5966 0.00%
2010-12-02 0 0.415 0.410 0.415 0.415 0.435 1,624,400 683,310 0.4207 0.610 0.602 0.610 0.610 0.639 1,105,763 0.6180 -3.49%
2010-12-01 0 0.430 0.420 0.430 0.420 0.455 4,418,000 1,915,140 0.4335 0.632 0.617 0.632 0.617 0.668 3,007,424 0.6368 -2.27%
2010-11-30 0 0.440 0.430 0.440 0.410 0.475 12,224,000 5,401,410 0.4419 0.646 0.632 0.646 0.602 0.698 8,321,131 0.6491 8.64%
2010-11-29 0 0.405 0.400 0.405 0.390 0.405 1,348,000 539,010 0.3999 0.595 0.588 0.595 0.573 0.595 917,612 0.5874 5.19%
2010-11-26 0 0.385 0.385 0.395 0.380 0.385 128,000 48,890 0.3820 0.566 0.566 0.580 0.558 0.566 87,132 0.5611 0.00%
2010-11-25 0 0.385 0.380 0.390 - - 0 0 - 0.566 0.558 0.573 - - 0 - 0.00%
2010-11-24 0 0.385 0.380 0.395 0.385 0.390 260,000 100,900 0.3881 0.566 0.558 0.580 0.566 0.573 176,987 0.5701 0.00%
2010-11-23 0 0.385 0.385 0.395 0.385 0.390 840,000 325,400 0.3874 0.566 0.566 0.580 0.566 0.573 571,805 0.5691 -2.53%
2010-11-22 0 0.395 0.395 0.400 0.395 0.395 792,000 312,840 0.3950 0.580 0.580 0.588 0.580 0.580 539,131 0.5803 2.60%
2010-11-19 0 0.385 0.380 0.385 0.385 0.390 276,000 106,510 0.3859 0.566 0.558 0.566 0.566 0.573 187,879 0.5669 -2.53%
2010-11-18 0 0.395 0.385 0.395 - - 0 0 - 0.580 0.566 0.580 - - 0 - 0.00%
2010-11-17 0 0.395 0.380 0.395 0.385 0.395 320,000 124,320 0.3885 0.580 0.558 0.580 0.566 0.580 217,831 0.5707 2.60%
2010-11-16 0 0.385 0.385 0.400 0.385 0.385 122,000 46,970 0.3850 0.566 0.566 0.588 0.566 0.566 83,048 0.5656 0.00%
2010-11-15 0 0.385 0.385 0.400 0.385 0.390 268,600 104,252 0.3881 0.566 0.566 0.588 0.566 0.573 182,842 0.5702 -1.28%
2010-11-12 0 0.390 0.390 0.395 0.390 0.390 280,000 109,200 0.3900 0.573 0.573 0.580 0.573 0.573 190,602 0.5729 -2.50%
2010-11-11 0 0.400 0.395 0.400 0.390 0.400 621,040 248,325 0.3999 0.588 0.580 0.588 0.573 0.588 422,755 0.5874 2.56%
2010-11-10 0 0.390 0.390 0.400 0.390 0.390 44,000 17,160 0.3900 0.573 0.573 0.588 0.573 0.573 29,952 0.5729 -1.27%
2010-11-09 0 0.395 0.395 0.400 0.395 0.400 103,000 41,170 0.3997 0.580 0.580 0.588 0.580 0.588 70,114 0.5872 -1.25%
2010-11-08 0 0.400 0.395 0.405 0.395 0.400 426,000 169,730 0.3984 0.588 0.580 0.595 0.580 0.588 289,987 0.5853 0.00%
2010-11-05 0 0.400 0.400 0.405 0.390 0.410 760,000 304,300 0.4004 0.588 0.588 0.595 0.573 0.602 517,348 0.5882 2.56%
2010-11-04 0 0.390 0.390 0.400 0.385 0.390 564,000 218,390 0.3872 0.573 0.573 0.588 0.566 0.573 383,927 0.5688 -2.50%
2010-11-03 0 0.400 0.395 0.400 0.390 0.400 190,800 76,240 0.3996 0.588 0.580 0.588 0.573 0.588 129,882 0.5870 1.27%
2010-11-02 0 0.395 0.390 0.395 0.395 0.395 100,000 39,500 0.3950 0.580 0.573 0.580 0.580 0.580 68,072 0.5803 0.00%
2010-11-01 0 0.395 0.390 0.395 0.385 0.395 430,000 168,300 0.3914 0.580 0.573 0.580 0.566 0.580 292,710 0.5750 2.60%
2010-10-29 0 0.385 0.385 0.395 0.385 0.385 94,000 36,190 0.3850 0.566 0.566 0.580 0.566 0.566 63,988 0.5656 0.00%
2010-10-28 0 0.385 0.385 0.400 0.385 0.390 546,000 211,860 0.3880 0.566 0.566 0.588 0.566 0.573 371,674 0.5700 -1.28%
2010-10-27 0 0.390 0.390 0.400 0.390 0.400 98,000 38,520 0.3931 0.573 0.573 0.588 0.573 0.588 66,711 0.5774 0.00%
2010-10-26 0 0.390 0.390 0.400 0.390 0.390 356,000 138,840 0.3900 0.573 0.573 0.588 0.573 0.573 242,337 0.5729 0.00%
2010-10-25 0 0.390 0.390 0.400 - - 0 0 - 0.573 0.573 0.588 - - 0 - 0.00%
2010-10-22 0 0.390 0.390 0.400 0.390 0.390 112,000 43,680 0.3900 0.573 0.573 0.588 0.573 0.573 76,241 0.5729 0.00%
2010-10-21 0 0.390 0.390 0.400 0.390 0.400 332,000 132,480 0.3990 0.573 0.573 0.588 0.573 0.588 225,999 0.5862 -2.50%
2010-10-20 0 0.400 0.390 0.400 0.385 0.400 412,000 162,790 0.3951 0.588 0.573 0.588 0.566 0.588 280,457 0.5804 2.56%
2010-10-19 0 0.390 0.390 0.395 0.385 0.395 400,000 155,770 0.3894 0.573 0.573 0.580 0.566 0.580 272,288 0.5721 1.30%
2010-10-18 0 0.385 0.385 0.400 0.385 0.390 33,000 12,740 0.3861 0.566 0.566 0.588 0.566 0.573 22,464 0.5671 -1.28%
2010-10-15 0 0.390 0.390 0.400 0.390 0.400 498,400 194,680 0.3906 0.573 0.573 0.588 0.573 0.588 339,271 0.5738 -1.27%
2010-10-14 0 0.395 0.390 0.395 0.400 0.405 440,000 176,200 0.4005 0.580 0.573 0.580 0.588 0.595 299,517 0.5883 2.60%
2010-10-13 0 0.385 0.385 0.400 0.385 0.385 140,000 53,900 0.3850 0.566 0.566 0.588 0.566 0.566 95,301 0.5656 0.00%
2010-10-12 0 0.385 0.385 0.390 0.385 0.385 92,000 35,420 0.3850 0.566 0.566 0.573 0.566 0.566 62,626 0.5656 0.00%
2010-10-11 0 0.385 0.385 0.395 0.385 0.390 73,760 28,652 0.3884 0.566 0.566 0.580 0.566 0.573 50,210 0.5706 -1.28%
2010-10-08 0 0.390 0.385 0.400 0.385 0.390 154,000 59,740 0.3879 0.573 0.566 0.588 0.566 0.573 104,831 0.5699 0.00%
2010-10-07 0 0.390 0.385 0.405 0.390 0.390 185,205 72,206 0.3899 0.573 0.566 0.595 0.573 0.573 126,073 0.5727 0.00%
2010-10-06 0 0.390 0.390 0.400 0.390 0.405 58,000 23,100 0.3983 0.573 0.573 0.588 0.573 0.595 39,482 0.5851 -2.50%
2010-10-05 0 0.400 0.390 0.405 0.400 0.400 396,000 158,400 0.4000 0.588 0.573 0.595 0.588 0.588 269,565 0.5876 0.00%
2010-10-04 0 0.400 0.385 0.400 0.385 0.400 19,200 7,480 0.3896 0.588 0.566 0.588 0.566 0.588 13,070 0.5723 3.90%
2010-09-30 0 0.385 0.380 0.385 0.385 0.390 1,070,000 412,920 0.3859 0.566 0.558 0.566 0.566 0.573 728,371 0.5669 -1.28%
2010-09-29 0 0.390 0.390 0.400 0.390 0.400 400,000 157,220 0.3931 0.573 0.573 0.588 0.573 0.588 272,288 0.5774 0.00%
2010-09-28 0 0.390 0.385 0.395 0.380 0.390 152,000 58,580 0.3854 0.573 0.566 0.580 0.558 0.573 103,470 0.5662 -4.88%
2010-09-27 0 0.410 0.400 0.410 0.400 0.415 620,000 250,540 0.4041 0.602 0.588 0.602 0.588 0.610 422,047 0.5936 5.13%
2010-09-24 0 0.390 0.390 0.400 0.385 0.395 544,000 212,860 0.3913 0.573 0.573 0.588 0.566 0.580 370,312 0.5748 0.00%
2010-09-22 0 0.390 0.385 0.390 0.385 0.395 155,784 60,582 0.3889 0.573 0.566 0.573 0.566 0.580 106,045 0.5713 1.30%
2010-09-21 0 0.385 0.385 0.390 0.380 0.390 501,200 192,432 0.3839 0.566 0.566 0.573 0.558 0.573 341,177 0.5640 -1.28%
2010-09-20 0 0.390 0.380 0.390 0.390 0.390 200,000 78,000 0.3900 0.573 0.558 0.573 0.573 0.573 136,144 0.5729 0.00%
2010-09-17 0 0.390 0.390 0.395 0.390 0.395 1,094,000 428,060 0.3913 0.573 0.573 0.580 0.573 0.580 744,709 0.5748 1.30%
2010-09-16 0 0.385 0.380 0.390 0.385 0.385 30,000 11,550 0.3850 0.566 0.558 0.573 0.566 0.566 20,422 0.5656 0.00%
2010-09-15 0 0.385 0.385 0.390 0.380 0.395 258,000 98,130 0.3803 0.566 0.566 0.573 0.558 0.580 175,626 0.5587 1.32%
2010-09-14 0 0.380 0.380 0.395 0.380 0.380 34,000 12,920 0.3800 0.558 0.558 0.580 0.558 0.558 23,145 0.5582 0.00%
2010-09-13 0 0.380 0.375 0.380 0.375 0.380 1,410,000 535,785 0.3800 0.558 0.551 0.558 0.551 0.558 959,816 0.5582 -2.56%
2010-09-10 0 0.390 0.390 0.400 0.390 0.390 158,000 61,620 0.3900 0.573 0.573 0.588 0.573 0.573 107,554 0.5729 -1.27%
2010-09-09 0 0.395 0.390 0.395 0.390 0.400 360,000 140,880 0.3913 0.580 0.573 0.580 0.573 0.588 245,059 0.5749 1.28%
2010-09-08 0 0.390 0.380 0.390 0.385 0.400 704,000 273,420 0.3884 0.573 0.558 0.573 0.566 0.588 479,227 0.5705 0.00%
2010-09-07 0 0.390 0.390 0.400 0.390 0.395 344,000 134,910 0.3922 0.573 0.573 0.588 0.573 0.580 234,168 0.5761 -1.27%
2010-09-06 0 0.395 0.395 0.405 0.395 0.405 82,000 32,860 0.4007 0.580 0.580 0.595 0.580 0.595 55,819 0.5887 -1.25%
2010-09-03 0 0.400 0.385 0.400 0.385 0.400 58,000 23,050 0.3974 0.588 0.566 0.588 0.566 0.588 39,482 0.5838 0.00%
2010-09-02 0 0.400 0.390 0.405 0.400 0.410 370,000 149,100 0.4030 0.588 0.573 0.595 0.588 0.602 251,867 0.5920 0.00%
2010-09-01 0 0.400 0.390 0.405 - - 0 0 - 0.588 0.573 0.595 - - 0 - 0.00%
2010-08-31 0 0.400 0.400 0.410 0.380 0.410 5,068,000 2,024,390 0.3994 0.588 0.588 0.602 0.558 0.602 3,449,893 0.5868 2.56%
2010-08-30 0 0.390 0.385 0.390 0.385 0.390 104,000 40,540 0.3898 0.573 0.566 0.573 0.566 0.573 70,795 0.5726 2.63%
2010-08-27 0 0.380 0.380 0.390 0.380 0.385 2,240,000 852,200 0.3804 0.558 0.558 0.573 0.558 0.566 1,524,815 0.5589 0.00%
2010-08-26 0 0.380 0.380 0.390 0.375 0.390 798,000 304,570 0.3817 0.558 0.558 0.573 0.551 0.573 543,215 0.5607 -2.56%
2010-08-25 0 0.390 0.385 0.395 0.390 0.430 2,336,000 932,370 0.3991 0.573 0.566 0.580 0.573 0.632 1,590,164 0.5863 -12.36%
2010-08-24 0 0.445 0.435 0.445 0.410 0.450 4,016,000 1,760,540 0.4384 0.654 0.639 0.654 0.602 0.661 2,733,775 0.6440 8.54%
2010-08-23 0 0.410 0.410 0.415 0.410 0.415 590,000 244,550 0.4145 0.602 0.602 0.610 0.602 0.610 401,625 0.6089 0.00%
2010-08-20 0 0.410 0.410 0.415 0.410 0.415 248,000 102,380 0.4128 0.602 0.602 0.610 0.602 0.610 168,819 0.6064 -1.20%
2010-08-19 0 0.415 0.410 0.415 0.410 0.415 494,000 203,480 0.4119 0.610 0.602 0.610 0.602 0.610 336,276 0.6051 2.47%
2010-08-18 0 0.405 0.405 0.410 0.405 0.410 380,000 154,900 0.4076 0.595 0.595 0.602 0.595 0.602 258,674 0.5988 1.25%
2010-08-17 0 0.400 0.400 0.410 0.400 0.400 50,000 20,000 0.4000 0.588 0.588 0.602 0.588 0.588 34,036 0.5876 1.27%
2010-08-16 0 0.395 0.395 0.410 0.395 0.415 532,000 215,880 0.4058 0.580 0.580 0.602 0.580 0.610 362,143 0.5961 -3.66%
2010-08-13 0 0.410 0.410 0.415 0.400 0.415 1,222,000 500,180 0.4093 0.602 0.602 0.610 0.588 0.610 831,841 0.6013 3.80%
2010-08-12 0 0.395 0.385 0.395 0.385 0.395 338,000 133,310 0.3944 0.580 0.566 0.580 0.566 0.580 230,084 0.5794 -1.25%
2010-08-11 0 0.400 0.390 0.410 0.390 0.400 344,000 136,730 0.3975 0.588 0.573 0.602 0.573 0.588 234,168 0.5839 2.56%
2010-08-10 0 0.390 0.390 0.395 0.390 0.395 220,000 85,900 0.3905 0.573 0.573 0.580 0.573 0.580 149,759 0.5736 0.00%
2010-08-09 0 0.390 0.390 0.400 0.390 0.390 68,000 26,520 0.3900 0.573 0.573 0.588 0.573 0.573 46,289 0.5729 0.00%
2010-08-06 0 0.390 0.390 0.400 0.390 0.390 455,373 177,595 0.3900 0.573 0.573 0.588 0.573 0.573 309,982 0.5729 0.00%
2010-08-05 0 0.390 0.390 0.400 0.390 0.390 124,000 48,360 0.3900 0.573 0.573 0.588 0.573 0.573 84,409 0.5729 0.00%
2010-08-04 0 0.390 0.390 0.395 0.390 0.390 150,000 58,500 0.3900 0.573 0.573 0.580 0.573 0.573 102,108 0.5729 -1.27%
2010-08-03 0 0.395 0.390 0.400 0.395 0.405 360,000 144,000 0.4000 0.580 0.573 0.588 0.580 0.595 245,059 0.5876 0.00%
2010-08-02 0 0.395 0.395 0.400 0.390 0.400 1,392,000 554,280 0.3982 0.580 0.580 0.588 0.573 0.588 947,563 0.5850 1.28%
2010-07-30 0 0.390 0.385 0.390 0.380 0.390 220,000 85,600 0.3891 0.573 0.566 0.573 0.558 0.573 149,759 0.5716 2.63%
2010-07-29 0 0.380 0.380 0.390 0.380 0.390 252,000 97,880 0.3884 0.558 0.558 0.573 0.558 0.573 171,542 0.5706 -1.30%
2010-07-28 0 0.385 0.385 0.390 0.385 0.385 150,000 57,750 0.3850 0.566 0.566 0.573 0.566 0.566 102,108 0.5656 1.32%
2010-07-27 0 0.380 0.380 0.385 0.375 0.380 260,000 98,200 0.3777 0.558 0.558 0.566 0.551 0.558 176,987 0.5548 1.33%
2010-07-26 0 0.375 0.375 0.385 0.375 0.390 410,000 157,120 0.3832 0.551 0.551 0.566 0.551 0.573 279,096 0.5630 -1.32%
2010-07-23 0 0.380 0.380 0.385 0.370 0.385 910,000 346,400 0.3807 0.558 0.558 0.566 0.544 0.566 619,456 0.5592 2.70%
2010-07-22 0 0.370 0.370 0.375 0.370 0.370 2,000 740 0.3700 0.544 0.544 0.551 0.544 0.544 1,361 0.5435 0.00%
2010-07-21 0 0.370 0.365 0.380 0.370 0.370 100,000 37,000 0.3700 0.544 0.536 0.558 0.544 0.544 68,072 0.5435 1.37%
2010-07-20 0 0.365 0.365 0.375 0.365 0.375 270,000 99,800 0.3696 0.536 0.536 0.551 0.536 0.551 183,795 0.5430 -2.67%
2010-07-19 0 0.375 0.360 0.380 0.375 0.375 136,000 51,000 0.3750 0.551 0.529 0.558 0.551 0.551 92,578 0.5509 0.00%
2010-07-16 0 0.375 0.365 0.375 0.350 0.375 1,422,000 514,760 0.3620 0.551 0.536 0.551 0.514 0.551 967,985 0.5318 1.35%
2010-07-15 0 0.370 0.365 0.370 0.365 0.370 1,086,000 398,070 0.3665 0.544 0.536 0.544 0.536 0.544 739,263 0.5385 0.00%
2010-07-14 0 0.370 0.370 0.375 0.365 0.375 516,000 189,870 0.3680 0.544 0.544 0.551 0.536 0.551 351,252 0.5406 -1.33%
2010-07-13 0 0.375 0.370 0.375 0.370 0.375 63,200 23,520 0.3722 0.551 0.544 0.551 0.544 0.551 43,022 0.5467 -1.32%
2010-07-12 0 0.380 0.370 0.380 0.375 0.390 754,000 285,270 0.3783 0.558 0.544 0.558 0.551 0.573 513,263 0.5558 0.00%
2010-07-09 0 0.380 0.370 0.380 0.370 0.390 562,000 208,990 0.3719 0.558 0.544 0.558 0.544 0.573 382,565 0.5463 1.33%
2010-07-08 0 0.375 0.375 0.390 0.365 0.375 444,000 164,110 0.3696 0.551 0.551 0.573 0.536 0.551 302,240 0.5430 0.00%
2010-07-07 0 0.375 0.375 0.385 0.370 0.385 1,594,000 598,310 0.3754 0.551 0.551 0.566 0.544 0.566 1,085,069 0.5514 -6.25%
2010-07-06 0 0.400 0.390 0.400 0.390 0.400 122,000 48,170 0.3948 0.588 0.573 0.588 0.573 0.588 83,048 0.5800 6.67%
2010-07-05 0 0.375 0.375 0.385 0.375 0.380 164,000 61,770 0.3766 0.551 0.551 0.566 0.551 0.558 111,638 0.5533 -1.32%
2010-07-02 0 0.380 0.375 0.380 0.375 0.390 186,000 70,430 0.3787 0.558 0.551 0.558 0.551 0.573 126,614 0.5563 0.00%
2010-06-30 0 0.380 0.370 0.390 - - 0 0 - 0.558 0.544 0.573 - - 0 - 0.00%
2010-06-29 0 0.380 0.380 0.390 0.380 0.390 86,000 33,180 0.3858 0.558 0.558 0.573 0.558 0.573 58,542 0.5668 -2.56%
2010-06-28 0 0.390 0.380 0.390 0.385 0.390 414,000 161,140 0.3892 0.573 0.558 0.573 0.566 0.573 281,818 0.5718 2.63%
2010-06-25 0 0.380 0.375 0.380 0.375 0.390 1,676,000 634,910 0.3788 0.558 0.551 0.558 0.551 0.573 1,140,888 0.5565 -1.30%
2010-06-24 0 0.385 0.385 0.395 0.385 0.395 512,000 198,660 0.3880 0.566 0.566 0.580 0.566 0.580 348,529 0.5700 1.32%
2010-06-23 0 0.380 0.375 0.395 0.380 0.400 2,142,000 828,550 0.3868 0.558 0.551 0.580 0.558 0.588 1,458,104 0.5682 -7.32%
2010-06-22 0 0.410 0.390 0.410 0.390 0.425 1,991,000 805,025 0.4043 0.602 0.573 0.602 0.573 0.624 1,355,315 0.5940 -1.20%
2010-06-21 0 0.415 0.410 0.415 0.395 0.415 419,760 169,494 0.4038 0.610 0.602 0.610 0.580 0.610 285,739 0.5932 -1.19%
2010-06-18 0 0.420 0.405 0.420 0.400 0.420 322,000 129,290 0.4015 0.617 0.595 0.617 0.588 0.617 219,192 0.5898 2.44%
2010-06-17 0 0.410 0.400 0.410 0.400 0.425 359,600 147,656 0.4106 0.602 0.588 0.602 0.588 0.624 244,787 0.6032 -2.38%
2010-06-15 0 0.420 0.400 0.420 0.420 0.425 6,000 2,530 0.4217 0.617 0.588 0.617 0.617 0.624 4,084 0.6194 5.00%
2010-06-14 0 0.400 0.400 0.405 0.400 0.420 84,000 34,400 0.4095 0.588 0.588 0.595 0.588 0.617 57,181 0.6016 -2.44%
2010-06-11 0 0.410 0.390 0.410 0.400 0.410 324,000 130,250 0.4020 0.602 0.573 0.602 0.588 0.602 220,554 0.5906 3.27%
2010-06-10 0 0.410 0.405 0.410 0.400 0.415 500,000 202,810 0.4056 0.583 0.576 0.583 0.569 0.590 351,506 0.5770 -1.20%
2010-06-09 0 0.415 0.405 0.415 0.415 0.420 262,000 109,980 0.4198 0.590 0.576 0.590 0.590 0.597 184,189 0.5971 2.47%
2010-06-08 0 0.405 0.400 0.410 0.405 0.410 280,000 113,800 0.4064 0.576 0.569 0.583 0.576 0.583 196,843 0.5781 -1.22%
2010-06-07 0 0.410 0.410 0.415 0.400 0.400 156,000 62,400 0.4000 0.583 0.583 0.590 0.569 0.569 109,670 0.5690 -2.38%
2010-06-04 0 0.420 0.420 0.430 0.415 0.420 430,000 178,950 0.4162 0.597 0.597 0.612 0.590 0.597 302,295 0.5920 -1.18%
2010-06-03 0 0.425 0.415 0.425 0.410 0.430 745,000 313,600 0.4209 0.605 0.590 0.605 0.583 0.612 523,743 0.5988 3.66%
2010-06-02 0 0.410 0.405 0.410 0.400 0.415 610,000 248,190 0.4069 0.583 0.576 0.583 0.569 0.590 428,837 0.5788 2.50%
2010-06-01 0 0.400 0.400 0.410 0.385 0.415 74,000 29,500 0.3986 0.569 0.569 0.583 0.548 0.590 52,023 0.5671 -3.61%
2010-05-31 0 0.415 0.400 0.415 0.405 0.415 330,000 135,900 0.4118 0.590 0.569 0.590 0.576 0.590 231,994 0.5858 0.00%
2010-05-28 0 0.415 0.410 0.415 - - 0 0 - 0.590 0.583 0.590 - - 0 - -2.35%
2010-05-27 0 0.425 0.400 0.430 0.405 0.425 70,000 29,300 0.4186 0.605 0.569 0.612 0.576 0.605 49,211 0.5954 11.84%
2010-05-26 0 0.380 0.375 0.395 0.380 0.380 20,000 7,600 0.3800 0.541 0.533 0.562 0.541 0.541 14,060 0.5405 0.00%
2010-05-25 0 0.380 0.380 0.400 0.380 0.380 100,000 38,000 0.3800 0.541 0.541 0.569 0.541 0.541 70,301 0.5405 -3.80%
2010-05-24 0 0.395 0.395 0.420 0.390 0.390 4,000 1,560 0.3900 0.562 0.562 0.597 0.555 0.555 2,812 0.5548 0.00%
2010-05-20 0 0.395 0.395 0.400 0.380 0.405 382,000 147,440 0.3860 0.562 0.562 0.569 0.541 0.576 268,550 0.5490 -3.66%
2010-05-19 0 0.410 0.410 0.425 0.410 0.430 864,000 362,460 0.4195 0.583 0.583 0.605 0.583 0.612 607,402 0.5967 -7.87%
2010-05-18 0 0.445 0.435 0.445 - - 0 0 - 0.633 0.619 0.633 - - 0 - -2.20%
2010-05-17 0 0.455 0.435 0.455 0.460 0.460 4,000 1,840 0.4600 0.647 0.619 0.647 0.654 0.654 2,812 0.6543 3.41%
2010-05-14 0 0.440 0.430 0.440 0.440 0.440 30,000 13,200 0.4400 0.626 0.612 0.626 0.626 0.626 21,090 0.6259 -1.12%
2010-05-13 0 0.445 0.445 0.455 - - 6,000 2,670 0.4450 0.633 0.633 0.647 - - 4,218 0.6330 1.14%
2010-05-12 0 0.440 0.435 0.450 0.435 0.455 348,000 153,590 0.4414 0.626 0.619 0.640 0.619 0.647 244,648 0.6278 -1.12%
2010-05-11 0 0.445 0.440 0.445 0.445 0.460 664,000 299,460 0.4510 0.633 0.626 0.633 0.633 0.654 466,800 0.6415 -2.20%
2010-05-10 0 0.455 0.455 0.465 0.455 0.455 26,000 11,830 0.4550 0.647 0.647 0.661 0.647 0.647 18,278 0.6472 0.00%
2010-05-07 0 0.455 0.440 0.455 - - 0 0 - 0.647 0.626 0.647 - - 0 - 0.00%
2010-05-06 0 0.455 0.450 0.455 0.445 0.470 665,000 304,280 0.4576 0.647 0.640 0.647 0.633 0.669 467,503 0.6509 -2.15%
2010-05-05 0 0.465 0.450 0.465 0.455 0.475 1,026,000 472,130 0.4602 0.661 0.640 0.661 0.647 0.676 721,290 0.6546 0.00%
2010-05-04 0 0.465 0.465 0.470 0.460 0.470 210,000 97,460 0.4641 0.661 0.661 0.669 0.654 0.669 147,632 0.6602 0.00%
2010-05-03 0 0.465 0.465 0.470 0.465 0.475 242,000 113,530 0.4691 0.661 0.661 0.669 0.661 0.676 170,129 0.6673 -2.11%
2010-04-30 0 0.475 0.475 0.480 0.470 0.480 855,520 405,214 0.4736 0.676 0.676 0.683 0.669 0.683 601,440 0.6737 1.06%
2010-04-29 0 0.470 0.470 0.480 0.470 0.475 368,000 173,330 0.4710 0.669 0.669 0.683 0.669 0.676 258,708 0.6700 -1.05%
2010-04-28 0 0.475 0.470 0.475 0.470 0.480 424,000 199,330 0.4701 0.676 0.669 0.676 0.669 0.683 298,077 0.6687 0.00%
2010-04-27 0 0.475 0.470 0.475 0.475 0.475 1,320,000 627,000 0.4750 0.676 0.669 0.676 0.676 0.676 927,975 0.6757 1.06%
2010-04-26 0 0.470 0.470 0.475 0.470 0.480 576,000 272,040 0.4723 0.669 0.669 0.676 0.669 0.683 404,935 0.6718 0.00%
2010-04-23 0 0.470 0.465 0.470 0.460 0.475 288,000 136,180 0.4728 0.669 0.661 0.669 0.654 0.676 202,467 0.6726 1.08%
2010-04-22 0 0.465 0.460 0.470 0.465 0.470 300,000 140,250 0.4675 0.661 0.654 0.669 0.661 0.669 210,903 0.6650 1.09%
2010-04-21 0 0.460 0.460 0.470 0.460 0.470 1,670,000 774,570 0.4638 0.654 0.654 0.669 0.654 0.669 1,174,029 0.6598 -1.08%
2010-04-20 0 0.465 0.465 0.475 0.465 0.465 204,000 94,860 0.4650 0.661 0.661 0.676 0.661 0.661 143,414 0.6614 0.00%
2010-04-19 0 0.465 0.465 0.475 0.455 0.475 442,000 205,840 0.4657 0.661 0.661 0.676 0.647 0.676 310,731 0.6624 -2.11%
2010-04-16 0 0.475 0.470 0.475 0.475 0.480 801,000 380,465 0.4750 0.676 0.669 0.676 0.676 0.683 563,112 0.6756 0.00%
2010-04-15 0 0.475 0.475 0.480 0.475 0.490 746,000 357,660 0.4794 0.676 0.676 0.683 0.676 0.697 524,446 0.6820 0.00%
2010-04-14 0 0.475 0.475 0.480 0.475 0.475 160,000 76,000 0.4750 0.676 0.676 0.683 0.676 0.676 112,482 0.6757 0.00%
2010-04-13 0 0.475 0.475 0.480 0.475 0.490 410,000 196,230 0.4786 0.676 0.676 0.683 0.676 0.697 288,235 0.6808 -1.04%
2010-04-12 0 0.480 0.480 0.485 0.475 0.490 2,494,000 1,204,760 0.4831 0.683 0.683 0.690 0.676 0.697 1,753,310 0.6871 0.00%
2010-04-09 0 0.480 0.475 0.485 0.480 0.485 1,640,000 788,560 0.4808 0.683 0.676 0.690 0.683 0.690 1,152,939 0.6840 1.05%
2010-04-08 0 0.475 0.475 0.480 0.470 0.490 2,316,000 1,112,240 0.4802 0.676 0.676 0.683 0.669 0.697 1,628,174 0.6831 1.06%
2010-04-07 0 0.470 0.465 0.470 0.470 0.475 1,841,500 866,168 0.4704 0.669 0.661 0.669 0.669 0.676 1,294,595 0.6691 1.08%
2010-04-01 0 0.465 0.465 0.470 0.465 0.465 211,000 98,100 0.4649 0.661 0.661 0.669 0.661 0.661 148,335 0.6613 -1.06%
2010-03-31 0 0.470 0.470 0.475 0.465 0.475 220,000 103,870 0.4721 0.669 0.669 0.676 0.661 0.676 154,663 0.6716 0.00%
2010-03-30 0 0.470 0.460 0.475 0.460 0.470 952,000 444,880 0.4673 0.669 0.654 0.676 0.654 0.669 669,267 0.6647 -1.05%
2010-03-29 0 0.475 0.470 0.475 0.475 0.490 1,358,000 648,690 0.4777 0.676 0.669 0.676 0.676 0.697 954,689 0.6795 0.00%
2010-03-26 0 0.475 0.475 0.480 0.470 0.480 460,000 219,090 0.4763 0.676 0.676 0.683 0.669 0.683 323,385 0.6775 1.06%
2010-03-25 0 0.470 0.465 0.475 0.465 0.475 510,000 239,500 0.4696 0.669 0.661 0.676 0.661 0.676 358,536 0.6680 -1.05%
2010-03-24 0 0.475 0.475 0.480 0.470 0.480 570,000 271,300 0.4760 0.676 0.676 0.683 0.669 0.683 400,716 0.6770 -1.04%
2010-03-23 0 0.480 0.470 0.480 0.470 0.485 1,156,000 550,600 0.4763 0.683 0.669 0.683 0.669 0.690 812,681 0.6775 0.00%
2010-03-22 0 0.480 0.475 0.480 0.475 0.480 2,332,000 1,115,710 0.4784 0.683 0.676 0.683 0.676 0.683 1,639,423 0.6806 -2.04%
2010-03-19 0 0.490 0.485 0.495 0.460 0.520 12,091,040 5,988,859 0.4953 0.697 0.690 0.704 0.654 0.740 8,500,139 0.7046 5.38%
2010-03-18 0 0.465 0.460 0.470 0.455 0.470 1,696,000 786,960 0.4640 0.661 0.654 0.669 0.647 0.669 1,192,307 0.6600 3.33%
2010-03-17 0 0.450 0.450 0.460 0.450 0.465 804,000 368,390 0.4582 0.640 0.640 0.654 0.640 0.661 565,221 0.6518 -1.10%
2010-03-16 0 0.455 0.450 0.460 0.445 0.455 612,000 274,710 0.4489 0.647 0.640 0.654 0.633 0.647 430,243 0.6385 0.00%
2010-03-15 0 0.455 0.445 0.455 0.445 0.460 1,440,000 645,730 0.4484 0.647 0.633 0.647 0.633 0.654 1,012,336 0.6379 -1.09%
2010-03-12 0 0.460 0.460 0.465 0.455 0.465 616,000 283,630 0.4604 0.654 0.654 0.661 0.647 0.661 433,055 0.6550 -2.13%
2010-03-11 0 0.470 0.470 0.480 0.440 0.475 2,398,000 1,104,890 0.4608 0.669 0.669 0.683 0.626 0.676 1,685,821 0.6554 4.44%
2010-03-10 0 0.450 0.435 0.450 0.435 0.450 1,197,600 528,886 0.4416 0.640 0.619 0.640 0.619 0.640 841,926 0.6282 0.00%
2010-03-09 0 0.450 0.445 0.450 0.440 0.465 378,000 167,850 0.4440 0.640 0.633 0.640 0.626 0.661 265,738 0.6316 2.27%
2010-03-08 0 0.440 0.440 0.450 0.440 0.450 668,000 296,880 0.4444 0.626 0.626 0.640 0.626 0.640 469,612 0.6322 -2.22%
2010-03-05 0 0.450 0.450 0.455 0.445 0.450 1,122,000 503,790 0.4490 0.640 0.640 0.647 0.633 0.640 788,779 0.6387 1.12%
2010-03-04 0 0.445 0.440 0.445 0.440 0.450 1,471,200 650,152 0.4419 0.633 0.626 0.633 0.626 0.640 1,034,270 0.6286 -2.20%
2010-03-03 0 0.455 0.455 0.460 0.430 0.485 13,178,800 6,153,438 0.4669 0.647 0.647 0.654 0.612 0.690 9,264,846 0.6642 7.06%
2010-03-02 0 0.425 0.420 0.430 0.420 0.430 200,000 84,060 0.4203 0.605 0.597 0.612 0.597 0.612 140,602 0.5979 -1.16%
2010-03-01 0 0.430 0.430 0.435 0.420 0.430 286,000 121,630 0.4253 0.612 0.612 0.619 0.597 0.612 201,061 0.6049 3.61%
2010-02-26 0 0.415 0.415 0.420 0.410 0.420 538,000 225,010 0.4182 0.590 0.590 0.597 0.583 0.597 378,220 0.5949 -1.19%
2010-02-25 0 0.420 0.415 0.420 0.415 0.420 44,000 18,210 0.4139 0.597 0.590 0.597 0.590 0.597 30,933 0.5887 2.44%
2010-02-24 0 0.410 0.410 0.420 0.400 0.410 370,000 149,950 0.4053 0.583 0.583 0.597 0.569 0.583 260,114 0.5765 -1.20%
2010-02-23 0 0.415 0.415 0.425 0.410 0.430 335,000 138,610 0.4138 0.590 0.590 0.605 0.583 0.612 235,509 0.5886 1.22%
2010-02-22 0 0.410 0.405 0.420 0.410 0.420 422,000 174,260 0.4129 0.583 0.576 0.597 0.583 0.597 296,671 0.5874 1.23%
2010-02-19 0 0.405 0.405 0.415 0.405 0.405 88,000 35,640 0.4050 0.576 0.576 0.590 0.576 0.576 61,865 0.5761 0.00%
2010-02-18 0 0.405 0.400 0.405 0.400 0.420 476,000 192,610 0.4046 0.576 0.569 0.576 0.569 0.597 334,633 0.5756 -3.57%
2010-02-17 0 0.420 0.410 0.420 0.425 0.425 20,000 8,500 0.4250 0.597 0.583 0.597 0.605 0.605 14,060 0.6045 2.44%
2010-02-12 0 0.410 0.405 0.415 0.410 0.425 3,956,000 1,642,120 0.4151 0.583 0.576 0.590 0.583 0.605 2,781,113 0.5905 -3.53%
2010-02-11 0 0.425 0.420 0.430 0.425 0.430 72,000 30,560 0.4244 0.605 0.597 0.612 0.605 0.612 50,617 0.6038 1.19%
2010-02-10 0 0.420 0.415 0.420 0.410 0.420 130,000 54,400 0.4185 0.597 0.590 0.597 0.583 0.597 91,391 0.5952 2.44%
2010-02-09 0 0.410 0.410 0.420 0.400 0.410 140,000 56,880 0.4063 0.583 0.583 0.597 0.569 0.583 98,422 0.5779 1.23%
2010-02-08 0 0.405 0.400 0.420 0.405 0.420 372,000 154,570 0.4155 0.576 0.569 0.597 0.576 0.597 261,520 0.5910 1.25%
2010-02-05 0 0.400 0.400 0.415 0.400 0.410 294,000 119,310 0.4058 0.569 0.569 0.590 0.569 0.583 206,685 0.5773 -4.76%
2010-02-04 0 0.420 0.415 0.420 0.410 0.420 640,000 266,040 0.4157 0.597 0.590 0.597 0.583 0.597 449,927 0.5913 0.00%
2010-02-03 0 0.420 0.415 0.420 0.415 0.430 336,000 140,880 0.4193 0.597 0.590 0.597 0.590 0.612 236,212 0.5964 0.00%
2010-02-02 0 0.420 0.415 0.420 0.410 0.420 1,324,000 551,260 0.4164 0.597 0.590 0.597 0.583 0.597 930,787 0.5923 2.44%
2010-02-01 0 0.410 0.410 0.420 0.410 0.430 2,844,000 1,188,810 0.4180 0.583 0.583 0.597 0.583 0.612 1,999,364 0.5946 -4.65%
2010-01-29 0 0.430 0.415 0.430 0.410 0.430 2,472,000 1,053,140 0.4260 0.612 0.590 0.612 0.583 0.612 1,737,844 0.6060 -1.15%
2010-01-28 0 0.435 0.425 0.435 0.425 0.440 1,208,000 517,890 0.4287 0.619 0.605 0.619 0.605 0.626 849,238 0.6098 -1.14%
2010-01-27 0 0.440 0.430 0.440 0.425 0.440 350,000 150,960 0.4313 0.626 0.612 0.626 0.605 0.626 246,054 0.6135 1.15%
2010-01-26 0 0.435 0.430 0.440 0.435 0.460 814,000 357,940 0.4397 0.619 0.612 0.626 0.619 0.654 572,251 0.6255 -3.33%
2010-01-25 0 0.450 0.445 0.450 0.445 0.460 4,538,000 2,042,760 0.4501 0.640 0.633 0.640 0.633 0.654 3,190,266 0.6403 -2.17%
2010-01-22 0 0.460 0.450 0.460 0.440 0.470 1,730,000 778,280 0.4499 0.654 0.640 0.654 0.626 0.669 1,216,210 0.6399 -1.08%
2010-01-21 0 0.465 0.465 0.475 0.465 0.480 814,000 384,220 0.4720 0.661 0.661 0.676 0.661 0.683 572,251 0.6714 -4.12%
2010-01-20 0 0.485 0.480 0.485 0.470 0.490 2,780,000 1,322,490 0.4757 0.690 0.683 0.690 0.669 0.697 1,954,372 0.6767 1.04%
2010-01-19 0 0.480 0.470 0.480 0.465 0.480 1,002,000 471,160 0.4702 0.683 0.669 0.683 0.661 0.683 704,417 0.6689 0.00%
2010-01-18 0 0.480 0.475 0.480 0.455 0.485 684,000 324,050 0.4738 0.683 0.676 0.683 0.647 0.690 480,860 0.6739 1.05%
2010-01-15 0 0.475 0.465 0.475 0.460 0.475 798,000 375,810 0.4709 0.676 0.661 0.676 0.654 0.676 561,003 0.6699 -1.04%
2010-01-14 0 0.480 0.470 0.480 0.470 0.485 1,136,860 543,006 0.4776 0.683 0.669 0.683 0.669 0.690 799,226 0.6794 2.13%
2010-01-13 0 0.470 0.455 0.470 0.460 0.490 1,564,000 730,250 0.4669 0.669 0.647 0.669 0.654 0.697 1,099,510 0.6642 -5.05%
2010-01-12 0 0.495 0.490 0.495 0.485 0.520 10,011,000 5,030,440 0.5025 0.704 0.697 0.704 0.690 0.740 7,037,847 0.7148 3.13%
2010-01-11 0 0.480 0.470 0.480 0.445 0.485 6,283,000 2,933,490 0.4669 0.683 0.669 0.683 0.633 0.690 4,417,020 0.6641 7.87%
2010-01-08 0 0.445 0.440 0.445 0.430 0.445 402,000 176,090 0.4380 0.633 0.626 0.633 0.612 0.633 282,611 0.6231 3.49%
2010-01-07 0 0.430 0.425 0.435 0.425 0.435 456,000 195,820 0.4294 0.612 0.605 0.619 0.605 0.619 320,573 0.6108 0.00%
2010-01-06 0 0.430 0.430 0.445 0.425 0.440 742,000 324,840 0.4378 0.612 0.612 0.633 0.605 0.626 521,634 0.6227 -2.27%
2010-01-05 0 0.440 0.425 0.440 0.435 0.440 306,000 134,410 0.4392 0.626 0.605 0.626 0.619 0.626 215,121 0.6248 1.15%
2010-01-04 0 0.435 0.430 0.440 0.420 0.435 694,000 297,030 0.4280 0.619 0.612 0.626 0.597 0.619 487,890 0.6088 2.35%
2009-12-31 0 0.425 0.425 0.435 0.425 0.440 102,000 44,020 0.4316 0.605 0.605 0.619 0.605 0.626 71,707 0.6139 -1.16%
2009-12-30 0 0.430 0.420 0.430 0.405 0.430 492,000 207,560 0.4219 0.612 0.597 0.612 0.576 0.612 345,882 0.6001 0.00%
2009-12-29 0 0.430 0.420 0.430 0.400 0.430 356,000 151,040 0.4243 0.612 0.597 0.612 0.569 0.612 250,272 0.6035 2.38%
2009-12-28 0 0.420 0.410 0.420 0.420 0.420 90,000 37,800 0.4200 0.597 0.583 0.597 0.597 0.597 63,271 0.5974 1.20%
2009-12-24 0 0.415 0.400 0.415 0.415 0.415 48,000 19,920 0.4150 0.590 0.569 0.590 0.590 0.590 33,745 0.5903 1.22%
2009-12-23 0 0.410 0.400 0.410 0.410 0.415 4,000 1,650 0.4125 0.583 0.569 0.583 0.583 0.590 2,812 0.5868 2.50%
2009-12-22 0 0.400 0.400 0.415 0.400 0.415 334,000 136,680 0.4092 0.569 0.569 0.590 0.569 0.590 234,806 0.5821 0.00%
2009-12-21 0 0.400 0.385 0.390 0.390 0.390 120,000 46,800 0.3900 0.569 0.548 0.555 0.555 0.555 84,361 0.5548 0.00%
2009-12-18 0 0.400 0.400 0.405 0.390 0.405 684,000 267,870 0.3916 0.569 0.569 0.576 0.555 0.576 480,860 0.5571 -1.23%
2009-12-17 0 0.405 0.405 0.415 0.405 0.420 492,000 201,810 0.4102 0.576 0.576 0.590 0.576 0.597 345,882 0.5835 -5.81%
2009-12-16 0 0.430 0.410 0.430 0.410 0.430 396,000 164,610 0.4157 0.612 0.583 0.612 0.583 0.612 278,393 0.5913 1.18%
2009-12-15 0 0.425 0.420 0.425 0.410 0.425 832,000 346,840 0.4169 0.605 0.597 0.605 0.583 0.605 584,905 0.5930 1.19%
2009-12-14 0 0.420 0.415 0.425 0.415 0.425 500,000 211,160 0.4223 0.597 0.590 0.605 0.590 0.605 351,506 0.6007 -2.33%
2009-12-11 0 0.430 0.425 0.430 0.420 0.430 1,060,000 453,000 0.4274 0.612 0.605 0.612 0.597 0.612 745,192 0.6079 2.38%
2009-12-10 0 0.420 0.420 0.425 0.420 0.440 1,300,000 555,700 0.4275 0.597 0.597 0.605 0.597 0.626 913,915 0.6080 -2.33%
2009-12-09 0 0.430 0.425 0.435 0.430 0.445 1,516,000 660,120 0.4354 0.612 0.605 0.619 0.612 0.633 1,065,765 0.6194 -4.44%
2009-12-08 0 0.450 0.435 0.450 0.435 0.450 1,671,000 729,405 0.4365 0.640 0.619 0.640 0.619 0.640 1,174,732 0.6209 0.00%
2009-12-07 0 0.450 0.445 0.450 0.440 0.450 2,052,000 921,760 0.4492 0.640 0.633 0.640 0.626 0.640 1,442,579 0.6390 0.00%
2009-12-04 0 0.450 0.440 0.450 0.440 0.465 2,640,000 1,185,180 0.4489 0.640 0.626 0.640 0.626 0.661 1,855,950 0.6386 -3.23%
2009-12-03 0 0.465 0.455 0.465 0.430 0.500 11,493,100 5,387,566 0.4688 0.661 0.647 0.661 0.612 0.711 8,079,780 0.6668 6.90%
2009-12-02 0 0.435 0.425 0.435 0.425 0.435 721,000 310,180 0.4302 0.619 0.605 0.619 0.605 0.619 506,871 0.6120 2.35%
2009-12-01 0 0.425 0.425 0.430 0.425 0.425 42,000 17,850 0.4250 0.605 0.605 0.612 0.605 0.605 29,526 0.6045 0.00%
2009-11-30 0 0.425 0.420 0.425 0.420 0.430 874,000 369,570 0.4228 0.605 0.597 0.605 0.597 0.612 614,432 0.6015 2.41%
2009-11-27 0 0.415 0.415 0.420 0.405 0.435 2,056,000 850,170 0.4135 0.590 0.590 0.597 0.576 0.619 1,445,391 0.5882 -3.49%
2009-11-26 0 0.430 0.430 0.435 0.420 0.430 632,000 270,130 0.4274 0.612 0.612 0.619 0.597 0.612 444,303 0.6080 -1.15%
2009-11-25 0 0.435 0.430 0.435 0.420 0.440 1,426,000 610,780 0.4283 0.619 0.612 0.619 0.597 0.626 1,002,494 0.6093 1.16%
2009-11-24 0 0.430 0.430 0.440 0.430 0.455 1,578,000 680,750 0.4314 0.612 0.612 0.626 0.612 0.647 1,109,352 0.6136 -1.15%
2009-11-23 0 0.435 0.435 0.440 0.435 0.455 1,464,000 644,600 0.4403 0.619 0.619 0.626 0.619 0.647 1,029,209 0.6263 1.16%
2009-11-20 0 0.430 0.430 0.445 0.425 0.450 770,000 336,780 0.4374 0.612 0.612 0.633 0.605 0.640 541,319 0.6221 -2.27%
2009-11-19 0 0.440 0.440 0.455 0.440 0.455 2,038,000 905,260 0.4442 0.626 0.626 0.647 0.626 0.647 1,432,737 0.6318 -3.30%
2009-11-18 0 0.455 0.440 0.455 0.440 0.460 4,964,000 2,210,500 0.4453 0.647 0.626 0.647 0.626 0.654 3,489,748 0.6334 3.41%
2009-11-17 0 0.440 0.440 0.455 0.440 0.470 4,652,000 2,111,230 0.4538 0.626 0.626 0.647 0.626 0.669 3,270,409 0.6456 -8.33%
2009-11-16 0 0.480 0.475 0.480 0.460 0.495 2,746,800 1,297,084 0.4722 0.683 0.676 0.683 0.654 0.704 1,931,032 0.6717 0.00%
2009-11-13 0 0.480 0.480 0.485 0.475 0.500 4,294,502 2,082,336 0.4849 0.683 0.683 0.690 0.676 0.711 3,019,084 0.6897 1.05%
2009-11-12 0 0.475 0.470 0.475 0.455 0.540 17,420,000 8,852,910 0.5082 0.676 0.669 0.676 0.647 0.768 12,246,458 0.7229 1.06%
2009-11-11 0 0.470 0.470 0.475 0.435 0.500 15,062,000 6,983,800 0.4637 0.669 0.669 0.676 0.619 0.711 10,588,757 0.6595 -7.84%
2009-11-10 0 0.510 0.500 0.510 0.365 0.620 90,440,708 45,826,641 0.5067 0.725 0.711 0.725 0.519 0.882 63,580,847 0.7208 39.73%
2009-11-09 0 0.365 0.360 0.365 0.365 0.370 798,400 292,718 0.3666 0.519 0.512 0.519 0.519 0.526 561,284 0.5215 0.00%
2009-11-06 0 0.365 0.365 0.370 0.350 0.380 1,598,000 585,390 0.3663 0.519 0.519 0.526 0.498 0.541 1,123,412 0.5211 1.39%
2009-11-05 0 0.360 0.350 0.360 0.350 0.370 226,000 79,480 0.3517 0.512 0.498 0.512 0.498 0.526 158,881 0.5002 0.00%
2009-11-04 0 0.360 0.355 0.365 0.340 0.375 930,301 331,756 0.3566 0.512 0.505 0.519 0.484 0.533 654,012 0.5073 7.46%
2009-11-03 0 0.335 0.335 0.340 0.335 0.340 206,000 69,890 0.3393 0.477 0.477 0.484 0.477 0.484 144,820 0.4826 -1.47%
2009-11-02 0 0.340 0.340 0.345 0.340 0.340 210,000 71,400 0.3400 0.484 0.484 0.491 0.484 0.484 147,632 0.4836 -1.45%
2009-10-30 0 0.345 0.340 0.345 0.335 0.345 224,000 77,060 0.3440 0.491 0.484 0.491 0.477 0.491 157,475 0.4893 0.00%
2009-10-29 0 0.345 0.335 0.345 0.330 0.345 112,000 38,140 0.3405 0.491 0.477 0.491 0.469 0.491 78,737 0.4844 2.99%
2009-10-28 0 0.335 0.335 0.345 0.335 0.340 286,000 96,190 0.3363 0.477 0.477 0.491 0.477 0.484 201,061 0.4784 -2.90%
2009-10-27 0 0.345 0.345 0.355 0.335 0.345 268,000 91,420 0.3411 0.491 0.491 0.505 0.477 0.491 188,407 0.4852 -2.82%
2009-10-23 0 0.355 0.355 0.360 0.330 0.360 1,074,000 376,100 0.3502 0.505 0.505 0.512 0.469 0.512 755,034 0.4981 5.97%
2009-10-22 0 0.335 0.330 0.335 0.330 0.345 178,000 60,490 0.3398 0.477 0.469 0.477 0.469 0.491 125,136 0.4834 0.00%
2009-10-21 0 0.335 0.325 0.340 0.325 0.335 534,000 177,090 0.3316 0.477 0.462 0.484 0.462 0.477 375,408 0.4717 3.08%
2009-10-20 0 0.325 0.325 0.335 0.325 0.335 738,000 243,220 0.3296 0.462 0.462 0.477 0.462 0.477 518,822 0.4688 0.00%
2009-10-19 0 0.325 0.325 0.335 0.325 0.325 21,000 6,810 0.3243 0.462 0.462 0.477 0.462 0.462 14,763 0.4613 -1.52%
2009-10-16 0 0.330 0.330 0.335 0.320 0.335 578,000 189,920 0.3286 0.469 0.469 0.477 0.455 0.477 406,341 0.4674 0.00%
2009-10-15 0 0.330 0.330 0.335 0.320 0.335 1,450,000 477,510 0.3293 0.469 0.469 0.477 0.455 0.477 1,019,366 0.4684 0.00%
2009-10-14 0 0.330 0.330 0.340 0.325 0.340 1,086,000 362,570 0.3339 0.469 0.469 0.484 0.462 0.484 763,470 0.4749 -1.49%
2009-10-13 0 0.335 0.335 0.340 0.330 0.340 606,000 203,950 0.3366 0.477 0.477 0.484 0.469 0.484 426,025 0.4787 -1.47%
2009-10-12 0 0.340 0.340 0.365 0.340 0.340 47,900 16,229 0.3388 0.484 0.484 0.519 0.484 0.484 33,674 0.4819 0.00%
2009-10-09 0 0.340 0.335 0.350 0.335 0.340 192,000 64,940 0.3382 0.484 0.477 0.498 0.477 0.484 134,978 0.4811 -1.45%
2009-10-08 0 0.345 0.340 0.350 0.330 0.350 388,000 132,320 0.3410 0.491 0.484 0.498 0.469 0.498 272,768 0.4851 1.47%
2009-10-07 0 0.340 0.340 0.345 0.340 0.350 278,000 95,780 0.3445 0.484 0.484 0.491 0.484 0.498 195,437 0.4901 0.00%
2009-10-06 0 0.340 0.335 0.340 0.330 0.340 16,000 5,410 0.3381 0.484 0.477 0.484 0.469 0.484 11,248 0.4810 3.03%
2009-10-05 0 0.330 0.330 0.335 0.330 0.345 164,000 55,160 0.3363 0.469 0.469 0.477 0.469 0.491 115,294 0.4784 -4.35%
2009-10-02 0 0.345 0.340 0.345 0.335 0.345 104,000 35,010 0.3366 0.491 0.484 0.491 0.477 0.491 73,113 0.4788 1.47%
2009-09-30 0 0.340 0.335 0.350 0.330 0.345 964,000 321,570 0.3336 0.484 0.477 0.498 0.469 0.491 677,703 0.4745 1.49%
2009-09-29 0 0.335 0.335 0.340 0.330 0.340 414,000 139,700 0.3374 0.477 0.477 0.484 0.469 0.484 291,047 0.4800 1.52%
2009-09-28 0 0.330 0.325 0.335 0.320 0.360 988,000 328,720 0.3327 0.469 0.462 0.477 0.455 0.512 694,575 0.4733 -4.35%
2009-09-25 0 0.345 0.345 0.350 0.340 0.350 134,000 46,280 0.3454 0.491 0.491 0.498 0.484 0.498 94,204 0.4913 -1.43%
2009-09-24 0 0.350 0.345 0.360 0.345 0.350 192,000 67,090 0.3494 0.498 0.491 0.512 0.491 0.498 134,978 0.4970 -2.78%
2009-09-23 0 0.360 0.360 0.370 0.360 0.360 110,000 39,600 0.3600 0.512 0.512 0.526 0.512 0.512 77,331 0.5121 2.86%
2009-09-22 0 0.350 0.350 0.370 0.350 0.350 20,000 7,000 0.3500 0.498 0.498 0.526 0.498 0.498 14,060 0.4979 -1.41%
2009-09-21 0 0.355 0.355 0.370 0.345 0.355 234,000 81,780 0.3495 0.505 0.505 0.526 0.491 0.505 164,505 0.4971 1.43%
2009-09-18 0 0.350 0.350 0.365 0.350 0.355 370,000 130,940 0.3539 0.498 0.498 0.519 0.498 0.505 260,114 0.5034 -2.78%
2009-09-17 0 0.360 0.360 0.370 0.355 0.360 214,000 76,530 0.3576 0.512 0.512 0.526 0.505 0.512 150,444 0.5087 -2.70%
2009-09-16 0 0.370 0.365 0.370 0.365 0.380 350,000 127,960 0.3656 0.526 0.519 0.526 0.519 0.541 246,054 0.5200 2.78%
2009-09-15 0 0.360 0.360 0.365 0.360 0.360 180,000 64,800 0.3600 0.512 0.512 0.519 0.512 0.512 126,542 0.5121 0.00%
2009-09-14 0 0.360 0.355 0.360 0.355 0.360 126,000 44,910 0.3564 0.512 0.505 0.512 0.505 0.512 88,579 0.5070 0.00%
2009-09-11 0 0.360 0.360 0.365 0.330 0.365 330,000 118,230 0.3583 0.512 0.512 0.519 0.469 0.519 231,994 0.5096 0.00%
2009-09-10 0 0.360 0.360 0.365 0.360 0.365 352,000 127,770 0.3630 0.512 0.512 0.519 0.512 0.519 247,460 0.5163 -1.37%
2009-09-09 0 0.365 0.360 0.370 0.365 0.365 40,000 14,600 0.3650 0.519 0.512 0.526 0.519 0.519 28,120 0.5192 0.00%
2009-09-08 0 0.365 0.365 0.370 0.360 0.370 766,000 279,770 0.3652 0.519 0.519 0.526 0.512 0.526 538,507 0.5195 -1.35%
2009-09-07 0 0.370 0.370 0.380 0.370 0.380 948,000 352,460 0.3718 0.526 0.526 0.541 0.526 0.541 666,455 0.5289 -3.90%
2009-09-04 0 0.385 0.370 0.390 0.365 0.385 272,000 102,180 0.3757 0.548 0.526 0.555 0.519 0.548 191,219 0.5344 2.67%
2009-09-03 0 0.375 0.375 0.380 0.370 0.380 536,000 201,640 0.3762 0.533 0.533 0.541 0.526 0.541 376,814 0.5351 0.00%
2009-09-02 0 0.375 0.370 0.375 0.365 0.375 416,000 154,950 0.3725 0.533 0.526 0.533 0.519 0.533 292,453 0.5298 1.35%
2009-09-01 0 0.370 0.365 0.375 0.360 0.375 154,000 56,100 0.3643 0.526 0.519 0.533 0.512 0.533 108,264 0.5182 2.78%
2009-08-31 0 0.360 0.360 0.380 0.355 0.360 342,000 122,270 0.3575 0.512 0.512 0.541 0.505 0.512 240,430 0.5085 -2.70%
2009-08-28 0 0.370 0.360 0.370 0.365 0.370 419,000 153,455 0.3662 0.526 0.512 0.526 0.519 0.526 294,562 0.5210 -1.33%
2009-08-27 0 0.375 0.370 0.375 0.370 0.385 472,000 175,500 0.3718 0.533 0.526 0.533 0.526 0.548 331,821 0.5289 0.00%
2009-08-26 0 0.375 0.375 0.385 0.375 0.375 318,000 119,250 0.3750 0.533 0.533 0.548 0.533 0.533 223,558 0.5334 0.00%
2009-08-25 0 0.375 0.375 0.385 0.375 0.390 780,000 299,120 0.3835 0.533 0.533 0.548 0.533 0.555 548,349 0.5455 -3.85%
2009-08-24 0 0.390 0.385 0.390 0.365 0.390 2,408,000 920,650 0.3823 0.555 0.548 0.555 0.519 0.555 1,692,851 0.5438 2.63%
2009-08-21 0 0.380 0.375 0.380 0.360 0.385 3,792,000 1,396,900 0.3684 0.541 0.533 0.541 0.512 0.548 2,665,819 0.5240 2.70%
2009-08-20 0 0.370 0.365 0.370 0.355 0.370 1,548,000 558,150 0.3606 0.526 0.519 0.526 0.505 0.526 1,088,262 0.5129 2.78%
2009-08-19 0 0.360 0.355 0.360 0.350 0.370 1,724,000 610,810 0.3543 0.512 0.505 0.512 0.498 0.526 1,211,992 0.5040 -1.37%
2009-08-18 0 0.365 0.360 0.365 0.335 0.375 3,771,520 1,334,947 0.3540 0.519 0.512 0.519 0.477 0.533 2,651,421 0.5035 1.39%
2009-08-17 0 0.360 0.360 0.370 0.360 0.390 3,478,000 1,285,770 0.3697 0.512 0.512 0.526 0.512 0.555 2,445,074 0.5259 -8.86%
2009-08-14 0 0.395 0.385 0.395 0.330 0.430 155,882,500 48,127,320 0.3087 0.562 0.548 0.562 0.469 0.612 109,587,171 0.4392 16.18%
2009-08-13 0 0.340 0.330 0.340 0.325 0.350 2,750,000 918,720 0.3341 0.484 0.469 0.484 0.462 0.498 1,933,281 0.4752 -2.86%
2009-08-12 0 0.350 0.350 0.360 0.345 0.365 513,760 183,528 0.3572 0.498 0.498 0.512 0.491 0.519 361,179 0.5081 -1.41%
2009-08-11 0 0.355 0.355 0.365 0.350 0.355 28,000 9,840 0.3514 0.505 0.505 0.519 0.498 0.505 19,684 0.4999 1.43%
2009-08-10 0 0.350 0.350 0.360 0.345 0.360 1,350,000 479,730 0.3554 0.498 0.498 0.512 0.491 0.512 949,065 0.5055 -2.78%
2009-08-07 0 0.360 0.355 0.360 0.355 0.370 2,150,000 777,360 0.3616 0.512 0.505 0.512 0.505 0.526 1,511,474 0.5143 -4.00%
2009-08-06 0 0.375 0.375 0.385 0.370 0.385 1,102,000 417,590 0.3789 0.533 0.533 0.548 0.526 0.548 774,719 0.5390 0.00%
2009-08-05 0 0.375 0.375 0.385 0.375 0.395 1,914,600 728,286 0.3804 0.533 0.533 0.548 0.533 0.562 1,345,986 0.5411 -5.06%
2009-08-04 0 0.395 0.385 0.395 0.380 0.410 6,963,200 2,728,838 0.3919 0.562 0.548 0.562 0.541 0.583 4,895,209 0.5575 2.60%
2009-08-03 0 0.385 0.385 0.390 0.385 0.405 3,026,000 1,190,260 0.3933 0.548 0.548 0.555 0.548 0.576 2,127,312 0.5595 -2.53%
2009-07-31 0 0.395 0.380 0.395 0.365 0.395 7,466,000 2,845,060 0.3811 0.562 0.541 0.562 0.519 0.562 5,248,683 0.5421 9.72%
2009-07-30 0 0.360 0.360 0.365 0.345 0.370 4,128,000 1,466,330 0.3552 0.512 0.512 0.519 0.491 0.526 2,902,031 0.5053 5.88%
2009-07-29 0 0.340 0.340 0.345 0.330 0.375 3,632,000 1,259,740 0.3468 0.484 0.484 0.491 0.469 0.533 2,553,337 0.4934 -8.11%
2009-07-28 0 0.370 0.370 0.380 0.355 0.380 1,604,000 596,930 0.3722 0.526 0.526 0.541 0.505 0.541 1,127,630 0.5294 1.37%
2009-07-27 0 0.365 0.360 0.365 0.355 0.370 1,346,000 487,840 0.3624 0.519 0.512 0.519 0.505 0.526 946,253 0.5155 0.00%
2009-07-24 0 0.365 0.365 0.370 0.355 0.375 3,376,000 1,228,520 0.3639 0.519 0.519 0.526 0.505 0.533 2,373,366 0.5176 2.82%
2009-07-23 0 0.355 0.355 0.360 0.355 0.395 7,336,000 2,739,110 0.3734 0.505 0.505 0.512 0.505 0.562 5,157,291 0.5311 -8.97%
2009-07-22 0 0.390 0.375 0.390 0.370 0.430 9,592,000 3,770,370 0.3931 0.555 0.533 0.555 0.526 0.612 6,743,285 0.5591 6.85%
2009-07-21 0 0.365 0.360 0.370 0.340 0.375 2,892,500 1,045,820 0.3616 0.519 0.512 0.526 0.484 0.533 2,033,460 0.5143 5.80%
2009-07-20 0 0.345 0.345 0.350 0.340 0.385 3,824,000 1,333,530 0.3487 0.491 0.491 0.498 0.484 0.548 2,688,316 0.4960 -5.48%
2009-07-17 0 0.365 0.360 0.365 0.355 0.400 6,244,000 2,293,780 0.3674 0.519 0.512 0.519 0.505 0.569 4,389,603 0.5225 -1.35%
2009-07-16 0 0.370 0.370 0.380 0.365 0.445 17,714,500 7,083,680 0.3999 0.526 0.526 0.541 0.519 0.633 12,453,495 0.5688 -6.33%
2009-07-15 0 0.395 0.390 0.395 0.385 0.460 18,106,000 7,438,170 0.4108 0.562 0.555 0.562 0.548 0.654 12,728,724 0.5844 -14.13%
2009-07-14 0 0.460 0.450 0.455 0.240 0.475 30,914,600 11,697,751 0.3784 0.654 0.640 0.647 0.341 0.676 21,733,316 0.5382 91.67%
2009-07-13 0 0.240 0.240 0.249 0.240 0.250 428,000 103,420 0.2416 0.341 0.341 0.354 0.341 0.356 300,889 0.3437 -2.04%
2009-07-10 0 0.245 0.242 0.245 0.240 0.255 252,000 61,322 0.2433 0.349 0.344 0.349 0.341 0.363 177,159 0.3461 0.00%
2009-07-09 0 0.245 0.241 0.246 0.231 0.249 94,000 22,314 0.2374 0.349 0.343 0.350 0.329 0.354 66,083 0.3377 6.52%
2009-07-08 0 0.230 0.230 0.245 0.230 0.230 434,000 99,820 0.2300 0.327 0.327 0.349 0.327 0.327 305,107 0.3272 -4.56%
2009-07-07 0 0.241 0.241 0.249 0.230 0.245 262,000 62,552 0.2387 0.343 0.343 0.354 0.327 0.349 184,189 0.3396 3.88%
2009-07-06 0 0.232 0.232 0.245 0.231 0.231 174,000 40,194 0.2310 0.330 0.330 0.349 0.329 0.329 122,324 0.3286 -1.69%
2009-07-03 0 0.236 0.234 0.250 0.236 0.240 310,000 73,600 0.2374 0.336 0.333 0.356 0.336 0.341 217,934 0.3377 -1.67%
2009-07-02 0 0.240 0.237 0.250 - - 0 0 - 0.341 0.337 0.356 - - 0 - 0.00%
2009-06-30 0 0.240 0.240 0.250 0.240 0.240 300,000 72,000 0.2400 0.341 0.341 0.356 0.341 0.341 210,903 0.3414 0.00%
2009-06-29 0 0.240 0.240 0.245 0.235 0.245 531,000 127,480 0.2401 0.341 0.341 0.349 0.334 0.349 373,299 0.3415 -2.04%
2009-06-26 0 0.245 0.245 0.250 0.245 0.245 8,000 1,960 0.2450 0.349 0.349 0.356 0.349 0.349 5,624 0.3485 0.00%
2009-06-25 0 0.245 0.240 0.245 0.245 0.250 172,000 42,480 0.2470 0.349 0.341 0.349 0.349 0.356 120,918 0.3513 0.00%
2009-06-24 0 0.245 0.242 0.245 0.240 0.245 342,000 83,308 0.2436 0.349 0.344 0.349 0.341 0.349 240,430 0.3465 4.26%
2009-06-23 0 0.235 0.234 0.240 0.235 0.250 652,000 158,812 0.2436 0.334 0.333 0.341 0.334 0.356 458,363 0.3465 -7.84%
2009-06-22 0 0.255 0.255 0.260 0.250 0.270 418,056 108,603 0.2598 0.363 0.363 0.370 0.356 0.384 293,898 0.3695 -5.56%
2009-06-19 0 0.270 0.255 0.270 0.260 0.270 32,000 8,520 0.2663 0.384 0.363 0.384 0.370 0.384 22,496 0.3787 3.85%
2009-06-18 0 0.260 0.260 0.265 0.260 0.260 212,000 55,120 0.2600 0.370 0.370 0.377 0.370 0.370 149,038 0.3698 -1.89%
2009-06-17 0 0.265 0.260 0.275 0.260 0.270 3,202,000 843,290 0.2634 0.377 0.370 0.391 0.370 0.384 2,251,042 0.3746 -1.85%
2009-06-16 0 0.270 0.260 0.270 0.260 0.275 350,000 92,180 0.2634 0.384 0.370 0.384 0.370 0.391 246,054 0.3746 -3.57%
2009-06-15 0 0.280 0.270 0.280 0.270 0.280 186,000 50,620 0.2722 0.398 0.384 0.398 0.384 0.398 130,760 0.3871 1.82%
2009-06-12 0 0.275 0.270 0.275 0.270 0.280 912,000 250,640 0.2748 0.391 0.384 0.391 0.384 0.398 641,146 0.3909 -1.79%
2009-06-11 0 0.280 0.280 0.285 0.280 0.285 454,000 127,620 0.2811 0.398 0.398 0.405 0.398 0.405 319,167 0.3999 -3.45%
2009-06-10 0 0.290 0.285 0.290 0.285 0.295 908,000 261,180 0.2876 0.413 0.405 0.413 0.405 0.420 638,334 0.4092 0.00%
2009-06-09 0 0.290 0.285 0.290 0.280 0.300 1,674,000 483,130 0.2886 0.413 0.405 0.413 0.398 0.427 1,176,841 0.4105 -1.69%
2009-06-08 0 0.295 0.295 0.305 0.290 0.305 1,301,011 387,523 0.2979 0.420 0.420 0.434 0.413 0.434 914,626 0.4237 0.00%
2009-06-05 0 0.295 0.295 0.300 0.290 0.320 2,762,000 838,020 0.3034 0.420 0.420 0.427 0.413 0.455 1,941,717 0.4316 -1.67%
2009-06-04 0 0.300 0.300 0.305 0.250 0.310 8,446,000 2,508,830 0.2970 0.427 0.427 0.434 0.356 0.441 5,937,634 0.4225 13.21%
2009-06-03 0 0.265 0.255 0.265 0.250 0.270 522,000 135,290 0.2592 0.377 0.363 0.377 0.356 0.384 366,972 0.3687 3.92%
2009-06-02 0 0.255 0.250 0.270 0.250 0.280 950,000 244,100 0.2569 0.363 0.356 0.384 0.356 0.398 667,861 0.3655 -5.56%
2009-06-01 0 0.280 0.270 0.280 0.260 0.280 824,000 225,200 0.2733 0.384 0.370 0.384 0.357 0.384 600,736 0.3749 5.66%
2009-05-29 0 0.265 0.265 0.270 0.260 0.270 1,010,000 267,200 0.2646 0.363 0.363 0.370 0.357 0.370 736,339 0.3629 -1.85%
2009-05-27 0 0.270 0.265 0.270 0.265 0.275 236,000 63,610 0.2695 0.370 0.363 0.370 0.363 0.377 172,056 0.3697 3.85%
2009-05-26 0 0.260 0.260 0.270 0.260 0.275 690,000 183,550 0.2660 0.357 0.357 0.370 0.357 0.377 503,044 0.3649 -5.45%
2009-05-25 0 0.275 0.265 0.275 0.240 0.285 758,000 197,950 0.2611 0.377 0.363 0.377 0.329 0.391 552,619 0.3582 7.84%
2009-05-22 0 0.255 0.243 0.255 0.240 0.275 1,722,000 430,040 0.2497 0.350 0.333 0.350 0.329 0.377 1,255,422 0.3425 -3.77%
2009-05-21 0 0.265 0.255 0.265 0.241 0.265 1,960,000 497,170 0.2537 0.363 0.350 0.363 0.331 0.363 1,428,936 0.3479 6.85%
2009-05-20 0 0.248 0.241 0.248 0.210 0.250 6,690,000 1,571,718 0.2349 0.340 0.331 0.340 0.288 0.343 4,877,337 0.3222 14.81%
2009-05-19 0 0.216 0.214 0.218 0.205 0.218 1,656,000 350,562 0.2117 0.296 0.294 0.299 0.281 0.299 1,207,305 0.2904 5.37%
2009-05-18 0 0.205 0.204 0.212 0.196 0.209 850,000 172,200 0.2026 0.281 0.280 0.291 0.269 0.287 619,692 0.2779 0.00%
2009-05-15 0 0.205 0.201 0.209 0.200 0.210 712,000 145,836 0.2048 0.281 0.276 0.287 0.274 0.288 519,083 0.2809 -1.44%
2009-05-14 0 0.208 0.208 0.210 0.208 0.210 232,000 48,376 0.2085 0.285 0.285 0.288 0.285 0.288 169,139 0.2860 -3.26%
2009-05-13 0 0.215 0.205 0.218 0.210 0.218 1,052,000 224,364 0.2133 0.295 0.281 0.299 0.288 0.299 766,959 0.2925 2.38%
2009-05-12 0 0.210 0.203 0.210 0.201 0.210 282,000 58,912 0.2089 0.288 0.278 0.288 0.276 0.288 205,592 0.2865 2.44%
2009-05-11 0 0.205 0.205 0.215 0.195 0.218 908,000 186,636 0.2055 0.281 0.281 0.295 0.267 0.299 661,976 0.2819 3.54%
2009-05-08 0 0.198 0.197 0.200 0.193 0.203 1,368,000 267,580 0.1956 0.272 0.270 0.274 0.265 0.278 997,339 0.2683 2.59%
2009-05-07 0 0.193 0.191 0.193 0.191 0.195 1,264,000 244,240 0.1932 0.265 0.262 0.265 0.262 0.267 921,518 0.2650 1.05%
2009-05-06 0 0.191 0.191 0.193 0.185 0.198 1,566,500 297,694 0.1900 0.262 0.262 0.265 0.254 0.272 1,142,055 0.2607 2.14%
2009-05-05 0 0.187 0.185 0.188 0.183 0.187 1,860,000 345,554 0.1858 0.256 0.254 0.258 0.251 0.256 1,356,031 0.2548 -0.53%
2009-05-04 0 0.188 0.180 0.188 0.176 0.188 990,000 178,732 0.1805 0.258 0.247 0.258 0.241 0.258 721,758 0.2476 5.03%
2009-04-30 0 0.179 0.175 0.179 0.178 0.180 408,000 73,234 0.1795 0.246 0.240 0.246 0.244 0.247 297,452 0.2462 -0.56%
2009-04-29 0 0.180 0.179 0.180 0.179 0.180 118,000 21,140 0.1792 0.247 0.246 0.247 0.246 0.247 86,028 0.2457 2.86%
2009-04-28 0 0.175 0.175 0.179 0.175 0.180 880,000 155,150 0.1763 0.240 0.240 0.246 0.240 0.247 641,563 0.2418 -2.78%
2009-04-27 0 0.180 0.176 0.185 0.180 0.182 986,000 177,800 0.1803 0.247 0.241 0.254 0.247 0.250 718,842 0.2473 -0.55%
2009-04-24 0 0.181 0.181 0.187 0.171 0.181 240,000 43,208 0.1800 0.248 0.248 0.256 0.235 0.248 174,972 0.2469 0.00%
2009-04-23 0 0.181 0.176 0.187 - - 0 0 - 0.248 0.241 0.256 - - 0 - 0.00%
2009-04-22 0 0.181 0.181 0.187 0.181 0.186 2,322,000 429,224 0.1849 0.248 0.248 0.256 0.248 0.255 1,692,851 0.2536 -2.69%
2009-04-21 0 0.186 0.176 0.186 0.176 0.186 64,200 11,797 0.1838 0.255 0.241 0.255 0.241 0.255 46,805 0.2520 1.09%
2009-04-20 0 0.184 0.184 0.187 0.183 0.187 577,000 106,264 0.1842 0.252 0.252 0.256 0.251 0.256 420,661 0.2526 0.55%
2009-04-17 0 0.183 0.183 0.185 0.181 0.193 2,292,000 425,404 0.1856 0.251 0.251 0.254 0.248 0.265 1,670,980 0.2546 -2.66%
2009-04-16 0 0.188 0.185 0.190 0.183 0.188 1,220,000 226,640 0.1858 0.258 0.254 0.261 0.251 0.258 889,440 0.2548 1.62%
2009-04-15 0 0.185 0.184 0.186 0.184 0.185 1,780,000 327,790 0.1842 0.254 0.252 0.255 0.252 0.254 1,297,707 0.2526 1.65%
2009-04-14 0 0.182 0.182 0.184 0.180 0.186 2,958,000 540,300 0.1827 0.250 0.250 0.252 0.247 0.255 2,156,526 0.2505 1.11%
2009-04-09 0 0.180 0.176 0.180 0.175 0.180 786,000 138,300 0.1760 0.247 0.241 0.247 0.240 0.247 573,032 0.2413 2.86%
2009-04-08 0 0.175 0.174 0.175 0.175 0.190 824,000 146,040 0.1772 0.240 0.239 0.240 0.240 0.261 600,736 0.2431 -0.57%
2009-04-07 0 0.176 0.176 0.181 0.175 0.180 2,060,000 365,958 0.1776 0.241 0.241 0.248 0.240 0.247 1,501,841 0.2437 1.15%
2009-04-06 0 0.174 0.166 0.174 - - 0 0 - 0.239 0.228 0.239 - - 0 - 0.00%
2009-04-03 0 0.174 0.174 0.175 0.165 0.171 766,500 128,535 0.1677 0.239 0.239 0.240 0.226 0.235 558,816 0.2300 2.96%
2009-04-02 0 0.169 0.158 0.169 0.150 0.170 2,232,000 369,598 0.1656 0.232 0.217 0.232 0.206 0.233 1,627,237 0.2271 1.20%
2009-04-01 0 0.167 0.165 0.167 0.165 0.170 600,000 100,110 0.1669 0.229 0.226 0.229 0.226 0.233 437,429 0.2289 -0.60%
2009-03-31 0 0.168 0.164 0.168 0.163 0.168 198,000 32,346 0.1634 0.230 0.225 0.230 0.224 0.230 144,352 0.2241 0.60%
2009-03-30 0 0.167 0.162 0.167 0.168 0.170 52,000 8,820 0.1696 0.229 0.222 0.229 0.230 0.233 37,911 0.2327 -1.76%
2009-03-27 0 0.170 0.169 0.175 0.160 0.180 950,000 163,718 0.1723 0.233 0.232 0.240 0.219 0.247 692,596 0.2364 0.59%
2009-03-26 0 0.169 0.169 0.170 0.160 0.170 130,000 21,800 0.1677 0.232 0.232 0.233 0.219 0.233 94,776 0.2300 5.63%
2009-03-25 0 0.160 0.151 0.165 0.151 0.160 268,000 42,862 0.1599 0.219 0.207 0.226 0.207 0.219 195,385 0.2194 0.00%
2009-03-24 0 0.160 0.152 0.163 0.160 0.160 20,000 3,200 0.1600 0.219 0.208 0.224 0.219 0.219 14,581 0.2195 -1.84%
2009-03-23 0 0.163 0.151 0.165 0.145 0.163 32,000 5,000 0.1563 0.224 0.207 0.226 0.199 0.224 23,330 0.2143 12.41%
2009-03-20 0 0.145 0.145 0.156 0.142 0.162 2,206,000 326,210 0.1479 0.199 0.199 0.214 0.195 0.222 1,608,282 0.2028 -4.61%
2009-03-19 0 0.152 0.152 0.162 0.151 0.162 640,000 98,840 0.1544 0.208 0.208 0.222 0.207 0.222 466,591 0.2118 -6.17%
2009-03-18 0 0.162 0.154 0.170 0.162 0.162 270,000 43,740 0.1620 0.222 0.211 0.233 0.222 0.222 196,843 0.2222 0.00%
2009-03-17 0 0.162 0.156 0.162 0.153 0.162 12,000 1,890 0.1575 0.222 0.214 0.222 0.210 0.222 8,749 0.2160 0.00%
2009-03-16 0 0.162 0.162 0.170 0.160 0.180 150,000 26,520 0.1768 0.222 0.222 0.233 0.219 0.247 109,357 0.2425 1.25%
2009-03-13 0 0.160 0.146 0.161 0.142 0.142 38,000 5,396 0.1420 0.219 0.200 0.221 0.195 0.195 27,704 0.1948 33.33%
2009-03-12 0 0.120 0.120 0.185 0.120 0.120 3,600 448 0.1244 0.165 0.165 0.254 0.165 0.165 2,625 0.1707 -25.00%
2009-03-11 0 0.160 0.152 0.160 0.152 0.160 96,000 14,770 0.1539 0.219 0.208 0.219 0.208 0.219 69,989 0.2110 5.26%
2009-03-10 0 0.152 0.152 0.170 0.152 0.170 32,000 5,198 0.1624 0.208 0.208 0.233 0.208 0.233 23,330 0.2228 -5.59%
2009-03-09 0 0.161 0.160 0.161 0.160 0.165 372,000 59,970 0.1612 0.221 0.219 0.221 0.219 0.226 271,206 0.2211 -1.23%
2009-03-06 0 0.163 0.163 0.180 0.163 0.180 300,000 52,130 0.1738 0.224 0.224 0.247 0.224 0.247 218,715 0.2383 -9.44%
2009-03-05 0 0.180 0.180 0.182 0.176 0.181 154,000 27,732 0.1801 0.247 0.247 0.250 0.241 0.248 112,274 0.2470 2.27%
2009-03-04 0 0.176 0.176 0.189 0.176 0.196 453,086 86,781 0.1915 0.241 0.241 0.259 0.241 0.269 330,322 0.2627 -5.38%
2009-03-03 0 0.186 0.172 0.186 0.186 0.186 338,000 62,868 0.1860 0.255 0.236 0.255 0.255 0.255 246,419 0.2551 0.00%
2009-03-02 0 0.186 0.180 0.190 0.181 0.187 548,000 99,964 0.1824 0.255 0.247 0.261 0.248 0.256 399,519 0.2502 -7.00%
2009-02-27 0 0.200 0.195 0.215 - - 0 0 - 0.274 0.267 0.295 - - 0 - 0.00%
2009-02-26 0 0.200 0.200 0.205 0.200 0.208 518,000 105,468 0.2036 0.274 0.274 0.281 0.274 0.285 377,647 0.2793 0.00%
2009-02-25 0 0.200 0.198 0.204 0.200 0.200 204,000 40,800 0.2000 0.274 0.272 0.280 0.274 0.274 148,726 0.2743 1.01%
2009-02-24 0 0.198 0.190 0.202 0.190 0.202 56,000 10,840 0.1936 0.272 0.261 0.277 0.261 0.277 40,827 0.2655 5.32%
2009-02-23 0 0.188 0.188 0.200 - - 0 0 - 0.258 0.258 0.274 - - 0 - 0.00%
2009-02-20 0 0.188 0.186 0.208 0.186 0.188 422,000 78,892 0.1869 0.258 0.255 0.285 0.255 0.258 307,659 0.2564 -6.47%
2009-02-19 0 0.201 0.188 0.215 - - 0 0 - 0.276 0.258 0.295 - - 0 - 0.00%
2009-02-18 0 0.201 0.200 0.201 0.200 0.202 8,000 1,608 0.2010 0.276 0.274 0.276 0.274 0.277 5,832 0.2757 3.61%
2009-02-17 0 0.194 0.194 0.200 0.190 0.193 167,600 32,078 0.1914 0.266 0.266 0.274 0.261 0.265 122,189 0.2625 -5.37%
2009-02-16 0 0.205 0.189 0.219 - - 0 0 - 0.281 0.259 0.300 - - 0 - 0.00%
2009-02-13 0 0.205 0.200 0.205 0.189 0.205 536,000 107,634 0.2008 0.281 0.274 0.281 0.259 0.281 390,770 0.2754 7.89%
2009-02-12 0 0.190 0.189 - 0.185 0.190 1,112,000 208,020 0.1871 0.261 0.259 - 0.254 0.261 810,702 0.2566 2.70%
2009-02-11 0 0.185 0.185 0.192 0.181 0.188 94,000 17,404 0.1851 0.254 0.254 0.263 0.248 0.258 68,531 0.2540 -3.65%
2009-02-10 0 0.192 0.192 0.205 - - 0 0 - 0.263 0.263 0.281 - - 0 - 3.78%
2009-02-09 0 0.185 0.185 0.220 0.181 0.181 156,000 28,236 0.1810 0.254 0.254 0.302 0.248 0.248 113,732 0.2483 -5.13%
2009-02-06 0 0.195 0.192 0.195 0.195 0.195 358,000 69,810 0.1950 0.267 0.263 0.267 0.267 0.267 260,999 0.2675 0.00%
2009-02-05 0 0.195 0.195 0.220 0.182 0.200 616,000 120,596 0.1958 0.267 0.267 0.302 0.250 0.274 449,094 0.2685 -2.50%
2009-02-04 0 0.200 0.191 0.220 - - 0 0 - 0.274 0.262 0.302 - - 0 - 0.00%
2009-02-03 0 0.200 0.200 0.208 0.195 0.202 194,000 38,818 0.2001 0.274 0.274 0.285 0.267 0.277 141,435 0.2745 -9.09%
2009-02-02 0 0.220 0.201 0.232 - - 0 0 - 0.302 0.276 0.318 - - 0 - 0.00%
2009-01-30 0 0.220 0.210 0.220 0.200 0.220 908,000 181,996 0.2004 0.302 0.288 0.302 0.274 0.302 661,976 0.2749 10.00%
2009-01-29 0 0.200 0.185 0.205 0.200 0.200 845,000 168,990 0.2000 0.274 0.254 0.281 0.274 0.274 616,046 0.2743 -3.38%
2009-01-23 0 0.207 0.200 0.207 0.190 0.212 162,000 33,198 0.2049 0.284 0.274 0.284 0.261 0.291 118,106 0.2811 3.50%
2009-01-22 0 0.200 0.197 0.200 0.180 0.206 100,000 19,778 0.1978 0.274 0.270 0.274 0.247 0.283 72,905 0.2713 3.63%
2009-01-21 0 0.193 0.193 0.237 0.189 0.193 60,000 11,510 0.1918 0.265 0.265 0.325 0.259 0.265 43,743 0.2631 -6.76%
2009-01-20 0 0.207 0.185 - - - 0 0 - 0.284 0.254 - - - 0 - 0.00%
2009-01-19 0 0.207 0.190 0.226 - - 0 0 - 0.284 0.261 0.310 - - 0 - 0.00%
2009-01-16 0 0.207 0.207 0.219 0.206 0.210 90,000 18,634 0.2070 0.284 0.284 0.300 0.283 0.288 65,614 0.2840 -1.43%
2009-01-15 0 0.210 0.194 0.220 0.210 0.210 100,000 21,000 0.2100 0.288 0.266 0.302 0.288 0.288 72,905 0.2880 -4.55%
2009-01-14 0 0.220 0.201 0.220 0.220 0.220 331,000 72,106 0.2178 0.302 0.276 0.302 0.302 0.302 241,315 0.2988 6.80%
2009-01-13 0 0.206 0.206 0.220 0.200 0.200 20,000 4,000 0.2000 0.283 0.283 0.302 0.274 0.274 14,581 0.2743 -1.90%
2009-01-12 0 0.210 0.210 0.219 0.210 0.230 372,000 79,994 0.2150 0.288 0.288 0.300 0.288 0.315 271,206 0.2950 -6.67%
2009-01-09 0 0.225 0.222 0.229 0.213 0.230 314,000 70,898 0.2258 0.309 0.305 0.314 0.292 0.315 228,921 0.3097 6.13%
2009-01-08 0 0.212 0.212 0.230 0.212 0.230 76,000 16,314 0.2147 0.291 0.291 0.315 0.291 0.315 55,408 0.2944 -4.07%
2009-01-07 0 0.221 0.221 0.227 0.220 0.233 472,000 107,206 0.2271 0.303 0.303 0.311 0.302 0.320 344,111 0.3115 2.31%
2009-01-06 0 0.216 0.215 0.220 0.216 0.225 396,000 87,930 0.2220 0.296 0.295 0.302 0.296 0.309 288,703 0.3046 -1.82%
2009-01-05 0 0.220 0.220 0.230 0.219 0.230 490,000 108,850 0.2221 0.302 0.302 0.315 0.300 0.315 357,234 0.3047 0.00%
2009-01-02 0 0.220 0.190 0.220 - - 0 0 - 0.302 0.261 0.302 - - 0 - 0.00%
2008-12-31 0 0.220 0.190 0.220 - - 0 0 - 0.302 0.261 0.302 - - 0 - 0.00%
2008-12-30 0 0.220 0.200 0.220 0.200 0.220 450,000 90,040 0.2001 0.302 0.274 0.302 0.274 0.302 328,072 0.2745 0.46%
2008-12-29 0 0.219 0.199 0.220 - - 0 0 - 0.300 0.273 0.302 - - 0 - 0.00%
2008-12-24 0 0.219 0.160 0.220 0.210 0.219 8,000 1,724 0.2155 0.300 0.219 0.302 0.288 0.300 5,832 0.2956 15.26%
2008-12-23 0 0.190 0.190 0.220 0.190 0.190 22,000 4,180 0.1900 0.261 0.261 0.302 0.261 0.261 16,039 0.2606 -5.00%
2008-12-22 0 0.200 0.196 0.220 0.195 0.200 1,302,000 256,500 0.1970 0.274 0.269 0.302 0.267 0.274 949,222 0.2702 -2.44%
2008-12-19 0 0.205 0.191 0.210 - - 0 0 - 0.281 0.262 0.288 - - 0 - 0.00%
2008-12-18 0 0.205 0.161 0.215 - - 0 0 - 0.281 0.221 0.295 - - 0 - 0.00%
2008-12-17 0 0.205 0.180 0.218 - - 0 0 - 0.281 0.247 0.299 - - 0 - 0.00%
2008-12-16 0 0.205 0.180 0.205 0.200 0.220 44,000 8,920 0.2027 0.281 0.247 0.281 0.274 0.302 32,078 0.2781 -1.44%
2008-12-15 0 0.208 0.200 0.208 0.200 0.220 378,000 76,606 0.2027 0.285 0.274 0.285 0.274 0.302 275,580 0.2780 -0.95%
2008-12-12 0 0.210 0.200 0.210 0.185 0.220 90,000 18,132 0.2015 0.288 0.274 0.288 0.254 0.302 65,614 0.2763 -0.94%
2008-12-11 0 0.212 0.196 0.212 0.190 0.220 1,250,000 248,304 0.1986 0.291 0.269 0.291 0.261 0.302 911,311 0.2725 6.00%
2008-12-10 0 0.200 0.182 0.202 0.182 0.200 260,000 49,120 0.1889 0.274 0.250 0.277 0.250 0.274 189,553 0.2591 19.05%
2008-12-09 0 0.168 0.168 0.180 0.168 0.168 4,000 672 0.1680 0.230 0.230 0.247 0.230 0.230 2,916 0.2304 -11.58%
2008-12-08 0 0.190 0.180 0.189 0.195 0.195 10,000 1,950 0.1950 0.261 0.247 0.259 0.267 0.267 7,290 0.2675 0.00%
2008-12-05 0 0.190 0.161 0.190 - - 0 0 - 0.261 0.221 0.261 - - 0 - -1.04%
2008-12-04 0 0.192 0.170 0.192 - - 0 0 - 0.263 0.233 0.263 - - 0 - 0.00%
2008-12-03 0 0.192 0.182 0.195 0.185 0.198 656,000 125,870 0.1919 0.263 0.250 0.267 0.254 0.272 478,256 0.2632 5.49%
2008-12-02 0 0.182 0.168 0.182 - - 0 0 - 0.250 0.230 0.250 - - 0 - -1.62%
2008-12-01 0 0.185 0.185 0.189 0.175 0.195 2,362,000 437,026 0.1850 0.254 0.254 0.259 0.240 0.267 1,722,013 0.2538 5.11%
2008-11-28 0 0.176 0.170 0.177 0.160 0.178 1,250,000 215,324 0.1723 0.241 0.233 0.243 0.219 0.244 911,311 0.2363 10.00%
2008-11-27 0 0.160 0.165 0.168 0.149 0.165 1,046,000 167,360 0.1600 0.219 0.226 0.230 0.204 0.226 762,585 0.2195 0.00%
2008-11-26 0 0.160 0.160 0.163 0.160 0.167 166,000 27,026 0.1628 0.219 0.219 0.224 0.219 0.229 121,022 0.2233 0.00%
2008-11-25 0 0.160 0.160 0.165 0.160 0.160 364,000 58,240 0.1600 0.219 0.219 0.226 0.219 0.219 265,374 0.2195 -1.23%
2008-11-24 0 0.162 0.162 0.183 0.160 0.162 74,000 11,928 0.1612 0.222 0.222 0.251 0.219 0.222 53,950 0.2211 1.25%
2008-11-21 0 0.160 0.160 0.163 0.160 0.160 100,000 16,000 0.1600 0.219 0.219 0.224 0.219 0.219 72,905 0.2195 0.00%
2008-11-20 0 0.160 0.160 0.162 0.160 0.167 418,000 67,420 0.1613 0.219 0.219 0.222 0.219 0.229 304,742 0.2212 -1.23%
2008-11-19 0 0.162 0.162 0.172 0.162 0.172 376,000 61,696 0.1641 0.222 0.222 0.236 0.222 0.236 274,122 0.2251 0.00%
2008-11-18 0 0.162 0.162 0.185 0.161 0.163 176,000 28,486 0.1619 0.222 0.222 0.254 0.221 0.224 128,313 0.2220 0.62%
2008-11-17 0 0.161 0.161 0.181 0.161 0.161 100,000 16,100 0.1610 0.221 0.221 0.248 0.221 0.221 72,905 0.2208 0.63%
2008-11-14 0 0.160 0.169 0.170 0.158 0.170 100,000 16,090 0.1609 0.219 0.232 0.233 0.217 0.233 72,905 0.2207 -8.05%
2008-11-13 0 0.174 0.174 0.175 0.151 0.178 136,000 23,284 0.1712 0.239 0.239 0.240 0.207 0.244 99,151 0.2348 -3.33%
2008-11-12 0 0.180 0.178 0.180 0.161 0.180 164,000 28,700 0.1750 0.247 0.244 0.247 0.221 0.247 119,564 0.2400 -5.26%
2008-11-11 0 0.190 0.168 0.190 0.168 0.190 104,000 17,894 0.1721 0.261 0.230 0.261 0.230 0.261 75,821 0.2360 6.74%
2008-11-10 0 0.178 0.168 0.178 0.170 0.190 722,000 125,230 0.1734 0.244 0.230 0.244 0.233 0.261 526,373 0.2379 -1.11%
2008-11-07 0 0.180 0.162 0.190 0.160 0.180 288,000 49,084 0.1704 0.247 0.222 0.261 0.219 0.247 209,966 0.2338 5.88%
2008-11-06 0 0.170 0.164 0.189 0.160 0.174 136,000 22,500 0.1654 0.233 0.225 0.259 0.219 0.239 99,151 0.2269 -12.37%
2008-11-05 0 0.194 0.180 0.194 0.176 0.194 398,000 74,162 0.1863 0.266 0.247 0.266 0.241 0.266 290,161 0.2556 2.11%
2008-11-04 0 0.190 0.170 0.190 0.160 0.190 160,000 27,128 0.1696 0.261 0.233 0.261 0.219 0.261 116,648 0.2326 5.56%
2008-11-03 0 0.180 0.170 0.180 0.150 0.180 160,000 26,502 0.1656 0.247 0.233 0.247 0.206 0.247 116,648 0.2272 2.86%
2008-10-31 0 0.175 0.171 0.176 0.150 0.180 4,914,000 836,686 0.1703 0.240 0.235 0.241 0.206 0.247 3,582,546 0.2335 16.67%
2008-10-30 0 0.150 0.147 0.150 0.130 0.151 128,000 18,644 0.1457 0.206 0.202 0.206 0.178 0.207 93,318 0.1998 4.17%
2008-10-29 0 0.144 0.144 0.164 0.135 0.165 296,000 41,480 0.1401 0.198 0.198 0.225 0.185 0.226 215,798 0.1922 -4.00%
2008-10-28 0 0.150 0.150 0.160 0.117 0.150 6,278,000 930,168 0.1482 0.206 0.206 0.219 0.160 0.206 4,576,969 0.2032 15.38%
2008-10-27 0 0.130 0.139 0.140 0.125 0.150 668,000 90,560 0.1356 0.178 0.191 0.192 0.171 0.206 487,005 0.1860 -23.08%
2008-10-24 0 0.169 0.148 0.170 0.125 0.200 1,976,000 326,296 0.1651 0.232 0.203 0.233 0.171 0.274 1,440,601 0.2265 23.36%
2008-10-23 0 0.137 0.137 0.138 0.124 0.137 224,000 29,332 0.1309 0.188 0.188 0.189 0.170 0.188 163,307 0.1796 10.48%
2008-10-22 0 0.124 0.130 0.150 0.124 0.160 604,000 78,236 0.1295 0.170 0.178 0.206 0.170 0.219 440,345 0.1777 -17.88%
2008-10-21 0 0.151 0.151 0.161 0.140 0.152 19,908,000 2,984,864 0.1499 0.207 0.207 0.221 0.192 0.208 14,513,904 0.2057 0.67%
2008-10-20 0 0.150 0.150 0.160 0.150 0.175 548,000 88,020 0.1606 0.206 0.206 0.219 0.206 0.240 399,519 0.2203 -7.98%
2008-10-17 0 0.163 0.163 0.175 0.158 0.177 176,888 28,784 0.1627 0.224 0.224 0.240 0.217 0.243 128,960 0.2232 3.82%
2008-10-16 0 0.157 0.157 0.195 0.156 0.195 2,730,000 438,282 0.1605 0.215 0.215 0.267 0.214 0.267 1,990,303 0.2202 -14.21%
2008-10-15 0 0.183 0.176 0.183 0.170 0.190 4,176,000 724,778 0.1736 0.251 0.241 0.251 0.233 0.261 3,044,508 0.2381 -3.68%
2008-10-14 0 0.190 0.180 0.190 0.170 0.190 234,000 42,010 0.1795 0.261 0.247 0.261 0.233 0.261 170,597 0.2463 11.11%
2008-10-13 0 0.171 0.171 - 0.160 0.201 1,948,000 320,628 0.1646 0.235 0.235 - 0.219 0.276 1,420,187 0.2258 6.88%
2008-10-10 0 0.160 0.160 0.209 0.160 0.190 50,000 8,340 0.1668 0.219 0.219 0.287 0.219 0.261 36,452 0.2288 -23.81%
2008-10-09 0 0.210 0.187 0.210 0.190 0.210 16,000 3,080 0.1925 0.288 0.256 0.288 0.261 0.288 11,665 0.2640 12.30%
2008-10-08 0 0.187 0.187 0.210 0.185 0.200 374,000 73,132 0.1955 0.256 0.256 0.288 0.254 0.274 272,664 0.2682 -8.78%
2008-10-06 0 0.205 0.202 0.205 0.200 0.220 10,342,000 2,099,484 0.2030 0.281 0.277 0.281 0.274 0.302 7,539,823 0.2785 -0.49%
2008-10-03 0 0.206 0.206 0.250 0.206 0.221 66,000 14,496 0.2196 0.283 0.283 0.343 0.283 0.303 48,117 0.3013 1.48%
2008-10-02 0 0.203 0.203 0.217 0.170 0.218 1,390,000 268,244 0.1930 0.278 0.278 0.298 0.233 0.299 1,013,378 0.2647 -13.98%
2008-09-30 0 0.236 0.236 0.250 0.236 0.250 2,784,000 683,384 0.2455 0.324 0.324 0.343 0.324 0.343 2,029,672 0.3367 -2.48%
2008-09-29 0 0.242 0.242 0.270 0.240 0.242 130,000 31,284 0.2406 0.332 0.332 0.370 0.329 0.332 94,776 0.3301 -8.68%
2008-09-26 0 0.265 0.250 0.265 0.250 0.265 50,000 12,580 0.2516 0.363 0.343 0.363 0.343 0.363 36,452 0.3451 3.92%
2008-09-25 0 0.255 0.255 0.260 0.250 0.260 5,846,011 1,515,963 0.2593 0.350 0.350 0.357 0.343 0.357 4,262,028 0.3557 2.82%
2008-09-24 0 0.248 0.240 0.247 0.240 0.270 6,958,000 1,829,052 0.2629 0.340 0.329 0.339 0.329 0.370 5,072,722 0.3606 -9.82%
2008-09-23 0 0.275 0.250 0.275 0.270 0.285 190,000 52,400 0.2758 0.377 0.343 0.377 0.370 0.391 138,519 0.3783 1.85%
2008-09-22 0 0.270 0.255 0.280 - - 0 0 - 0.370 0.350 0.384 - - 0 - 0.00%
2008-09-19 0 0.270 0.270 0.275 0.260 0.280 190,000 51,900 0.2732 0.370 0.370 0.377 0.357 0.384 138,519 0.3747 3.85%
2008-09-18 0 0.260 0.260 0.265 0.240 0.265 3,529,436 916,775 0.2598 0.357 0.357 0.363 0.329 0.363 2,573,131 0.3563 0.00%
2008-09-17 0 0.260 0.250 0.260 0.255 0.275 1,570,000 407,660 0.2597 0.357 0.343 0.357 0.350 0.377 1,144,607 0.3562 0.00%
2008-09-16 0 0.260 0.255 0.260 0.260 0.285 715,200 190,880 0.2669 0.357 0.350 0.357 0.357 0.391 521,416 0.3661 -11.86%
2008-09-12 0 0.295 0.285 0.300 0.295 0.295 24,000 7,080 0.2950 0.405 0.391 0.411 0.405 0.405 17,497 0.4046 3.51%
2008-09-11 0 0.285 0.285 0.295 0.280 0.325 1,322,201 386,607 0.2924 0.391 0.391 0.405 0.384 0.446 963,949 0.4011 -13.64%
2008-09-10 0 0.330 0.330 0.350 0.330 0.330 50,000 16,500 0.3300 0.453 0.453 0.480 0.453 0.453 36,452 0.4526 -1.49%
2008-09-09 0 0.335 0.330 0.355 - - 0 0 - 0.460 0.453 0.487 - - 0 - 0.00%
2008-09-08 0 0.335 0.335 0.355 0.335 0.360 170,000 58,740 0.3455 0.460 0.460 0.487 0.460 0.494 123,938 0.4739 -5.63%
2008-09-05 0 0.355 0.350 0.360 0.350 0.360 336,000 118,490 0.3526 0.487 0.480 0.494 0.480 0.494 244,960 0.4837 -1.39%
2008-09-04 0 0.360 0.340 0.360 0.370 0.370 12,000 4,440 0.3700 0.494 0.466 0.494 0.508 0.508 8,749 0.5075 5.88%
2008-09-03 0 0.340 0.335 0.375 0.330 0.330 30,000 9,900 0.3300 0.466 0.460 0.514 0.453 0.453 21,871 0.4526 -2.86%
2008-09-02 0 0.350 0.345 0.370 0.345 0.350 12,000 4,190 0.3492 0.480 0.473 0.508 0.473 0.480 8,749 0.4789 0.00%
2008-09-01 0 0.350 0.345 0.360 - - 10,000 3,450 0.3450 0.480 0.473 0.494 - - 7,290 0.4732 0.00%
2008-08-29 0 0.350 0.350 0.375 0.350 0.360 1,725,000 614,820 0.3564 0.480 0.480 0.514 0.480 0.494 1,257,609 0.4889 0.00%
2008-08-28 0 0.350 0.350 0.355 0.345 0.355 278,000 98,010 0.3526 0.480 0.480 0.487 0.473 0.487 202,676 0.4836 -1.41%
2008-08-27 0 0.355 0.355 0.370 0.350 0.370 240,000 85,340 0.3556 0.487 0.487 0.508 0.480 0.508 174,972 0.4877 1.43%
2008-08-26 0 0.350 0.345 0.350 0.345 0.350 332,000 116,100 0.3497 0.480 0.473 0.480 0.473 0.480 242,044 0.4797 0.00%
2008-08-25 0 0.350 0.345 0.350 0.350 0.360 800,000 285,120 0.3564 0.480 0.473 0.480 0.480 0.494 583,239 0.4889 -1.41%
2008-08-21 0 0.355 0.360 0.365 0.345 0.380 5,711,000 2,125,248 0.3721 0.487 0.494 0.501 0.473 0.521 4,163,598 0.5104 -11.25%
2008-08-20 0 0.400 0.395 0.400 0.390 0.410 664,036 266,534 0.4014 0.549 0.542 0.549 0.535 0.562 484,115 0.5506 -1.23%
2008-08-19 0 0.405 0.405 0.420 0.405 0.410 230,000 94,100 0.4091 0.556 0.556 0.576 0.556 0.562 167,681 0.5612 -4.71%
2008-08-18 0 0.425 0.415 0.425 0.410 0.430 836,000 354,620 0.4242 0.583 0.569 0.583 0.562 0.590 609,485 0.5818 0.00%
2008-08-15 0 0.425 0.425 0.435 0.425 0.425 12,000 5,100 0.4250 0.583 0.583 0.597 0.583 0.583 8,749 0.5830 -1.16%
2008-08-14 0 0.430 0.430 0.440 0.430 0.435 926,000 400,930 0.4330 0.590 0.590 0.604 0.590 0.597 675,099 0.5939 -3.37%
2008-08-13 0 0.445 0.445 0.450 0.445 0.455 2,046,000 920,630 0.4500 0.610 0.610 0.617 0.610 0.624 1,491,634 0.6172 -2.20%
2008-08-12 0 0.455 0.455 0.460 0.455 0.460 2,490,000 1,144,450 0.4596 0.624 0.624 0.631 0.624 0.631 1,815,332 0.6304 -1.09%
2008-08-11 0 0.460 0.460 0.465 0.455 0.465 3,712,000 1,716,180 0.4623 0.631 0.631 0.638 0.624 0.638 2,706,229 0.6342 -1.08%
2008-08-08 0 0.465 0.460 0.465 0.465 0.470 1,516,000 709,520 0.4680 0.638 0.631 0.638 0.638 0.645 1,105,238 0.6420 -1.06%
2008-08-07 0 0.470 0.460 0.470 0.455 0.475 1,970,000 915,420 0.4647 0.645 0.631 0.645 0.624 0.652 1,436,226 0.6374 2.17%
2008-08-05 0 0.460 0.460 0.465 0.450 0.465 2,178,000 1,009,190 0.4634 0.631 0.631 0.638 0.617 0.638 1,587,868 0.6356 -2.13%
2008-08-04 0 0.470 0.460 0.470 0.455 0.470 1,018,000 474,040 0.4657 0.645 0.631 0.645 0.624 0.645 742,172 0.6387 3.30%
2008-08-01 0 0.455 0.450 0.460 0.430 0.455 2,542,000 1,135,150 0.4466 0.624 0.617 0.631 0.590 0.624 1,853,242 0.6125 4.60%
2008-07-31 0 0.435 0.425 0.435 0.415 0.435 1,007,500 427,018 0.4238 0.597 0.583 0.597 0.569 0.597 734,517 0.5814 3.57%
2008-07-30 0 0.420 0.415 0.425 0.395 0.420 802,000 324,720 0.4049 0.576 0.569 0.583 0.542 0.576 584,697 0.5554 7.69%
2008-07-29 0 0.390 0.390 0.410 0.385 0.405 430,000 169,750 0.3948 0.535 0.535 0.562 0.528 0.556 313,491 0.5415 0.00%
2008-07-28 0 0.390 0.380 0.395 0.360 0.390 1,050,000 402,750 0.3836 0.535 0.521 0.542 0.494 0.535 765,501 0.5261 0.00%
2008-07-25 0 0.390 0.380 0.390 0.380 0.410 264,000 101,920 0.3861 0.535 0.521 0.535 0.521 0.562 192,469 0.5295 0.00%
2008-07-24 0 0.390 0.390 0.415 0.385 0.390 332,000 128,070 0.3858 0.535 0.535 0.569 0.528 0.535 242,044 0.5291 1.30%
2008-07-23 0 0.385 0.385 0.390 0.385 0.390 426,000 165,310 0.3881 0.528 0.528 0.535 0.528 0.535 310,575 0.5323 0.00%
2008-07-22 0 0.385 0.385 0.390 0.380 0.385 206,000 79,230 0.3846 0.528 0.528 0.535 0.521 0.528 150,184 0.5276 0.00%
2008-07-21 0 0.385 0.385 0.390 0.385 0.395 460,500 179,825 0.3905 0.528 0.528 0.535 0.528 0.542 335,727 0.5356 1.32%
2008-07-18 0 0.380 0.380 0.390 0.380 0.390 259,520 100,087 0.3857 0.521 0.521 0.535 0.521 0.535 189,203 0.5290 -1.30%
2008-07-17 0 0.385 0.380 0.390 0.385 0.390 1,070,000 415,940 0.3887 0.528 0.521 0.535 0.528 0.535 780,082 0.5332 1.32%
2008-07-16 0 0.380 0.380 0.390 0.380 0.405 868,000 338,900 0.3904 0.521 0.521 0.535 0.521 0.556 632,814 0.5355 -7.32%
2008-07-15 0 0.410 0.405 0.415 0.405 0.410 180,000 73,760 0.4098 0.562 0.556 0.569 0.556 0.562 131,229 0.5621 -2.38%
2008-07-14 0 0.420 0.415 0.420 0.410 0.420 268,000 112,260 0.4189 0.576 0.569 0.576 0.562 0.576 195,385 0.5746 -1.18%
2008-07-11 0 0.425 0.420 0.425 0.420 0.430 420,000 178,540 0.4251 0.583 0.576 0.583 0.576 0.590 306,201 0.5831 1.19%
2008-07-10 0 0.420 0.420 0.430 0.410 0.435 488,000 204,400 0.4189 0.576 0.576 0.590 0.562 0.597 355,776 0.5745 0.00%
2008-07-09 0 0.420 0.420 0.425 0.420 0.430 936,000 400,040 0.4274 0.576 0.576 0.583 0.576 0.590 682,390 0.5862 -2.33%
2008-07-08 0 0.430 0.430 0.440 0.430 0.440 602,000 260,440 0.4326 0.590 0.590 0.604 0.590 0.604 438,887 0.5934 -3.37%
2008-07-07 0 0.445 0.440 0.450 0.440 0.450 590,000 262,310 0.4446 0.610 0.604 0.617 0.604 0.617 430,139 0.6098 1.14%
2008-07-04 0 0.440 0.440 0.445 0.435 0.445 242,000 106,380 0.4396 0.604 0.604 0.610 0.597 0.610 176,430 0.6030 -1.12%
2008-07-03 0 0.445 0.435 0.445 0.440 0.450 482,000 214,840 0.4457 0.610 0.597 0.610 0.604 0.617 351,402 0.6114 -2.20%
2008-07-02 0 0.455 0.445 0.460 0.450 0.460 1,612,000 733,460 0.4550 0.624 0.610 0.631 0.617 0.631 1,175,227 0.6241 1.11%
2008-06-30 0 0.450 0.450 0.460 - - 0 0 - 0.617 0.617 0.631 - - 0 - 0.00%
2008-06-27 0 0.450 0.445 0.455 0.450 0.460 946,000 425,800 0.4501 0.617 0.610 0.624 0.617 0.631 689,680 0.6174 -2.17%
2008-06-26 0 0.460 0.455 0.465 0.460 0.465 156,200 72,358 0.4632 0.631 0.624 0.638 0.631 0.638 113,877 0.6354 -1.08%
2008-06-25 0 0.465 0.450 0.465 0.450 0.465 48,000 21,960 0.4575 0.638 0.617 0.638 0.617 0.638 34,994 0.6275 3.33%
2008-06-24 0 0.450 0.445 0.450 0.450 0.455 818,000 368,600 0.4506 0.617 0.610 0.617 0.617 0.624 596,362 0.6181 -2.17%
2008-06-23 0 0.460 0.460 0.470 0.460 0.470 152,000 69,940 0.4601 0.631 0.631 0.645 0.631 0.645 110,815 0.6311 0.00%
2008-06-20 0 0.460 0.460 0.475 0.460 0.465 228,000 105,180 0.4613 0.631 0.631 0.652 0.631 0.638 166,223 0.6328 -1.08%
2008-06-19 0 0.465 0.465 0.475 0.465 0.480 76,800 35,816 0.4664 0.638 0.638 0.652 0.638 0.658 55,991 0.6397 -3.12%
2008-06-18 0 0.480 0.470 0.480 0.470 0.480 62,000 29,260 0.4719 0.658 0.645 0.658 0.645 0.658 45,201 0.6473 0.00%
2008-06-17 0 0.480 0.470 0.485 0.465 0.490 322,000 152,140 0.4725 0.658 0.645 0.665 0.638 0.672 234,754 0.6481 0.00%
2008-06-16 0 0.480 0.480 0.490 - - 0 0 - 0.658 0.658 0.672 - - 0 - 1.05%
2008-06-13 0 0.475 0.475 0.480 0.475 0.485 485,000 232,710 0.4798 0.652 0.652 0.658 0.652 0.665 353,589 0.6581 -2.06%
2008-06-12 0 0.485 0.475 0.485 0.470 0.485 326,000 155,170 0.4760 0.665 0.652 0.665 0.645 0.665 237,670 0.6529 0.00%
2008-06-11 0 0.485 0.475 0.490 0.470 0.485 1,164,000 558,280 0.4796 0.665 0.652 0.672 0.645 0.665 848,613 0.6579 1.04%
2008-06-10 0 0.480 0.480 0.485 0.475 0.485 1,276,000 614,120 0.4813 0.658 0.658 0.665 0.652 0.665 930,266 0.6602 -4.00%
2008-06-06 0 0.500 0.490 0.500 0.490 0.500 328,000 161,300 0.4918 0.686 0.672 0.686 0.672 0.686 239,128 0.6745 0.00%
2008-06-05 0 0.500 0.495 0.520 0.485 0.530 886,000 452,380 0.5106 0.686 0.679 0.713 0.665 0.727 645,937 0.7003 3.09%
2008-06-04 0 0.485 0.485 0.490 0.485 0.510 906,000 447,560 0.4940 0.665 0.665 0.672 0.665 0.700 660,518 0.6776 -1.02%
2008-06-03 0 0.490 0.490 0.500 0.490 0.510 592,000 294,610 0.4977 0.672 0.672 0.686 0.672 0.700 431,597 0.6826 -3.54%
2008-06-02 0 0.530 0.520 0.530 0.520 0.530 210,000 110,220 0.5249 0.697 0.684 0.697 0.684 0.697 159,731 0.6900 0.00%
2008-05-30 0 0.530 0.520 0.530 0.520 0.530 452,000 236,840 0.5240 0.697 0.684 0.697 0.684 0.697 343,801 0.6889 3.92%
2008-05-29 0 0.510 0.510 0.520 0.510 0.520 166,000 85,400 0.5145 0.671 0.671 0.684 0.671 0.684 126,263 0.6764 0.00%
2008-05-28 0 0.510 0.510 0.520 0.500 0.520 867,200 441,808 0.5095 0.671 0.671 0.684 0.657 0.684 659,611 0.6698 -1.92%
2008-05-27 0 0.520 0.520 0.530 0.520 0.520 150,000 78,000 0.5200 0.684 0.684 0.697 0.684 0.684 114,093 0.6837 0.00%
2008-05-26 0 0.520 0.520 0.530 0.510 0.530 534,000 277,780 0.5202 0.684 0.684 0.697 0.671 0.697 406,172 0.6839 -1.89%
2008-05-23 0 0.530 0.530 0.540 0.530 0.540 210,000 111,720 0.5320 0.697 0.697 0.710 0.697 0.710 159,731 0.6994 1.92%
2008-05-22 0 0.520 0.520 0.530 0.510 0.520 168,000 87,140 0.5187 0.684 0.684 0.697 0.671 0.684 127,784 0.6819 1.96%
2008-05-21 0 0.510 0.510 0.520 0.510 0.520 802,200 410,738 0.5120 0.671 0.671 0.684 0.671 0.684 610,171 0.6732 -1.92%
2008-05-20 0 0.520 0.520 0.540 0.520 0.530 449,000 237,760 0.5295 0.684 0.684 0.710 0.684 0.697 341,519 0.6962 -1.89%
2008-05-19 0 0.530 0.530 0.540 0.530 0.530 332,000 175,960 0.5300 0.697 0.697 0.710 0.697 0.697 252,526 0.6968 0.00%
2008-05-16 0 0.530 0.530 0.540 0.520 0.540 1,788,000 952,460 0.5327 0.697 0.697 0.710 0.684 0.710 1,359,992 0.7003 0.00%
2008-05-15 0 0.530 0.520 0.530 0.520 0.530 250,000 131,040 0.5242 0.697 0.684 0.697 0.684 0.697 190,155 0.6891 0.00%
2008-05-14 0 0.530 0.520 0.540 0.530 0.530 262,000 138,860 0.5300 0.697 0.684 0.710 0.697 0.697 199,283 0.6968 0.00%
2008-05-13 0 0.530 0.520 0.530 0.530 0.540 352,000 186,780 0.5306 0.697 0.684 0.697 0.697 0.710 267,739 0.6976 0.00%
2008-05-09 0 0.530 0.520 0.540 0.520 0.550 778,000 416,820 0.5358 0.697 0.684 0.710 0.684 0.723 591,764 0.7044 0.00%
2008-05-08 0 0.530 0.530 0.540 0.520 0.530 1,052,000 551,080 0.5238 0.697 0.697 0.710 0.684 0.697 800,174 0.6887 0.00%
2008-05-07 0 0.530 0.530 0.540 0.520 0.560 3,604,000 1,933,840 0.5366 0.697 0.697 0.710 0.684 0.736 2,741,281 0.7055 -5.36%
2008-05-06 0 0.560 0.560 0.570 0.500 0.580 12,864,000 7,053,420 0.5483 0.736 0.736 0.749 0.657 0.763 9,784,639 0.7209 12.00%
2008-05-05 0 0.500 0.500 0.510 0.500 0.510 2,240,000 1,129,480 0.5042 0.657 0.657 0.671 0.657 0.671 1,703,793 0.6629 1.01%
2008-05-02 0 0.495 0.495 0.500 0.490 0.495 9,452,000 4,643,540 0.4913 0.651 0.651 0.657 0.644 0.651 7,189,397 0.6459 -2.94%
2008-04-30 0 0.510 0.510 0.520 0.485 0.520 6,108,000 3,049,430 0.4993 0.671 0.671 0.684 0.638 0.684 4,645,878 0.6564 6.25%
2008-04-29 0 0.480 0.480 0.490 0.480 0.485 846,000 409,830 0.4844 0.631 0.631 0.644 0.631 0.638 643,486 0.6369 0.00%
2008-04-28 0 0.480 0.480 0.485 0.480 0.485 692,000 335,370 0.4846 0.631 0.631 0.638 0.631 0.638 526,350 0.6372 -1.03%
2008-04-25 0 0.485 0.485 0.490 0.480 0.490 1,170,000 567,950 0.4854 0.638 0.638 0.644 0.631 0.644 889,928 0.6382 0.00%
2008-04-24 0 0.485 0.480 0.485 0.480 0.485 1,214,000 588,640 0.4849 0.638 0.631 0.638 0.631 0.638 923,395 0.6375 1.04%
2008-04-23 0 0.480 0.475 0.485 0.475 0.490 2,932,000 1,410,910 0.4812 0.631 0.624 0.638 0.624 0.644 2,230,143 0.6327 -2.04%
2008-04-22 0 0.490 0.485 0.495 0.485 0.495 554,000 271,280 0.4897 0.644 0.638 0.651 0.638 0.651 421,384 0.6438 0.00%
2008-04-21 0 0.490 0.485 0.490 0.485 0.495 2,280,000 1,113,650 0.4884 0.644 0.638 0.644 0.638 0.651 1,734,218 0.6422 1.03%
2008-04-18 0 0.485 0.475 0.485 0.475 0.485 730,000 349,630 0.4789 0.638 0.624 0.638 0.624 0.638 555,254 0.6297 1.04%
2008-04-17 0 0.480 0.475 0.485 0.480 0.495 1,752,000 847,380 0.4837 0.631 0.624 0.638 0.631 0.651 1,332,609 0.6359 -2.04%
2008-04-16 0 0.490 0.485 0.490 0.480 0.495 4,050,000 1,981,280 0.4892 0.644 0.638 0.644 0.631 0.651 3,080,518 0.6432 2.08%
2008-04-15 0 0.480 0.480 0.490 0.470 0.490 3,660,000 1,740,110 0.4754 0.631 0.631 0.644 0.618 0.644 2,783,876 0.6251 1.05%
2008-04-14 0 0.475 0.475 0.485 0.470 0.485 2,688,920 1,283,753 0.4774 0.624 0.624 0.638 0.618 0.638 2,045,251 0.6277 -2.06%
2008-04-11 0 0.485 0.485 0.490 0.480 0.530 19,842,000 9,843,620 0.4961 0.638 0.638 0.644 0.631 0.697 15,092,258 0.6522 -6.73%
2008-04-10 0 0.520 0.520 0.530 0.510 0.590 10,898,004 5,847,782 0.5366 0.684 0.684 0.697 0.671 0.776 8,289,260 0.7055 -11.86%
2008-04-09 0 0.590 0.590 0.600 0.580 0.610 2,832,000 1,695,380 0.5987 0.776 0.776 0.789 0.763 0.802 2,154,081 0.7871 -9.23%
2008-04-08 0 0.650 0.640 0.660 0.640 0.660 1,312,000 852,700 0.6499 0.855 0.841 0.868 0.841 0.868 997,936 0.8545 0.00%
2008-04-07 0 0.650 0.650 0.660 0.650 0.670 2,854,000 1,884,140 0.6602 0.855 0.855 0.868 0.855 0.881 2,170,815 0.8679 -1.52%
2008-04-03 0 0.660 0.640 0.660 0.640 0.670 870,000 572,060 0.6575 0.868 0.841 0.868 0.841 0.881 661,741 0.8645 1.54%
2008-04-02 0 0.650 0.640 0.650 0.640 0.670 622,000 404,540 0.6504 0.855 0.841 0.855 0.841 0.881 473,107 0.8551 3.17%
2008-04-01 0 0.630 0.630 0.640 0.610 0.640 1,032,000 646,080 0.6260 0.828 0.828 0.841 0.802 0.841 784,962 0.8231 3.28%
2008-03-31 0 0.610 0.600 0.610 0.600 0.610 3,016,000 1,818,320 0.6029 0.802 0.789 0.802 0.789 0.802 2,294,035 0.7926 1.67%
2008-03-28 0 0.600 0.590 0.600 0.600 0.610 1,420,000 853,620 0.6011 0.789 0.776 0.789 0.789 0.802 1,080,083 0.7903 0.00%
2008-03-27 0 0.600 0.590 0.600 0.600 0.620 1,984,000 1,194,660 0.6021 0.789 0.776 0.789 0.789 0.815 1,509,074 0.7917 -1.64%
2008-03-26 0 0.610 0.610 0.620 0.610 0.640 1,666,000 1,032,920 0.6200 0.802 0.802 0.815 0.802 0.841 1,267,196 0.8151 -3.17%
2008-03-25 0 0.630 0.630 0.640 0.610 0.640 610,000 380,100 0.6231 0.828 0.828 0.841 0.802 0.841 463,979 0.8192 3.28%
2008-03-20 0 0.610 0.600 0.610 0.580 0.610 483,000 286,100 0.5923 0.802 0.789 0.802 0.763 0.802 367,380 0.7788 0.00%
2008-03-19 0 0.610 0.600 0.610 0.600 0.620 429,100 263,367 0.6138 0.802 0.789 0.802 0.789 0.815 326,383 0.8069 1.67%
2008-03-18 0 0.600 0.590 0.600 0.590 0.610 702,000 416,860 0.5938 0.789 0.776 0.789 0.776 0.802 533,957 0.7807 1.69%
2008-03-17 0 0.590 0.590 0.610 0.590 0.640 986,000 600,280 0.6088 0.776 0.776 0.802 0.776 0.841 749,973 0.8004 -7.81%
2008-03-14 0 0.640 0.630 0.640 0.630 0.660 3,116,000 2,001,940 0.6425 0.841 0.828 0.841 0.828 0.868 2,370,098 0.8447 0.00%
2008-03-13 0 0.640 0.640 0.650 0.640 0.680 3,134,000 2,048,800 0.6537 0.841 0.841 0.855 0.841 0.894 2,383,789 0.8595 -4.48%
2008-03-12 0 0.670 0.660 0.670 0.660 0.680 218,000 145,380 0.6669 0.881 0.868 0.881 0.868 0.894 165,816 0.8768 0.00%
2008-03-11 0 0.670 0.660 0.670 0.640 0.670 438,000 288,080 0.6577 0.881 0.868 0.881 0.841 0.881 333,152 0.8647 3.08%
2008-03-10 0 0.650 0.660 0.670 0.650 0.670 1,246,000 814,340 0.6536 0.855 0.868 0.881 0.855 0.881 947,735 0.8592 -1.52%
2008-03-07 0 0.660 0.660 0.670 0.660 0.680 870,000 580,380 0.6671 0.868 0.868 0.881 0.868 0.894 661,741 0.8771 -1.49%
2008-03-06 0 0.670 0.670 0.680 0.660 0.680 396,000 264,720 0.6685 0.881 0.881 0.894 0.868 0.894 301,206 0.8789 0.00%
2008-03-05 0 0.670 0.660 0.670 0.660 0.670 66,000 43,720 0.6624 0.881 0.868 0.881 0.868 0.881 50,201 0.8709 0.00%
2008-03-04 0 0.670 0.660 0.670 0.660 0.680 1,618,000 1,087,080 0.6719 0.881 0.868 0.881 0.868 0.894 1,230,686 0.8833 -1.47%
2008-03-03 0 0.680 0.670 0.680 0.660 0.680 543,442 364,514 0.6708 0.894 0.881 0.894 0.868 0.894 413,354 0.8818 1.49%
2008-02-29 0 0.670 0.660 0.670 0.660 0.680 2,600,000 1,743,800 0.6707 0.881 0.868 0.881 0.868 0.894 1,977,617 0.8818 0.00%
2008-02-28 0 0.670 0.670 0.680 0.670 0.700 1,938,000 1,317,920 0.6800 0.881 0.881 0.894 0.881 0.920 1,474,085 0.8941 0.00%
2008-02-27 0 0.670 0.670 0.690 0.670 0.690 212,553 144,596 0.6803 0.881 0.881 0.907 0.881 0.907 161,672 0.8944 0.00%
2008-02-26 0 0.670 0.670 0.680 0.660 0.690 852,000 575,520 0.6755 0.881 0.881 0.894 0.868 0.907 648,050 0.8881 0.00%
2008-02-25 0 0.670 0.660 0.670 0.660 0.690 468,000 313,900 0.6707 0.881 0.868 0.881 0.868 0.907 355,971 0.8818 1.52%
2008-02-22 0 0.660 0.660 0.670 0.650 0.680 738,000 488,980 0.6626 0.868 0.868 0.881 0.855 0.894 561,339 0.8711 0.00%
2008-02-21 0 0.660 0.660 0.670 0.660 0.690 1,084,000 727,420 0.6711 0.868 0.868 0.881 0.868 0.907 824,514 0.8822 0.00%
2008-02-20 0 0.660 0.660 0.670 0.660 0.680 1,152,000 772,940 0.6710 0.868 0.868 0.881 0.868 0.894 876,236 0.8821 -2.94%
2008-02-19 0 0.680 0.680 0.690 0.670 0.690 502,000 342,480 0.6822 0.894 0.894 0.907 0.881 0.907 381,832 0.8969 1.49%
2008-02-18 0 0.670 0.660 0.680 0.660 0.690 2,600,000 1,751,800 0.6738 0.881 0.868 0.894 0.868 0.907 1,977,617 0.8858 0.00%
2008-02-15 0 0.670 0.660 0.680 0.660 0.680 282,000 188,360 0.6679 0.881 0.868 0.894 0.868 0.894 214,495 0.8782 1.52%
2008-02-14 0 0.660 0.650 0.660 0.650 0.680 6,008,800 3,979,824 0.6623 0.868 0.855 0.868 0.855 0.894 4,570,424 0.8708 0.00%
2008-02-13 0 0.660 0.660 0.670 0.660 0.690 836,000 561,620 0.6718 0.868 0.868 0.881 0.868 0.907 635,880 0.8832 -1.49%
2008-02-12 0 0.670 0.660 0.670 0.660 0.680 266,000 178,160 0.6698 0.881 0.868 0.881 0.868 0.894 202,325 0.8806 0.00%
2008-02-11 0 0.670 0.660 0.670 0.660 0.680 1,258,000 844,400 0.6712 0.881 0.868 0.881 0.868 0.894 956,862 0.8825 1.52%
2008-02-06 0 0.660 0.640 0.660 0.640 0.660 980,000 639,400 0.6524 0.868 0.841 0.868 0.841 0.868 745,409 0.8578 -1.49%
2008-02-05 0 0.670 0.660 0.670 0.660 0.690 4,820,000 3,238,640 0.6719 0.881 0.868 0.881 0.868 0.907 3,666,197 0.8834 -2.90%
2008-02-04 0 0.690 0.680 0.690 0.680 0.720 1,281,840 885,698 0.6910 0.907 0.894 0.907 0.894 0.947 974,995 0.9084 -1.43%
2008-02-01 0 0.700 0.680 0.700 0.660 0.700 330,000 223,660 0.6778 0.920 0.894 0.920 0.868 0.920 251,005 0.8911 2.94%
2008-01-31 0 0.680 0.660 0.690 0.660 0.680 82,000 55,300 0.6744 0.894 0.868 0.907 0.868 0.894 62,371 0.8866 1.49%
2008-01-30 0 0.670 0.650 0.670 0.660 0.700 992,000 662,540 0.6679 0.881 0.855 0.881 0.868 0.920 754,537 0.8781 -1.47%
2008-01-29 0 0.680 0.680 0.700 0.680 0.710 1,070,000 739,500 0.6911 0.894 0.894 0.920 0.894 0.933 813,865 0.9086 0.00%
2008-01-28 0 0.680 0.670 0.680 0.660 0.750 1,172,000 800,340 0.6829 0.894 0.881 0.894 0.868 0.986 891,449 0.8978 -2.86%
2008-01-25 0 0.700 0.690 0.700 0.680 0.750 1,899,200 1,330,648 0.7006 0.920 0.907 0.920 0.894 0.986 1,444,573 0.9211 4.48%
2008-01-24 0 0.670 0.660 0.670 0.660 0.700 1,216,000 829,300 0.6820 0.881 0.868 0.881 0.868 0.920 924,916 0.8966 -2.90%
2008-01-23 0 0.690 0.690 0.700 0.660 0.720 791,000 541,720 0.6849 0.907 0.907 0.920 0.868 0.947 601,652 0.9004 1.47%
2008-01-22 0 0.680 0.680 0.700 0.660 0.720 2,306,000 1,568,460 0.6802 0.894 0.894 0.920 0.868 0.947 1,753,994 0.8942 -8.11%
2008-01-21 0 0.740 0.730 0.740 0.720 0.770 4,107,000 3,066,360 0.7466 0.973 0.960 0.973 0.947 1.012 3,123,874 0.9816 -2.63%
2008-01-18 0 0.760 0.750 0.770 0.750 0.770 960,000 729,880 0.7603 0.999 0.986 1.012 0.986 1.012 730,197 0.9996 -1.30%
2008-01-17 0 0.770 0.760 0.770 0.750 0.800 1,167,600 888,792 0.7612 1.012 0.999 1.012 0.986 1.052 888,102 1.0008 -1.28%
2008-01-16 0 0.780 0.770 0.790 0.760 0.800 1,410,000 1,090,780 0.7736 1.025 1.012 1.039 0.999 1.052 1,072,477 1.0171 -3.70%
2008-01-15 0 0.810 0.790 0.810 0.790 0.810 718,000 575,380 0.8014 1.065 1.039 1.065 1.039 1.065 546,126 1.0536 0.00%
2008-01-14 0 0.810 0.800 0.810 0.800 0.820 478,000 386,360 0.8083 1.065 1.052 1.065 1.052 1.078 363,577 1.0627 -1.22%
2008-01-11 0 0.820 0.810 0.820 0.810 0.830 698,000 569,500 0.8159 1.078 1.065 1.078 1.065 1.091 530,914 1.0727 1.23%
2008-01-10 0 0.810 0.810 0.820 0.810 0.830 2,314,000 1,929,360 0.8338 1.065 1.065 1.078 1.065 1.091 1,760,079 1.0962 0.00%
2008-01-09 0 0.810 0.800 0.810 0.810 0.840 3,762,000 3,092,060 0.8219 1.065 1.052 1.065 1.065 1.104 2,861,459 1.0806 -4.71%
2008-01-08 0 0.850 0.850 0.870 0.820 0.860 2,116,000 1,795,200 0.8484 1.118 1.118 1.144 1.078 1.131 1,609,476 1.1154 2.41%
2008-01-07 0 0.830 0.820 0.830 0.810 0.830 342,000 280,660 0.8206 1.091 1.078 1.091 1.065 1.091 260,133 1.0789 -1.19%
2008-01-04 0 0.840 0.830 0.840 0.820 0.840 754,436 624,451 0.8277 1.104 1.091 1.104 1.078 1.104 573,840 1.0882 1.20%
2008-01-03 0 0.830 0.810 0.830 0.810 0.830 132,000 107,920 0.8176 1.091 1.065 1.091 1.065 1.091 100,402 1.0749 1.22%
2008-01-02 0 0.820 0.820 0.830 0.820 0.840 304,000 250,480 0.8239 1.078 1.078 1.091 1.078 1.104 231,229 1.0833 -2.38%
2007-12-31 0 0.840 0.830 0.840 0.820 0.840 762,000 632,080 0.8295 1.104 1.091 1.104 1.078 1.104 579,594 1.0906 0.00%
2007-12-28 0 0.840 0.830 0.840 0.810 0.840 1,208,000 996,920 0.8253 1.104 1.091 1.104 1.065 1.104 918,831 1.0850 1.20%
2007-12-27 0 0.830 0.810 0.830 0.810 0.830 640,000 521,640 0.8151 1.091 1.065 1.091 1.065 1.091 486,798 1.0716 1.22%
2007-12-24 0 0.820 0.810 0.820 0.800 0.820 400,000 324,640 0.8116 1.078 1.065 1.078 1.052 1.078 304,249 1.0670 0.00%
2007-12-21 0 0.820 0.810 0.820 0.800 0.830 174,000 141,420 0.8128 1.078 1.065 1.078 1.052 1.091 132,348 1.0685 -1.20%
2007-12-20 0 0.830 0.800 0.830 0.810 0.830 462,000 376,220 0.8143 1.091 1.052 1.091 1.065 1.091 351,407 1.0706 1.22%
2007-12-19 0 0.820 0.810 0.820 0.810 0.830 244,000 198,400 0.8131 1.078 1.065 1.078 1.065 1.091 185,592 1.0690 1.23%
2007-12-18 0 0.810 0.800 0.810 0.800 0.840 817,001 666,001 0.8152 1.065 1.052 1.065 1.052 1.104 621,429 1.0717 0.00%
2007-12-17 0 0.810 0.800 0.810 0.780 0.860 774,000 631,280 0.8156 1.065 1.052 1.065 1.025 1.131 588,721 1.0723 -5.81%
2007-12-14 0 0.860 0.840 0.860 0.830 0.880 3,707,600 3,183,248 0.8586 1.131 1.104 1.131 1.091 1.157 2,820,081 1.1288 3.61%
2007-12-13 0 0.830 0.830 0.840 0.830 0.860 1,686,000 1,426,040 0.8458 1.091 1.091 1.104 1.091 1.131 1,282,408 1.1120 0.00%
2007-12-12 0 0.830 0.830 0.840 0.820 0.840 218,000 181,300 0.8317 1.091 1.091 1.104 1.078 1.104 165,816 1.0934 -1.19%
2007-12-11 0 0.840 0.830 0.840 0.840 0.850 557,200 469,036 0.8418 1.104 1.091 1.104 1.104 1.118 423,818 1.1067 -2.33%
2007-12-10 0 0.860 0.850 0.860 0.850 0.870 1,064,000 912,440 0.8576 1.131 1.118 1.131 1.118 1.144 809,302 1.1274 0.00%
2007-12-07 0 0.860 0.860 0.870 0.840 0.870 3,399,800 2,912,660 0.8567 1.131 1.131 1.144 1.104 1.144 2,585,962 1.1263 2.38%
2007-12-06 0 0.840 0.830 0.840 0.810 0.850 1,936,200 1,606,696 0.8298 1.104 1.091 1.104 1.065 1.118 1,472,716 1.0910 3.70%
2007-12-05 0 0.810 0.800 0.810 0.800 0.820 1,736,200 1,400,416 0.8066 1.065 1.052 1.065 1.052 1.078 1,320,592 1.0604 1.25%
2007-12-04 0 0.800 0.780 0.800 0.780 0.800 550,000 433,060 0.7874 1.052 1.025 1.052 1.025 1.052 418,342 1.0352 0.00%
2007-12-03 0 0.800 0.790 0.800 0.780 0.800 82,000 64,160 0.7824 1.052 1.039 1.052 1.025 1.052 62,371 1.0287 0.00%
2007-11-30 0 0.800 0.790 0.800 0.780 0.800 234,000 183,540 0.7844 1.052 1.039 1.052 1.025 1.052 177,986 1.0312 0.00%
2007-11-29 0 0.800 0.790 0.800 0.770 0.810 1,466,000 1,163,280 0.7935 1.052 1.039 1.052 1.012 1.065 1,115,072 1.0432 2.56%
2007-11-28 0 0.780 0.760 0.780 0.760 0.780 800,000 612,740 0.7659 1.025 0.999 1.025 0.999 1.025 608,497 1.0070 2.63%
2007-11-27 0 0.760 0.760 0.770 0.730 0.790 1,466,000 1,127,280 0.7689 0.999 0.999 1.012 0.960 1.039 1,115,072 1.0109 -3.80%
2007-11-26 0 0.790 0.780 0.790 0.770 0.790 292,000 229,080 0.7845 1.039 1.025 1.039 1.012 1.039 222,102 1.0314 1.28%
2007-11-23 0 0.780 0.770 0.780 0.770 0.790 776,000 602,640 0.7766 1.025 1.012 1.025 1.012 1.039 590,243 1.0210 1.30%
2007-11-22 0 0.770 0.760 0.780 0.760 0.800 2,562,000 1,972,520 0.7699 1.012 0.999 1.025 0.999 1.052 1,948,713 1.0122 -2.53%
2007-11-21 0 0.790 0.780 0.790 0.780 0.800 650,000 512,880 0.7890 1.039 1.025 1.039 1.025 1.052 494,404 1.0374 0.00%
2007-11-20 0 0.790 0.780 0.800 0.770 0.790 1,562,000 1,215,260 0.7780 1.039 1.025 1.052 1.012 1.039 1,188,091 1.0229 0.00%
2007-11-19 0 0.790 0.790 0.800 0.790 0.810 924,000 738,700 0.7995 1.039 1.039 1.052 1.039 1.065 702,815 1.0511 -1.25%
2007-11-16 0 0.800 0.800 0.810 0.800 0.820 3,150,900 2,535,838 0.8048 1.052 1.052 1.065 1.052 1.078 2,396,643 1.0581 -2.44%
2007-11-15 0 0.820 0.820 0.830 0.810 0.830 632,000 516,640 0.8175 1.078 1.078 1.091 1.065 1.091 480,713 1.0747 1.23%
2007-11-14 0 0.810 0.810 0.820 0.810 0.830 2,379,520 1,940,940 0.8157 1.065 1.065 1.078 1.065 1.091 1,809,915 1.0724 -1.22%
2007-11-13 0 0.820 0.810 0.820 0.810 0.830 1,532,000 1,254,380 0.8188 1.078 1.065 1.078 1.065 1.091 1,165,273 1.0765 1.23%
2007-11-12 0 0.810 0.810 0.820 0.810 0.840 3,400,000 2,773,080 0.8156 1.065 1.065 1.078 1.065 1.104 2,586,114 1.0723 -5.81%
2007-11-09 0 0.860 0.850 0.860 0.850 0.860 597,280 510,277 0.8543 1.131 1.118 1.131 1.118 1.131 454,304 1.1232 1.18%
2007-11-08 0 0.850 0.850 0.860 0.830 0.870 3,381,300 2,897,286 0.8569 1.118 1.118 1.131 1.091 1.144 2,571,891 1.1265 1.19%
2007-11-07 0 0.840 0.840 0.850 0.840 0.860 3,364,000 2,857,020 0.8493 1.104 1.104 1.118 1.104 1.131 2,558,732 1.1166 -1.18%
2007-11-06 0 0.850 0.850 0.860 0.840 0.850 1,252,000 1,060,100 0.8467 1.118 1.118 1.131 1.104 1.118 952,299 1.1132 1.19%
2007-11-05 0 0.840 0.830 0.850 0.820 0.840 23,037,000 19,133,680 0.8306 1.104 1.091 1.118 1.078 1.104 17,522,445 1.0920 1.20%
2007-11-02 0 0.830 0.830 0.840 0.830 0.840 924,240 770,847 0.8340 1.091 1.091 1.104 1.091 1.104 702,997 1.0965 -2.35%
2007-11-01 0 0.850 0.840 0.850 0.830 0.850 1,231,400 1,032,930 0.8388 1.118 1.104 1.118 1.091 1.118 936,630 1.1028 1.19%
2007-10-31 0 0.840 0.830 0.840 0.830 0.840 282,400 235,020 0.8322 1.104 1.091 1.104 1.091 1.104 214,800 1.0941 0.00%
2007-10-30 0 0.840 0.830 0.840 0.820 0.840 1,238,006 1,036,405 0.8372 1.104 1.091 1.104 1.078 1.104 941,654 1.1006 2.44%
2007-10-29 0 0.820 0.810 0.820 0.810 0.830 2,184,000 1,792,200 0.8206 1.078 1.065 1.078 1.065 1.091 1,661,198 1.0789 0.00%
2007-10-26 0 0.820 0.820 0.830 0.820 0.840 1,506,000 1,246,700 0.8278 1.078 1.078 1.091 1.078 1.104 1,145,496 1.0883 -1.20%
2007-10-25 0 0.830 0.820 0.830 0.820 0.840 1,196,000 989,340 0.8272 1.091 1.078 1.091 1.078 1.104 909,704 1.0875 1.22%
2007-10-24 0 0.820 0.820 0.830 0.820 0.850 4,670,000 3,872,960 0.8293 1.078 1.078 1.091 1.078 1.118 3,552,104 1.0903 -1.20%
2007-10-23 0 0.830 0.830 0.840 0.820 0.850 2,030,000 1,678,400 0.8268 1.091 1.091 1.104 1.078 1.118 1,544,062 1.0870 2.47%
2007-10-22 0 0.810 0.810 0.830 0.800 0.850 4,970,000 4,047,520 0.8144 1.065 1.065 1.091 1.052 1.118 3,780,290 1.0707 -3.57%
2007-10-18 0 0.840 0.840 0.850 0.840 0.850 3,565,900 2,999,896 0.8413 1.104 1.104 1.118 1.104 1.118 2,712,301 1.1060 -1.18%
2007-10-17 0 0.850 0.850 0.860 0.850 0.870 5,168,136 4,413,192 0.8539 1.118 1.118 1.131 1.118 1.144 3,930,997 1.1227 -2.30%
2007-10-16 0 0.870 0.860 0.870 0.850 0.870 2,258,000 1,944,240 0.8610 1.144 1.131 1.144 1.118 1.144 1,717,484 1.1320 1.16%
2007-10-15 0 0.860 0.860 0.870 0.860 0.870 2,022,400 1,749,152 0.8649 1.131 1.131 1.144 1.131 1.144 1,538,282 1.1371 -1.15%
2007-10-12 0 0.870 0.870 0.880 0.850 0.880 2,044,000 1,770,680 0.8663 1.144 1.144 1.157 1.118 1.157 1,554,711 1.1389 -1.14%
2007-10-11 0 0.880 0.880 0.890 0.870 0.880 701,000 616,920 0.8801 1.157 1.157 1.170 1.144 1.157 533,196 1.1570 1.15%
2007-10-10 0 0.870 0.870 0.890 0.870 0.890 605,400 532,236 0.8791 1.144 1.144 1.170 1.144 1.170 460,480 1.1558 -2.25%
2007-10-09 0 0.890 0.880 0.890 0.870 0.890 1,966,000 1,728,940 0.8794 1.170 1.157 1.170 1.144 1.170 1,495,382 1.1562 2.30%
2007-10-08 0 0.870 0.870 0.880 0.870 0.900 1,173,000 1,030,690 0.8787 1.144 1.144 1.157 1.144 1.183 892,209 1.1552 -2.25%
2007-10-05 0 0.890 0.880 0.890 0.880 0.890 1,726,069 1,522,518 0.8821 1.170 1.157 1.170 1.157 1.170 1,312,886 1.1597 1.14%
2007-10-04 0 0.880 0.870 0.880 0.870 0.890 2,392,000 2,104,420 0.8798 1.157 1.144 1.157 1.144 1.170 1,819,407 1.1567 0.00%
2007-10-03 0 0.880 0.880 0.890 0.870 0.890 4,222,000 3,716,780 0.8803 1.157 1.157 1.170 1.144 1.170 3,211,345 1.1574 -1.12%
2007-10-02 0 0.890 0.880 0.890 0.880 0.890 2,427,500 2,139,315 0.8813 1.170 1.157 1.170 1.157 1.170 1,846,409 1.1586 1.14%
2007-09-28 0 0.880 0.870 0.880 0.870 0.890 1,702,000 1,491,120 0.8761 1.157 1.144 1.157 1.144 1.170 1,294,578 1.1518 -0.81%
2007-09-27 0 0.920 0.910 0.930 0.910 0.930 4,088,000 3,768,780 0.9219 1.166 1.154 1.179 1.154 1.179 3,224,378 1.1688 2.22%
2007-09-25 0 0.900 0.900 0.920 0.900 0.930 7,090,000 6,496,140 0.9162 1.141 1.141 1.166 1.141 1.179 5,592,182 1.1616 -1.10%
2007-09-24 0 0.910 0.910 0.920 0.900 0.910 2,688,000 2,441,300 0.9082 1.154 1.154 1.166 1.141 1.154 2,120,139 1.1515 0.00%
2007-09-21 0 0.910 0.910 0.920 0.890 0.910 2,144,600 1,943,016 0.9060 1.154 1.154 1.166 1.128 1.154 1,691,537 1.1487 1.11%
2007-09-20 0 0.900 0.890 0.900 0.880 0.910 2,008,000 1,792,500 0.8927 1.141 1.128 1.141 1.116 1.154 1,583,794 1.1318 2.27%
2007-09-19 0 0.880 0.880 0.890 0.880 0.910 3,470,200 3,091,112 0.8908 1.116 1.116 1.128 1.116 1.154 2,737,093 1.1293 -2.22%
2007-09-18 0 0.900 0.900 0.910 0.870 0.910 3,012,000 2,676,120 0.8885 1.141 1.141 1.154 1.103 1.154 2,375,691 1.1265 3.45%
2007-09-17 0 0.870 0.870 0.880 0.860 0.880 9,860,000 8,620,540 0.8743 1.103 1.103 1.116 1.090 1.116 7,776,998 1.1085 0.00%
2007-09-14 0 0.870 0.860 0.880 0.870 0.950 18,324,000 16,532,720 0.9022 1.103 1.090 1.116 1.103 1.204 14,452,912 1.1439 -8.42%
2007-09-13 0 0.950 0.950 0.960 0.940 0.990 7,602,000 7,319,940 0.9629 1.204 1.204 1.217 1.192 1.255 5,996,018 1.2208 -2.06%
2007-09-12 0 0.970 0.960 0.970 0.890 0.970 9,342,000 8,601,960 0.9208 1.230 1.217 1.230 1.128 1.230 7,368,430 1.1674 8.99%
2007-09-11 0 0.890 0.890 0.900 0.890 0.920 5,309,200 4,801,316 0.9043 1.128 1.128 1.141 1.128 1.166 4,187,590 1.1466 -1.11%
2007-09-10 0 0.900 0.900 0.910 0.870 0.910 4,461,000 4,003,570 0.8975 1.141 1.141 1.154 1.103 1.154 3,518,579 1.1378 1.12%
2007-09-07 0 0.890 0.880 0.890 0.880 0.910 16,588,000 14,847,100 0.8951 1.128 1.116 1.128 1.116 1.154 13,083,655 1.1348 1.14%
2007-09-06 0 0.880 0.870 0.880 0.850 0.880 36,174,000 31,284,500 0.8648 1.116 1.103 1.116 1.078 1.116 28,531,960 1.0965 2.33%
2007-09-05 0 0.860 0.850 0.860 0.850 0.880 12,286,000 10,608,840 0.8635 1.090 1.078 1.090 1.078 1.116 9,690,487 1.0948 -1.15%
2007-09-04 0 0.870 0.860 0.880 0.870 0.890 33,503,000 29,360,350 0.8763 1.103 1.090 1.116 1.103 1.128 26,425,230 1.1111 -2.25%
2007-09-03 0 0.890 0.880 0.890 0.870 0.890 4,036,000 3,566,580 0.8837 1.128 1.116 1.128 1.103 1.128 3,183,363 1.1204 0.00%
2007-08-31 0 0.890 0.880 0.890 0.880 0.890 1,820,720 1,618,385 0.8889 1.128 1.116 1.128 1.116 1.128 1,436,079 1.1269 0.00%
2007-08-30 0 0.890 0.870 0.890 0.880 0.900 10,410,000 9,263,700 0.8899 1.128 1.103 1.128 1.116 1.141 8,210,806 1.1282 1.14%
2007-08-29 0 0.880 0.880 0.890 0.860 0.880 2,254,000 1,965,780 0.8721 1.116 1.116 1.128 1.090 1.116 1,777,825 1.1057 -1.12%
2007-08-28 0 0.890 0.890 0.900 0.880 0.910 10,784,000 9,650,800 0.8949 1.128 1.128 1.141 1.116 1.154 8,505,796 1.1346 -1.11%
2007-08-27 0 0.900 0.890 0.900 0.890 0.910 10,475,200 9,425,020 0.8997 1.141 1.128 1.141 1.128 1.154 8,262,232 1.1407 0.00%
2007-08-24 0 0.900 0.890 0.900 0.880 0.910 7,324,000 6,570,720 0.8971 1.141 1.128 1.141 1.116 1.154 5,776,748 1.1374 -2.17%
2007-08-23 0 0.920 0.920 0.930 0.900 0.980 4,158,000 3,837,680 0.9230 1.166 1.166 1.179 1.141 1.242 3,279,590 1.1702 -1.08%
2007-08-22 0 0.930 0.920 0.940 0.920 0.950 1,162,000 1,080,040 0.9295 1.179 1.166 1.192 1.166 1.204 916,518 1.1784 -1.06%
2007-08-21 0 0.940 0.930 0.940 0.920 0.970 2,754,000 2,601,900 0.9448 1.192 1.179 1.192 1.166 1.230 2,172,196 1.1978 3.30%
2007-08-20 0 0.910 0.910 0.920 0.870 0.920 1,044,000 937,080 0.8976 1.154 1.154 1.166 1.103 1.166 823,447 1.1380 8.33%
2007-08-17 0 0.840 0.840 0.870 0.800 0.890 3,926,000 3,339,620 0.8506 1.065 1.065 1.103 1.014 1.128 3,096,602 1.0785 -5.62%
2007-08-16 0 0.890 0.890 0.900 0.800 0.950 11,497,000 10,289,344 0.8950 1.128 1.128 1.141 1.014 1.204 9,068,169 1.1347 -8.25%
2007-08-15 0 0.970 0.970 0.980 0.960 1.000 3,316,000 3,231,520 0.9745 1.230 1.230 1.242 1.217 1.268 2,615,469 1.2355 -2.02%
2007-08-14 0 0.990 0.990 1.000 0.990 1.000 396,000 394,940 0.9973 1.255 1.255 1.268 1.255 1.268 312,342 1.2644 0.00%
2007-08-13 0 0.990 0.990 1.010 0.990 1.010 3,532,000 3,517,080 0.9958 1.255 1.255 1.281 1.255 1.281 2,785,837 1.2625 0.00%
2007-08-10 0 0.990 0.990 1.010 0.970 1.020 2,290,000 2,280,860 0.9960 1.255 1.255 1.281 1.230 1.293 1,806,220 1.2628 -3.88%
2007-08-09 0 1.030 1.030 1.040 1.020 1.040 1,390,000 1,427,680 1.0271 1.306 1.306 1.319 1.293 1.319 1,096,352 1.3022 0.00%
2007-08-08 0 1.030 1.020 1.030 1.000 1.030 1,679,480 1,699,746 1.0121 1.306 1.293 1.306 1.268 1.306 1,324,677 1.2831 3.00%
2007-08-07 0 1.000 1.010 1.020 0.980 1.040 7,128,000 7,107,940 0.9972 1.268 1.281 1.293 1.242 1.319 5,622,154 1.2643 -0.99%
2007-08-06 0 1.010 1.010 1.020 0.990 1.020 4,642,000 4,654,340 1.0027 1.281 1.281 1.293 1.255 1.293 3,661,341 1.2712 -2.88%
2007-08-03 0 1.040 1.040 1.060 1.030 1.080 6,660,000 6,980,080 1.0481 1.319 1.319 1.344 1.306 1.369 5,253,023 1.3288 -3.70%
2007-08-02 0 1.080 1.080 1.090 1.070 1.150 5,098,004 5,602,964 1.0991 1.369 1.369 1.382 1.357 1.458 4,021,011 1.3934 -4.42%
2007-08-01 0 1.130 1.120 1.130 1.120 1.160 4,712,000 5,346,560 1.1347 1.433 1.420 1.433 1.420 1.471 3,716,553 1.4386 -4.24%
2007-07-31 0 1.180 1.180 1.190 1.150 1.180 6,965,000 8,140,840 1.1688 1.496 1.496 1.509 1.458 1.496 5,493,589 1.4819 3.51%
2007-07-30 0 1.140 1.130 1.140 1.120 1.140 2,016,000 2,282,900 1.1324 1.445 1.433 1.445 1.420 1.445 1,590,104 1.4357 0.00%
2007-07-27 0 1.140 1.130 1.140 1.120 1.140 5,878,000 6,646,740 1.1308 1.445 1.433 1.445 1.420 1.445 4,636,227 1.4337 -1.72%
2007-07-26 0 1.160 1.150 1.160 1.140 1.210 6,454,000 7,490,520 1.1606 1.471 1.458 1.471 1.445 1.534 5,090,542 1.4715 -2.52%
2007-07-25 0 1.190 1.160 1.190 1.150 1.190 9,627,200 11,303,708 1.1741 1.509 1.471 1.509 1.458 1.509 7,593,379 1.4886 0.85%
2007-07-24 0 1.180 1.170 1.180 1.160 1.190 15,448,168 18,110,508 1.1723 1.496 1.483 1.496 1.471 1.509 12,184,622 1.4863 2.61%
2007-07-23 0 1.150 1.140 1.150 1.120 1.160 6,680,400 7,622,628 1.1410 1.458 1.445 1.458 1.420 1.471 5,269,113 1.4467 0.00%
2007-07-20 0 1.150 1.140 1.150 1.130 1.160 6,621,721 7,592,753 1.1466 1.458 1.445 1.458 1.433 1.471 5,222,831 1.4538 1.77%
2007-07-19 0 1.130 1.130 1.140 1.120 1.150 3,666,997 4,146,163 1.1307 1.433 1.433 1.445 1.420 1.458 2,892,315 1.4335 -0.88%
2007-07-18 0 1.140 1.140 1.150 1.130 1.150 4,380,000 5,027,020 1.1477 1.445 1.445 1.458 1.433 1.458 3,454,691 1.4551 0.88%
2007-07-17 0 1.130 1.130 1.150 1.130 1.150 2,672,800 3,047,280 1.1401 1.433 1.433 1.458 1.433 1.458 2,108,150 1.4455 -1.74%
2007-07-16 0 1.150 1.140 1.150 1.140 1.200 6,678,000 7,763,760 1.1626 1.458 1.445 1.458 1.445 1.521 5,267,220 1.4740 -4.17%
2007-07-13 0 1.200 1.190 1.200 1.180 1.250 31,750,015 38,618,358 1.2163 1.521 1.509 1.521 1.496 1.585 25,042,576 1.5421 2.56%
2007-07-12 0 1.170 1.160 1.170 1.110 1.170 18,766,000 21,637,620 1.1530 1.483 1.471 1.483 1.407 1.483 14,801,536 1.4618 5.41%
2007-07-11 0 1.110 1.100 1.120 1.090 1.110 2,956,000 3,255,380 1.1013 1.407 1.395 1.420 1.382 1.407 2,331,522 1.3962 0.91%
2007-07-10 0 1.100 1.090 1.100 1.100 1.120 6,268,000 6,946,300 1.1082 1.395 1.382 1.395 1.395 1.420 4,943,836 1.4050 -0.90%
2007-07-09 0 1.110 1.110 1.120 1.100 1.130 4,582,900 5,098,412 1.1125 1.407 1.407 1.420 1.395 1.433 3,614,727 1.4105 -0.89%
2007-07-06 0 1.120 1.120 1.130 1.100 1.120 8,086,200 9,034,516 1.1173 1.420 1.420 1.433 1.395 1.420 6,377,927 1.4165 0.00%
2007-07-05 0 1.120 1.110 1.130 1.110 1.140 2,828,000 3,168,780 1.1205 1.420 1.407 1.433 1.407 1.445 2,230,563 1.4206 -1.75%
2007-07-04 0 1.140 1.130 1.140 1.120 1.140 3,256,000 3,676,480 1.1291 1.445 1.433 1.445 1.420 1.445 2,568,145 1.4316 1.79%
2007-07-03 0 1.120 1.110 1.120 1.110 1.140 4,726,000 5,317,060 1.1251 1.420 1.407 1.420 1.407 1.445 3,727,596 1.4264 0.00%
2007-06-29 0 1.120 1.110 1.130 1.100 1.140 3,872,000 4,312,020 1.1136 1.420 1.407 1.433 1.395 1.445 3,054,010 1.4119 -0.88%
2007-06-28 0 1.130 1.130 1.140 1.120 1.150 3,382,300 3,852,962 1.1392 1.433 1.433 1.445 1.420 1.458 2,667,763 1.4443 1.80%
2007-06-27 0 1.110 1.110 1.120 1.100 1.120 2,838,000 3,147,800 1.1092 1.407 1.407 1.420 1.395 1.420 2,238,450 1.4062 0.00%
2007-06-26 0 1.110 1.100 1.120 1.100 1.130 8,272,555 9,197,242 1.1118 1.407 1.395 1.420 1.395 1.433 6,524,913 1.4096 -0.89%
2007-06-25 0 1.120 1.120 1.130 1.120 1.170 6,056,000 6,876,160 1.1354 1.420 1.420 1.433 1.420 1.483 4,776,623 1.4395 -4.27%
2007-06-22 0 1.170 1.160 1.170 1.160 1.200 4,210,000 4,935,320 1.1723 1.483 1.471 1.483 1.471 1.521 3,320,605 1.4863 -1.68%
2007-06-21 0 1.190 1.180 1.190 1.180 1.220 6,839,000 8,225,160 1.2027 1.509 1.496 1.509 1.496 1.547 5,394,208 1.5248 0.00%
2007-06-20 0 1.190 1.180 1.200 1.150 1.210 6,116,000 7,244,600 1.1845 1.509 1.496 1.521 1.458 1.534 4,823,947 1.5018 -1.65%
2007-06-18 0 1.210 1.210 1.220 1.200 1.350 17,962,080 22,290,234 1.2410 1.534 1.534 1.547 1.521 1.712 14,167,450 1.5733 -8.93%
2007-06-15 0 1.390 1.380 1.390 1.370 1.430 42,259,018 58,460,358 1.3834 1.685 1.672 1.685 1.660 1.733 34,869,229 1.6766 -0.71%
2007-06-14 0 1.400 1.400 1.410 1.330 1.440 52,692,310 73,533,814 1.3955 1.697 1.697 1.709 1.612 1.745 43,478,062 1.6913 7.69%
2007-06-13 0 1.300 1.290 1.300 1.260 1.300 23,314,000 29,620,420 1.2705 1.576 1.563 1.576 1.527 1.576 19,237,106 1.5398 1.56%
2007-06-12 0 1.280 1.270 1.280 1.240 1.310 35,069,600 44,550,640 1.2703 1.551 1.539 1.551 1.503 1.588 28,937,016 1.5396 -0.78%
2007-06-11 0 1.290 1.290 1.300 1.220 1.360 85,828,551 109,925,984 1.2808 1.563 1.563 1.576 1.479 1.648 70,819,804 1.5522 11.21%
2007-06-08 0 1.160 1.160 1.170 1.150 1.170 7,024,620 8,097,472 1.1527 1.406 1.406 1.418 1.394 1.418 5,796,232 1.3970 -0.85%
2007-06-07 0 1.170 1.160 1.170 1.140 1.180 8,714,120 10,094,058 1.1584 1.418 1.406 1.418 1.382 1.430 7,190,291 1.4038 2.63%
2007-06-06 0 1.140 1.140 1.150 1.140 1.160 5,432,000 6,250,960 1.1508 1.382 1.382 1.394 1.382 1.406 4,482,112 1.3946 -0.87%
2007-06-05 0 1.150 1.140 1.150 1.140 1.160 7,941,560 9,143,769 1.1514 1.394 1.382 1.394 1.382 1.406 6,552,828 1.3954 0.88%
2007-06-04 0 1.140 1.140 1.150 1.140 1.170 10,483,100 12,098,060 1.1541 1.382 1.382 1.394 1.382 1.418 8,649,931 1.3986 -1.72%
2007-06-01 0 1.160 1.150 1.160 1.100 1.160 8,637,500 9,813,970 1.1362 1.406 1.394 1.406 1.333 1.406 7,127,070 1.3770 5.45%
2007-05-31 0 1.100 1.100 1.120 1.100 1.120 5,650,000 6,245,460 1.1054 1.333 1.333 1.357 1.333 1.357 4,661,991 1.3397 -0.90%
2007-05-30 0 1.110 1.100 1.110 1.090 1.120 3,106,000 3,428,940 1.1040 1.345 1.333 1.345 1.321 1.357 2,562,857 1.3379 0.91%
2007-05-29 0 1.100 1.100 1.110 1.100 1.110 2,194,600 2,418,990 1.1022 1.333 1.333 1.345 1.333 1.345 1,810,833 1.3358 0.92%
2007-05-28 0 1.090 1.080 1.090 1.080 1.110 6,676,880 7,300,273 1.0934 1.321 1.309 1.321 1.309 1.345 5,509,301 1.3251 0.00%
2007-05-25 0 1.090 1.090 1.100 1.080 1.100 8,311,000 9,064,010 1.0906 1.321 1.321 1.333 1.309 1.333 6,857,664 1.3217 -1.80%
2007-05-23 0 1.110 1.100 1.110 1.100 1.120 4,666,000 5,193,380 1.1130 1.345 1.333 1.345 1.333 1.357 3,850,062 1.3489 0.00%
2007-05-22 0 1.110 1.100 1.120 1.100 1.120 1,638,080 1,827,766 1.1158 1.345 1.333 1.357 1.333 1.357 1,351,631 1.3523 0.00%
2007-05-21 0 1.110 1.110 1.120 1.100 1.130 3,704,800 4,126,304 1.1138 1.345 1.345 1.357 1.333 1.369 3,056,946 1.3498 0.00%
2007-05-18 0 1.110 1.100 1.120 1.110 1.130 1,956,000 2,178,320 1.1137 1.345 1.333 1.357 1.345 1.369 1,613,956 1.3497 -0.89%
2007-05-17 0 1.120 1.120 1.130 1.110 1.140 2,904,800 3,266,772 1.1246 1.357 1.357 1.369 1.345 1.382 2,396,841 1.3629 0.90%
2007-05-16 0 1.110 1.110 1.120 1.100 1.120 2,304,800 2,558,996 1.1103 1.345 1.345 1.357 1.333 1.357 1,901,762 1.3456 -0.89%
2007-05-15 0 1.120 1.120 1.130 1.120 1.140 1,752,500 1,970,840 1.1246 1.357 1.357 1.369 1.357 1.382 1,446,042 1.3629 -0.88%
2007-05-14 0 1.130 1.130 1.140 1.120 1.150 4,978,000 5,639,980 1.1330 1.369 1.369 1.382 1.357 1.394 4,107,502 1.3731 0.00%
2007-05-11 0 1.130 1.120 1.140 1.110 1.140 2,143,000 2,422,260 1.1303 1.369 1.357 1.382 1.345 1.382 1,768,256 1.3699 0.00%
2007-05-10 0 1.130 1.110 1.130 1.100 1.140 2,623,831 2,945,517 1.1226 1.369 1.345 1.369 1.333 1.382 2,165,004 1.3605 2.73%
2007-05-09 0 1.100 1.100 1.120 1.100 1.110 1,165,015 1,291,736 1.1088 1.333 1.333 1.357 1.333 1.345 961,290 1.3438 0.92%
2007-05-08 0 1.090 1.090 1.100 1.090 1.100 731,760 802,848 1.0971 1.321 1.321 1.333 1.321 1.333 603,798 1.3297 -0.91%
2007-05-07 0 1.100 1.090 1.100 1.090 1.110 1,842,280 2,029,734 1.1018 1.333 1.321 1.333 1.321 1.345 1,520,122 1.3352 0.92%
2007-05-04 0 1.090 1.090 1.100 1.080 1.100 1,750,000 1,907,460 1.0900 1.321 1.321 1.333 1.309 1.333 1,443,979 1.3210 0.93%
2007-05-03 0 1.080 1.080 1.090 1.080 1.090 1,847,200 2,006,140 1.0860 1.309 1.309 1.321 1.309 1.321 1,524,182 1.3162 -0.92%
2007-05-02 0 1.090 1.090 1.100 1.090 1.110 830,000 908,400 1.0945 1.321 1.321 1.333 1.321 1.345 684,859 1.3264 0.00%
2007-04-30 0 1.090 1.090 1.100 1.080 1.110 1,057,280 1,149,431 1.0872 1.321 1.321 1.333 1.309 1.345 872,395 1.3176 0.00%
2007-04-27 0 1.090 1.090 1.100 1.090 1.100 628,000 689,000 1.0971 1.321 1.321 1.333 1.321 1.333 518,182 1.3296 -0.91%
2007-04-26 0 1.100 1.100 1.110 1.090 1.100 700,800 770,768 1.0998 1.333 1.333 1.345 1.321 1.333 578,252 1.3329 0.92%
2007-04-25 0 1.090 1.090 1.100 1.090 1.110 1,004,800 1,107,380 1.1021 1.321 1.321 1.333 1.321 1.345 829,092 1.3357 -0.91%
2007-04-24 0 1.100 1.100 1.110 1.090 1.110 543,465 597,666 1.0997 1.333 1.333 1.345 1.321 1.345 448,430 1.3328 0.00%
2007-04-23 0 1.100 1.090 1.110 1.100 1.110 929,000 1,024,430 1.1027 1.333 1.321 1.345 1.333 1.345 766,547 1.3364 0.00%
2007-04-20 0 1.100 1.090 1.110 1.100 1.110 864,500 953,075 1.1025 1.333 1.321 1.345 1.333 1.345 713,326 1.3361 0.92%
2007-04-19 0 1.090 1.080 1.090 1.080 1.120 1,752,000 1,910,880 1.0907 1.321 1.309 1.321 1.309 1.357 1,445,630 1.3218 -2.68%
2007-04-18 0 1.120 1.100 1.120 1.090 1.120 3,637,500 4,006,690 1.1015 1.357 1.333 1.357 1.321 1.357 3,001,414 1.3349 0.90%
2007-04-17 0 1.110 1.100 1.110 1.100 1.120 2,224,000 2,467,780 1.1096 1.345 1.333 1.345 1.333 1.357 1,835,091 1.3448 -2.63%
2007-04-16 0 1.140 1.130 1.140 1.130 1.140 1,291,200 1,460,120 1.1308 1.382 1.369 1.382 1.369 1.382 1,065,409 1.3705 1.79%
2007-04-13 0 1.120 1.110 1.130 1.110 1.130 3,291,200 3,665,696 1.1138 1.357 1.345 1.369 1.345 1.369 2,715,671 1.3498 0.90%
2007-04-12 0 1.110 1.110 1.120 1.110 1.170 5,945,000 6,667,600 1.1215 1.345 1.345 1.357 1.345 1.418 4,905,404 1.3592 -6.72%
2007-04-11 0 1.190 1.190 1.200 1.170 1.190 1,868,000 2,206,660 1.1813 1.442 1.442 1.454 1.418 1.442 1,541,345 1.4316 1.71%
2007-04-10 0 1.170 1.170 1.180 1.170 1.200 3,157,400 3,729,137 1.1811 1.418 1.418 1.430 1.418 1.454 2,605,269 1.4314 -0.85%
2007-04-04 0 1.180 1.170 1.180 1.130 1.190 4,839,800 5,687,308 1.1751 1.430 1.418 1.430 1.369 1.442 3,993,469 1.4242 3.51%
2007-04-03 0 1.140 1.130 1.140 1.130 1.140 1,094,800 1,247,940 1.1399 1.382 1.369 1.382 1.369 1.382 903,353 1.3815 0.00%
2007-04-02 0 1.140 1.130 1.140 1.130 1.150 901,680 1,026,751 1.1387 1.382 1.369 1.382 1.369 1.394 744,004 1.3800 0.88%
2007-03-30 0 1.130 1.120 1.130 1.120 1.130 682,740 767,099 1.1236 1.369 1.357 1.369 1.357 1.369 563,350 1.3617 0.89%
2007-03-29 0 1.120 1.120 1.130 1.120 1.140 852,000 957,900 1.1243 1.357 1.357 1.369 1.357 1.382 703,012 1.3626 -1.75%
2007-03-28 0 1.140 1.130 1.140 1.120 1.140 942,000 1,062,000 1.1274 1.382 1.369 1.382 1.357 1.382 777,273 1.3663 0.88%
2007-03-27 0 1.130 1.120 1.130 1.120 1.130 586,000 660,100 1.1265 1.369 1.357 1.369 1.357 1.369 483,527 1.3652 0.00%
2007-03-26 0 1.130 1.120 1.130 1.120 1.130 426,000 481,000 1.1291 1.369 1.357 1.369 1.357 1.369 351,506 1.3684 0.89%
2007-03-23 0 1.120 1.120 1.130 1.120 1.120 316,000 353,920 1.1200 1.357 1.357 1.369 1.357 1.357 260,741 1.3574 -0.88%
2007-03-22 0 1.130 1.120 1.130 1.120 1.140 926,522 1,044,238 1.1271 1.369 1.357 1.369 1.357 1.382 764,502 1.3659 -0.88%
2007-03-21 0 1.140 1.130 1.140 1.120 1.150 290,000 327,300 1.1286 1.382 1.369 1.382 1.357 1.394 239,288 1.3678 0.00%
2007-03-20 0 1.140 1.130 1.150 1.120 1.140 1,533,000 1,736,220 1.1326 1.382 1.369 1.394 1.357 1.382 1,264,926 1.3726 1.79%
2007-03-19 0 1.120 1.110 1.120 1.120 1.130 226,000 253,140 1.1201 1.357 1.345 1.357 1.357 1.369 186,480 1.3575 -0.88%
2007-03-16 0 1.130 1.130 1.140 1.130 1.140 320,000 362,600 1.1331 1.369 1.369 1.382 1.369 1.382 264,042 1.3733 0.00%
2007-03-15 0 1.130 1.130 1.140 1.120 1.160 1,886,000 2,172,000 1.1516 1.369 1.369 1.382 1.357 1.406 1,556,197 1.3957 -0.88%
2007-03-14 0 1.140 1.120 1.140 1.100 1.140 4,588,000 5,125,420 1.1171 1.382 1.357 1.382 1.333 1.382 3,785,701 1.3539 -2.56%
2007-03-13 0 1.170 1.150 1.160 1.130 1.170 2,976,400 3,409,360 1.1455 1.418 1.394 1.406 1.369 1.418 2,455,920 1.3882 1.74%
2007-03-12 0 1.150 1.150 1.160 1.100 1.160 3,792,000 4,243,020 1.1189 1.394 1.394 1.406 1.333 1.406 3,128,897 1.3561 3.60%
2007-03-09 0 1.110 1.110 1.120 1.100 1.110 493,160 546,431 1.1080 1.345 1.345 1.357 1.333 1.345 406,922 1.3428 0.00%
2007-03-08 0 1.110 1.100 1.110 1.100 1.110 567,000 627,570 1.1068 1.345 1.333 1.345 1.333 1.345 467,849 1.3414 0.00%
2007-03-07 0 1.110 1.110 1.120 1.080 1.120 1,271,172 1,391,289 1.0945 1.345 1.345 1.357 1.309 1.357 1,048,884 1.3264 1.83%
2007-03-06 0 1.090 1.080 1.090 1.070 1.110 824,011 890,252 1.0804 1.321 1.309 1.321 1.297 1.345 679,917 1.3094 0.00%
2007-03-05 0 1.090 1.080 1.090 1.050 1.110 5,562,299 6,018,285 1.0820 1.321 1.309 1.321 1.273 1.345 4,589,626 1.3113 -1.80%
2007-03-02 0 1.110 1.100 1.120 1.090 1.130 1,666,000 1,844,440 1.1071 1.345 1.333 1.357 1.321 1.369 1,374,668 1.3417 -1.77%
2007-03-01 0 1.130 1.100 1.130 1.090 1.130 1,024,000 1,141,940 1.1152 1.369 1.333 1.369 1.321 1.369 844,934 1.3515 2.73%
2007-02-28 0 1.100 1.100 1.120 1.060 1.120 1,928,000 2,083,400 1.0806 1.333 1.333 1.357 1.285 1.357 1,590,853 1.3096 -2.65%
2007-02-27 0 1.130 1.120 1.140 1.110 1.140 1,684,000 1,884,480 1.1190 1.369 1.357 1.382 1.345 1.382 1,389,521 1.3562 -0.88%
2007-02-26 0 1.140 1.140 1.150 1.130 1.160 3,402,400 3,871,224 1.1378 1.382 1.382 1.394 1.369 1.406 2,807,426 1.3789 -1.72%
2007-02-23 0 1.160 1.150 1.160 1.140 1.160 1,232,000 1,416,540 1.1498 1.406 1.394 1.406 1.382 1.406 1,016,561 1.3935 0.87%
2007-02-22 0 1.150 1.150 1.160 1.150 1.170 590,000 685,140 1.1613 1.394 1.394 1.406 1.394 1.418 486,827 1.4074 -1.71%
2007-02-21 0 1.170 1.150 1.170 1.150 1.170 1,036,000 1,196,160 1.1546 1.418 1.394 1.418 1.394 1.418 854,836 1.3993 0.86%
2007-02-16 0 1.160 1.140 1.160 1.150 1.160 2,278,000 2,626,200 1.1529 1.406 1.382 1.406 1.394 1.406 1,879,649 1.3972 0.00%
2007-02-15 0 1.160 1.160 1.170 1.120 1.170 3,856,000 4,431,120 1.1491 1.406 1.406 1.418 1.357 1.418 3,181,705 1.3927 0.87%
2007-02-14 0 1.150 1.140 1.150 1.130 1.150 2,566,000 2,926,740 1.1406 1.394 1.382 1.394 1.369 1.394 2,117,286 1.3823 1.77%
2007-02-13 0 1.130 1.130 1.140 1.120 1.140 2,384,000 2,686,260 1.1268 1.369 1.369 1.382 1.357 1.382 1,967,112 1.3656 0.00%
2007-02-12 0 1.130 1.130 1.140 1.120 1.170 2,482,000 2,830,920 1.1406 1.369 1.369 1.382 1.357 1.418 2,047,975 1.3823 -3.42%
2007-02-09 0 1.170 1.160 1.180 1.150 1.190 3,166,909 3,716,932 1.1737 1.418 1.406 1.430 1.394 1.442 2,613,115 1.4224 -2.50%
2007-02-08 0 1.200 1.190 1.200 1.180 1.210 3,566,000 4,268,160 1.1969 1.454 1.442 1.454 1.430 1.466 2,942,417 1.4506 -0.83%
2007-02-07 0 1.210 1.200 1.210 1.170 1.220 9,988,052 11,966,916 1.1981 1.466 1.454 1.466 1.418 1.479 8,241,452 1.4520 0.83%
2007-02-06 0 1.200 1.200 1.210 1.170 1.210 7,868,000 9,389,920 1.1934 1.454 1.454 1.466 1.418 1.466 6,492,131 1.4464 2.56%
2007-02-05 0 1.170 1.170 1.180 1.130 1.190 7,906,602 9,227,216 1.1670 1.418 1.418 1.430 1.369 1.442 6,523,983 1.4144 3.54%
2007-02-02 0 1.130 1.120 1.130 1.110 1.140 1,487,400 1,668,860 1.1220 1.369 1.357 1.369 1.345 1.382 1,227,300 1.3598 0.89%
2007-02-01 0 1.120 1.110 1.120 1.100 1.120 2,164,000 2,404,720 1.1112 1.357 1.345 1.357 1.333 1.357 1,785,584 1.3467 0.00%
2007-01-31 0 1.120 1.110 1.120 1.100 1.140 2,986,000 3,357,340 1.1244 1.357 1.345 1.357 1.333 1.382 2,463,841 1.3626 -0.88%
2007-01-30 0 1.130 1.120 1.130 1.080 1.160 4,850,120 5,406,344 1.1147 1.369 1.357 1.369 1.309 1.406 4,001,985 1.3509 -0.88%
2007-01-29 0 1.140 1.140 1.150 1.110 1.200 7,741,500 8,901,805 1.1499 1.382 1.382 1.394 1.345 1.454 6,387,752 1.3936 5.56%
2007-01-26 0 1.080 1.060 1.080 1.040 1.080 4,188,000 4,459,700 1.0649 1.309 1.285 1.309 1.260 1.309 3,455,649 1.2906 0.00%
2007-01-25 0 1.080 1.070 1.090 1.050 1.140 9,476,000 10,425,920 1.1002 1.309 1.297 1.321 1.273 1.382 7,818,942 1.3334 2.86%
2007-01-24 0 1.050 1.050 1.060 1.050 1.090 2,748,000 2,941,180 1.0703 1.273 1.273 1.285 1.273 1.321 2,267,460 1.2971 0.00%
2007-01-23 0 1.050 1.050 1.070 1.040 1.070 4,820,000 5,113,130 1.0608 1.273 1.273 1.297 1.260 1.297 3,977,132 1.2856 1.94%
2007-01-22 0 1.030 1.030 1.050 1.000 1.050 3,392,400 3,504,820 1.0331 1.248 1.248 1.273 1.212 1.273 2,799,175 1.2521 3.00%
2007-01-19 0 1.000 0.990 1.010 0.990 1.040 6,220,000 6,323,940 1.0167 1.212 1.200 1.224 1.200 1.260 5,132,315 1.2322 -1.96%
2007-01-18 0 1.020 1.010 1.020 1.020 1.060 7,086,000 7,378,280 1.0412 1.236 1.224 1.236 1.236 1.285 5,846,879 1.2619 -1.92%
2007-01-17 0 1.040 1.030 1.040 1.040 1.050 3,985,508 4,164,413 1.0449 1.260 1.248 1.260 1.260 1.273 3,288,566 1.2663 -1.89%
2007-01-16 0 1.060 1.050 1.060 1.020 1.060 5,514,000 5,745,360 1.0420 1.285 1.273 1.285 1.236 1.285 4,549,773 1.2628 0.95%
2007-01-15 0 1.050 1.040 1.050 0.940 1.050 13,311,300 13,241,381 0.9947 1.273 1.260 1.273 1.139 1.273 10,983,567 1.2056 11.70%
2007-01-12 0 0.940 0.940 0.950 0.930 0.950 668,000 624,780 0.9353 1.139 1.139 1.151 1.127 1.151 551,188 1.1335 1.08%
2007-01-11 0 0.930 0.930 0.940 0.920 0.930 570,000 529,600 0.9291 1.127 1.127 1.139 1.115 1.127 470,325 1.1260 0.00%
2007-01-10 0 0.930 0.930 0.940 0.930 0.940 813,000 756,940 0.9310 1.127 1.127 1.139 1.127 1.139 670,832 1.1284 -1.06%
2007-01-09 0 0.940 0.940 0.950 0.940 0.950 1,796,000 1,690,160 0.9411 1.139 1.139 1.151 1.139 1.151 1,481,935 1.1405 0.00%
2007-01-08 0 0.940 0.940 0.950 0.940 0.950 1,226,000 1,154,960 0.9421 1.139 1.139 1.151 1.139 1.151 1,011,611 1.1417 -1.05%
2007-01-05 0 0.950 0.940 0.950 0.940 0.960 474,000 449,100 0.9475 1.151 1.139 1.151 1.139 1.163 391,112 1.1483 0.00%
2007-01-04 0 0.950 0.940 0.950 0.940 0.960 3,738,000 3,554,820 0.9510 1.151 1.139 1.151 1.139 1.163 3,084,340 1.1525 -1.04%
2007-01-03 0 0.960 0.960 0.970 0.950 0.960 1,288,000 1,234,540 0.9585 1.163 1.163 1.176 1.151 1.163 1,062,769 1.1616 0.00%
2007-01-02 0 0.960 0.950 0.970 0.950 0.970 1,020,000 978,820 0.9596 1.163 1.151 1.176 1.151 1.176 841,634 1.1630 0.00%
2006-12-29 0 0.960 0.960 0.970 0.960 0.960 298,694 286,609 0.9595 1.163 1.163 1.176 1.163 1.163 246,462 1.1629 -1.03%
2006-12-28 0 0.970 0.960 0.970 0.950 0.970 2,323,400 2,231,734 0.9605 1.176 1.163 1.176 1.151 1.176 1,917,110 1.1641 1.04%
2006-12-27 0 0.960 0.960 0.980 0.940 0.970 1,545,000 1,481,460 0.9589 1.163 1.163 1.188 1.139 1.176 1,274,827 1.1621 0.00%
2006-12-22 0 0.960 0.960 0.970 0.940 0.970 1,285,000 1,231,860 0.9586 1.163 1.163 1.176 1.139 1.176 1,060,293 1.1618 0.00%
2006-12-21 0 0.960 0.950 0.960 0.950 0.960 1,941,330 1,846,410 0.9511 1.163 1.151 1.163 1.151 1.163 1,601,852 1.1527 1.05%
2006-12-20 0 0.950 0.940 0.960 0.930 0.950 3,344,735 3,165,734 0.9465 1.151 1.139 1.163 1.127 1.151 2,759,845 1.1471 0.00%
2006-12-19 0 0.950 0.950 0.960 0.940 0.970 2,108,000 2,004,340 0.9508 1.151 1.151 1.163 1.139 1.176 1,739,376 1.1523 -1.04%
2006-12-18 0 0.960 0.960 0.970 0.950 0.970 2,138,000 2,057,940 0.9626 1.163 1.163 1.176 1.151 1.176 1,764,130 1.1665 0.00%
2006-12-15 0 0.960 0.950 0.960 0.950 0.970 1,719,600 1,648,776 0.9588 1.163 1.151 1.163 1.151 1.176 1,418,895 1.1620 0.00%
2006-12-14 0 0.960 0.950 0.960 0.960 0.970 1,848,320 1,774,861 0.9603 1.163 1.151 1.163 1.163 1.176 1,525,106 1.1638 0.00%
2006-12-13 0 0.960 0.960 0.970 0.950 0.970 2,865,100 2,754,076 0.9612 1.163 1.163 1.176 1.151 1.176 2,364,083 1.1650 0.00%
2006-12-12 0 0.960 0.960 0.970 0.950 0.960 2,392,000 2,290,380 0.9575 1.163 1.163 1.176 1.151 1.163 1,973,714 1.1604 0.00%
2006-12-11 0 0.960 0.950 0.960 0.940 0.960 2,787,600 2,656,712 0.9530 1.163 1.151 1.163 1.139 1.163 2,300,135 1.1550 1.05%
2006-12-08 0 0.950 0.950 0.960 0.940 0.960 1,276,000 1,212,180 0.9500 1.151 1.151 1.163 1.139 1.163 1,052,867 1.1513 -1.04%
2006-12-07 0 0.960 0.960 0.970 0.950 0.970 1,122,000 1,075,960 0.9590 1.163 1.163 1.176 1.151 1.176 925,797 1.1622 1.05%
2006-12-06 0 0.950 0.950 0.960 0.950 0.960 417,600 397,572 0.9520 1.151 1.151 1.163 1.151 1.163 344,575 1.1538 0.00%
2006-12-05 0 0.950 0.950 0.960 0.950 0.960 1,968,000 1,879,400 0.9550 1.151 1.151 1.163 1.151 1.163 1,623,858 1.1574 1.06%
2006-12-04 0 0.940 0.940 0.950 0.930 0.940 1,151,000 1,081,560 0.9397 1.139 1.139 1.151 1.127 1.139 949,726 1.1388 0.00%
2006-12-01 0 0.940 0.930 0.950 0.940 0.950 896,400 842,704 0.9401 1.139 1.127 1.151 1.139 1.151 739,647 1.1393 -1.05%
2006-11-30 0 0.950 0.950 0.960 0.940 0.950 1,733,800 1,645,764 0.9492 1.151 1.151 1.163 1.139 1.151 1,430,612 1.1504 1.06%
2006-11-29 0 0.940 0.940 0.950 0.930 0.940 1,616,700 1,512,875 0.9358 1.139 1.139 1.151 1.127 1.139 1,333,989 1.1341 1.08%
2006-11-28 0 0.930 0.930 0.940 0.930 0.940 3,292,400 3,082,764 0.9363 1.127 1.127 1.139 1.127 1.139 2,716,662 1.1348 -1.06%
2006-11-27 0 0.940 0.940 0.950 0.940 0.960 1,287,600 1,223,616 0.9503 1.139 1.139 1.151 1.139 1.163 1,062,439 1.1517 -2.08%
2006-11-24 0 0.960 0.950 0.960 0.930 0.960 4,801,001 4,522,551 0.9420 1.163 1.151 1.163 1.127 1.163 3,961,455 1.1416 2.13%
2006-11-23 0 0.940 0.940 0.950 0.940 0.950 2,320,800 2,182,128 0.9402 1.139 1.139 1.151 1.139 1.151 1,914,964 1.1395 0.00%
2006-11-22 0 0.940 0.940 0.950 0.930 0.950 1,468,000 1,380,400 0.9403 1.139 1.139 1.151 1.127 1.151 1,211,292 1.1396 0.00%
2006-11-21 0 0.940 0.930 0.940 0.930 0.940 1,366,000 1,283,340 0.9395 1.139 1.127 1.139 1.127 1.139 1,127,129 1.1386 1.08%
2006-11-20 0 0.930 0.920 0.930 0.920 0.960 2,560,000 2,385,700 0.9319 1.127 1.115 1.127 1.115 1.163 2,112,336 1.1294 0.00%
2006-11-17 0 0.930 0.930 0.940 0.920 0.950 12,950,500 11,986,170 0.9255 1.127 1.127 1.139 1.115 1.151 10,685,860 1.1217 2.20%
2006-11-16 0 0.910 0.910 0.920 0.900 0.920 2,181,615 1,983,801 0.9093 1.103 1.103 1.115 1.091 1.115 1,800,118 1.1020 0.00%
2006-11-15 0 0.910 0.900 0.910 0.910 0.930 3,120,501 2,869,441 0.9195 1.103 1.091 1.103 1.103 1.127 2,574,822 1.1144 0.00%
2006-11-14 0 0.910 0.910 0.920 0.890 0.910 1,472,800 1,333,948 0.9057 1.103 1.103 1.115 1.079 1.103 1,215,253 1.0977 1.11%
2006-11-13 0 0.900 0.900 0.910 0.900 0.910 1,032,000 929,140 0.9003 1.091 1.091 1.103 1.091 1.103 851,535 1.0911 -1.10%
2006-11-10 0 0.910 0.910 0.920 0.900 0.910 294,000 267,460 0.9097 1.103 1.103 1.115 1.091 1.103 242,589 1.1025 0.00%
2006-11-09 0 0.910 0.900 0.920 0.900 0.910 932,000 841,400 0.9028 1.103 1.091 1.115 1.091 1.103 769,022 1.0941 1.11%
2006-11-08 0 0.900 0.900 0.910 0.880 0.910 5,117,211 4,603,086 0.8995 1.091 1.091 1.103 1.066 1.103 4,222,370 1.0902 0.00%
2006-11-07 0 0.900 0.890 0.900 0.870 0.900 4,307,333 3,815,201 0.8857 1.091 1.079 1.091 1.054 1.091 3,554,114 1.0735 4.65%
2006-11-06 0 0.860 0.860 0.870 0.860 0.900 3,280,400 2,864,972 0.8734 1.042 1.042 1.054 1.042 1.091 2,706,760 1.0585 -4.44%
2006-11-03 0 0.900 0.890 0.900 0.900 0.910 843,800 759,400 0.9000 1.091 1.079 1.091 1.091 1.103 696,246 1.0907 0.00%
2006-11-02 0 0.900 0.900 0.910 0.890 0.910 1,898,000 1,706,640 0.8992 1.091 1.091 1.103 1.079 1.103 1,566,099 1.0897 0.00%
2006-11-01 0 0.900 0.890 0.900 0.890 0.910 1,763,760 1,584,051 0.8981 1.091 1.079 1.091 1.079 1.103 1,455,333 1.0884 0.00%
2006-10-31 0 0.900 0.890 0.900 0.890 0.920 3,610,000 3,282,660 0.9093 1.091 1.079 1.091 1.079 1.115 2,978,723 1.1020 -2.17%
2006-10-27 0 0.920 0.910 0.930 0.910 0.930 3,280,760 3,032,629 0.9244 1.115 1.103 1.127 1.103 1.127 2,707,057 1.1203 -1.08%
2006-10-26 0 0.930 0.930 0.940 0.920 0.940 3,734,000 3,469,500 0.9292 1.127 1.127 1.139 1.115 1.139 3,081,039 1.1261 -1.06%
2006-10-25 0 0.940 0.940 0.950 0.930 0.940 3,068,000 2,868,780 0.9351 1.139 1.139 1.151 1.127 1.139 2,531,502 1.1332 0.00%
2006-10-24 0 0.940 0.930 0.950 0.920 0.950 1,381,900 1,283,790 0.9290 1.139 1.127 1.151 1.115 1.151 1,140,249 1.1259 1.08%
2006-10-23 0 0.930 0.930 0.940 0.930 0.940 764,000 712,120 0.9321 1.127 1.127 1.139 1.127 1.139 630,400 1.1296 0.00%
2006-10-20 0 0.930 0.930 0.940 0.930 0.940 2,325,000 2,171,180 0.9338 1.127 1.127 1.139 1.127 1.139 1,918,430 1.1317 -1.06%
2006-10-19 0 0.940 0.930 0.940 0.920 0.950 2,648,000 2,479,360 0.9363 1.139 1.127 1.139 1.115 1.151 2,184,947 1.1347 0.00%
2006-10-18 0 0.940 0.940 0.950 0.940 0.960 4,116,000 3,896,340 0.9466 1.139 1.139 1.151 1.139 1.163 3,396,239 1.1473 -2.08%
2006-10-17 0 0.960 0.960 0.970 0.950 0.970 1,530,000 1,467,740 0.9593 1.163 1.163 1.176 1.151 1.176 1,262,451 1.1626 1.05%
2006-10-16 0 0.950 0.950 0.960 0.940 0.960 3,035,540 2,885,307 0.9505 1.151 1.151 1.163 1.139 1.163 2,504,718 1.1519 0.00%
2006-10-13 0 0.950 0.950 0.960 0.950 0.970 1,396,800 1,335,484 0.9561 1.151 1.151 1.163 1.151 1.176 1,152,543 1.1587 0.00%
2006-10-12 0 0.950 0.950 0.960 0.950 0.960 780,000 747,100 0.9578 1.151 1.151 1.163 1.151 1.163 643,602 1.1608 -1.04%
2006-10-11 0 0.960 0.950 0.960 0.950 0.960 1,020,000 969,300 0.9503 1.163 1.151 1.163 1.151 1.163 841,634 1.1517 1.05%
2006-10-10 0 0.950 0.950 0.960 0.950 0.960 1,036,042 986,459 0.9521 1.151 1.151 1.163 1.151 1.163 854,870 1.1539 -1.04%
2006-10-09 0 0.960 0.950 0.960 0.950 0.970 1,136,000 1,087,120 0.9570 1.163 1.151 1.163 1.151 1.176 937,349 1.1598 -1.03%
2006-10-06 0 0.970 0.960 0.980 0.950 0.980 2,758,000 2,663,100 0.9656 1.176 1.163 1.188 1.151 1.188 2,275,711 1.1702 -1.02%
2006-10-05 0 0.980 0.980 0.990 0.970 1.010 2,579,200 2,567,164 0.9953 1.188 1.188 1.200 1.176 1.224 2,128,178 1.2063 0.00%
2006-10-04 0 1.010 1.010 1.020 1.000 1.020 1,312,043 1,329,367 1.0132 1.188 1.188 1.199 1.176 1.199 1,115,748 1.1915 0.00%
2006-10-03 0 1.010 1.010 1.020 1.010 1.020 338,000 342,180 1.0124 1.188 1.188 1.199 1.188 1.199 287,432 1.1905 0.00%
2006-09-29 0 1.010 1.010 1.020 1.010 1.020 944,000 954,140 1.0107 1.188 1.188 1.199 1.188 1.199 802,768 1.1886 0.00%
2006-09-28 0 1.010 1.010 1.020 1.000 1.020 682,000 686,740 1.0070 1.188 1.188 1.199 1.176 1.199 579,966 1.1841 -0.98%
2006-09-27 0 1.020 1.010 1.020 1.000 1.020 1,086,000 1,092,120 1.0056 1.199 1.188 1.199 1.176 1.199 923,524 1.1826 0.99%
2006-09-26 0 1.010 1.000 1.010 1.000 1.010 969,200 974,652 1.0056 1.188 1.176 1.188 1.176 1.188 824,198 1.1825 1.00%
2006-09-25 0 1.000 1.000 1.010 1.000 1.020 885,000 893,010 1.0091 1.176 1.176 1.188 1.176 1.199 752,595 1.1866 -1.96%
2006-09-22 0 1.020 1.020 1.030 1.010 1.020 1,561,400 1,582,348 1.0134 1.199 1.199 1.211 1.188 1.199 1,327,799 1.1917 0.99%
2006-09-21 0 1.010 1.000 1.020 1.010 1.030 3,215,182 3,279,217 1.0199 1.188 1.176 1.199 1.188 1.211 2,734,159 1.1994 -2.88%
2006-09-20 0 1.040 1.030 1.040 1.030 1.040 1,963,000 2,022,210 1.0302 1.223 1.211 1.223 1.211 1.223 1,669,316 1.2114 0.00%
2006-09-19 0 1.040 1.030 1.040 1.020 1.050 9,124,000 9,439,080 1.0345 1.223 1.211 1.223 1.199 1.235 7,758,960 1.2165 1.96%
2006-09-18 0 1.020 1.020 1.030 1.020 1.040 1,368,000 1,410,580 1.0311 1.199 1.199 1.211 1.199 1.223 1,163,334 1.2125 -1.92%
2006-09-15 0 1.040 1.020 1.040 1.020 1.050 5,619,000 5,822,460 1.0362 1.223 1.199 1.223 1.199 1.235 4,778,342 1.2185 -0.95%
2006-09-14 0 1.050 1.040 1.050 1.040 1.060 5,932,000 6,230,800 1.0504 1.235 1.223 1.235 1.223 1.246 5,044,515 1.2352 -0.94%
2006-09-13 0 1.060 1.060 1.070 1.030 1.060 2,965,084 3,113,604 1.0501 1.246 1.246 1.258 1.211 1.246 2,521,478 1.2348 3.92%
2006-09-12 0 1.020 1.010 1.030 1.010 1.050 3,994,000 4,107,960 1.0285 1.199 1.188 1.211 1.188 1.235 3,396,458 1.2095 0.00%
2006-09-11 0 1.020 1.010 1.030 1.010 1.060 3,842,400 3,986,320 1.0375 1.199 1.188 1.211 1.188 1.246 3,267,539 1.2200 0.00%
2006-09-08 0 1.020 1.010 1.020 1.010 1.020 664,000 673,740 1.0147 1.199 1.188 1.199 1.188 1.199 564,659 1.1932 0.99%
2006-09-07 0 1.010 1.000 1.010 1.000 1.010 466,600 467,842 1.0027 1.188 1.176 1.188 1.176 1.188 396,792 1.1791 0.00%
2006-09-06 0 1.010 1.000 1.010 0.990 1.010 542,200 542,974 1.0014 1.188 1.176 1.188 1.164 1.188 461,082 1.1776 1.00%
2006-09-05 0 1.000 0.990 1.000 0.990 1.000 348,000 346,060 0.9944 1.176 1.164 1.176 1.164 1.176 295,936 1.1694 1.01%
2006-09-04 0 0.990 0.990 1.000 0.990 1.010 5,612,000 5,602,480 0.9983 1.164 1.164 1.176 1.164 1.188 4,772,390 1.1739 -1.00%
2006-09-01 0 1.000 0.990 1.000 0.990 1.000 3,443,000 3,435,060 0.9977 1.176 1.164 1.176 1.164 1.176 2,927,893 1.1732 1.01%
2006-08-31 0 0.990 0.990 1.000 0.980 1.000 2,430,000 2,396,900 0.9864 1.164 1.164 1.176 1.152 1.176 2,066,448 1.1599 0.00%
2006-08-30 0 0.990 0.990 1.000 0.990 1.000 1,140,000 1,138,300 0.9985 1.164 1.164 1.176 1.164 1.176 969,445 1.1742 -1.00%
2006-08-29 0 1.000 0.990 1.000 0.990 1.000 1,606,000 1,597,060 0.9944 1.176 1.164 1.176 1.164 1.176 1,365,727 1.1694 1.01%
2006-08-28 0 0.990 0.990 1.000 0.990 1.000 528,000 527,960 0.9999 1.164 1.164 1.176 1.164 1.176 449,006 1.1758 0.00%
2006-08-25 0 0.990 0.990 1.000 0.990 1.000 437,600 435,692 0.9956 1.164 1.164 1.176 1.164 1.176 372,131 1.1708 -1.00%
2006-08-24 0 1.000 0.990 1.000 1.000 1.020 2,779,280 2,785,422 1.0022 1.176 1.164 1.176 1.176 1.199 2,363,472 1.1785 -1.96%
2006-08-23 0 1.020 1.010 1.020 1.010 1.020 1,172,012 1,195,052 1.0197 1.199 1.188 1.199 1.188 1.199 996,667 1.1990 0.99%
2006-08-22 0 1.010 1.000 1.010 1.010 1.030 1,474,000 1,495,100 1.0143 1.188 1.176 1.188 1.188 1.211 1,253,475 1.1928 -0.98%
2006-08-21 0 1.020 1.010 1.020 1.020 1.020 612,000 624,240 1.0200 1.199 1.188 1.199 1.199 1.199 520,439 1.1994 0.00%
2006-08-18 0 1.020 1.020 1.030 1.020 1.030 1,041,000 1,063,880 1.0220 1.199 1.199 1.211 1.199 1.211 885,256 1.2018 0.00%
2006-08-17 0 1.020 1.020 1.030 1.010 1.030 1,369,400 1,394,378 1.0182 1.199 1.199 1.211 1.188 1.211 1,164,524 1.1974 -0.97%
2006-08-16 0 1.030 1.020 1.030 1.020 1.030 480,500 494,270 1.0287 1.211 1.199 1.211 1.199 1.211 408,612 1.2096 0.98%
2006-08-15 0 1.020 1.020 1.030 1.020 1.030 282,100 288,899 1.0241 1.199 1.199 1.211 1.199 1.211 239,895 1.2043 -0.97%
2006-08-14 0 1.030 1.020 1.040 1.020 1.030 154,000 157,280 1.0213 1.211 1.199 1.223 1.199 1.211 130,960 1.2010 0.00%
2006-08-11 0 1.030 1.020 1.030 1.020 1.030 587,000 604,100 1.0291 1.211 1.199 1.211 1.199 1.211 499,179 1.2102 0.00%
2006-08-10 0 1.030 1.020 1.030 1.020 1.040 1,357,280 1,398,620 1.0305 1.211 1.199 1.211 1.199 1.223 1,154,218 1.2117 -1.90%
2006-08-09 0 1.050 1.040 1.050 1.020 1.050 1,802,000 1,861,880 1.0332 1.235 1.223 1.235 1.199 1.235 1,532,403 1.2150 2.94%
2006-08-08 0 1.020 1.010 1.020 1.010 1.030 1,713,205 1,740,573 1.0160 1.199 1.188 1.199 1.188 1.211 1,456,893 1.1947 -0.97%
2006-08-07 0 1.030 1.020 1.030 1.020 1.040 470,000 483,620 1.0290 1.211 1.199 1.211 1.199 1.223 399,683 1.2100 0.00%
2006-08-04 0 1.030 1.020 1.030 1.020 1.040 1,172,800 1,205,512 1.0279 1.211 1.199 1.211 1.199 1.223 997,338 1.2087 0.98%
2006-08-03 0 1.020 1.010 1.020 1.010 1.060 1,686,000 1,741,760 1.0331 1.199 1.188 1.199 1.188 1.246 1,433,758 1.2148 -0.97%
2006-08-02 0 1.030 1.020 1.030 1.010 1.040 280,000 288,340 1.0298 1.211 1.199 1.211 1.188 1.223 238,109 1.2110 0.98%
2006-08-01 0 1.020 1.010 1.030 1.020 1.030 612,000 624,720 1.0208 1.199 1.188 1.211 1.199 1.211 520,439 1.2004 -0.97%
2006-07-31 0 1.030 1.020 1.030 1.020 1.030 615,200 629,796 1.0237 1.211 1.199 1.211 1.199 1.211 523,160 1.2038 -0.96%
2006-07-28 0 1.040 1.020 1.030 1.020 1.040 448,429 461,529 1.0292 1.223 1.199 1.211 1.199 1.223 381,340 1.2103 0.00%
2006-07-27 0 1.040 1.030 1.040 1.030 1.040 401,000 414,490 1.0336 1.223 1.211 1.223 1.211 1.223 341,006 1.2155 0.97%
2006-07-26 0 1.030 1.030 1.040 1.020 1.040 806,000 830,280 1.0301 1.211 1.211 1.223 1.199 1.223 685,414 1.2114 0.00%
2006-07-25 0 1.030 1.020 1.030 1.030 1.050 1,070,000 1,104,700 1.0324 1.211 1.199 1.211 1.211 1.235 909,917 1.2141 -0.96%
2006-07-24 0 1.040 1.020 1.040 1.030 1.050 712,000 742,640 1.0430 1.223 1.199 1.223 1.211 1.235 605,478 1.2265 0.00%
2006-07-21 0 1.040 1.030 1.050 1.030 1.060 2,172,000 2,277,300 1.0485 1.223 1.211 1.235 1.211 1.246 1,847,047 1.2329 1.96%
2006-07-20 0 1.020 1.020 1.030 1.020 1.110 1,747,514 1,819,085 1.0410 1.199 1.199 1.211 1.199 1.305 1,486,069 1.2241 -5.56%
2006-07-19 0 1.080 1.080 1.090 1.050 1.090 1,795,000 1,933,200 1.0770 1.270 1.270 1.282 1.235 1.282 1,526,450 1.2665 3.85%
2006-07-18 0 1.040 1.040 1.050 1.040 1.040 406,000 422,240 1.0400 1.223 1.223 1.235 1.223 1.223 345,258 1.2230 0.00%
2006-07-17 0 1.040 1.040 1.050 1.040 1.040 36,000 37,440 1.0400 1.223 1.223 1.235 1.223 1.223 30,614 1.2230 -0.95%
2006-07-14 0 1.050 1.040 1.050 1.030 1.050 391,000 404,920 1.0356 1.235 1.223 1.235 1.211 1.235 332,503 1.2178 0.00%
2006-07-13 0 1.050 1.050 1.060 1.040 1.070 221,200 233,120 1.0539 1.235 1.235 1.246 1.223 1.258 188,106 1.2393 -1.87%
2006-07-12 0 1.070 1.050 1.070 1.060 1.080 248,000 264,200 1.0653 1.258 1.235 1.258 1.246 1.270 210,897 1.2527 0.94%
2006-07-11 0 1.060 1.060 1.080 1.060 1.100 772,000 830,200 1.0754 1.246 1.246 1.270 1.246 1.294 656,501 1.2646 -3.64%
2006-07-10 0 1.100 1.090 1.100 1.090 1.100 825,000 905,230 1.0972 1.294 1.282 1.294 1.282 1.294 701,572 1.2903 -1.79%
2006-07-07 0 1.120 1.100 1.120 1.080 1.120 4,544,000 5,021,500 1.1051 1.317 1.294 1.317 1.270 1.317 3,864,173 1.2995 3.70%
2006-07-06 0 1.080 1.080 1.090 1.060 1.090 3,099,500 3,332,405 1.0751 1.270 1.270 1.282 1.246 1.282 2,635,784 1.2643 0.93%
2006-07-05 0 1.070 1.060 1.070 1.060 1.070 2,243,000 2,386,220 1.0639 1.258 1.246 1.258 1.246 1.258 1,907,425 1.2510 1.90%
2006-07-04 0 1.050 1.050 1.060 1.040 1.080 3,120,000 3,293,060 1.0555 1.235 1.235 1.246 1.223 1.270 2,653,217 1.2412 0.00%
2006-07-03 0 1.050 1.040 1.050 1.030 1.050 3,940,000 4,126,620 1.0474 1.235 1.223 1.235 1.211 1.235 3,350,537 1.2316 0.00%
2006-06-30 0 1.050 1.040 1.050 1.040 1.060 2,795,580 2,931,240 1.0485 1.235 1.223 1.235 1.223 1.246 2,377,334 1.2330 1.94%
2006-06-29 0 1.030 1.010 1.030 1.010 1.050 2,899,000 2,951,260 1.0180 1.211 1.188 1.211 1.188 1.235 2,465,281 1.1971 0.98%
2006-06-28 0 1.020 1.000 1.020 1.000 1.020 532,000 533,380 1.0026 1.199 1.176 1.199 1.176 1.199 452,408 1.1790 2.00%
2006-06-27 0 1.000 1.000 1.020 1.000 1.020 380,000 382,400 1.0063 1.176 1.176 1.199 1.176 1.199 323,148 1.1834 -0.99%
2006-06-26 0 1.010 1.000 1.010 1.000 1.020 1,334,500 1,343,605 1.0068 1.188 1.176 1.188 1.176 1.199 1,134,846 1.1840 0.00%
2006-06-23 0 1.010 1.000 1.010 1.000 1.020 687,200 694,164 1.0101 1.188 1.176 1.188 1.176 1.199 584,388 1.1878 -0.98%
2006-06-22 0 1.020 1.010 1.020 1.020 1.030 110,000 112,700 1.0245 1.199 1.188 1.199 1.199 1.211 93,543 1.2048 0.00%
2006-06-21 0 1.020 1.020 1.030 1.020 1.030 180,000 183,880 1.0216 1.199 1.199 1.211 1.199 1.211 153,070 1.2013 -1.92%
2006-06-20 0 1.040 1.020 1.040 1.010 1.040 500,800 513,824 1.0260 1.223 1.199 1.223 1.188 1.223 425,875 1.2065 1.96%
2006-06-19 0 1.020 1.020 1.030 1.020 1.040 648,000 668,120 1.0310 1.199 1.199 1.211 1.199 1.223 551,053 1.2124 -0.97%
2006-06-16 0 1.030 1.030 1.040 1.020 1.050 1,235,000 1,272,760 1.0306 1.211 1.211 1.223 1.199 1.235 1,050,232 1.2119 0.00%
2006-06-15 0 1.030 1.030 1.040 1.020 1.040 3,442,000 3,532,220 1.0262 1.211 1.211 1.223 1.199 1.223 2,927,043 1.2068 0.98%
2006-06-14 0 1.020 1.020 1.030 0.990 1.030 2,082,001 2,115,876 1.0163 1.199 1.199 1.211 1.164 1.211 1,770,513 1.1951 0.99%
2006-06-13 0 1.010 1.000 1.010 1.000 1.020 1,151,000 1,161,410 1.0090 1.188 1.176 1.188 1.176 1.199 978,799 1.1866 -0.98%
2006-06-12 0 1.020 1.010 1.020 1.000 1.030 842,000 853,360 1.0135 1.199 1.188 1.199 1.176 1.211 716,029 1.1918 0.00%
2006-06-09 0 1.020 1.010 1.020 1.000 1.020 2,760,000 2,782,980 1.0083 1.199 1.188 1.199 1.176 1.199 2,347,077 1.1857 2.00%
2006-06-08 0 1.000 0.980 1.000 0.990 1.030 3,560,552 3,582,770 1.0062 1.176 1.152 1.176 1.164 1.211 3,027,858 1.1833 -2.91%
2006-06-07 0 1.030 1.020 1.030 1.020 1.050 1,654,000 1,698,380 1.0268 1.211 1.199 1.211 1.199 1.235 1,406,545 1.2075 -1.90%
2006-06-06 0 1.050 1.040 1.050 1.030 1.050 1,636,100 1,703,020 1.0409 1.235 1.223 1.235 1.211 1.235 1,391,323 1.2240 -0.94%
2006-06-05 0 1.060 1.050 1.060 1.040 1.060 1,778,500 1,870,360 1.0517 1.246 1.235 1.246 1.223 1.246 1,512,419 1.2367 0.95%
2006-06-02 0 1.050 1.040 1.050 1.030 1.050 1,713,001 1,787,511 1.0435 1.235 1.223 1.235 1.211 1.235 1,456,719 1.2271 0.96%
2006-06-01 0 1.040 1.030 1.040 1.010 1.040 1,884,000 1,929,200 1.0240 1.223 1.211 1.223 1.188 1.223 1,602,135 1.2041 1.96%
2006-05-30 0 1.020 1.010 1.020 1.010 1.030 1,002,000 1,017,260 1.0152 1.199 1.188 1.199 1.188 1.211 852,091 1.1938 0.00%
2006-05-29 0 1.020 1.010 1.020 1.010 1.030 1,914,000 1,940,440 1.0138 1.199 1.188 1.199 1.188 1.211 1,627,647 1.1922 0.99%
2006-05-26 0 1.010 1.010 1.020 1.000 1.050 2,865,800 2,903,384 1.0131 1.188 1.188 1.199 1.176 1.235 2,437,048 1.1914 -0.98%
2006-05-25 0 1.020 1.010 1.020 1.000 1.030 5,547,600 5,631,688 1.0152 1.199 1.188 1.199 1.176 1.211 4,717,625 1.1938 0.00%
2006-05-24 0 1.020 1.010 1.020 1.000 1.050 4,784,000 4,874,160 1.0188 1.199 1.188 1.199 1.176 1.235 4,068,267 1.1981 0.00%
2006-05-23 0 1.020 1.020 1.030 1.010 1.050 2,652,000 2,706,920 1.0207 1.199 1.199 1.211 1.188 1.235 2,255,235 1.2003 -1.92%
2006-05-22 0 1.040 1.040 1.050 1.030 1.110 3,518,000 3,750,420 1.0661 1.223 1.223 1.235 1.211 1.305 2,991,673 1.2536 -4.59%
2006-05-19 0 1.090 1.070 1.100 1.050 1.100 3,588,000 3,853,360 1.0740 1.282 1.258 1.294 1.235 1.294 3,051,200 1.2629 0.93%
2006-05-18 0 1.080 1.070 1.080 1.050 1.090 4,303,998 4,607,443 1.0705 1.270 1.258 1.270 1.235 1.282 3,660,078 1.2588 -1.55%
2006-05-17 0 1.170 1.160 1.170 1.130 1.170 12,087,000 13,943,680 1.1536 1.290 1.279 1.290 1.246 1.290 10,962,661 1.2719 2.63%
2006-05-16 0 1.140 1.130 1.140 1.120 1.170 11,281,200 12,849,820 1.1390 1.257 1.246 1.257 1.235 1.290 10,231,817 1.2559 -1.72%
2006-05-15 0 1.160 1.160 1.180 1.160 1.200 6,196,800 7,304,664 1.1788 1.279 1.279 1.301 1.279 1.323 5,620,371 1.2997 -2.52%
2006-05-12 0 1.190 1.190 1.200 1.130 1.200 13,420,185 15,866,175 1.1823 1.312 1.312 1.323 1.246 1.323 12,171,833 1.3035 4.39%
2006-05-11 0 1.140 1.140 1.150 1.120 1.150 12,245,617 13,894,539 1.1347 1.257 1.257 1.268 1.235 1.268 11,106,524 1.2510 1.79%
2006-05-10 0 1.120 1.110 1.120 1.110 1.140 1,558,000 1,743,720 1.1192 1.235 1.224 1.235 1.224 1.257 1,413,074 1.2340 -0.88%
2006-05-09 0 1.130 1.120 1.130 1.100 1.160 10,438,000 11,759,020 1.1266 1.246 1.235 1.246 1.213 1.279 9,467,052 1.2421 0.89%
2006-05-08 0 1.120 1.120 1.130 1.120 1.140 5,452,880 6,118,690 1.1221 1.235 1.235 1.246 1.235 1.257 4,945,650 1.2372 0.00%
2006-05-04 0 1.120 1.110 1.120 1.090 1.130 3,277,392 3,659,752 1.1167 1.235 1.224 1.235 1.202 1.246 2,972,527 1.2312 2.75%
2006-05-03 0 1.090 1.090 1.100 1.090 1.140 4,970,000 5,518,000 1.1103 1.202 1.202 1.213 1.202 1.257 4,507,688 1.2241 -3.54%
2006-05-02 0 1.130 1.120 1.130 1.120 1.140 916,000 1,034,890 1.1298 1.246 1.235 1.246 1.235 1.257 830,793 1.2457 0.00%
2006-04-28 0 1.130 1.130 1.140 1.120 1.140 952,000 1,075,380 1.1296 1.246 1.246 1.257 1.235 1.257 863,444 1.2455 -0.88%
2006-04-27 0 1.140 1.130 1.150 1.140 1.160 943,600 1,081,056 1.1457 1.257 1.246 1.268 1.257 1.279 855,826 1.2632 0.00%
2006-04-26 0 1.140 1.140 1.150 1.120 1.140 919,200 1,038,968 1.1303 1.257 1.257 1.268 1.235 1.257 833,696 1.2462 0.88%
2006-04-25 0 1.130 1.120 1.130 1.110 1.140 1,946,000 2,185,620 1.1231 1.246 1.235 1.246 1.224 1.257 1,764,982 1.2383 -0.88%
2006-04-24 0 1.140 1.140 1.150 1.140 1.150 1,341,456 1,530,106 1.1406 1.257 1.257 1.268 1.257 1.268 1,216,673 1.2576 0.00%
2006-04-21 0 1.140 1.150 1.160 1.140 1.160 1,688,000 1,944,420 1.1519 1.257 1.268 1.279 1.257 1.279 1,530,981 1.2700 -0.87%
2006-04-20 0 1.150 1.150 1.160 1.130 1.170 1,768,960 2,044,336 1.1557 1.268 1.268 1.279 1.246 1.290 1,604,410 1.2742 -1.71%
2006-04-19 0 1.170 1.160 1.170 1.150 1.190 2,798,100 3,248,607 1.1610 1.290 1.279 1.290 1.268 1.312 2,537,819 1.2801 0.00%
2006-04-18 0 1.170 1.160 1.170 1.160 1.190 2,810,812 3,298,748 1.1736 1.290 1.279 1.290 1.279 1.312 2,549,349 1.2940 -1.68%
2006-04-13 0 1.190 1.190 1.200 1.180 1.220 2,225,058 2,664,327 1.1974 1.312 1.312 1.323 1.301 1.345 2,018,082 1.3202 -1.65%
2006-04-12 0 1.210 1.210 1.220 1.190 1.280 7,826,800 9,545,816 1.2196 1.334 1.334 1.345 1.312 1.411 7,098,747 1.3447 -2.42%
2006-04-11 0 1.240 1.240 1.250 1.200 1.270 11,415,693 14,215,985 1.2453 1.367 1.367 1.378 1.323 1.400 10,353,800 1.3730 4.20%
2006-04-10 0 1.190 1.180 1.200 1.170 1.210 5,846,000 6,937,540 1.1867 1.312 1.301 1.323 1.290 1.334 5,302,202 1.3084 2.59%
2006-04-07 0 1.160 1.160 1.170 1.160 1.180 2,925,000 3,422,794 1.1702 1.279 1.279 1.290 1.279 1.301 2,652,915 1.2902 -2.52%
2006-04-06 0 1.190 1.180 1.190 1.180 1.210 3,525,000 4,205,510 1.1931 1.312 1.301 1.312 1.301 1.334 3,197,103 1.3154 -0.83%
2006-04-04 0 1.200 1.190 1.200 1.170 1.210 4,992,000 5,962,500 1.1944 1.323 1.312 1.323 1.290 1.334 4,527,642 1.3169 2.56%
2006-04-03 0 1.170 1.170 1.180 1.150 1.210 4,067,389 4,821,805 1.1855 1.290 1.290 1.301 1.268 1.334 3,689,038 1.3071 -2.50%
2006-03-31 0 1.200 1.190 1.200 1.190 1.230 19,438,700 23,339,188 1.2007 1.323 1.312 1.323 1.312 1.356 17,630,502 1.3238 3.45%
2006-03-30 0 1.160 1.140 1.160 1.120 1.180 5,451,000 6,203,990 1.1381 1.279 1.257 1.279 1.235 1.301 4,943,945 1.2549 3.57%
2006-03-29 0 1.120 1.120 1.130 1.100 1.130 1,748,520 1,931,046 1.1044 1.235 1.235 1.246 1.213 1.246 1,585,872 1.2177 0.90%
2006-03-28 0 1.110 1.100 1.110 1.100 1.120 2,655,280 2,938,990 1.1068 1.224 1.213 1.224 1.213 1.235 2,408,285 1.2204 0.91%
2006-03-27 0 1.100 1.100 1.120 1.100 1.150 5,263,000 5,886,120 1.1184 1.213 1.213 1.235 1.213 1.268 4,773,433 1.2331 0.00%
2006-03-24 0 1.100 1.080 1.110 1.060 1.100 1,886,089 2,039,733 1.0815 1.213 1.191 1.224 1.169 1.213 1,710,644 1.1924 2.80%
2006-03-23 0 1.070 1.070 1.080 1.060 1.080 1,183,000 1,266,660 1.0707 1.180 1.180 1.191 1.169 1.191 1,072,957 1.1805 0.00%
2006-03-22 0 1.070 1.070 1.080 1.060 1.080 1,295,840 1,387,574 1.0708 1.180 1.180 1.191 1.169 1.191 1,175,300 1.1806 -1.83%
2006-03-21 0 1.090 1.070 1.090 1.060 1.090 1,252,000 1,348,020 1.0767 1.202 1.180 1.202 1.169 1.202 1,135,538 1.1871 0.93%
2006-03-20 0 1.080 1.080 1.090 1.080 1.090 1,346,000 1,460,900 1.0854 1.191 1.191 1.202 1.191 1.202 1,220,794 1.1967 -0.92%
2006-03-17 0 1.090 1.080 1.090 1.080 1.100 2,588,000 2,815,200 1.0878 1.202 1.191 1.202 1.191 1.213 2,347,263 1.1994 -0.91%
2006-03-16 0 1.100 1.100 1.110 1.100 1.120 1,287,459 1,428,406 1.1095 1.213 1.213 1.224 1.213 1.235 1,167,699 1.2233 -1.79%
2006-03-15 0 1.120 1.120 1.130 1.100 1.130 1,495,600 1,674,308 1.1195 1.235 1.235 1.246 1.213 1.246 1,356,479 1.2343 0.00%
2006-03-14 0 1.120 1.120 1.130 1.100 1.140 3,281,680 3,659,450 1.1151 1.235 1.235 1.246 1.213 1.257 2,976,416 1.2295 2.75%
2006-03-13 0 1.090 1.090 1.100 1.090 1.120 1,424,000 1,576,840 1.1073 1.202 1.202 1.213 1.202 1.235 1,291,539 1.2209 0.00%
2006-03-10 0 1.090 1.090 1.100 1.070 1.090 794,000 859,880 1.0830 1.202 1.202 1.213 1.180 1.202 720,142 1.1940 0.93%
2006-03-09 0 1.080 1.070 1.080 1.070 1.110 1,552,000 1,685,880 1.0863 1.191 1.180 1.191 1.180 1.224 1,407,632 1.1977 0.00%
2006-03-08 0 1.080 1.080 1.090 1.070 1.120 4,596,000 4,983,520 1.0843 1.191 1.191 1.202 1.180 1.235 4,168,478 1.1955 -3.57%
2006-03-07 0 1.120 1.120 1.130 1.120 1.170 1,548,400 1,773,524 1.1454 1.235 1.235 1.246 1.235 1.290 1,404,367 1.2629 -4.27%
2006-03-06 0 1.170 1.170 1.180 1.150 1.180 3,249,080 3,798,860 1.1692 1.290 1.290 1.301 1.268 1.301 2,946,849 1.2891 1.74%
2006-03-03 0 1.150 1.150 1.160 1.130 1.160 1,454,000 1,660,660 1.1421 1.268 1.268 1.279 1.246 1.279 1,318,748 1.2593 0.00%
2006-03-02 0 1.150 1.150 1.160 1.150 1.170 932,520 1,081,822 1.1601 1.268 1.268 1.279 1.268 1.290 845,777 1.2791 -0.86%
2006-03-01 0 1.160 1.160 1.170 1.150 1.180 3,260,000 3,812,720 1.1695 1.279 1.279 1.290 1.268 1.301 2,956,753 1.2895 -0.85%
2006-02-28 0 1.170 1.160 1.170 1.120 1.190 7,559,187 8,832,741 1.1685 1.290 1.279 1.290 1.235 1.312 6,856,028 1.2883 4.46%
2006-02-27 0 1.120 1.110 1.130 1.100 1.120 11,922,000 13,237,560 1.1103 1.235 1.224 1.246 1.213 1.235 10,813,010 1.2242 1.82%
2006-02-24 0 1.100 1.100 1.110 1.100 1.140 3,766,000 4,185,400 1.1114 1.213 1.213 1.224 1.213 1.257 3,415,685 1.2253 -3.51%
2006-02-23 0 1.140 1.120 1.130 1.130 1.150 4,425,640 5,034,558 1.1376 1.257 1.235 1.246 1.246 1.268 4,013,965 1.2543 0.88%
2006-02-22 0 1.130 1.130 1.150 1.100 1.160 8,622,410 9,734,203 1.1289 1.246 1.246 1.268 1.213 1.279 7,820,349 1.2447 -2.59%
2006-02-21 0 1.160 1.150 1.160 1.140 1.180 8,919,501 10,333,821 1.1586 1.279 1.268 1.279 1.257 1.301 8,089,805 1.2774 -2.52%
2006-02-20 0 1.190 1.190 1.200 1.180 1.230 33,246,474 39,861,055 1.1990 1.312 1.312 1.323 1.301 1.356 30,153,870 1.3219 4.39%
2006-02-17 0 1.140 1.130 1.140 1.070 1.150 11,278,000 12,470,760 1.1058 1.257 1.246 1.257 1.180 1.268 10,228,915 1.2192 6.54%
2006-02-16 0 1.070 1.050 1.070 1.050 1.090 9,873,200 10,572,468 1.0708 1.180 1.158 1.180 1.158 1.202 8,954,790 1.1806 1.90%
2006-02-15 0 1.050 1.040 1.050 1.040 1.070 5,384,200 5,678,876 1.0547 1.158 1.147 1.158 1.147 1.180 4,883,359 1.1629 0.96%
2006-02-14 0 1.040 1.030 1.040 1.040 1.060 2,303,000 2,410,720 1.0468 1.147 1.136 1.147 1.147 1.169 2,088,774 1.1541 -0.95%
2006-02-13 0 1.050 1.040 1.050 1.050 1.100 3,916,800 4,194,544 1.0709 1.158 1.147 1.158 1.158 1.213 3,552,457 1.1807 -0.94%
2006-02-10 0 1.060 1.050 1.060 1.030 1.080 2,285,004 2,403,794 1.0520 1.169 1.158 1.169 1.136 1.191 2,072,452 1.1599 1.92%
2006-02-09 0 1.040 1.030 1.040 1.020 1.050 3,016,800 3,110,000 1.0309 1.147 1.136 1.147 1.125 1.158 2,736,176 1.1366 -0.95%
2006-02-08 0 1.050 1.040 1.050 1.030 1.050 1,412,000 1,476,940 1.0460 1.158 1.147 1.158 1.136 1.158 1,280,655 1.1533 0.00%
2006-02-07 0 1.050 1.040 1.050 1.040 1.080 1,819,700 1,919,184 1.0547 1.158 1.147 1.158 1.147 1.191 1,650,431 1.1628 -0.94%
2006-02-06 0 1.060 1.060 1.070 1.060 1.090 970,000 1,038,480 1.0706 1.169 1.169 1.180 1.169 1.202 879,770 1.1804 -0.93%
2006-02-03 0 1.070 1.060 1.070 1.020 1.100 2,159,800 2,291,552 1.0610 1.180 1.169 1.180 1.125 1.213 1,958,894 1.1698 -0.93%
2006-02-02 0 1.080 1.090 1.100 1.080 1.110 1,722,000 1,891,840 1.0986 1.191 1.202 1.213 1.191 1.224 1,561,819 1.2113 -2.70%
2006-02-01 0 1.110 1.090 1.110 1.080 1.120 2,857,500 3,138,970 1.0985 1.224 1.202 1.224 1.191 1.235 2,591,694 1.2112 0.00%
2006-01-27 0 1.110 1.110 1.120 1.090 1.120 3,546,000 3,933,060 1.1092 1.224 1.224 1.235 1.202 1.235 3,216,149 1.2229 2.78%
2006-01-26 0 1.080 1.070 1.090 1.070 1.160 6,237,007 6,884,957 1.1039 1.191 1.180 1.202 1.180 1.279 5,656,837 1.2171 -6.09%
2006-01-25 0 1.150 1.140 1.150 1.050 1.190 19,132,502 21,923,472 1.1459 1.268 1.257 1.268 1.158 1.312 17,352,787 1.2634 9.52%
2006-01-24 0 1.050 1.050 1.060 1.010 1.060 3,290,601 3,382,094 1.0278 1.158 1.158 1.169 1.114 1.169 2,984,508 1.1332 3.96%
2006-01-23 0 1.010 0.990 1.000 1.000 1.020 476,000 478,900 1.0061 1.114 1.092 1.103 1.103 1.125 431,722 1.1093 -0.98%
2006-01-20 0 1.020 1.020 1.030 1.010 1.060 1,244,880 1,279,362 1.0277 1.125 1.125 1.136 1.114 1.169 1,129,081 1.1331 -2.86%
2006-01-19 0 1.050 1.050 1.060 0.980 1.060 3,711,760 3,804,967 1.0251 1.158 1.158 1.169 1.081 1.169 3,366,490 1.1302 8.25%
2006-01-18 0 0.970 0.970 0.980 0.960 1.000 1,380,000 1,350,240 0.9784 1.069 1.069 1.081 1.058 1.103 1,251,632 1.0788 -2.02%
2006-01-17 0 0.990 0.990 1.000 0.990 1.000 1,472,000 1,460,140 0.9919 1.092 1.092 1.103 1.092 1.103 1,335,074 1.0937 -1.00%
2006-01-16 0 1.000 0.990 1.000 0.980 1.000 906,500 904,670 0.9980 1.103 1.092 1.103 1.081 1.103 822,177 1.1003 1.01%
2006-01-13 0 0.990 0.990 1.000 0.990 1.010 1,989,500 1,991,280 1.0009 1.092 1.092 1.103 1.092 1.114 1,804,436 1.1035 -1.00%
2006-01-12 0 1.000 0.990 1.000 0.980 1.010 958,800 951,976 0.9929 1.103 1.092 1.103 1.081 1.114 869,612 1.0947 0.00%
2006-01-11 0 1.000 0.980 1.000 0.970 1.000 9,013,400 8,878,967 0.9851 1.103 1.081 1.103 1.069 1.103 8,174,969 1.0861 2.04%
2006-01-10 0 0.980 0.970 0.990 0.980 1.010 2,810,164 2,782,776 0.9903 1.081 1.069 1.092 1.081 1.114 2,548,761 1.0918 -2.97%
2006-01-09 0 1.010 1.000 1.010 1.000 1.020 1,236,000 1,247,160 1.0090 1.114 1.103 1.114 1.103 1.125 1,121,027 1.1125 1.00%
2006-01-06 0 1.000 1.000 1.020 1.000 1.020 1,077,600 1,081,552 1.0037 1.103 1.103 1.125 1.103 1.125 977,361 1.1066 -0.99%
2006-01-05 0 1.010 1.010 1.030 1.000 1.030 414,000 421,960 1.0192 1.114 1.114 1.136 1.103 1.136 375,490 1.1238 1.00%
2006-01-04 0 1.000 0.990 1.010 1.000 1.040 3,040,000 3,062,260 1.0073 1.103 1.092 1.114 1.103 1.147 2,757,218 1.1106 -1.96%
2006-01-03 0 1.020 1.020 1.030 1.020 1.040 2,325,739 2,392,221 1.0286 1.125 1.125 1.136 1.125 1.147 2,109,398 1.1341 -0.97%
2005-12-30 0 1.030 1.020 1.030 1.020 1.040 1,830,000 1,893,600 1.0348 1.136 1.125 1.136 1.125 1.147 1,659,772 1.1409 0.00%
2005-12-29 0 1.030 1.020 1.030 1.010 1.030 1,863,055 1,905,054 1.0225 1.136 1.125 1.136 1.114 1.136 1,689,753 1.1274 1.98%
2005-12-28 0 1.010 1.010 1.040 1.000 1.040 1,626,000 1,658,160 1.0198 1.114 1.114 1.147 1.103 1.147 1,474,749 1.1244 0.00%
2005-12-23 0 1.010 1.000 1.010 1.000 1.010 652,000 652,740 1.0011 1.114 1.103 1.114 1.103 1.114 591,351 1.1038 1.00%
2005-12-22 0 1.000 1.000 1.010 1.000 1.010 6,377,002 6,096,442 0.9560 1.103 1.103 1.114 1.103 1.114 5,783,810 1.0541 -0.99%
2005-12-21 0 1.010 0.990 1.010 0.990 1.010 1,064,000 1,063,840 0.9998 1.114 1.092 1.114 1.092 1.114 965,026 1.1024 1.00%
2005-12-20 0 1.000 0.990 1.000 1.000 1.000 665,000 665,000 1.0000 1.103 1.092 1.103 1.103 1.103 603,141 1.1026 0.00%
2005-12-19 0 1.000 1.000 1.010 0.990 1.000 152,000 151,980 0.9999 1.103 1.103 1.114 1.092 1.103 137,861 1.1024 -0.99%
2005-12-16 0 1.010 1.000 1.010 0.970 1.010 3,182,600 3,155,790 0.9916 1.114 1.103 1.114 1.069 1.114 2,886,553 1.0933 0.00%
2005-12-15 0 1.010 1.000 1.010 0.990 1.010 2,042,203 2,043,365 1.0006 1.114 1.103 1.114 1.092 1.114 1,852,236 1.1032 3.06%
2005-12-14 0 0.980 0.980 0.990 0.980 1.010 1,658,000 1,641,020 0.9898 1.081 1.081 1.092 1.081 1.114 1,503,772 1.0913 1.03%
2005-12-13 0 0.970 0.970 0.980 0.970 0.990 952,000 932,600 0.9796 1.069 1.069 1.081 1.069 1.092 863,444 1.0801 -1.02%
2005-12-12 0 0.980 0.970 0.990 0.950 1.020 3,952,000 3,862,720 0.9774 1.081 1.069 1.092 1.047 1.125 3,584,383 1.0777 -3.92%
2005-12-09 0 1.020 1.020 1.030 1.020 1.030 357,760 366,310 1.0239 1.125 1.125 1.136 1.125 1.136 324,481 1.1289 -0.97%
2005-12-08 0 1.030 1.020 1.030 1.010 1.030 1,670,200 1,696,972 1.0160 1.136 1.125 1.136 1.114 1.136 1,514,837 1.1202 0.00%
2005-12-07 0 1.030 1.020 1.030 1.010 1.030 4,982,000 5,071,900 1.0180 1.136 1.125 1.136 1.114 1.136 4,518,572 1.1225 1.98%
2005-12-06 0 1.010 1.000 1.020 1.010 1.020 2,182,000 2,212,960 1.0142 1.114 1.103 1.125 1.114 1.125 1,979,029 1.1182 -0.98%
2005-12-05 0 1.020 1.020 1.030 1.020 1.050 1,898,800 1,959,164 1.0318 1.125 1.125 1.136 1.125 1.158 1,722,173 1.1376 -4.67%
2005-12-02 0 1.070 1.050 1.080 1.060 1.090 584,000 630,460 1.0796 1.180 1.158 1.191 1.169 1.202 529,676 1.1903 -0.93%
2005-12-01 0 1.080 1.080 1.090 1.080 1.130 2,990,000 3,295,860 1.1023 1.191 1.191 1.202 1.191 1.246 2,711,869 1.2153 0.00%
2005-11-30 0 1.080 1.070 1.080 1.030 1.100 1,775,800 1,897,356 1.0685 1.191 1.180 1.191 1.136 1.213 1,610,614 1.1780 5.88%
2005-11-29 0 1.020 1.020 1.030 1.010 1.030 474,000 484,380 1.0219 1.125 1.125 1.136 1.114 1.136 429,908 1.1267 -0.97%
2005-11-28 0 1.030 1.020 1.030 1.030 1.060 478,000 497,920 1.0417 1.136 1.125 1.136 1.136 1.169 433,536 1.1485 -1.90%
2005-11-25 0 1.050 1.050 1.060 1.050 1.090 766,155 819,633 1.0698 1.158 1.158 1.169 1.158 1.202 694,887 1.1795 -0.94%
2005-11-24 0 1.060 1.040 1.060 1.040 1.080 292,000 307,580 1.0534 1.169 1.147 1.169 1.147 1.191 264,838 1.1614 1.92%
2005-11-23 0 1.040 1.040 1.060 1.040 1.080 375,000 397,700 1.0605 1.147 1.147 1.169 1.147 1.191 340,117 1.1693 -2.80%
2005-11-22 0 1.070 1.060 1.080 1.070 1.070 10,000 10,700 1.0700 1.180 1.169 1.191 1.180 1.180 9,070 1.1797 -1.83%
2005-11-21 0 1.090 1.060 1.090 1.060 1.090 72,800 78,036 1.0719 1.202 1.169 1.202 1.169 1.202 66,028 1.1819 0.00%
2005-11-18 0 1.090 1.070 1.090 1.050 1.090 104,000 110,480 1.0623 1.202 1.180 1.202 1.158 1.202 94,326 1.1713 3.81%
2005-11-17 0 1.050 1.050 1.090 1.040 1.050 128,000 134,100 1.0477 1.158 1.158 1.202 1.147 1.158 116,093 1.1551 -1.87%
2005-11-16 0 1.070 1.050 1.070 - - 0 0 - 1.180 1.158 1.180 - - 0 - 0.00%
2005-11-15 0 1.070 1.070 1.090 1.050 1.070 270,000 287,020 1.0630 1.180 1.180 1.202 1.158 1.180 244,884 1.1721 0.00%
2005-11-14 0 1.070 1.040 1.070 1.070 1.070 4,000 4,280 1.0700 1.180 1.147 1.180 1.180 1.180 3,628 1.1797 -0.93%
2005-11-11 0 1.080 1.060 1.080 1.020 1.080 776,000 819,360 1.0559 1.191 1.169 1.191 1.125 1.191 703,816 1.1642 3.85%
2005-11-10 0 1.040 1.040 1.050 1.040 1.050 152,000 159,380 1.0486 1.147 1.147 1.158 1.147 1.158 137,861 1.1561 -1.89%
2005-11-09 0 1.060 1.040 1.060 1.030 1.060 326,000 340,040 1.0431 1.169 1.147 1.169 1.136 1.169 295,675 1.1500 4.95%
2005-11-08 0 1.010 1.010 1.020 1.010 1.050 1,164,036 1,197,476 1.0287 1.114 1.114 1.125 1.114 1.158 1,055,757 1.1342 -2.88%
2005-11-07 0 1.040 1.030 1.050 1.040 1.060 354,000 372,140 1.0512 1.147 1.136 1.158 1.147 1.169 321,071 1.1591 -2.80%
2005-11-04 0 1.070 1.070 1.090 1.070 1.100 390,800 424,700 1.0867 1.180 1.180 1.202 1.180 1.213 354,448 1.1982 -1.83%
2005-11-03 0 1.090 1.090 1.100 1.090 1.100 416,000 454,340 1.0922 1.202 1.202 1.213 1.202 1.213 377,303 1.2042 -0.91%
2005-11-02 0 1.100 1.100 1.110 1.100 1.120 2,220,000 2,445,800 1.1017 1.213 1.213 1.224 1.213 1.235 2,013,494 1.2147 -4.35%
2005-11-01 0 1.150 1.130 1.160 1.060 1.150 640,500 701,165 1.0947 1.268 1.246 1.279 1.169 1.268 580,920 1.2070 8.49%
2005-10-31 0 1.060 1.060 1.070 0.960 1.070 855,900 897,937 1.0491 1.169 1.169 1.180 1.058 1.180 776,284 1.1567 0.00%
2005-10-28 0 1.060 1.060 1.070 1.050 1.070 338,000 358,600 1.0609 1.169 1.169 1.180 1.158 1.180 306,559 1.1698 -0.93%
2005-10-27 0 1.070 1.050 1.070 1.040 1.070 477,823 501,601 1.0498 1.180 1.158 1.180 1.147 1.180 433,376 1.1574 0.00%
2005-10-26 0 1.070 1.060 1.070 1.040 1.100 1,194,000 1,284,760 1.0760 1.180 1.169 1.180 1.147 1.213 1,082,934 1.1864 -2.73%
2005-10-25 0 1.100 1.100 1.120 1.100 1.150 775,080 873,175 1.1266 1.213 1.213 1.235 1.213 1.268 702,982 1.2421 -4.35%
2005-10-24 0 1.150 1.150 1.170 1.150 1.180 364,364 422,668 1.1600 1.268 1.268 1.290 1.268 1.301 330,471 1.2790 -1.71%
2005-10-21 0 1.170 1.160 1.170 1.160 1.170 297,000 345,140 1.1621 1.290 1.279 1.290 1.279 1.290 269,373 1.2813 0.00%
2005-10-20 0 1.170 1.170 1.180 1.170 1.200 1,176,000 1,385,180 1.1779 1.290 1.290 1.301 1.290 1.323 1,066,608 1.2987 -0.85%
2005-10-19 0 1.180 1.170 1.180 1.170 1.220 618,000 738,140 1.1944 1.301 1.290 1.301 1.290 1.345 560,513 1.3169 -4.07%
2005-10-18 0 1.230 1.220 1.230 1.230 1.250 269,837 333,734 1.2368 1.356 1.345 1.356 1.356 1.378 244,737 1.3636 -0.81%
2005-10-17 0 1.240 1.230 1.250 1.230 1.260 399,664 498,708 1.2478 1.367 1.356 1.378 1.356 1.389 362,487 1.3758 0.00%
2005-10-14 0 1.240 1.240 1.250 1.240 1.270 249,600 311,877 1.2495 1.367 1.367 1.378 1.367 1.400 226,382 1.3777 -0.80%
2005-10-13 0 1.250 1.250 1.260 1.240 1.260 637,000 801,050 1.2575 1.378 1.378 1.389 1.367 1.389 577,746 1.3865 0.00%
2005-10-12 0 1.250 1.240 1.270 1.250 1.290 155,216 197,684 1.2736 1.378 1.367 1.400 1.378 1.422 140,778 1.4042 -2.34%
2005-10-10 0 1.280 1.260 1.280 1.280 1.280 100,000 128,000 1.2800 1.411 1.389 1.411 1.411 1.411 90,698 1.4113 2.40%
2005-10-07 0 1.250 1.250 1.260 1.250 1.270 356,000 447,660 1.2575 1.378 1.378 1.389 1.378 1.400 322,885 1.3864 -0.79%
2005-10-06 0 1.260 1.250 1.270 1.250 1.300 1,114,000 1,404,100 1.2604 1.389 1.378 1.400 1.378 1.433 1,010,375 1.3897 -3.82%
2005-10-05 0 1.310 1.300 1.310 1.280 1.320 1,756,000 2,284,750 1.3011 1.444 1.433 1.444 1.411 1.455 1,592,656 1.4346 -0.76%
2005-10-04 0 1.320 1.310 1.320 1.280 1.330 1,217,008 1,592,300 1.3084 1.455 1.444 1.455 1.411 1.466 1,103,801 1.4426 2.33%
2005-10-03 0 1.290 1.290 1.300 1.280 1.300 395,004 512,015 1.2962 1.422 1.422 1.433 1.411 1.433 358,261 1.4292 -0.77%
2005-09-30 0 1.300 1.290 1.300 1.260 1.300 2,193,171 2,803,249 1.2782 1.433 1.422 1.433 1.389 1.433 1,989,161 1.4093 3.17%
2005-09-29 0 1.260 1.240 1.260 1.230 1.260 1,424,000 1,786,700 1.2547 1.389 1.367 1.389 1.356 1.389 1,291,539 1.3834 0.00%
2005-09-28 0 1.260 1.240 1.260 1.220 1.260 1,331,832 1,655,775 1.2432 1.389 1.367 1.389 1.345 1.389 1,207,944 1.3707 4.13%
2005-09-27 0 1.210 1.210 1.240 1.190 1.250 1,380,334 1,693,321 1.2267 1.334 1.334 1.367 1.312 1.378 1,251,935 1.3526 1.68%
2005-09-26 0 1.190 1.180 1.210 1.180 1.200 294,990 348,749 1.1822 1.312 1.301 1.334 1.301 1.323 267,550 1.3035 0.00%
2005-09-23 0 1.190 1.190 1.200 1.190 1.200 471,282 562,959 1.1945 1.312 1.312 1.323 1.312 1.323 427,443 1.3170 -0.83%
2005-09-22 0 1.200 1.200 1.210 1.190 1.210 806,400 967,474 1.1997 1.323 1.323 1.334 1.312 1.334 731,388 1.3228 -0.83%
2005-09-21 0 1.210 1.200 1.210 1.190 1.230 1,117,746 1,346,025 1.2042 1.334 1.323 1.334 1.312 1.356 1,013,773 1.3277 -1.63%
2005-09-20 0 1.230 1.230 1.240 1.200 1.240 1,560,189 1,912,571 1.2259 1.356 1.356 1.367 1.323 1.367 1,415,059 1.3516 0.82%
2005-09-16 0 1.220 1.220 1.230 1.180 1.230 2,546,968 3,084,891 1.2112 1.345 1.345 1.356 1.301 1.356 2,310,048 1.3354 4.27%
2005-09-15 0 1.170 1.160 1.170 1.160 1.180 592,516 690,648 1.1656 1.290 1.279 1.290 1.279 1.301 537,400 1.2852 -0.85%
2005-09-14 0 1.180 1.170 1.190 1.170 1.190 3,791,677 4,474,375 1.1801 1.301 1.290 1.312 1.290 1.312 3,438,973 1.3011 0.85%
2005-09-13 0 1.170 1.170 1.180 1.170 1.180 901,004 1,058,314 1.1746 1.290 1.290 1.301 1.290 1.301 817,192 1.2951 0.00%
2005-09-12 0 1.170 1.160 1.170 1.160 1.210 3,443,946 4,052,620 1.1767 1.290 1.279 1.290 1.279 1.334 3,123,588 1.2974 0.00%
2005-09-09 0 1.170 1.160 1.170 1.160 1.170 544,408 634,661 1.1658 1.290 1.279 1.290 1.279 1.290 493,767 1.2853 0.00%
2005-09-08 0 1.170 1.160 1.170 1.160 1.170 869,503 1,016,438 1.1690 1.290 1.279 1.290 1.279 1.290 788,621 1.2889 0.00%
2005-09-07 0 1.170 1.170 1.180 1.160 1.180 1,386,974 1,632,055 1.1767 1.290 1.290 1.301 1.279 1.301 1,257,957 1.2974 -0.85%
2005-09-06 0 1.180 1.180 1.190 1.150 1.180 4,873,189 5,691,557 1.1679 1.301 1.301 1.312 1.268 1.301 4,419,883 1.2877 -1.67%
2005-09-05 0 1.200 1.190 1.200 1.190 1.220 1,178,990 1,419,148 1.2037 1.323 1.312 1.323 1.312 1.345 1,069,320 1.3272 -1.64%
2005-09-02 0 1.220 1.220 1.230 1.170 1.240 8,216,000 9,961,320 1.2124 1.345 1.345 1.356 1.290 1.367 7,451,744 1.3368 0.00%
2005-09-01 0 1.220 1.220 1.230 1.210 1.290 1,235,000 1,525,310 1.2351 1.345 1.345 1.356 1.334 1.422 1,120,120 1.3617 -4.69%
2005-08-31 0 1.280 1.280 1.290 1.140 1.280 2,073,707 2,506,766 1.2088 1.411 1.411 1.422 1.257 1.411 1,880,810 1.3328 12.28%
2005-08-30 0 1.140 1.130 1.140 1.110 1.140 472,000 532,200 1.1275 1.257 1.246 1.257 1.224 1.257 428,094 1.2432 3.64%
2005-08-29 0 1.100 1.100 1.130 1.100 1.130 415,760 458,941 1.1039 1.213 1.213 1.246 1.213 1.246 377,086 1.2171 -1.79%
2005-08-26 0 1.120 1.120 1.140 1.120 1.140 655,360 743,789 1.1349 1.235 1.235 1.257 1.235 1.257 594,398 1.2513 0.00%
2005-08-25 0 1.120 1.120 1.130 1.110 1.170 769,664 871,828 1.1327 1.235 1.235 1.246 1.224 1.290 698,069 1.2489 -3.45%
2005-08-24 0 1.160 1.150 1.160 1.160 1.190 886,400 1,039,296 1.1725 1.279 1.268 1.279 1.279 1.312 803,947 1.2927 -2.52%
2005-08-23 0 1.190 1.170 1.190 1.170 1.190 797,920 942,529 1.1812 1.312 1.290 1.312 1.290 1.312 723,697 1.3024 0.00%
2005-08-22 0 1.190 1.190 1.200 1.170 1.200 881,200 1,042,048 1.1825 1.312 1.312 1.323 1.290 1.323 799,230 1.3038 -2.46%
2005-08-19 0 1.220 1.220 1.230 1.180 1.230 2,777,480 3,376,148 1.2155 1.345 1.345 1.356 1.301 1.356 2,519,117 1.3402 -0.81%
2005-08-18 0 1.230 1.230 1.250 1.180 1.260 2,825,600 3,410,770 1.2071 1.356 1.356 1.378 1.301 1.389 2,562,761 1.3309 -2.38%
2005-08-17 0 1.260 1.250 1.260 1.250 1.260 371,800 468,288 1.2595 1.389 1.378 1.389 1.378 1.389 337,215 1.3887 0.00%
2005-08-16 0 1.260 1.250 1.270 1.210 1.260 803,800 1,001,218 1.2456 1.389 1.378 1.400 1.334 1.389 729,030 1.3734 1.61%
2005-08-15 0 1.240 1.240 1.250 1.240 1.240 160,000 198,400 1.2400 1.367 1.367 1.378 1.367 1.367 145,117 1.3672 0.00%
2005-08-12 0 1.240 1.230 1.250 1.230 1.240 223,000 276,300 1.2390 1.367 1.356 1.378 1.356 1.367 202,256 1.3661 0.00%
2005-08-11 0 1.240 1.240 1.250 1.200 1.240 626,800 763,176 1.2176 1.367 1.367 1.378 1.323 1.367 568,495 1.3425 0.00%
2005-08-10 0 1.240 1.220 1.240 1.190 1.290 1,110,760 1,362,990 1.2271 1.367 1.345 1.367 1.312 1.422 1,007,437 1.3529 0.27%
2005-08-09 0 1.540 1.520 1.540 1.520 1.540 1,198,000 1,827,480 1.5254 1.364 1.346 1.364 1.346 1.364 1,353,077 1.3506 1.32%
2005-08-08 0 1.520 1.520 1.530 1.510 1.540 509,840 776,690 1.5234 1.346 1.346 1.355 1.337 1.364 575,837 1.3488 -1.30%
2005-08-05 0 1.540 1.530 1.550 1.530 1.560 1,006,650 1,556,488 1.5462 1.364 1.355 1.372 1.355 1.381 1,136,957 1.3690 0.65%
2005-08-04 0 1.530 1.530 1.550 1.470 1.570 1,560,200 2,405,058 1.5415 1.355 1.355 1.372 1.302 1.390 1,762,162 1.3648 4.08%
2005-08-03 0 1.470 1.450 1.470 1.450 1.470 269,400 391,636 1.4537 1.302 1.284 1.302 1.284 1.302 304,273 1.2871 0.68%
2005-08-02 0 1.460 1.450 1.460 1.450 1.490 580,520 847,287 1.4595 1.293 1.284 1.293 1.284 1.319 655,666 1.2923 -2.01%
2005-08-01 0 1.490 1.480 1.500 1.460 1.520 338,640 504,067 1.4885 1.319 1.310 1.328 1.293 1.346 382,476 1.3179 -1.97%
2005-07-29 0 1.520 1.480 1.520 1.410 1.520 1,759,720 2,555,665 1.4523 1.346 1.310 1.346 1.248 1.346 1,987,509 1.2859 7.80%
2005-07-28 0 1.410 1.410 1.430 1.240 1.440 2,219,000 3,082,794 1.3893 1.248 1.248 1.266 1.098 1.275 2,506,241 1.2300 -14.55%
2005-07-27 1 - - - - - 0 0 - 1.461 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 1.461 - - - - 0 - 0.00%
2005-07-25 0 1.650 1.650 1.670 1.650 1.660 123,000 203,220 1.6522 1.461 1.461 1.479 1.461 1.470 138,922 1.4628 -1.79%
2005-07-22 0 1.680 1.650 1.680 1.620 1.680 1,000,000 1,648,480 1.6485 1.487 1.461 1.487 1.434 1.487 1,129,446 1.4595 2.44%
2005-07-21 0 1.640 1.640 1.650 1.640 1.640 218,600 358,480 1.6399 1.452 1.452 1.461 1.452 1.452 246,897 1.4519 0.00%
2005-07-20 0 1.640 1.640 1.650 1.640 1.640 593,400 973,120 1.6399 1.452 1.452 1.461 1.452 1.452 670,213 1.4520 0.00%
2005-07-19 0 1.640 1.640 1.650 1.640 1.640 280,000 459,200 1.6400 1.452 1.452 1.461 1.452 1.452 316,245 1.4520 0.00%
2005-07-18 0 1.640 1.640 1.650 1.640 1.650 498,000 817,220 1.6410 1.452 1.452 1.461 1.452 1.461 562,464 1.4529 -1.20%
2005-07-15 0 1.660 1.650 1.680 1.660 1.680 3,503,000 5,847,950 1.6694 1.470 1.461 1.487 1.470 1.487 3,956,450 1.4781 0.00%
2005-07-14 0 1.660 1.660 1.670 1.650 1.660 711,000 1,176,846 1.6552 1.470 1.470 1.479 1.461 1.470 803,036 1.4655 0.00%
2005-07-13 0 1.660 1.650 1.660 1.640 1.660 2,244,000 3,724,180 1.6596 1.470 1.461 1.470 1.452 1.470 2,534,477 1.4694 0.00%
2005-07-12 0 1.660 1.650 1.670 1.650 1.670 1,628,800 2,699,028 1.6571 1.470 1.461 1.479 1.461 1.479 1,839,642 1.4671 0.00%
2005-07-11 0 1.660 1.660 1.680 1.660 1.660 110,000 182,600 1.6600 1.470 1.470 1.487 1.470 1.470 124,239 1.4697 -1.19%
2005-07-08 0 1.680 1.660 1.680 1.650 1.680 576,000 961,540 1.6693 1.487 1.470 1.487 1.461 1.487 650,561 1.4780 1.20%
2005-07-07 0 1.660 1.660 1.670 1.650 1.670 892,400 1,484,172 1.6631 1.470 1.470 1.479 1.461 1.479 1,007,918 1.4725 -0.60%
2005-07-06 0 1.670 1.670 1.680 1.670 1.670 1,210,000 2,020,700 1.6700 1.479 1.479 1.487 1.479 1.479 1,366,630 1.4786 0.00%
2005-07-05 0 1.670 1.670 1.680 1.660 1.670 1,476,400 2,458,912 1.6655 1.479 1.479 1.487 1.470 1.479 1,667,514 1.4746 -0.60%
2005-07-04 0 1.680 1.670 1.680 1.670 1.680 1,236,000 2,065,860 1.6714 1.487 1.479 1.487 1.479 1.487 1,395,995 1.4798 1.20%
2005-06-30 0 1.660 1.620 1.660 1.640 1.670 770,000 1,271,300 1.6510 1.470 1.434 1.470 1.452 1.479 869,674 1.4618 -0.60%
2005-06-29 0 1.670 1.670 1.680 1.660 1.670 519,000 863,870 1.6645 1.479 1.479 1.487 1.470 1.479 586,183 1.4737 -0.60%
2005-06-28 0 1.680 1.680 1.700 1.680 1.680 317,800 533,832 1.6798 1.487 1.487 1.505 1.487 1.487 358,938 1.4873 -1.18%
2005-06-27 0 1.700 1.680 1.700 1.680 1.700 216,000 365,780 1.6934 1.505 1.487 1.505 1.487 1.505 243,960 1.4993 0.00%
2005-06-24 0 1.700 1.690 1.700 1.670 1.700 420,000 707,220 1.6839 1.505 1.496 1.505 1.479 1.505 474,367 1.4909 1.19%
2005-06-23 0 1.680 1.670 1.680 1.670 1.680 124,000 208,280 1.6797 1.487 1.479 1.487 1.479 1.487 140,051 1.4872 0.60%
2005-06-22 0 1.670 1.670 1.680 1.660 1.670 442,000 735,940 1.6650 1.479 1.479 1.487 1.470 1.479 499,215 1.4742 0.60%
2005-06-21 0 1.660 1.660 1.670 1.660 1.670 730,000 1,212,000 1.6603 1.470 1.470 1.479 1.470 1.479 824,496 1.4700 -0.60%
2005-06-20 0 1.670 1.650 1.670 1.650 1.670 250,000 415,720 1.6629 1.479 1.461 1.479 1.461 1.479 282,362 1.4723 0.00%
2005-06-17 0 1.670 1.660 1.680 1.650 1.700 3,044,400 5,100,636 1.6754 1.479 1.470 1.487 1.461 1.505 3,438,486 1.4834 0.60%
2005-06-16 0 1.660 1.660 1.670 1.650 1.670 222,000 367,460 1.6552 1.470 1.470 1.479 1.461 1.479 250,737 1.4655 -0.60%
2005-06-15 0 1.670 1.650 1.670 1.660 1.680 351,160 586,248 1.6695 1.479 1.461 1.479 1.470 1.487 396,616 1.4781 -0.60%
2005-06-14 0 1.680 1.670 1.680 1.660 1.690 408,000 686,160 1.6818 1.487 1.479 1.487 1.470 1.496 460,814 1.4890 0.60%
2005-06-13 0 1.670 1.670 1.680 1.660 1.670 65,000 108,380 1.6674 1.479 1.479 1.487 1.470 1.479 73,414 1.4763 -0.60%
2005-06-10 0 1.680 1.660 1.680 1.660 1.680 226,000 377,220 1.6691 1.487 1.470 1.487 1.470 1.487 255,255 1.4778 1.20%
2005-06-09 0 1.660 1.650 1.670 1.660 1.680 272,000 454,480 1.6709 1.470 1.461 1.479 1.470 1.487 307,209 1.4794 -2.35%
2005-06-08 0 1.700 1.680 1.700 1.690 1.700 1,560,000 2,645,580 1.6959 1.505 1.487 1.505 1.496 1.505 1,761,936 1.5015 0.00%
2005-06-07 0 1.700 1.700 1.710 1.680 1.730 4,121,000 7,032,110 1.7064 1.505 1.505 1.514 1.487 1.532 4,654,448 1.5108 2.41%
2005-06-06 0 1.660 1.650 1.660 1.640 1.660 333,880 552,803 1.6557 1.470 1.461 1.470 1.452 1.470 377,099 1.4659 1.22%
2005-06-03 0 1.640 1.630 1.650 1.620 1.650 1,390,000 2,277,140 1.6382 1.452 1.443 1.461 1.434 1.461 1,569,930 1.4505 2.50%
2005-06-02 0 1.600 1.600 1.620 1.600 1.630 270,000 436,180 1.6155 1.417 1.417 1.434 1.417 1.443 304,950 1.4303 0.00%
2005-06-01 0 1.600 1.600 1.620 1.590 1.650 1,477,000 2,397,460 1.6232 1.417 1.417 1.434 1.408 1.461 1,668,192 1.4372 0.63%
2005-05-31 0 1.590 1.590 1.610 1.590 1.590 98,000 155,820 1.5900 1.408 1.408 1.425 1.408 1.408 110,686 1.4078 0.00%
2005-05-30 0 1.590 1.570 1.600 1.590 1.710 1,733,200 2,780,886 1.6045 1.408 1.390 1.417 1.408 1.514 1,957,556 1.4206 0.63%
2005-05-27 0 1.580 1.580 1.590 1.560 1.580 232,000 366,840 1.5812 1.399 1.399 1.408 1.381 1.399 262,032 1.4000 1.28%
2005-05-26 0 1.560 1.550 1.590 1.550 1.560 134,000 208,300 1.5545 1.381 1.372 1.408 1.372 1.381 151,346 1.3763 0.65%
2005-05-25 0 1.550 1.560 1.580 1.550 1.550 222,000 344,100 1.5500 1.372 1.381 1.399 1.372 1.372 250,737 1.3724 0.00%
2005-05-24 0 1.550 1.540 1.550 1.550 1.560 90,200 140,140 1.5537 1.372 1.364 1.372 1.372 1.381 101,876 1.3756 -1.90%
2005-05-23 0 1.580 1.560 1.590 1.580 1.580 10,000 15,800 1.5800 1.399 1.381 1.408 1.399 1.399 11,294 1.3989 0.00%
2005-05-20 0 1.580 1.580 1.600 1.580 1.600 199,800 317,912 1.5912 1.399 1.399 1.417 1.399 1.417 225,663 1.4088 -1.25%
2005-05-19 0 1.600 1.600 1.620 1.600 1.630 467,200 751,744 1.6090 1.417 1.417 1.434 1.417 1.443 527,677 1.4246 -1.84%
2005-05-18 0 1.630 1.620 1.630 1.620 1.630 250,000 407,400 1.6296 1.443 1.434 1.443 1.434 1.443 282,362 1.4428 0.00%
2005-05-17 0 1.630 1.630 1.640 1.630 1.640 240,400 393,232 1.6357 1.443 1.443 1.452 1.443 1.452 271,519 1.4483 -0.61%
2005-05-13 0 1.640 1.630 1.640 1.630 1.650 511,000 835,850 1.6357 1.452 1.443 1.452 1.443 1.461 577,147 1.4482 -0.61%
2005-05-12 0 1.650 1.650 1.660 1.650 1.660 348,000 575,200 1.6529 1.461 1.461 1.470 1.461 1.470 393,047 1.4634 0.00%
2005-05-11 0 1.650 1.650 1.660 1.630 1.660 2,419,000 3,999,380 1.6533 1.461 1.461 1.470 1.443 1.470 2,732,130 1.4638 -0.60%
2005-05-10 0 1.660 1.650 1.660 1.660 1.660 1,445,600 2,399,648 1.6600 1.470 1.461 1.470 1.470 1.470 1,632,727 1.4697 0.00%
2005-05-09 0 1.660 1.660 1.670 1.660 1.660 1,790,800 2,972,696 1.6600 1.470 1.470 1.479 1.470 1.470 2,022,612 1.4697 0.00%
2005-05-06 0 1.660 1.660 1.670 1.660 1.660 252,000 418,320 1.6600 1.470 1.470 1.479 1.470 1.470 284,620 1.4697 0.00%
2005-05-05 0 1.660 1.660 1.670 1.660 1.670 1,041,200 1,731,144 1.6626 1.470 1.470 1.479 1.470 1.479 1,175,979 1.4721 0.00%
2005-05-04 0 1.660 1.660 1.670 1.650 1.660 1,451,000 2,403,890 1.6567 1.470 1.470 1.479 1.461 1.470 1,638,826 1.4668 0.61%
2005-05-03 0 1.650 1.650 1.660 1.640 1.670 2,089,600 3,462,176 1.6569 1.461 1.461 1.470 1.452 1.479 2,360,091 1.4670 0.00%
2005-04-29 0 1.650 1.650 1.660 1.640 1.660 1,044,000 1,716,560 1.6442 1.461 1.461 1.470 1.452 1.470 1,179,142 1.4558 0.73%
2005-04-28 0 1.710 1.700 1.710 1.700 1.710 3,544,000 6,038,680 1.7039 1.450 1.442 1.450 1.442 1.450 4,178,703 1.4451 0.59%
2005-04-27 0 1.700 1.690 1.700 1.670 1.720 6,615,280 11,239,392 1.6990 1.442 1.433 1.442 1.416 1.459 7,800,025 1.4409 1.80%
2005-04-26 0 1.670 1.670 1.680 1.640 1.670 996,000 1,653,220 1.6599 1.416 1.416 1.425 1.391 1.416 1,174,376 1.4077 2.45%
2005-04-25 0 1.630 1.630 1.640 1.590 1.630 286,000 463,200 1.6196 1.382 1.382 1.391 1.348 1.382 337,220 1.3736 2.52%
2005-04-22 0 1.590 1.590 1.600 1.580 1.610 2,966,000 4,735,900 1.5967 1.348 1.348 1.357 1.340 1.365 3,497,187 1.3542 -0.62%
2005-04-21 0 1.600 1.590 1.600 1.580 1.700 2,006,000 3,287,420 1.6388 1.357 1.348 1.357 1.340 1.442 2,365,259 1.3899 -5.88%
2005-04-20 0 1.700 1.690 1.700 1.680 1.700 673,600 1,136,004 1.6865 1.442 1.433 1.442 1.425 1.442 794,236 1.4303 1.19%
2005-04-19 0 1.680 1.670 1.680 1.680 1.700 550,000 928,140 1.6875 1.425 1.416 1.425 1.425 1.442 648,501 1.4312 -1.18%
2005-04-18 0 1.700 1.680 1.710 1.660 1.700 580,400 972,144 1.6750 1.442 1.425 1.450 1.408 1.442 684,345 1.4205 -0.58%
2005-04-15 0 1.710 1.700 1.710 1.700 1.740 2,071,000 3,547,930 1.7131 1.450 1.442 1.450 1.442 1.476 2,441,900 1.4529 -1.16%
2005-04-14 0 1.730 1.730 1.740 1.720 1.740 1,259,200 2,177,436 1.7292 1.467 1.467 1.476 1.459 1.476 1,484,713 1.4666 -0.57%
2005-04-13 0 1.740 1.730 1.740 1.710 1.740 1,536,800 2,652,865 1.7262 1.476 1.467 1.476 1.450 1.476 1,812,029 1.4640 1.75%
2005-04-12 0 1.710 1.700 1.720 1.710 1.730 918,600 1,578,876 1.7188 1.450 1.442 1.459 1.450 1.467 1,083,114 1.4577 -0.58%
2005-04-11 0 1.720 1.720 1.730 1.680 1.730 1,520,000 2,610,680 1.7176 1.459 1.459 1.467 1.425 1.467 1,792,220 1.4567 0.58%
2005-04-08 0 1.710 1.700 1.710 1.650 1.720 3,964,800 6,702,778 1.6906 1.450 1.442 1.450 1.399 1.459 4,674,865 1.4338 -1.16%
2005-04-07 0 1.730 1.720 1.740 1.720 1.740 1,158,000 1,998,260 1.7256 1.467 1.459 1.476 1.459 1.476 1,365,389 1.4635 0.58%
2005-04-06 0 1.720 1.710 1.730 1.710 1.730 1,648,800 2,840,784 1.7229 1.459 1.450 1.467 1.450 1.467 1,944,087 1.4612 -0.58%
2005-04-04 0 1.730 1.730 1.740 1.730 1.750 1,244,000 2,157,940 1.7347 1.467 1.467 1.476 1.467 1.484 1,466,791 1.4712 0.00%
2005-04-01 0 1.730 1.730 1.740 1.710 1.730 517,000 893,410 1.7281 1.467 1.467 1.476 1.450 1.467 609,591 1.4656 -0.57%
2005-03-31 0 1.740 1.740 1.750 1.730 1.750 646,000 1,126,140 1.7433 1.476 1.476 1.484 1.467 1.484 761,694 1.4785 0.58%
2005-03-30 0 1.730 1.730 1.760 1.680 1.750 1,728,600 2,949,690 1.7064 1.467 1.467 1.493 1.425 1.484 2,038,179 1.4472 2.98%
2005-03-29 0 1.680 1.670 1.680 1.670 1.690 1,611,000 2,693,540 1.6720 1.425 1.416 1.425 1.416 1.433 1,899,517 1.4180 -1.18%
2005-03-24 0 1.700 1.700 1.710 1.690 1.700 502,000 852,760 1.6987 1.442 1.442 1.450 1.433 1.442 591,904 1.4407 1.19%
2005-03-23 0 1.680 1.680 1.690 1.650 1.700 2,120,000 3,584,460 1.6908 1.425 1.425 1.433 1.399 1.442 2,499,675 1.4340 1.20%
2005-03-22 0 1.660 1.660 1.680 1.640 1.720 2,469,000 4,108,400 1.6640 1.408 1.408 1.425 1.391 1.459 2,911,179 1.4112 -3.49%
2005-03-21 0 1.720 1.710 1.720 1.680 1.790 3,592,080 6,162,620 1.7156 1.459 1.450 1.459 1.425 1.518 4,235,393 1.4550 -3.91%
2005-03-18 0 1.790 1.790 1.800 1.790 1.810 877,200 1,579,012 1.8001 1.518 1.518 1.527 1.518 1.535 1,034,300 1.5266 -0.56%
2005-03-17 0 1.800 1.800 1.810 1.800 1.810 525,000 945,860 1.8016 1.527 1.527 1.535 1.527 1.535 619,023 1.5280 0.00%
2005-03-16 0 1.800 1.800 1.810 1.790 1.800 2,948,000 5,303,600 1.7991 1.527 1.527 1.535 1.518 1.527 3,475,964 1.5258 0.00%
2005-03-15 0 1.800 1.790 1.800 1.790 1.830 8,239,000 14,824,290 1.7993 1.527 1.518 1.527 1.518 1.552 9,714,540 1.5260 -2.17%
2005-03-14 0 1.840 1.830 1.840 1.830 1.850 3,488,000 6,411,100 1.8380 1.561 1.552 1.561 1.552 1.569 4,112,673 1.5589 0.00%
2005-03-11 0 1.840 1.830 1.840 1.820 1.850 4,716,600 8,653,290 1.8346 1.561 1.552 1.561 1.544 1.569 5,561,306 1.5560 1.10%
2005-03-10 0 1.820 1.810 1.830 1.800 1.820 1,927,000 3,495,280 1.8138 1.544 1.535 1.552 1.527 1.544 2,272,111 1.5383 -1.09%
2005-03-09 0 1.840 1.830 1.840 1.780 1.850 4,328,120 7,836,391 1.8106 1.561 1.552 1.561 1.510 1.569 5,103,252 1.5356 2.79%
2005-03-08 0 1.790 1.790 1.800 1.790 1.800 2,954,000 5,298,800 1.7938 1.518 1.518 1.527 1.518 1.527 3,483,038 1.5213 -0.56%
2005-03-07 0 1.800 1.800 1.810 1.800 1.830 1,509,040 2,733,010 1.8111 1.527 1.527 1.535 1.527 1.552 1,779,297 1.5360 0.00%
2005-03-04 0 1.800 1.800 1.810 1.780 1.840 4,950,617 8,946,357 1.8071 1.527 1.527 1.535 1.510 1.561 5,837,234 1.5326 -1.64%
2005-03-03 0 1.830 1.830 1.840 1.800 1.860 5,766,000 10,579,360 1.8348 1.552 1.552 1.561 1.527 1.577 6,798,645 1.5561 1.67%
2005-03-02 0 1.800 1.790 1.810 1.780 1.820 9,829,000 17,675,580 1.7983 1.527 1.518 1.535 1.510 1.544 11,589,297 1.5252 1.12%
2005-03-01 0 1.780 1.770 1.780 1.760 1.780 2,282,000 4,056,440 1.7776 1.510 1.501 1.510 1.493 1.510 2,690,688 1.5076 -1.11%
2005-02-28 0 1.800 1.790 1.800 1.770 1.800 2,741,000 4,915,200 1.7932 1.527 1.518 1.527 1.501 1.527 3,231,892 1.5208 0.56%
2005-02-25 0 1.790 1.780 1.800 1.780 1.830 3,832,000 6,909,180 1.8030 1.518 1.510 1.527 1.510 1.552 4,518,281 1.5292 -1.10%
2005-02-24 0 1.810 1.820 1.830 1.780 1.860 7,635,000 13,951,920 1.8274 1.535 1.544 1.552 1.510 1.577 9,002,369 1.5498 2.26%
2005-02-23 0 1.770 1.760 1.770 1.720 1.770 3,125,400 5,482,808 1.7543 1.501 1.493 1.501 1.459 1.501 3,685,135 1.4878 1.72%
2005-02-22 0 1.740 1.740 1.760 1.730 1.760 2,475,600 4,321,264 1.7455 1.476 1.476 1.493 1.467 1.493 2,918,961 1.4804 -0.57%
2005-02-21 0 1.750 1.730 1.750 1.690 1.760 4,824,000 8,330,140 1.7268 1.484 1.467 1.484 1.433 1.493 5,687,941 1.4645 2.94%
2005-02-18 0 1.700 1.690 1.700 1.700 1.710 1,514,800 2,576,938 1.7012 1.442 1.433 1.442 1.442 1.450 1,786,089 1.4428 0.59%
2005-02-17 0 1.690 1.690 1.700 1.680 1.700 2,322,000 3,926,340 1.6909 1.433 1.433 1.442 1.425 1.442 2,737,852 1.4341 0.00%
2005-02-16 0 1.690 1.680 1.700 1.690 1.700 1,479,800 2,501,270 1.6903 1.433 1.425 1.442 1.433 1.442 1,744,821 1.4335 -0.59%
2005-02-15 0 1.700 1.710 1.720 1.680 1.710 1,773,000 3,005,700 1.6953 1.442 1.450 1.459 1.425 1.450 2,090,530 1.4378 -0.58%
2005-02-14 0 1.710 1.710 1.720 1.700 1.720 903,520 1,545,128 1.7101 1.450 1.450 1.459 1.442 1.459 1,065,333 1.4504 0.59%
2005-02-08 0 1.700 1.690 1.700 1.680 1.700 386,600 653,404 1.6901 1.442 1.433 1.442 1.425 1.442 455,837 1.4334 0.00%
2005-02-07 0 1.700 1.690 1.710 1.670 1.710 2,693,600 4,555,500 1.6912 1.442 1.433 1.450 1.416 1.450 3,176,003 1.4344 1.80%
2005-02-04 0 1.670 1.660 1.680 1.670 1.710 2,635,000 4,451,040 1.6892 1.416 1.408 1.425 1.416 1.450 3,106,908 1.4326 -2.34%
2005-02-03 0 1.710 1.690 1.700 1.690 1.780 9,358,600 16,262,096 1.7377 1.450 1.433 1.442 1.433 1.510 11,034,652 1.4737 -0.58%
2005-02-02 0 1.720 1.710 1.730 1.710 1.750 1,868,560 3,229,846 1.7285 1.459 1.450 1.467 1.450 1.484 2,203,204 1.4660 -1.15%
2005-02-01 0 1.740 1.750 1.760 1.710 1.750 4,158,000 7,184,406 1.7279 1.476 1.484 1.493 1.450 1.484 4,902,665 1.4654 -0.57%
2005-01-31 0 1.750 1.730 1.750 1.680 1.760 2,502,280 4,328,003 1.7296 1.484 1.467 1.484 1.425 1.493 2,950,419 1.4669 2.34%
2005-01-28 0 1.710 1.700 1.710 1.700 1.740 3,063,000 5,243,410 1.7119 1.450 1.442 1.450 1.442 1.476 3,611,559 1.4518 -1.16%
2005-01-27 0 1.730 1.720 1.730 1.720 1.750 2,038,000 3,531,540 1.7328 1.467 1.459 1.467 1.459 1.484 2,402,990 1.4696 0.58%
2005-01-26 0 1.720 1.710 1.730 1.700 1.760 7,529,000 13,039,300 1.7319 1.459 1.450 1.467 1.442 1.493 8,877,385 1.4688 -1.71%
2005-01-25 0 1.750 1.750 1.760 1.700 1.770 11,877,600 20,670,020 1.7403 1.484 1.484 1.493 1.442 1.501 14,004,785 1.4759 3.55%
2005-01-24 0 1.690 1.690 1.700 1.650 1.710 5,379,800 9,049,602 1.6821 1.433 1.433 1.442 1.399 1.450 6,343,280 1.4266 1.81%
2005-01-21 0 1.660 1.660 1.670 1.660 1.700 9,270,600 15,505,278 1.6725 1.408 1.408 1.416 1.408 1.442 10,930,892 1.4185 -2.35%
2005-01-20 0 1.700 1.700 1.710 1.690 1.780 17,132,800 29,658,928 1.7311 1.442 1.442 1.450 1.433 1.510 20,201,150 1.4682 -0.58%
2005-01-19 0 1.710 1.700 1.710 1.550 1.720 53,051,000 88,734,938 1.6726 1.450 1.442 1.450 1.315 1.459 62,552,018 1.4186 5.56%
2005-01-18 0 1.620 1.600 1.620 1.550 1.650 14,577,600 23,263,672 1.5959 1.374 1.357 1.374 1.315 1.399 17,188,334 1.3535 -0.61%
2005-01-17 0 1.630 1.630 1.640 1.540 1.690 43,041,600 68,465,594 1.5907 1.382 1.382 1.391 1.306 1.433 50,750,013 1.3491 6.54%
2005-01-14 0 1.530 1.520 1.540 1.520 1.560 2,057,600 3,154,800 1.5332 1.298 1.289 1.306 1.289 1.323 2,426,100 1.3004 -2.55%
2005-01-13 0 1.570 1.560 1.570 1.520 1.600 8,896,440 13,878,042 1.5600 1.332 1.323 1.332 1.289 1.357 10,489,723 1.3230 1.29%
2005-01-12 0 1.550 1.540 1.560 1.400 1.560 13,650,400 20,429,036 1.4966 1.315 1.306 1.323 1.187 1.323 16,095,080 1.2693 11.51%
2005-01-11 0 1.390 1.380 1.390 1.380 1.410 2,478,400 3,463,788 1.3976 1.179 1.170 1.179 1.170 1.196 2,922,262 1.1853 1.46%
2005-01-10 0 1.370 1.360 1.370 1.340 1.400 1,234,000 1,681,020 1.3623 1.162 1.153 1.162 1.136 1.187 1,455,000 1.1553 -0.72%
2005-01-07 0 1.380 1.370 1.390 1.370 1.430 1,160,600 1,622,204 1.3977 1.170 1.162 1.179 1.162 1.213 1,368,454 1.1854 -3.50%
2005-01-06 0 1.430 1.420 1.430 1.400 1.440 1,540,000 2,185,600 1.4192 1.213 1.204 1.213 1.187 1.221 1,815,802 1.2037 2.14%
2005-01-05 0 1.400 1.390 1.400 1.390 1.430 1,322,000 1,849,080 1.3987 1.187 1.179 1.187 1.179 1.213 1,558,760 1.1863 -1.41%
2005-01-04 0 1.420 1.410 1.420 1.410 1.440 1,052,400 1,498,232 1.4236 1.204 1.196 1.204 1.196 1.221 1,240,877 1.2074 -2.07%
2005-01-03 0 1.450 1.450 1.460 1.450 1.470 857,200 1,247,892 1.4558 1.230 1.230 1.238 1.230 1.247 1,010,718 1.2347 -2.68%
2004-12-31 0 1.490 1.480 1.490 1.410 1.490 2,904,000 4,209,980 1.4497 1.264 1.255 1.264 1.196 1.264 3,424,084 1.2295 6.43%
2004-12-30 0 1.400 1.400 1.410 1.400 1.420 1,136,000 1,597,360 1.4061 1.187 1.187 1.196 1.187 1.204 1,339,449 1.1926 0.00%
2004-12-29 0 1.400 1.400 1.410 1.380 1.410 754,000 1,051,960 1.3952 1.187 1.187 1.196 1.170 1.196 889,035 1.1833 0.72%
2004-12-28 0 1.390 1.390 1.410 1.370 1.380 324,000 445,860 1.3761 1.179 1.179 1.196 1.162 1.170 382,026 1.1671 0.72%
2004-12-24 0 1.380 1.370 1.400 1.370 1.420 572,000 796,280 1.3921 1.170 1.162 1.187 1.162 1.204 674,441 1.1807 -2.13%
2004-12-23 0 1.410 1.400 1.410 1.390 1.430 946,600 1,338,482 1.4140 1.196 1.187 1.196 1.179 1.213 1,116,129 1.1992 0.00%
2004-12-22 0 1.410 1.400 1.410 1.370 1.420 2,894,000 4,064,240 1.4044 1.196 1.187 1.196 1.162 1.204 3,412,293 1.1911 3.68%
2004-12-21 0 1.360 1.360 1.370 1.350 1.380 1,725,000 2,348,830 1.3616 1.153 1.153 1.162 1.145 1.170 2,033,934 1.1548 0.74%
2004-12-20 0 1.350 1.330 1.350 1.340 1.350 654,000 880,600 1.3465 1.145 1.128 1.145 1.136 1.145 771,126 1.1420 -0.74%
2004-12-17 0 1.360 1.350 1.360 1.330 1.390 843,200 1,138,360 1.3500 1.153 1.145 1.153 1.128 1.179 994,211 1.1450 0.00%
2004-12-16 0 1.360 1.340 1.360 1.350 1.370 852,000 1,156,940 1.3579 1.153 1.136 1.153 1.145 1.162 1,004,587 1.1517 -0.73%
2004-12-15 0 1.370 1.360 1.370 1.360 1.390 705,000 961,190 1.3634 1.162 1.153 1.162 1.153 1.179 831,260 1.1563 0.00%
2004-12-14 0 1.370 1.380 1.390 1.370 1.400 899,600 1,243,332 1.3821 1.162 1.170 1.179 1.162 1.187 1,060,711 1.1722 0.00%
2004-12-13 0 1.370 1.370 1.380 1.370 1.420 854,000 1,183,840 1.3862 1.162 1.162 1.170 1.162 1.204 1,006,945 1.1757 -2.14%
2004-12-10 0 1.400 1.380 1.400 1.370 1.400 1,707,000 2,375,130 1.3914 1.187 1.170 1.187 1.162 1.187 2,012,710 1.1801 0.72%
2004-12-09 0 1.390 1.380 1.390 1.360 1.390 830,000 1,133,580 1.3658 1.179 1.170 1.179 1.153 1.179 978,646 1.1583 1.46%
2004-12-08 0 1.370 1.370 1.380 1.370 1.410 2,124,000 2,950,060 1.3889 1.162 1.162 1.170 1.162 1.196 2,504,392 1.1780 -2.14%
2004-12-07 0 1.400 1.380 1.410 1.330 1.410 3,698,800 5,122,712 1.3850 1.187 1.170 1.196 1.128 1.196 4,361,226 1.1746 5.26%
2004-12-06 0 1.330 1.320 1.330 1.320 1.380 2,497,600 3,333,080 1.3345 1.128 1.120 1.128 1.120 1.170 2,944,901 1.1318 -2.21%
2004-12-03 0 1.360 1.350 1.360 1.340 1.410 5,186,200 7,095,320 1.3681 1.153 1.145 1.153 1.136 1.196 6,115,008 1.1603 -2.16%
2004-12-02 0 1.390 1.400 1.410 1.380 1.450 5,934,000 8,401,080 1.4158 1.179 1.187 1.196 1.170 1.230 6,996,733 1.2007 -3.47%
2004-12-01 0 1.440 1.440 1.450 1.430 1.480 1,312,600 1,904,178 1.4507 1.221 1.221 1.230 1.213 1.255 1,547,676 1.2303 -2.04%
2004-11-30 0 1.470 1.460 1.470 1.460 1.480 1,152,800 1,694,536 1.4699 1.247 1.238 1.247 1.238 1.255 1,359,257 1.2467 0.68%
2004-11-29 0 1.460 1.460 1.470 1.460 1.480 1,180,000 1,735,820 1.4710 1.238 1.238 1.247 1.238 1.255 1,391,329 1.2476 -0.68%
2004-11-26 0 1.470 1.470 1.480 1.470 1.500 1,289,000 1,910,940 1.4825 1.247 1.247 1.255 1.247 1.272 1,519,850 1.2573 0.00%
2004-11-25 0 1.470 1.470 1.480 1.460 1.490 1,660,000 2,448,260 1.4749 1.247 1.247 1.255 1.238 1.264 1,957,293 1.2508 -0.68%
2004-11-24 0 1.480 1.480 1.490 1.480 1.500 1,698,600 2,531,430 1.4903 1.255 1.255 1.264 1.255 1.272 2,002,806 1.2639 -1.99%
2004-11-23 0 1.510 1.510 1.520 1.460 1.550 4,268,480 6,435,431 1.5077 1.281 1.281 1.289 1.238 1.315 5,032,931 1.2787 1.34%
2004-11-22 0 1.490 1.490 1.500 1.470 1.500 706,800 1,047,556 1.4821 1.264 1.264 1.272 1.247 1.272 833,382 1.2570 -0.67%
2004-11-19 0 1.500 1.510 1.520 1.500 1.530 598,000 903,680 1.5112 1.272 1.281 1.289 1.272 1.298 705,097 1.2816 -1.32%
2004-11-18 0 1.520 1.520 1.530 1.500 1.540 1,067,400 1,625,602 1.5230 1.289 1.289 1.298 1.272 1.306 1,258,563 1.2916 0.66%
2004-11-17 0 1.510 1.510 1.530 1.500 1.510 308,800 464,068 1.5028 1.281 1.281 1.298 1.272 1.281 364,104 1.2745 0.00%
2004-11-16 0 1.510 1.500 1.520 1.510 1.530 1,668,600 2,539,228 1.5218 1.281 1.272 1.289 1.281 1.298 1,967,433 1.2906 -0.66%
2004-11-15 0 1.520 1.520 1.530 1.520 1.550 786,000 1,203,560 1.5312 1.289 1.289 1.298 1.289 1.315 926,766 1.2987 0.66%
2004-11-12 0 1.510 1.500 1.540 1.510 1.570 3,221,000 4,974,820 1.5445 1.281 1.272 1.306 1.281 1.332 3,797,856 1.3099 -2.58%
2004-11-11 0 1.550 1.550 1.560 1.550 1.580 1,694,000 2,646,220 1.5621 1.315 1.315 1.323 1.315 1.340 1,997,382 1.3248 -0.64%
2004-11-10 0 1.560 1.550 1.560 1.550 1.590 3,427,400 5,377,298 1.5689 1.323 1.315 1.323 1.315 1.348 4,041,220 1.3306 -1.89%
2004-11-09 0 1.590 1.590 1.600 1.580 1.630 4,596,600 7,338,944 1.5966 1.348 1.348 1.357 1.340 1.382 5,419,815 1.3541 -1.24%
2004-11-08 0 1.610 1.610 1.620 1.540 1.640 13,364,080 21,430,241 1.6036 1.365 1.365 1.374 1.306 1.391 15,757,482 1.3600 5.92%
2004-11-05 0 1.520 1.520 1.530 1.510 1.540 1,824,000 2,788,720 1.5289 1.289 1.289 1.298 1.281 1.306 2,150,664 1.2967 1.33%
2004-11-04 0 1.500 1.500 1.510 1.490 1.570 5,637,000 8,582,650 1.5226 1.272 1.272 1.281 1.264 1.332 6,646,542 1.2913 -2.60%
2004-11-03 0 1.540 1.530 1.540 1.510 1.570 3,767,800 5,796,964 1.5386 1.306 1.298 1.306 1.281 1.332 4,442,583 1.3049 1.99%
2004-11-02 0 1.510 1.510 1.520 1.500 1.530 2,455,400 3,711,382 1.5115 1.281 1.281 1.289 1.272 1.298 2,895,143 1.2819 0.00%
2004-11-01 0 1.510 1.510 1.520 1.490 1.540 2,850,000 4,317,820 1.5150 1.281 1.281 1.289 1.264 1.306 3,360,413 1.2849 0.67%
2004-10-29 0 1.500 1.500 1.510 1.470 1.520 2,855,600 4,279,580 1.4987 1.272 1.272 1.281 1.247 1.289 3,367,016 1.2710 -1.32%
2004-10-28 0 1.520 1.510 1.520 1.390 1.530 10,374,000 15,468,450 1.4911 1.289 1.281 1.289 1.179 1.298 12,231,902 1.2646 9.35%
2004-10-27 0 1.390 1.390 1.400 1.370 1.420 3,054,000 4,257,280 1.3940 1.179 1.179 1.187 1.162 1.204 3,600,947 1.1823 -0.71%
2004-10-26 0 1.400 1.390 1.400 1.350 1.440 2,942,000 4,135,920 1.4058 1.187 1.179 1.187 1.145 1.221 3,468,889 1.1923 -2.10%
2004-10-25 0 1.430 1.430 1.440 1.410 1.450 1,528,200 2,184,760 1.4296 1.213 1.213 1.221 1.196 1.230 1,801,889 1.2125 -0.69%
2004-10-21 0 1.440 1.430 1.460 1.410 1.480 1,328,000 1,906,900 1.4359 1.221 1.213 1.238 1.196 1.255 1,565,834 1.2178 -0.69%
2004-10-20 0 1.450 1.450 1.460 1.430 1.480 2,217,000 3,220,300 1.4525 1.230 1.230 1.238 1.213 1.255 2,614,047 1.2319 -2.03%
2004-10-19 0 1.480 1.480 1.490 1.470 1.500 2,537,800 3,761,004 1.4820 1.255 1.255 1.264 1.247 1.272 2,992,300 1.2569 0.00%
2004-10-18 0 1.480 1.470 1.480 1.470 1.550 2,501,000 3,749,260 1.4991 1.255 1.247 1.255 1.247 1.315 2,948,909 1.2714 -1.33%
2004-10-15 0 1.500 1.490 1.510 1.430 1.510 5,809,520 8,447,844 1.4541 1.272 1.264 1.281 1.213 1.281 6,849,959 1.2333 1.35%
2004-10-14 0 1.480 1.480 1.490 1.450 1.510 2,702,000 4,004,580 1.4821 1.255 1.255 1.264 1.230 1.281 3,185,907 1.2570 -2.63%
2004-10-13 0 1.520 1.520 1.530 1.500 1.590 4,846,600 7,474,844 1.5423 1.289 1.289 1.298 1.272 1.348 5,714,588 1.3080 -3.80%
2004-10-12 0 1.580 1.580 1.590 1.570 1.630 1,379,000 2,207,500 1.6008 1.340 1.340 1.348 1.332 1.382 1,625,968 1.3577 -2.47%
2004-10-11 0 1.620 1.610 1.620 1.540 1.650 6,964,000 11,211,520 1.6099 1.374 1.365 1.374 1.306 1.399 8,211,198 1.3654 4.52%
2004-10-08 0 1.550 1.540 1.550 1.500 1.630 11,520,400 18,126,260 1.5734 1.315 1.306 1.315 1.272 1.382 13,583,613 1.3344 -2.52%
2004-10-07 0 1.590 1.590 1.600 1.580 1.710 24,332,200 40,210,766 1.6526 1.348 1.348 1.357 1.340 1.450 28,689,906 1.4016 -2.45%
2004-10-06 0 1.630 1.620 1.630 1.500 1.670 22,928,600 36,995,904 1.6135 1.382 1.374 1.382 1.272 1.416 27,034,932 1.3684 6.54%
2004-10-05 0 1.530 1.530 1.540 1.420 1.530 10,726,200 15,898,470 1.4822 1.298 1.298 1.306 1.204 1.298 12,647,178 1.2571 7.75%
2004-10-04 0 1.420 1.410 1.420 1.370 1.420 2,877,600 4,026,646 1.3993 1.204 1.196 1.204 1.162 1.204 3,392,956 1.1868 2.90%
2004-09-30 0 1.380 1.380 1.390 1.370 1.400 1,741,000 2,418,400 1.3891 1.170 1.170 1.179 1.162 1.187 2,052,799 1.1781 0.58%
2004-09-28 0 1.400 1.390 1.400 1.380 1.400 1,215,000 1,691,990 1.3926 1.164 1.155 1.164 1.147 1.164 1,461,834 1.1574 0.72%
2004-09-27 0 1.390 1.390 1.410 1.390 1.430 3,402,000 4,790,440 1.4081 1.155 1.155 1.172 1.155 1.189 4,093,134 1.1704 -0.71%
2004-09-24 0 1.400 1.390 1.400 1.380 1.450 5,040,200 7,120,410 1.4127 1.164 1.155 1.164 1.147 1.205 6,064,143 1.1742 -2.78%
2004-09-23 0 1.440 1.430 1.440 1.350 1.480 11,588,800 16,559,014 1.4289 1.197 1.189 1.197 1.122 1.230 13,943,126 1.1876 6.67%
2004-09-22 0 1.350 1.340 1.350 1.300 1.370 8,144,200 10,910,288 1.3396 1.122 1.114 1.122 1.080 1.139 9,798,737 1.1134 5.47%
2004-09-21 0 1.280 1.270 1.280 1.250 1.300 8,266,000 10,681,580 1.2922 1.064 1.056 1.064 1.039 1.080 9,945,281 1.0740 3.23%
2004-09-20 0 1.240 1.240 1.250 1.240 1.300 2,652,400 3,340,776 1.2595 1.031 1.031 1.039 1.031 1.080 3,191,249 1.0469 -1.59%
2004-09-17 0 1.260 1.250 1.260 1.250 1.330 4,639,000 5,907,970 1.2735 1.047 1.039 1.047 1.039 1.105 5,581,437 1.0585 -5.26%
2004-09-16 0 1.330 1.330 1.340 1.280 1.340 3,141,000 4,117,270 1.3108 1.105 1.105 1.114 1.064 1.114 3,779,111 1.0895 2.31%
2004-09-15 0 1.300 1.290 1.300 1.280 1.320 6,717,600 8,753,852 1.3031 1.080 1.072 1.080 1.064 1.097 8,082,316 1.0831 -2.26%
2004-09-14 0 1.330 1.290 1.300 1.270 1.340 10,045,400 13,074,628 1.3016 1.105 1.072 1.080 1.056 1.114 12,086,176 1.0818 5.56%
2004-09-13 0 1.260 1.250 1.260 1.200 1.310 7,221,000 9,200,180 1.2741 1.047 1.039 1.047 0.997 1.089 8,687,984 1.0590 5.88%
2004-09-10 0 1.190 1.190 1.200 1.170 1.200 1,096,000 1,295,380 1.1819 0.989 0.989 0.997 0.972 0.997 1,318,658 0.9823 0.85%
2004-09-09 0 1.180 1.170 1.180 1.150 1.180 449,000 523,480 1.1659 0.981 0.972 0.981 0.956 0.981 540,217 0.9690 2.61%
2004-09-08 0 1.150 1.150 1.160 1.130 1.160 292,000 336,100 1.1510 0.956 0.956 0.964 0.939 0.964 351,321 0.9567 0.00%
2004-09-07 0 1.150 1.140 1.150 1.140 1.160 1,168,800 1,341,720 1.1479 0.956 0.948 0.956 0.948 0.964 1,406,248 0.9541 0.00%
2004-09-06 0 1.150 1.150 1.160 1.140 1.160 650,000 743,780 1.1443 0.956 0.956 0.964 0.948 0.964 782,051 0.9511 0.88%
2004-09-03 0 1.140 1.130 1.150 1.120 1.170 616,400 701,036 1.1373 0.948 0.939 0.956 0.931 0.972 741,625 0.9453 -0.87%
2004-09-02 0 1.150 1.140 1.150 1.140 1.170 612,000 705,880 1.1534 0.956 0.948 0.956 0.948 0.972 736,331 0.9586 -1.71%
2004-09-01 0 1.170 1.150 1.170 1.150 1.180 464,000 539,980 1.1638 0.972 0.956 0.972 0.956 0.981 558,264 0.9672 1.74%
2004-08-31 0 1.150 1.140 1.160 1.150 1.180 2,287,000 2,651,680 1.1595 0.956 0.948 0.964 0.956 0.981 2,751,616 0.9637 0.00%
2004-08-30 0 1.150 1.140 1.150 1.120 1.150 368,000 415,600 1.1293 0.956 0.948 0.956 0.931 0.956 442,761 0.9387 3.60%
2004-08-27 0 1.110 1.120 1.130 1.110 1.140 305,000 339,310 1.1125 0.923 0.931 0.939 0.923 0.948 366,962 0.9246 -0.89%
2004-08-26 0 1.120 1.110 1.120 1.120 1.150 523,800 593,344 1.1328 0.931 0.923 0.931 0.931 0.956 630,213 0.9415 -0.88%
2004-08-25 0 1.130 1.130 1.150 1.130 1.160 721,000 825,490 1.1449 0.939 0.939 0.956 0.939 0.964 867,475 0.9516 -0.88%
2004-08-24 0 1.140 1.120 1.140 1.120 1.140 408,000 457,700 1.1218 0.948 0.931 0.948 0.931 0.948 490,887 0.9324 2.70%
2004-08-23 0 1.110 1.110 1.150 1.110 1.150 292,000 330,660 1.1324 0.923 0.923 0.956 0.923 0.956 351,321 0.9412 -1.77%
2004-08-20 0 1.130 1.110 1.130 1.090 1.140 2,218,000 2,455,480 1.1071 0.939 0.923 0.939 0.906 0.948 2,668,598 0.9201 -0.88%
2004-08-19 0 1.140 1.140 1.150 1.140 1.140 476,000 542,640 1.1400 0.948 0.948 0.956 0.948 0.948 572,702 0.9475 1.79%
2004-08-18 0 1.120 1.110 1.120 1.110 1.170 1,858,000 2,089,180 1.1244 0.931 0.923 0.931 0.923 0.972 2,235,462 0.9346 0.90%
2004-08-17 0 1.110 1.090 1.110 1.090 1.120 806,000 892,620 1.1075 0.923 0.906 0.923 0.906 0.931 969,743 0.9205 -0.89%
2004-08-16 0 1.120 1.110 1.120 1.110 1.140 2,180,000 2,445,640 1.1219 0.931 0.923 0.931 0.923 0.948 2,622,878 0.9324 -1.75%
2004-08-13 0 1.140 1.130 1.140 1.130 1.170 3,977,000 4,567,960 1.1486 0.948 0.939 0.948 0.939 0.972 4,784,948 0.9547 -3.39%
2004-08-12 0 1.180 1.170 1.180 1.170 1.190 790,400 935,100 1.1831 0.981 0.972 0.981 0.972 0.989 950,974 0.9833 -0.84%
2004-08-11 0 1.190 1.170 1.200 1.160 1.230 676,000 798,340 1.1810 0.989 0.972 0.997 0.964 1.022 813,333 0.9816 -0.83%
2004-08-10 0 1.200 1.190 1.210 1.190 1.220 899,600 1,084,760 1.2058 0.997 0.989 1.006 0.989 1.014 1,082,358 1.0022 -0.83%
2004-08-09 0 1.210 1.210 1.220 1.200 1.260 1,643,200 2,024,300 1.2319 1.006 1.006 1.014 0.997 1.047 1,977,025 1.0239 -1.63%
2004-08-06 0 1.230 1.230 1.240 1.220 1.240 1,003,000 1,232,580 1.2289 1.022 1.022 1.031 1.014 1.031 1,206,765 1.0214 0.82%
2004-08-05 0 1.220 1.220 1.230 1.220 1.240 308,000 377,540 1.2258 1.014 1.014 1.022 1.014 1.031 370,572 1.0188 0.83%
2004-08-04 0 1.210 1.200 1.220 1.200 1.220 899,000 1,085,326 1.2073 1.006 0.997 1.014 0.997 1.014 1,081,637 1.0034 0.00%
2004-08-03 0 1.210 1.190 1.210 1.200 1.230 861,000 1,045,400 1.2142 1.006 0.989 1.006 0.997 1.022 1,035,917 1.0092 -0.82%
2004-08-02 0 1.220 1.210 1.220 1.200 1.240 170,560 208,038 1.2197 1.014 1.006 1.014 0.997 1.031 205,210 1.0138 -1.61%
2004-07-30 0 1.240 1.200 1.240 1.190 1.240 1,107,400 1,337,674 1.2079 1.031 0.997 1.031 0.989 1.031 1,332,374 1.0040 3.33%
2004-07-29 0 1.200 1.190 1.200 1.190 1.210 1,199,000 1,438,560 1.1998 0.997 0.989 0.997 0.989 1.006 1,442,583 0.9972 -0.83%
2004-07-28 0 1.210 1.200 1.210 1.200 1.240 1,046,000 1,271,700 1.2158 1.006 0.997 1.006 0.997 1.031 1,258,500 1.0105 -0.82%
2004-07-27 0 1.220 1.220 1.230 1.220 1.260 1,132,000 1,392,660 1.2303 1.014 1.014 1.022 1.014 1.047 1,361,972 1.0225 0.83%
2004-07-26 0 1.210 1.210 1.220 1.210 1.240 206,800 251,916 1.2182 1.006 1.006 1.014 1.006 1.031 248,813 1.0125 -0.82%
2004-07-23 0 1.220 1.210 1.220 1.210 1.220 632,000 766,050 1.2121 1.014 1.006 1.014 1.006 1.014 760,394 1.0074 -0.81%
2004-07-22 0 1.230 1.220 1.230 1.210 1.240 580,000 713,200 1.2297 1.022 1.014 1.022 1.006 1.031 697,830 1.0220 -1.60%
2004-07-21 0 1.250 1.240 1.250 1.230 1.250 2,217,000 2,746,440 1.2388 1.039 1.031 1.039 1.022 1.039 2,667,395 1.0296 2.46%
2004-07-20 0 1.220 1.210 1.220 1.190 1.290 2,660,000 3,238,700 1.2176 1.014 1.006 1.014 0.989 1.072 3,200,393 1.0120 -4.69%
2004-07-19 0 1.280 1.260 1.290 1.210 1.290 1,323,000 1,644,420 1.2429 1.064 1.047 1.072 1.006 1.072 1,591,774 1.0331 3.23%
2004-07-16 0 1.240 1.200 1.240 1.180 1.240 710,600 859,864 1.2101 1.031 0.997 1.031 0.981 1.031 854,962 1.0057 3.33%
2004-07-15 0 1.200 1.180 1.200 1.190 1.210 928,000 1,108,540 1.1945 0.997 0.981 0.997 0.989 1.006 1,116,528 0.9928 0.00%
2004-07-14 0 1.200 1.190 1.200 1.180 1.240 2,716,270 3,285,121 1.2094 0.997 0.989 0.997 0.981 1.031 3,268,095 1.0052 0.00%
2004-07-13 0 1.200 1.180 1.200 1.150 1.240 3,414,000 4,057,800 1.1886 0.997 0.981 0.997 0.956 1.031 4,107,572 0.9879 -2.44%
2004-07-12 0 1.230 1.230 1.240 1.220 1.290 1,391,000 1,747,800 1.2565 1.022 1.022 1.031 1.014 1.072 1,673,589 1.0443 -2.38%
2004-07-09 0 1.260 1.260 1.280 1.230 1.280 1,526,000 1,923,230 1.2603 1.047 1.047 1.064 1.022 1.064 1,836,015 1.0475 -1.56%
2004-07-08 0 1.280 1.270 1.280 1.270 1.350 4,667,000 6,056,050 1.2976 1.064 1.056 1.064 1.056 1.122 5,615,126 1.0785 -5.19%
2004-07-07 0 1.350 1.350 1.360 1.320 1.400 6,189,000 8,381,230 1.3542 1.122 1.122 1.130 1.097 1.164 7,446,328 1.1256 -1.46%
2004-07-06 0 1.370 1.370 1.380 1.350 1.390 6,604,800 9,093,752 1.3768 1.139 1.139 1.147 1.122 1.155 7,946,600 1.1444 -1.44%
2004-07-05 0 1.390 1.380 1.390 1.340 1.410 1,706,000 2,344,760 1.3744 1.155 1.147 1.155 1.114 1.172 2,052,583 1.1423 3.73%
2004-07-02 0 1.340 1.340 1.350 1.260 1.350 1,764,400 2,334,532 1.3231 1.114 1.114 1.122 1.047 1.122 2,122,847 1.0997 0.00%
2004-06-30 0 1.340 1.330 1.340 1.300 1.370 8,306,400 11,116,800 1.3383 1.114 1.105 1.114 1.080 1.139 9,993,889 1.1124 5.51%
2004-06-29 0 1.270 1.260 1.270 1.240 1.270 2,916,000 3,680,860 1.2623 1.056 1.047 1.056 1.031 1.056 3,508,401 1.0492 0.00%
2004-06-28 0 1.270 1.260 1.270 1.270 1.300 1,010,400 1,292,032 1.2787 1.056 1.047 1.056 1.056 1.080 1,215,668 1.0628 -0.78%
2004-06-25 0 1.280 1.260 1.290 1.200 1.280 1,448,400 1,798,042 1.2414 1.064 1.047 1.072 0.997 1.064 1,742,650 1.0318 4.92%
2004-06-24 0 1.220 1.210 1.230 1.200 1.250 1,208,000 1,474,820 1.2209 1.014 1.006 1.022 0.997 1.039 1,453,412 1.0147 4.27%
2004-06-23 0 1.170 1.160 1.170 1.150 1.190 1,000,000 1,172,000 1.1720 0.972 0.964 0.972 0.956 0.989 1,203,155 0.9741 2.63%
2004-06-21 0 1.140 1.140 1.160 1.080 1.150 6,519,000 7,255,700 1.1130 0.948 0.948 0.964 0.898 0.956 7,843,369 0.9251 1.79%
2004-06-18 0 1.120 1.120 1.150 1.080 1.200 3,667,400 4,221,976 1.1512 0.931 0.931 0.956 0.898 0.997 4,412,452 0.9568 -11.81%
2004-06-17 0 1.270 1.260 1.280 1.240 1.330 2,200,800 2,809,444 1.2766 1.056 1.047 1.064 1.031 1.105 2,647,904 1.0610 -5.22%
2004-06-16 0 1.340 1.330 1.340 1.310 1.390 1,192,000 1,602,980 1.3448 1.114 1.105 1.114 1.089 1.155 1,434,161 1.1177 -2.19%
2004-06-15 0 1.370 1.360 1.370 1.360 1.420 3,252,600 4,526,590 1.3917 1.139 1.130 1.139 1.130 1.180 3,913,383 1.1567 -2.84%
2004-06-14 0 1.410 1.410 1.430 1.410 1.450 1,920,200 2,730,418 1.4219 1.172 1.172 1.189 1.172 1.205 2,310,299 1.1818 -2.08%
2004-06-11 0 1.440 1.430 1.450 1.440 1.480 2,539,000 3,680,560 1.4496 1.197 1.189 1.205 1.197 1.230 3,054,811 1.2048 0.00%
2004-06-10 0 1.440 1.440 1.450 1.440 1.460 1,660,000 2,404,680 1.4486 1.197 1.197 1.205 1.197 1.213 1,997,238 1.2040 -1.37%
2004-06-09 0 1.460 1.460 1.470 1.450 1.500 1,684,000 2,480,240 1.4728 1.213 1.213 1.222 1.205 1.247 2,026,113 1.2241 -2.01%
2004-06-08 0 1.490 1.490 1.500 1.480 1.530 2,160,600 3,232,110 1.4959 1.238 1.238 1.247 1.230 1.272 2,599,537 1.2433 -1.32%
2004-06-07 0 1.510 1.500 1.510 1.440 1.530 2,779,400 4,147,134 1.4921 1.255 1.247 1.255 1.197 1.272 3,344,050 1.2402 6.34%
2004-06-04 0 1.420 1.410 1.430 1.410 1.430 3,049,000 4,330,420 1.4203 1.180 1.172 1.189 1.172 1.189 3,668,420 1.1805 0.71%
2004-06-03 0 1.410 1.400 1.420 1.390 1.430 4,353,994 6,107,208 1.4027 1.172 1.164 1.180 1.155 1.189 5,238,531 1.1658 -0.70%
2004-06-02 0 1.420 1.420 1.430 1.410 1.430 859,400 1,221,512 1.4214 1.180 1.180 1.189 1.172 1.189 1,033,992 1.1814 -0.70%
2004-06-01 0 1.430 1.420 1.430 1.430 1.440 2,007,000 2,871,520 1.4308 1.189 1.180 1.189 1.189 1.197 2,414,733 1.1892 0.00%
2004-05-31 0 1.430 1.420 1.430 1.400 1.440 1,042,000 1,484,520 1.4247 1.189 1.180 1.189 1.164 1.197 1,253,688 1.1841 0.00%
2004-05-28 0 1.430 1.420 1.430 1.400 1.500 1,774,000 2,518,960 1.4199 1.189 1.180 1.189 1.164 1.247 2,134,397 1.1802 0.70%
2004-05-27 0 1.420 1.420 1.430 1.400 1.440 1,612,000 2,286,700 1.4185 1.180 1.180 1.189 1.164 1.197 1,939,486 1.1790 0.71%
2004-05-25 0 1.410 1.410 1.430 1.410 1.480 878,000 1,258,100 1.4329 1.172 1.172 1.189 1.172 1.230 1,056,370 1.1910 -4.08%
2004-05-24 0 1.470 1.430 1.480 1.450 1.510 1,678,000 2,468,220 1.4709 1.222 1.189 1.230 1.205 1.255 2,018,895 1.2226 2.08%
2004-05-21 0 1.440 1.440 1.450 1.380 1.450 1,230,000 1,762,280 1.4327 1.197 1.197 1.205 1.147 1.205 1,479,881 1.1908 3.60%
2004-05-20 0 1.390 1.380 1.400 1.380 1.450 856,000 1,193,940 1.3948 1.155 1.147 1.164 1.147 1.205 1,029,901 1.1593 -2.11%
2004-05-19 0 1.420 1.410 1.430 1.350 1.430 3,318,000 4,626,220 1.3943 1.180 1.172 1.189 1.122 1.189 3,992,069 1.1589 6.77%
2004-05-18 0 1.330 1.330 1.340 1.280 1.360 1,452,000 1,933,080 1.3313 1.105 1.105 1.114 1.064 1.130 1,746,981 1.1065 3.91%
2004-05-17 0 1.280 1.280 1.300 1.240 1.450 3,007,600 3,886,580 1.2923 1.064 1.064 1.080 1.031 1.205 3,618,610 1.0741 -11.72%
2004-05-14 0 1.450 1.440 1.450 1.370 1.520 3,053,600 4,359,268 1.4276 1.205 1.197 1.205 1.139 1.263 3,673,955 1.1865 -4.61%
2004-05-13 0 1.520 1.520 1.540 1.500 1.610 2,972,000 4,589,800 1.5443 1.263 1.263 1.280 1.247 1.338 3,575,777 1.2836 -9.52%
2004-05-12 0 1.680 1.660 1.690 1.610 1.690 170,000 282,800 1.6635 1.396 1.380 1.405 1.338 1.405 204,536 1.3826 1.82%
2004-05-11 0 1.650 1.650 1.690 1.640 1.670 334,000 552,820 1.6551 1.371 1.371 1.405 1.363 1.388 401,854 1.3757 -2.37%
2004-05-10 0 1.690 1.660 1.690 1.690 1.740 1,988,000 3,422,160 1.7214 1.405 1.380 1.405 1.405 1.446 2,391,873 1.4307 -2.87%
2004-05-07 0 1.740 1.730 1.740 1.730 1.760 862,000 1,504,900 1.7458 1.446 1.438 1.446 1.438 1.463 1,037,120 1.4510 0.58%
2004-05-06 0 1.730 1.730 1.740 1.700 1.740 642,000 1,103,080 1.7182 1.438 1.438 1.446 1.413 1.446 772,426 1.4281 1.76%
2004-05-05 0 1.700 1.680 1.690 1.690 1.740 2,968,400 5,106,572 1.7203 1.413 1.396 1.405 1.405 1.446 3,571,446 1.4298 -3.41%
2004-05-04 0 1.760 1.760 1.770 1.720 1.800 1,296,000 2,272,720 1.7536 1.463 1.463 1.471 1.430 1.496 1,559,289 1.4575 1.36%
2004-05-03 0 1.970 1.960 1.980 1.950 2.000 3,166,000 6,279,800 1.9835 1.443 1.436 1.451 1.429 1.465 4,321,735 1.4531 1.03%
2004-04-30 0 1.950 1.950 1.960 1.920 1.950 482,000 933,920 1.9376 1.429 1.429 1.436 1.407 1.429 657,952 1.4194 -0.51%
2004-04-29 0 1.960 1.960 1.970 1.930 1.980 1,018,000 1,990,920 1.9557 1.436 1.436 1.443 1.414 1.451 1,389,617 1.4327 -2.00%
2004-04-28 0 2.000 1.990 2.000 1.990 2.000 2,218,000 4,431,720 1.9981 1.465 1.458 1.465 1.458 1.465 3,027,672 1.4637 0.50%
2004-04-27 0 1.990 1.990 2.000 1.980 2.025 1,374,000 2,753,230 2.0038 1.458 1.458 1.465 1.451 1.483 1,875,573 1.4679 0.00%
2004-04-26 0 1.990 1.980 1.990 1.980 2.050 4,118,000 8,219,610 1.9960 1.458 1.451 1.458 1.451 1.502 5,621,259 1.4622 -1.73%
2004-04-23 0 2.025 2.025 2.050 2.025 2.050 2,352,000 4,789,450 2.0363 1.483 1.483 1.502 1.483 1.502 3,210,588 1.4918 0.00%
2004-04-22 0 2.025 2.025 2.050 2.000 2.050 1,730,000 3,501,050 2.0237 1.483 1.483 1.502 1.465 1.502 2,361,529 1.4825 1.25%
2004-04-21 0 2.000 2.000 2.025 1.990 2.000 1,612,000 3,221,740 1.9986 1.465 1.465 1.483 1.458 1.465 2,200,454 1.4641 0.00%
2004-04-20 0 2.000 2.000 2.025 1.990 2.050 3,584,000 7,189,540 2.0060 1.465 1.465 1.483 1.458 1.502 4,892,324 1.4696 -1.23%
2004-04-19 0 2.025 2.025 2.050 2.025 2.075 1,164,000 2,374,850 2.0402 1.483 1.483 1.502 1.483 1.520 1,588,913 1.4946 -1.22%
2004-04-16 0 2.050 2.025 2.075 2.025 2.075 3,964,000 8,126,900 2.0502 1.502 1.483 1.520 1.483 1.520 5,411,041 1.5019 0.00%
2004-04-15 0 2.050 2.025 2.050 2.000 2.050 2,970,000 5,991,350 2.0173 1.502 1.483 1.502 1.465 1.502 4,054,186 1.4778 2.50%
2004-04-14 0 2.000 2.000 2.025 1.980 2.100 9,645,000 19,361,820 2.0074 1.465 1.465 1.483 1.451 1.538 13,165,867 1.4706 -4.76%
2004-04-13 0 2.100 2.075 2.100 2.075 2.175 2,284,000 4,820,350 2.1105 1.538 1.520 1.538 1.520 1.593 3,117,765 1.5461 -2.33%
2004-04-08 0 2.150 2.125 2.150 2.150 2.275 6,124,000 13,335,100 2.1775 1.575 1.557 1.575 1.575 1.667 8,359,540 1.5952 -4.44%
2004-04-07 0 2.250 2.250 2.275 2.175 2.300 12,660,000 28,282,750 2.2340 1.648 1.648 1.667 1.593 1.685 17,281,480 1.6366 7.14%
2004-04-06 0 2.100 2.100 2.125 2.075 2.150 4,281,200 9,027,050 2.1085 1.538 1.538 1.557 1.520 1.575 5,844,034 1.5447 1.20%
2004-04-02 0 2.075 2.075 2.100 1.960 2.100 4,032,000 8,241,620 2.0441 1.520 1.520 1.538 1.436 1.538 5,503,865 1.4974 4.80%
2004-04-01 0 1.980 1.980 2.000 1.970 2.075 2,576,000 5,148,260 1.9985 1.451 1.451 1.465 1.443 1.520 3,516,358 1.4641 -2.22%
2004-03-31 0 2.025 2.025 2.050 2.000 2.050 452,000 915,600 2.0257 1.483 1.483 1.502 1.465 1.502 617,001 1.4840 1.25%
2004-03-30 0 2.000 1.990 2.000 1.990 2.050 2,250,900 4,503,705 2.0008 1.465 1.458 1.465 1.458 1.502 3,072,582 1.4658 0.00%
2004-03-29 0 2.000 2.000 2.025 1.980 2.025 930,000 1,859,470 1.9994 1.465 1.465 1.483 1.451 1.483 1,269,493 1.4647 0.00%
2004-03-26 0 2.000 2.000 2.025 2.000 2.050 9,042,000 17,790,410 1.9675 1.465 1.465 1.483 1.465 1.502 12,342,744 1.4414 1.52%
2004-03-25 0 1.970 1.970 1.980 1.950 1.980 638,000 1,258,960 1.9733 1.443 1.443 1.451 1.429 1.451 870,899 1.4456 1.55%
2004-03-24 0 1.940 1.930 1.940 1.930 1.950 1,010,000 1,964,080 1.9446 1.421 1.414 1.421 1.414 1.429 1,378,696 1.4246 -0.51%
2004-03-23 0 1.950 1.940 1.950 1.930 1.970 820,000 1,596,380 1.9468 1.429 1.421 1.429 1.414 1.443 1,119,338 1.4262 1.56%
2004-03-22 0 1.920 1.910 1.920 1.920 2.000 1,355,000 2,669,260 1.9699 1.407 1.399 1.407 1.407 1.465 1,849,637 1.4431 -4.00%
2004-03-19 0 2.000 2.000 2.025 2.000 2.025 270,000 543,650 2.0135 1.465 1.465 1.483 1.465 1.483 368,562 1.4751 -1.23%
2004-03-18 0 2.025 2.000 2.050 2.025 2.050 216,000 438,650 2.0308 1.483 1.465 1.502 1.483 1.502 294,850 1.4877 0.00%
2004-03-17 0 2.025 2.000 2.025 2.025 2.050 940,000 1,906,500 2.0282 1.483 1.465 1.483 1.483 1.502 1,283,143 1.4858 0.00%
2004-03-16 0 2.025 2.025 2.050 2.025 2.050 180,000 367,750 2.0431 1.483 1.483 1.502 1.483 1.502 245,708 1.4967 -1.22%
2004-03-15 0 2.050 2.025 2.050 2.050 2.075 404,000 830,700 2.0562 1.502 1.483 1.502 1.502 1.520 551,478 1.5063 0.00%
2004-03-12 0 2.050 2.025 2.050 2.000 2.050 1,430,000 2,888,400 2.0199 1.502 1.483 1.502 1.465 1.502 1,952,015 1.4797 -1.20%
2004-03-11 0 2.075 2.050 2.075 2.050 2.075 1,202,000 2,470,100 2.0550 1.520 1.502 1.520 1.502 1.520 1,640,785 1.5054 -1.19%
2004-03-10 0 2.100 2.075 2.100 2.025 2.100 2,892,000 5,946,350 2.0561 1.538 1.520 1.538 1.483 1.538 3,947,712 1.5063 1.20%
2004-03-09 0 2.075 2.075 2.100 2.075 2.150 2,833,200 5,963,000 2.1047 1.520 1.520 1.538 1.520 1.575 3,867,448 1.5418 -1.19%
2004-03-08 0 2.100 2.100 2.125 2.075 2.175 2,994,000 6,327,850 2.1135 1.538 1.538 1.557 1.520 1.593 4,086,947 1.5483 0.00%
2004-03-05 0 2.100 2.075 2.100 2.100 2.175 4,498,000 9,550,400 2.1233 1.538 1.520 1.538 1.538 1.593 6,139,976 1.5554 1.20%
2004-03-04 0 2.075 2.050 2.075 2.025 2.075 6,396,000 13,037,650 2.0384 1.520 1.502 1.520 1.483 1.520 8,730,833 1.4933 3.75%
2004-03-03 0 2.000 1.990 2.000 2.000 2.125 7,578,000 15,750,700 2.0785 1.465 1.458 1.465 1.465 1.557 10,344,317 1.5226 -6.98%
2004-03-02 0 2.150 2.125 2.150 2.125 2.175 3,038,000 6,479,900 2.1329 1.575 1.557 1.575 1.557 1.593 4,147,009 1.5625 -1.15%
2004-03-01 0 2.175 2.150 2.175 1.980 2.250 18,919,000 39,778,410 2.1026 1.593 1.575 1.593 1.451 1.648 25,825,301 1.5403 -4.40%
2004-02-27 0 2.275 2.250 2.300 2.175 2.375 6,646,000 15,014,350 2.2592 1.667 1.648 1.685 1.593 1.740 9,072,094 1.6550 -3.19%
2004-02-26 0 2.350 2.350 2.375 2.300 2.425 7,818,000 18,471,750 2.3627 1.722 1.722 1.740 1.685 1.776 10,671,928 1.7309 1.08%
2004-02-25 0 2.325 2.300 2.325 2.275 2.350 2,362,000 5,426,350 2.2974 1.703 1.685 1.703 1.667 1.722 3,224,238 1.6830 -1.06%
2004-02-24 0 2.350 2.325 2.350 2.300 2.400 6,214,000 14,708,200 2.3669 1.722 1.703 1.722 1.685 1.758 8,482,394 1.7340 2.17%
2004-02-23 0 2.300 2.275 2.300 2.200 2.300 5,332,000 12,109,600 2.2711 1.685 1.667 1.685 1.612 1.685 7,278,424 1.6638 -1.08%
2004-02-20 0 2.325 2.300 2.325 2.275 2.400 1,442,000 3,390,150 2.3510 1.703 1.685 1.703 1.667 1.758 1,968,396 1.7223 -2.11%
2004-02-19 0 2.375 2.350 2.375 2.300 2.500 6,854,800 16,326,840 2.3818 1.740 1.722 1.740 1.685 1.831 9,357,116 1.7449 -5.00%
2004-02-18 0 2.500 2.450 2.500 2.425 2.550 10,292,000 25,427,800 2.4706 1.831 1.795 1.831 1.776 1.868 14,049,051 1.8099 0.00%
2004-02-17 0 2.500 2.500 2.525 2.475 2.725 17,976,400 46,205,140 2.5703 1.831 1.831 1.850 1.813 1.996 24,538,609 1.8830 -3.85%
2004-02-16 0 2.600 2.600 2.650 2.200 2.650 31,014,000 75,413,730 2.4316 1.905 1.905 1.941 1.612 1.941 42,335,530 1.7813 19.54%
2004-02-13 0 2.175 2.175 2.200 2.175 2.200 5,426,000 11,911,700 2.1953 1.593 1.593 1.612 1.593 1.612 7,406,738 1.6082 1.16%
2004-02-12 0 2.150 2.150 2.175 2.150 2.200 1,788,000 3,871,400 2.1652 1.575 1.575 1.593 1.575 1.612 2,440,702 1.5862 -2.27%
2004-02-11 0 2.200 2.175 2.200 2.175 2.300 4,360,000 9,565,300 2.1939 1.612 1.593 1.612 1.593 1.685 5,951,600 1.6072 -3.30%
2004-02-10 0 2.275 2.275 2.300 2.150 2.275 5,989,920 13,356,328 2.2298 1.667 1.667 1.685 1.575 1.667 8,176,515 1.6335 7.06%
2004-02-09 0 2.125 2.125 2.150 2.075 2.150 922,960 1,960,918 2.1246 1.557 1.557 1.575 1.520 1.575 1,259,883 1.5564 0.00%
2004-02-06 0 2.125 2.125 2.150 2.025 2.200 1,332,000 2,861,050 2.1479 1.557 1.557 1.575 1.483 1.612 1,818,241 1.5735 3.66%
2004-02-05 0 2.050 2.050 2.075 2.025 2.075 3,028,000 6,239,150 2.0605 1.502 1.502 1.520 1.483 1.520 4,133,359 1.5095 -1.20%
2004-02-04 0 2.075 2.075 2.100 2.000 2.125 2,206,000 4,579,800 2.0761 1.520 1.520 1.538 1.465 1.557 3,011,291 1.5209 2.47%
2004-02-03 0 2.025 2.025 2.050 2.000 2.025 322,000 651,850 2.0244 1.483 1.483 1.502 1.465 1.483 439,545 1.4830 -1.22%
2004-02-02 0 2.050 2.050 2.075 2.025 2.050 462,000 944,850 2.0451 1.502 1.502 1.520 1.483 1.502 630,651 1.4982 -1.20%
2004-01-30 0 2.075 2.075 2.100 2.025 2.125 1,876,000 3,915,750 2.0873 1.520 1.520 1.538 1.483 1.557 2,560,826 1.5291 2.47%
2004-01-29 0 2.025 2.000 2.025 1.990 2.025 1,472,000 2,957,850 2.0094 1.483 1.465 1.483 1.458 1.483 2,009,347 1.4720 1.76%
2004-01-28 0 1.990 1.990 2.000 1.990 2.100 1,146,000 2,317,210 2.0220 1.458 1.458 1.465 1.458 1.538 1,564,342 1.4813 -4.10%
2004-01-27 0 2.075 2.075 2.100 2.075 2.125 1,250,000 2,595,700 2.0766 1.520 1.520 1.538 1.520 1.557 1,706,307 1.5212 -1.19%
2004-01-26 0 2.100 2.100 2.125 2.100 2.125 230,000 486,050 2.1133 1.538 1.538 1.557 1.538 1.557 313,961 1.5481 -2.33%
2004-01-21 0 2.150 2.125 2.150 2.125 2.175 62,000 133,600 2.1548 1.575 1.557 1.575 1.557 1.593 84,633 1.5786 -1.15%
2004-01-20 0 2.175 2.125 2.175 2.075 2.175 670,000 1,444,600 2.1561 1.593 1.557 1.593 1.520 1.593 914,581 1.5795 4.82%
2004-01-19 0 2.075 2.050 2.150 2.025 2.175 650,000 1,360,450 2.0930 1.520 1.502 1.575 1.483 1.593 887,280 1.5333 2.47%
2004-01-16 0 2.025 2.025 2.100 2.000 2.225 2,438,000 5,164,900 2.1185 1.483 1.483 1.538 1.465 1.630 3,327,982 1.5520 -5.81%
2004-01-15 0 2.150 2.150 2.175 2.150 2.175 485,600 1,047,830 2.1578 1.575 1.575 1.593 1.575 1.593 662,866 1.5808 0.00%
2004-01-14 0 2.150 2.150 2.175 2.150 2.250 2,730,000 6,022,550 2.2061 1.575 1.575 1.593 1.575 1.648 3,726,575 1.6161 -3.37%
2004-01-13 0 2.225 2.200 2.225 2.150 2.225 4,357,600 9,523,970 2.1856 1.630 1.612 1.630 1.575 1.630 5,948,324 1.6011 4.71%
2004-01-12 0 2.125 2.125 2.150 2.050 2.275 9,206,800 20,164,510 2.1902 1.557 1.557 1.575 1.502 1.667 12,567,704 1.6045 3.66%
2004-01-09 0 2.050 2.025 2.075 1.990 2.075 4,308,000 8,629,740 2.0032 1.502 1.483 1.520 1.458 1.520 5,880,617 1.4675 1.23%
2004-01-08 0 2.025 1.980 2.025 1.970 2.025 2,510,000 4,998,810 1.9916 1.483 1.451 1.483 1.443 1.483 3,426,265 1.4590 0.00%
2004-01-07 0 2.025 2.025 2.050 1.990 2.100 3,878,000 7,844,200 2.0227 1.483 1.483 1.502 1.458 1.538 5,293,648 1.4818 -4.71%
2004-01-06 0 2.125 2.100 2.125 2.100 2.175 2,940,400 6,282,246 2.1365 1.557 1.538 1.557 1.538 1.593 4,013,781 1.5652 1.19%
2004-01-05 0 2.100 2.050 2.125 2.100 2.275 934,400 2,010,340 2.1515 1.538 1.502 1.557 1.538 1.667 1,275,499 1.5761 -4.55%
2004-01-02 0 2.200 2.175 2.200 2.175 2.275 894,000 1,973,850 2.2079 1.612 1.593 1.612 1.593 1.667 1,220,351 1.6174 1.15%
2003-12-31 0 2.175 2.125 2.175 2.125 2.175 18,000 38,800 2.1556 1.593 1.557 1.593 1.557 1.593 24,571 1.5791 0.00%
2003-12-30 0 2.175 2.150 2.175 2.150 2.200 240,000 522,300 2.1763 1.593 1.575 1.593 1.575 1.612 327,611 1.5943 -1.14%
2003-12-29 0 2.200 2.200 2.225 2.125 2.200 326,000 708,100 2.1721 1.612 1.612 1.630 1.557 1.612 445,005 1.5912 -1.12%
2003-12-24 0 2.225 2.200 2.225 2.150 2.250 324,000 718,900 2.2188 1.630 1.612 1.630 1.575 1.648 442,275 1.6255 3.49%
2003-12-23 0 2.150 2.150 2.175 2.125 2.225 424,000 911,100 2.1488 1.575 1.575 1.593 1.557 1.630 578,779 1.5742 -3.37%
2003-12-22 0 2.225 2.200 2.250 2.175 2.275 843,200 1,873,770 2.2222 1.630 1.612 1.648 1.593 1.667 1,151,007 1.6279 3.49%
2003-12-19 0 2.150 2.125 2.150 2.075 2.200 220,000 466,250 2.1193 1.575 1.557 1.575 1.520 1.612 300,310 1.5526 2.38%
2003-12-18 0 2.100 2.075 2.125 2.100 2.150 264,000 557,350 2.1112 1.538 1.520 1.557 1.538 1.575 360,372 1.5466 -5.62%
2003-12-17 0 2.225 2.150 2.175 1.990 2.225 2,578,000 5,335,060 2.0695 1.630 1.575 1.593 1.458 1.630 3,519,088 1.5160 5.95%
2003-12-16 0 2.100 2.075 2.100 2.025 2.200 1,970,000 4,176,900 2.1203 1.538 1.520 1.538 1.483 1.612 2,689,140 1.5532 -4.55%
2003-12-15 0 2.200 2.175 2.225 2.175 2.275 916,000 2,017,950 2.2030 1.612 1.593 1.630 1.593 1.667 1,250,382 1.6139 -3.30%
2003-12-12 0 2.275 2.275 2.300 2.275 2.400 3,350,000 7,852,050 2.3439 1.667 1.667 1.685 1.667 1.758 4,572,903 1.7171 -3.19%
2003-12-11 0 2.350 2.300 2.350 2.250 2.400 382,000 888,850 2.3268 1.722 1.685 1.722 1.648 1.758 521,447 1.7046 2.17%
2003-12-10 0 2.300 2.275 2.300 2.250 2.325 407,600 928,490 2.2779 1.685 1.667 1.685 1.648 1.703 556,393 1.6688 1.10%
2003-12-09 0 2.275 2.275 2.300 2.275 2.300 2,742,400 6,287,080 2.2925 1.667 1.667 1.685 1.667 1.685 3,743,502 1.6795 -2.15%
2003-12-08 0 2.325 2.300 2.325 2.250 2.325 1,288,399 2,953,068 2.2920 1.703 1.685 1.703 1.648 1.703 1,758,724 1.6791 1.09%
2003-12-05 0 2.300 2.275 2.300 2.250 2.375 4,324,000 9,880,310 2.2850 1.685 1.667 1.685 1.648 1.740 5,902,458 1.6739 -4.17%
2003-12-04 0 2.400 2.375 2.425 2.300 2.475 14,158,000 34,060,050 2.4057 1.758 1.740 1.776 1.685 1.813 19,326,318 1.7624 4.35%
2003-12-03 0 2.300 2.275 2.325 2.075 2.325 8,849,200 19,365,290 2.1884 1.685 1.667 1.703 1.520 1.703 12,079,563 1.6031 6.98%
2003-12-02 0 2.150 2.100 2.150 2.000 2.200 10,132,600 21,536,246 2.1254 1.575 1.538 1.575 1.465 1.612 13,831,463 1.5570 8.59%
2003-12-01 0 1.980 1.970 1.990 1.950 1.990 1,212,000 2,402,080 1.9819 1.451 1.443 1.458 1.429 1.458 1,654,435 1.4519 2.06%
2003-11-28 0 1.940 1.940 1.950 1.940 1.990 637,600 1,245,496 1.9534 1.421 1.421 1.429 1.421 1.458 870,353 1.4310 -1.02%
2003-11-27 0 1.960 1.940 1.960 1.950 2.000 1,202,000 2,375,880 1.9766 1.436 1.421 1.436 1.429 1.465 1,640,785 1.4480 -2.00%
2003-11-26 0 2.000 1.990 2.000 1.970 2.000 506,000 1,009,040 1.9942 1.465 1.458 1.465 1.443 1.465 690,713 1.4609 0.00%
2003-11-25 0 2.000 1.970 2.000 1.950 2.000 610,000 1,206,580 1.9780 1.465 1.443 1.465 1.429 1.465 832,678 1.4490 0.00%
2003-11-24 0 2.000 1.990 2.000 1.980 2.000 362,000 720,460 1.9902 1.465 1.458 1.465 1.451 1.465 494,147 1.4580 0.00%
2003-11-21 0 2.000 1.970 2.000 1.890 2.000 922,000 1,788,920 1.9403 1.465 1.443 1.465 1.385 1.465 1,258,572 1.4214 2.56%
2003-11-20 0 1.950 1.940 1.950 1.950 2.000 2,622,000 5,187,660 1.9785 1.429 1.421 1.429 1.429 1.465 3,579,150 1.4494 -1.02%
2003-11-19 0 1.970 1.960 1.970 1.930 1.990 2,322,000 4,559,300 1.9635 1.443 1.436 1.443 1.414 1.458 3,169,636 1.4384 -1.01%
2003-11-18 0 1.990 1.970 1.990 1.910 2.025 1,714,000 3,346,440 1.9524 1.458 1.443 1.458 1.399 1.483 2,339,688 1.4303 0.00%
2003-11-17 0 1.990 1.970 1.990 1.930 2.025 2,590,000 5,100,930 1.9695 1.458 1.443 1.458 1.414 1.483 3,535,469 1.4428 -1.73%
2003-11-14 0 2.025 2.000 2.025 1.860 2.075 10,020,400 20,033,760 1.9993 1.483 1.465 1.483 1.363 1.520 13,678,305 1.4646 8.87%
2003-11-13 0 1.860 1.840 1.860 1.790 1.860 1,148,000 2,110,620 1.8385 1.363 1.348 1.363 1.311 1.363 1,567,073 1.3469 3.91%
2003-11-12 0 1.790 1.790 1.800 1.750 1.820 988,000 1,757,140 1.7785 1.311 1.311 1.319 1.282 1.333 1,348,665 1.3029 1.13%
2003-11-11 0 1.770 1.760 1.780 1.760 1.790 1,180,000 2,095,460 1.7758 1.297 1.289 1.304 1.289 1.311 1,610,754 1.3009 -1.67%
2003-11-10 0 1.800 1.800 1.820 1.790 1.840 383,200 689,408 1.7991 1.319 1.319 1.333 1.311 1.348 523,086 1.3180 -1.10%
2003-11-07 0 1.820 1.820 1.830 1.820 1.840 296,000 540,680 1.8266 1.333 1.333 1.341 1.333 1.348 404,054 1.3381 0.00%
2003-11-06 0 1.820 1.820 1.840 1.790 1.850 2,519,200 4,608,540 1.8294 1.333 1.333 1.348 1.311 1.355 3,438,823 1.3402 -0.55%
2003-11-05 0 1.830 1.830 1.850 1.830 1.860 814,000 1,501,920 1.8451 1.341 1.341 1.355 1.341 1.363 1,111,147 1.3517 -1.08%
2003-11-04 0 1.850 1.850 1.860 1.850 1.860 466,000 863,960 1.8540 1.355 1.355 1.363 1.355 1.363 636,111 1.3582 -0.54%
2003-11-03 0 1.860 1.860 1.880 1.860 1.920 1,406,000 2,642,920 1.8797 1.363 1.363 1.377 1.363 1.407 1,919,254 1.3771 -0.53%
2003-10-31 0 1.870 1.860 1.880 1.860 1.900 1,428,000 2,681,420 1.8777 1.370 1.363 1.377 1.363 1.392 1,949,285 1.3756 -1.58%
2003-10-30 0 1.900 1.880 1.900 1.880 1.920 1,522,000 2,895,780 1.9026 1.392 1.377 1.392 1.377 1.407 2,077,600 1.3938 -0.52%
2003-10-29 0 1.910 1.900 1.910 1.880 1.960 1,052,800 2,014,328 1.9133 1.399 1.392 1.399 1.377 1.436 1,437,120 1.4016 -0.52%
2003-10-28 0 1.920 1.870 1.920 1.900 2.000 1,373,200 2,696,244 1.9635 1.407 1.370 1.407 1.392 1.465 1,874,481 1.4384 0.00%
2003-10-27 0 1.920 1.910 1.920 1.850 1.920 1,092,000 2,071,900 1.8973 1.407 1.399 1.407 1.355 1.407 1,490,630 1.3899 3.78%
2003-10-24 0 1.850 1.850 1.860 1.790 1.880 2,570,000 4,752,680 1.8493 1.355 1.355 1.363 1.311 1.377 3,508,168 1.3547 1.09%
2003-10-23 0 1.830 1.820 1.850 1.820 1.910 2,082,000 3,921,920 1.8837 1.341 1.333 1.355 1.333 1.399 2,842,025 1.3800 -5.18%
2003-10-22 0 1.930 1.930 1.940 1.880 1.940 1,294,144 2,480,445 1.9167 1.414 1.414 1.421 1.377 1.421 1,766,566 1.4041 0.00%
2003-10-21 0 1.930 1.930 1.940 1.880 1.950 1,292,000 2,473,920 1.9148 1.414 1.414 1.421 1.377 1.429 1,763,639 1.4027 1.58%
2003-10-20 0 1.900 1.900 1.910 1.840 1.910 1,238,000 2,329,520 1.8817 1.392 1.392 1.399 1.348 1.399 1,689,927 1.3785 -1.55%
2003-10-17 0 1.930 1.910 1.930 1.900 1.940 491,733 942,061 1.9158 1.414 1.399 1.414 1.392 1.421 671,238 1.4035 -0.52%
2003-10-16 0 1.940 1.940 1.960 1.910 1.970 1,624,000 3,138,280 1.9324 1.421 1.421 1.436 1.399 1.443 2,216,834 1.4157 -0.51%
2003-10-15 0 1.950 1.940 1.960 1.950 2.050 690,000 1,364,920 1.9781 1.429 1.421 1.436 1.429 1.502 941,882 1.4491 -4.88%
2003-10-14 0 2.050 1.980 2.050 1.980 2.050 2,060,000 4,134,810 2.0072 1.502 1.451 1.502 1.451 1.502 2,811,994 1.4704 0.00%
2003-10-13 0 2.050 2.000 2.050 1.990 2.050 3,230,000 6,466,020 2.0019 1.502 1.465 1.502 1.458 1.502 4,409,098 1.4665 2.50%
2003-10-10 0 2.000 1.990 2.000 1.920 2.000 1,552,000 3,048,220 1.9641 1.465 1.458 1.465 1.407 1.465 2,118,551 1.4388 4.17%
2003-10-09 0 1.920 1.900 1.930 1.890 1.980 2,360,000 4,525,900 1.9178 1.407 1.392 1.414 1.385 1.451 3,221,508 1.4049 -4.00%
2003-10-08 0 2.000 1.990 2.025 1.990 2.050 4,262,000 8,547,780 2.0056 1.465 1.458 1.483 1.458 1.502 5,817,825 1.4692 -1.23%
2003-10-07 0 2.025 2.000 2.025 2.000 2.075 3,610,000 7,286,800 2.0185 1.483 1.465 1.483 1.465 1.520 4,927,815 1.4787 -3.57%
2003-10-06 0 2.100 2.075 2.100 2.025 2.100 3,774,140 7,787,055 2.0633 1.538 1.520 1.538 1.483 1.538 5,151,874 1.5115 2.44%
2003-10-03 0 2.050 2.025 2.075 2.000 2.075 10,286,000 20,923,550 2.0342 1.502 1.483 1.520 1.465 1.520 14,040,861 1.4902 1.23%
2003-10-02 0 2.025 2.000 2.025 2.000 2.150 4,946,000 10,276,700 2.0778 1.483 1.465 1.483 1.465 1.575 6,751,516 1.5221 -3.57%
2003-09-30 0 2.100 2.075 2.125 2.000 2.100 7,478,400 15,396,684 2.0588 1.538 1.520 1.557 1.465 1.538 10,208,358 1.5082 5.00%
2003-09-29 0 2.000 2.000 2.025 1.900 2.100 19,894,800 40,181,504 2.0197 1.465 1.465 1.483 1.392 1.538 27,157,313 1.4796 5.82%
2003-09-26 0 1.890 1.880 1.890 1.630 1.900 13,880,000 24,694,780 1.7792 1.385 1.377 1.385 1.194 1.392 18,946,835 1.3034 15.95%
2003-09-25 0 1.630 1.630 1.640 1.630 1.730 9,932,000 16,699,590 1.6814 1.194 1.194 1.201 1.194 1.267 13,557,635 1.2317 0.00%
2003-09-24 0 1.630 1.630 1.650 1.630 1.790 4,556,400 7,735,188 1.6977 1.194 1.194 1.209 1.194 1.311 6,219,695 1.2437 -7.39%
2003-09-23 0 1.760 1.760 1.770 1.710 1.800 2,857,600 5,032,980 1.7613 1.289 1.289 1.297 1.253 1.319 3,900,755 1.2903 -2.76%
2003-09-22 0 1.810 1.810 1.830 1.790 1.860 3,516,000 6,408,520 1.8227 1.326 1.326 1.341 1.311 1.363 4,799,501 1.3352 -1.63%
2003-09-19 0 1.840 1.840 1.860 1.810 1.880 1,392,400 2,575,956 1.8500 1.348 1.348 1.363 1.326 1.377 1,900,690 1.3553 -1.08%
2003-09-18 0 1.860 1.840 1.860 1.780 1.900 9,274,000 17,010,832 1.8342 1.363 1.348 1.363 1.304 1.392 12,659,435 1.3437 -2.11%
2003-09-17 0 1.900 1.880 1.890 1.880 2.050 9,594,972 18,765,206 1.9557 1.392 1.377 1.385 1.377 1.502 13,097,576 1.4327 -4.52%
2003-09-16 0 1.990 1.970 2.000 1.950 2.075 5,580,800 11,111,592 1.9910 1.458 1.443 1.465 1.429 1.520 7,618,048 1.4586 -5.24%
2003-09-15 0 2.100 2.075 2.125 2.075 2.250 3,356,800 7,257,960 2.1622 1.538 1.520 1.557 1.520 1.648 4,582,186 1.5840 -2.33%
2003-09-11 0 2.150 2.125 2.150 2.050 2.200 4,363,200 9,328,040 2.1379 1.575 1.557 1.575 1.502 1.612 5,955,968 1.5662 4.88%
2003-09-10 0 2.050 2.050 2.075 1.770 2.175 13,918,400 26,969,704 1.9377 1.502 1.502 1.520 1.297 1.593 18,999,253 1.4195 -3.76%
2003-09-09 0 2.150 2.100 2.150 2.125 2.500 9,340,000 21,086,700 2.2577 1.560 1.524 1.560 1.542 1.814 12,869,241 1.6385 -12.24%
2003-09-08 0 2.450 2.425 2.450 2.375 2.625 5,451,200 13,299,840 2.4398 1.778 1.760 1.778 1.724 1.905 7,511,007 1.7707 -8.41%
2003-09-05 0 2.675 2.625 2.675 2.525 2.775 6,912,000 18,141,280 2.6246 1.941 1.905 1.941 1.833 2.014 9,523,790 1.9048 -0.93%
2003-09-04 0 2.700 2.650 2.700 2.500 2.850 7,265,600 19,682,840 2.7090 1.960 1.923 1.960 1.814 2.068 10,011,002 1.9661 2.86%
2003-09-03 0 10.50 10.40 10.50 10.00 10.50 1,258,000 13,017,400 10.348 1.905 1.887 1.905 1.814 1.905 6,933,407 1.8775 6.60%
2003-09-02 0 9.850 9.850 9.950 9.850 10.10 254,000 2,517,000 9.9094 1.787 1.787 1.805 1.787 1.833 1,399,909 1.7980 -2.48%
2003-09-01 0 10.10 10.00 10.10 10.00 10.25 366,000 3,697,500 10.102 1.833 1.814 1.833 1.814 1.860 2,017,192 1.8330 -0.98%
2003-08-29 0 10.20 10.15 10.20 9.900 10.20 856,400 8,634,160 10.082 1.851 1.842 1.851 1.796 1.851 4,720,008 1.8293 2.00%
2003-08-28 0 10.00 9.900 10.00 9.900 10.00 689,800 6,853,882 9.9360 1.814 1.796 1.814 1.796 1.814 3,801,800 1.8028 0.00%
2003-08-27 0 10.00 9.950 10.00 9.800 10.30 1,780,000 17,724,000 9.9573 1.814 1.805 1.814 1.778 1.869 9,810,385 1.8067 -2.44%
2003-08-26 0 10.25 10.20 10.35 9.600 10.50 857,200 8,680,700 10.127 1.860 1.851 1.878 1.742 1.905 4,724,417 1.8374 5.13%
2003-08-25 0 9.750 9.750 9.800 9.550 10.25 564,000 5,568,300 9.8729 1.769 1.769 1.778 1.733 1.860 3,108,459 1.7913 -2.50%
2003-08-22 0 10.00 9.900 10.00 9.900 10.45 939,440 9,576,116 10.193 1.814 1.796 1.814 1.796 1.896 5,177,679 1.8495 -2.91%
2003-08-21 0 10.30 10.25 10.30 9.600 10.30 1,943,200 19,477,500 10.023 1.869 1.860 1.869 1.742 1.869 10,709,854 1.8187 6.19%
2003-08-20 0 9.700 9.700 9.750 9.300 9.900 1,377,600 13,317,920 9.6675 1.760 1.760 1.769 1.687 1.796 7,592,577 1.7541 0.52%
2003-08-19 0 9.650 9.600 9.700 8.600 9.700 2,940,800 27,436,580 9.3296 1.751 1.742 1.760 1.560 1.760 16,208,079 1.6928 12.21%
2003-08-18 0 8.600 8.550 8.700 8.550 9.100 1,081,200 9,503,460 8.7897 1.560 1.551 1.579 1.551 1.651 5,958,982 1.5948 1.78%
2003-08-15 0 8.450 8.300 8.450 8.200 8.700 893,200 7,509,360 8.4073 1.533 1.506 1.533 1.488 1.579 4,922,829 1.5254 -2.87%
2003-08-14 0 8.700 8.700 8.800 8.700 8.800 228,800 2,002,580 8.7525 1.579 1.579 1.597 1.579 1.597 1,261,020 1.5881 -1.14%
2003-08-13 0 8.800 8.800 8.900 8.700 9.200 992,367 8,972,650 9.0417 1.597 1.597 1.615 1.579 1.669 5,469,384 1.6405 -1.12%
2003-08-12 0 8.900 9.000 9.100 8.900 9.200 968,400 8,736,480 9.0216 1.615 1.633 1.651 1.615 1.669 5,337,291 1.6369 -2.20%
2003-08-11 0 9.100 9.100 9.150 9.000 9.250 609,200 5,532,220 9.0811 1.651 1.651 1.660 1.633 1.678 3,357,577 1.6477 -1.62%
2003-08-08 0 9.250 9.150 9.200 8.650 9.350 4,040,080 37,081,672 9.1784 1.678 1.660 1.669 1.569 1.696 22,266,709 1.6653 6.94%
2003-08-07 0 8.650 8.650 8.750 8.600 9.050 2,455,040 21,502,232 8.7584 1.569 1.569 1.588 1.560 1.642 13,530,836 1.5891 -2.26%
2003-08-06 0 8.850 8.800 8.850 7.700 9.050 4,773,200 40,835,600 8.5552 1.606 1.597 1.606 1.397 1.642 26,307,265 1.5523 12.74%
2003-08-05 1 7.850 - - - - 0 0 - 1.424 - - - - 0 - 0.00%
2003-08-04 1 7.850 - - - - 0 0 - 1.424 - - - - 0 - 0.00%
2003-08-01 1 7.850 - - - - 0 0 - 1.424 - - - - 0 - 0.00%
2003-07-31 0 7.850 7.750 7.900 7.700 8.150 2,065,200 16,378,540 7.9307 1.424 1.406 1.433 1.397 1.479 11,382,252 1.4390 0.64%
2003-07-30 0 7.800 7.750 7.850 7.250 7.850 2,185,040 16,651,516 7.6207 1.415 1.406 1.424 1.315 1.424 12,042,744 1.3827 0.00%
2003-07-29 0 7.800 7.800 7.850 7.600 8.050 1,890,400 14,884,880 7.8739 1.415 1.415 1.424 1.379 1.461 10,418,850 1.4286 0.00%
2003-07-28 0 7.800 7.750 7.800 7.650 8.600 4,109,200 32,595,860 7.9324 1.415 1.406 1.415 1.388 1.560 22,647,660 1.4393 -6.59%
2003-07-25 0 8.350 8.300 8.400 7.900 8.500 2,870,400 23,661,380 8.2432 1.515 1.506 1.524 1.433 1.542 15,820,073 1.4957 6.37%
2003-07-24 0 7.850 7.800 7.900 7.300 7.900 2,652,000 20,611,340 7.7720 1.424 1.415 1.433 1.325 1.433 14,616,372 1.4102 7.53%
2003-07-23 0 7.300 7.350 7.400 7.050 7.600 2,198,000 16,134,780 7.3407 1.325 1.334 1.343 1.279 1.379 12,114,173 1.3319 4.29%
2003-07-22 0 7.000 6.950 7.000 6.700 7.100 1,152,000 7,997,960 6.9427 1.270 1.261 1.270 1.216 1.288 6,349,193 1.2597 2.19%
2003-07-21 0 6.850 6.850 6.900 6.550 6.900 2,376,720 16,120,196 6.7825 1.243 1.243 1.252 1.188 1.252 13,099,179 1.2306 5.38%
2003-07-18 0 6.500 6.500 6.550 6.000 6.550 1,674,800 10,517,680 6.2800 1.179 1.179 1.188 1.089 1.188 9,230,581 1.1394 6.56%
2003-07-17 0 6.100 6.100 6.150 5.750 6.350 2,121,600 13,020,380 6.1371 1.107 1.107 1.116 1.043 1.152 11,693,098 1.1135 5.17%
2003-07-16 0 5.800 5.750 5.800 5.700 5.800 1,260,800 7,275,100 5.7702 1.052 1.043 1.052 1.034 1.052 6,948,839 1.0470 0.00%
2003-07-15 0 5.800 5.750 5.800 5.650 6.050 1,256,400 7,298,560 5.8091 1.052 1.043 1.052 1.025 1.098 6,924,589 1.0540 -2.52%
2003-07-14 0 5.950 5.950 6.000 5.650 6.150 2,403,600 14,356,700 5.9730 1.080 1.080 1.089 1.025 1.116 13,247,327 1.0837 7.21%
2003-07-11 0 5.550 5.550 5.600 5.250 5.750 2,664,400 14,878,520 5.5842 1.007 1.007 1.016 0.953 1.043 14,684,714 1.0132 1.83%
2003-07-10 0 5.450 5.400 5.450 5.250 5.800 5,701,200 31,291,800 5.4886 0.989 0.980 0.989 0.953 1.052 31,421,893 0.9959 -0.91%
2003-07-09 0 5.500 5.450 5.500 4.875 5.550 6,258,000 32,541,990 5.2001 0.998 0.989 0.998 0.885 1.007 34,490,669 0.9435 13.40%
2003-07-08 0 4.850 4.800 4.875 4.600 4.900 2,595,600 12,341,230 4.7547 0.880 0.871 0.885 0.835 0.889 14,305,526 0.8627 3.74%
2003-07-07 0 4.675 4.675 4.700 4.300 4.700 2,796,800 12,530,320 4.4802 0.848 0.848 0.853 0.780 0.853 15,414,430 0.8129 8.09%
2003-07-04 0 4.325 4.300 4.325 4.200 4.325 877,600 3,764,230 4.2892 0.785 0.780 0.785 0.762 0.785 4,836,851 0.7782 2.37%
2003-07-03 0 4.225 4.200 4.225 4.100 4.300 2,382,000 10,065,120 4.2255 0.767 0.762 0.767 0.744 0.780 13,128,280 0.7667 4.32%
2003-07-02 0 4.050 4.025 4.050 3.875 4.050 939,600 3,713,300 3.9520 0.735 0.730 0.735 0.703 0.735 5,178,561 0.7171 5.19%
2003-06-30 0 3.850 3.825 3.850 3.825 4.025 2,751,200 10,717,590 3.8956 0.699 0.694 0.699 0.694 0.730 15,163,108 0.7068 -5.52%
2003-06-27 0 4.075 4.050 4.075 4.050 4.125 390,400 1,598,610 4.0948 0.739 0.735 0.739 0.735 0.748 2,151,671 0.7430 -2.40%
2003-06-26 0 4.175 4.125 4.175 4.125 4.200 253,200 1,057,580 4.1769 0.758 0.748 0.758 0.748 0.762 1,395,500 0.7579 0.00%
2003-06-25 0 4.175 4.150 4.175 4.125 4.250 148,000 617,100 4.1696 0.758 0.753 0.758 0.748 0.771 815,695 0.7565 -0.60%
2003-06-24 0 4.200 4.175 4.225 4.150 4.300 1,494,800 6,294,910 4.2112 0.762 0.758 0.767 0.753 0.780 8,238,519 0.7641 -1.18%
2003-06-23 0 4.250 4.225 4.250 4.075 4.250 1,812,000 7,544,460 4.1636 0.771 0.767 0.771 0.739 0.771 9,986,752 0.7554 3.66%
2003-06-20 0 4.100 4.075 4.100 4.025 4.125 642,000 2,630,500 4.0974 0.744 0.739 0.744 0.730 0.748 3,538,352 0.7434 -0.61%
2003-06-19 0 4.125 4.100 4.150 4.100 4.225 1,320,000 5,479,200 4.1509 0.748 0.744 0.753 0.744 0.767 7,275,117 0.7531 0.00%
2003-06-18 0 4.125 4.125 4.150 4.025 4.200 1,175,200 4,849,390 4.1264 0.748 0.748 0.753 0.730 0.762 6,477,059 0.7487 -2.37%
2003-06-17 0 4.225 4.225 4.250 4.200 4.400 2,550,800 10,938,830 4.2884 0.767 0.767 0.771 0.762 0.798 14,058,613 0.7781 -1.74%
2003-06-16 0 4.300 4.300 4.325 4.300 4.375 1,722,800 7,484,320 4.3443 0.780 0.780 0.785 0.780 0.794 9,495,130 0.7882 -1.71%
2003-06-13 0 4.375 4.375 4.400 4.325 4.400 1,989,600 8,676,450 4.3609 0.794 0.794 0.798 0.785 0.798 10,965,586 0.7912 1.16%
2003-06-12 0 4.325 4.300 4.350 4.100 4.350 3,514,000 14,956,400 4.2562 0.785 0.780 0.789 0.744 0.789 19,367,244 0.7723 3.59%
2003-06-11 0 4.175 4.175 4.225 4.150 4.400 2,926,800 12,484,550 4.2656 0.758 0.758 0.767 0.753 0.798 16,130,919 0.7740 -4.57%
2003-06-10 0 4.375 4.375 4.400 3.700 4.425 10,463,200 43,794,900 4.1856 0.794 0.794 0.798 0.671 0.803 57,667,429 0.7594 17.45%
2003-06-09 0 3.725 3.725 3.750 3.525 3.750 3,445,600 12,578,490 3.6506 0.676 0.676 0.680 0.640 0.680 18,990,261 0.6624 7.19%
2003-06-06 0 3.475 3.475 3.500 3.225 3.500 3,044,800 10,246,910 3.3654 0.631 0.631 0.635 0.585 0.635 16,781,270 0.6106 7.75%
2003-06-05 0 3.225 3.225 3.250 3.225 3.325 1,009,600 3,300,330 3.2689 0.585 0.585 0.590 0.585 0.603 5,564,362 0.5931 -1.53%
2003-06-03 0 3.275 3.225 3.275 3.250 3.325 1,294,000 4,256,300 3.2893 0.594 0.585 0.594 0.590 0.603 7,131,819 0.5968 -1.50%
2003-06-02 0 3.325 3.325 3.350 3.225 3.325 1,696,000 5,588,370 3.2950 0.603 0.603 0.608 0.585 0.603 9,347,423 0.5979 3.91%
2003-05-30 0 3.200 3.175 3.200 3.100 3.200 1,838,400 5,802,680 3.1564 0.581 0.576 0.581 0.562 0.581 10,132,254 0.5727 3.23%
2003-05-29 0 3.100 3.100 3.150 3.075 3.200 1,766,000 5,559,350 3.1480 0.562 0.562 0.572 0.558 0.581 9,733,225 0.5712 -3.88%
2003-05-28 0 3.225 3.225 3.250 3.075 3.350 5,005,600 16,219,910 3.2404 0.585 0.585 0.590 0.558 0.608 27,588,126 0.5879 4.03%
2003-05-27 1 3.100 3.100 3.125 3.100 3.400 3,421,600 10,897,090 3.1848 0.562 0.562 0.567 0.562 0.617 18,857,986 0.5779 -8.15%
2003-05-26 0 3.375 3.375 3.400 3.375 3.525 3,215,200 11,031,710 3.4311 0.612 0.612 0.617 0.612 0.640 17,720,422 0.6225 2.27%
2003-05-23 0 3.300 3.275 3.300 3.025 3.375 3,783,600 12,295,850 3.2498 0.599 0.594 0.599 0.549 0.612 20,853,132 0.5896 10.00%
2003-05-22 0 3.000 3.000 3.025 2.975 3.075 1,612,000 4,851,050 3.0093 0.544 0.544 0.549 0.540 0.558 8,884,461 0.5460 -0.83%
2003-05-21 0 3.025 3.000 3.025 2.875 3.075 3,586,000 10,799,970 3.0117 0.549 0.544 0.549 0.522 0.558 19,764,069 0.5464 4.31%
2003-05-20 0 2.900 2.900 2.925 2.600 2.925 4,603,600 13,007,780 2.8256 0.526 0.526 0.531 0.472 0.531 25,372,523 0.5127 9.43%
2003-05-19 0 2.650 2.600 2.625 2.525 2.650 2,030,400 5,254,860 2.5881 0.481 0.472 0.476 0.458 0.481 11,190,453 0.4696 3.92%
2003-05-16 0 2.550 2.550 2.575 2.550 2.625 1,000,000 2,582,200 2.5822 0.463 0.463 0.467 0.463 0.476 5,511,452 0.4685 -2.86%
2003-05-15 0 2.625 2.600 2.625 2.550 2.650 1,278,400 3,346,680 2.6179 0.476 0.472 0.476 0.463 0.481 7,045,841 0.4750 2.94%
2003-05-14 0 2.550 2.550 2.575 2.525 2.550 492,040 1,244,697 2.5297 0.463 0.463 0.467 0.458 0.463 2,711,855 0.4590 -0.97%
2003-05-13 0 2.575 2.550 2.575 2.400 2.575 1,250,000 3,115,800 2.4926 0.467 0.463 0.467 0.435 0.467 6,889,316 0.4523 7.29%
2003-05-12 0 2.400 2.375 2.425 2.400 2.425 627,600 1,508,950 2.4043 0.435 0.431 0.440 0.435 0.440 3,458,988 0.4362 0.00%
2003-05-09 0 2.400 2.350 2.400 2.350 2.400 532,400 1,254,890 2.3570 0.435 0.426 0.435 0.426 0.435 2,934,297 0.4277 1.05%
2003-05-07 0 2.375 2.350 2.375 2.325 2.375 266,000 625,050 2.3498 0.431 0.426 0.431 0.422 0.431 1,466,046 0.4264 0.00%
2003-05-06 0 2.375 2.325 2.400 2.350 2.400 546,000 1,293,100 2.3683 0.431 0.422 0.435 0.426 0.435 3,009,253 0.4297 0.00%
2003-05-05 0 2.375 2.350 2.400 2.275 2.375 724,800 1,662,710 2.2940 0.431 0.426 0.435 0.413 0.431 3,994,701 0.4162 4.40%
2003-05-02 0 2.275 2.225 2.275 2.225 2.275 388,000 865,700 2.2312 0.413 0.404 0.413 0.404 0.413 2,138,444 0.4048 -2.15%
2003-04-30 0 2.325 2.225 2.325 2.225 2.325 90,000 201,600 2.2400 0.422 0.404 0.422 0.404 0.422 496,031 0.4064 1.09%
2003-04-29 0 2.300 2.250 2.300 2.275 2.325 114,000 262,700 2.3044 0.417 0.408 0.417 0.413 0.422 628,306 0.4181 -2.13%
2003-04-28 0 2.350 2.125 2.350 2.200 2.350 96,800 213,280 2.2033 0.426 0.386 0.426 0.399 0.426 533,509 0.3998 5.62%
2003-04-25 0 2.225 2.175 2.225 2.150 2.250 76,400 166,780 2.1830 0.404 0.395 0.404 0.390 0.408 421,075 0.3961 0.91%
2003-04-24 0 2.375 2.350 2.375 2.300 2.375 669,600 1,584,470 2.3663 0.400 0.396 0.400 0.387 0.400 3,974,994 0.3986 -2.06%
2003-04-23 0 2.425 2.300 2.425 2.400 2.450 330,800 796,830 2.4088 0.408 0.387 0.408 0.404 0.413 1,963,752 0.4058 -2.02%
2003-04-22 0 2.475 2.475 2.500 2.475 2.475 334,000 826,650 2.4750 0.417 0.417 0.421 0.417 0.417 1,982,748 0.4169 0.00%
2003-04-17 0 2.475 2.450 2.500 2.450 2.500 276,000 683,800 2.4775 0.417 0.413 0.421 0.413 0.421 1,638,439 0.4173 -1.98%
2003-04-16 0 2.525 2.475 2.525 2.475 2.550 171,600 427,840 2.4932 0.425 0.417 0.425 0.417 0.430 1,018,681 0.4200 -0.98%
2003-04-15 0 2.550 2.500 2.550 2.500 2.550 170,000 425,950 2.5056 0.430 0.421 0.430 0.421 0.430 1,009,183 0.4221 0.99%
2003-04-14 0 2.525 2.450 2.525 2.425 2.525 154,800 377,280 2.4372 0.425 0.413 0.425 0.408 0.425 918,950 0.4106 0.00%
2003-04-11 0 2.525 2.500 2.525 2.475 2.550 473,200 1,185,000 2.5042 0.425 0.421 0.425 0.417 0.430 2,809,091 0.4218 -2.88%
2003-04-10 0 2.600 2.550 2.600 2.525 2.600 691,600 1,763,730 2.5502 0.438 0.430 0.438 0.425 0.438 4,105,595 0.4296 -1.89%
2003-04-09 0 2.650 2.625 2.650 2.600 2.675 838,000 2,197,900 2.6228 0.446 0.442 0.446 0.438 0.451 4,974,679 0.4418 0.00%
2003-04-08 0 2.650 2.650 2.675 2.425 2.650 1,424,000 3,697,800 2.5968 0.446 0.446 0.451 0.408 0.446 8,453,393 0.4374 9.28%
2003-04-07 0 2.425 2.425 2.450 2.400 2.425 194,000 468,500 2.4149 0.408 0.408 0.413 0.404 0.408 1,151,656 0.4068 -1.02%
2003-04-04 0 2.450 2.425 2.450 2.400 2.475 1,004,000 2,447,800 2.4380 0.413 0.408 0.413 0.404 0.417 5,960,117 0.4107 -2.00%
2003-04-03 0 2.500 2.475 2.500 2.475 2.600 859,600 2,185,610 2.5426 0.421 0.417 0.421 0.417 0.438 5,102,905 0.4283 -1.96%
2003-04-02 0 2.550 2.525 2.575 2.300 2.550 1,421,200 3,466,920 2.4394 0.430 0.425 0.434 0.387 0.430 8,436,771 0.4109 9.68%
2003-04-01 0 2.325 2.325 2.350 2.300 2.325 346,400 801,140 2.3128 0.392 0.392 0.396 0.387 0.392 2,056,359 0.3896 1.09%
2003-03-31 0 2.300 2.300 2.325 2.225 2.350 786,800 1,801,850 2.2901 0.387 0.387 0.392 0.375 0.396 4,670,737 0.3858 2.22%
2003-03-28 0 2.250 2.225 2.275 2.125 2.350 3,740,800 8,482,440 2.2675 0.379 0.375 0.383 0.358 0.396 22,206,779 0.3820 20.32%
2003-03-27 0 1.870 1.870 1.970 1.870 1.950 114,000 216,480 1.8989 0.315 0.315 0.332 0.315 0.328 676,746 0.3199 -4.59%
2003-03-26 0 1.960 1.930 1.960 1.930 1.970 112,000 219,380 1.9588 0.330 0.325 0.330 0.325 0.332 664,874 0.3300 2.62%
2003-03-25 0 1.910 1.900 1.970 1.910 1.940 112,000 216,900 1.9366 0.322 0.320 0.332 0.322 0.327 664,874 0.3262 -0.52%
2003-03-24 0 1.920 1.920 1.930 1.870 1.920 98,000 185,300 1.8908 0.323 0.323 0.325 0.315 0.323 581,764 0.3185 1.05%
2003-03-21 0 1.900 1.890 1.910 1.840 1.900 30,000 55,800 1.8600 0.320 0.318 0.322 0.310 0.320 178,091 0.3133 1.06%
2003-03-20 0 1.880 1.880 1.920 1.850 1.850 4,000 7,400 1.8500 0.317 0.317 0.323 0.312 0.312 23,745 0.3116 0.53%
2003-03-19 0 1.870 1.870 1.900 1.870 1.880 70,000 131,240 1.8749 0.315 0.315 0.320 0.315 0.317 415,546 0.3158 -0.53%
2003-03-18 0 1.880 1.880 1.920 - - 1,200 2,196 1.8300 0.317 0.317 0.323 - - 7,124 0.3083 1.08%
2003-03-17 0 1.860 1.890 1.900 1.860 1.930 102,000 193,920 1.9012 0.313 0.318 0.320 0.313 0.325 605,510 0.3203 -1.59%
2003-03-14 0 1.890 1.880 1.900 1.850 1.930 51,600 98,300 1.9050 0.318 0.317 0.320 0.312 0.325 306,317 0.3209 -1.56%
2003-03-13 0 1.920 1.840 1.920 1.730 1.920 66,000 123,640 1.8733 0.323 0.310 0.323 0.291 0.323 391,801 0.3156 9.09%
2003-03-12 0 1.760 1.760 1.820 1.750 1.750 25,600 44,720 1.7469 0.296 0.296 0.307 0.295 0.295 151,971 0.2943 -0.56%
2003-03-11 0 1.770 1.770 1.850 1.760 1.830 52,000 92,960 1.7877 0.298 0.298 0.312 0.296 0.308 308,691 0.3011 -3.28%
2003-03-10 0 1.830 1.820 1.840 1.830 1.860 56,000 102,860 1.8368 0.308 0.307 0.310 0.308 0.313 332,437 0.3094 -2.14%
2003-03-07 0 1.870 1.860 1.880 1.850 1.870 40,000 74,420 1.8605 0.315 0.313 0.317 0.312 0.315 237,455 0.3134 -0.53%
2003-03-06 0 1.880 1.860 1.930 1.880 1.930 82,000 156,320 1.9063 0.317 0.313 0.325 0.317 0.325 486,782 0.3211 -2.08%
2003-03-05 0 1.920 1.910 1.930 1.920 1.920 5,200 9,912 1.9062 0.323 0.322 0.325 0.323 0.323 30,869 0.3211 0.00%
2003-03-04 0 1.920 1.920 1.940 1.920 1.920 30,000 57,600 1.9200 0.323 0.323 0.327 0.323 0.323 178,091 0.3234 -0.52%
2003-03-03 0 1.930 1.930 1.940 1.930 1.950 54,000 104,620 1.9374 0.325 0.325 0.327 0.325 0.328 320,564 0.3264 -0.52%
2003-02-28 0 1.940 1.930 1.950 1.930 1.940 57,200 110,648 1.9344 0.327 0.325 0.328 0.325 0.327 339,560 0.3259 0.52%
2003-02-27 0 1.930 1.930 1.940 1.910 1.920 54,000 103,640 1.9193 0.325 0.325 0.327 0.322 0.323 320,564 0.3233 0.52%
2003-02-26 0 1.920 1.920 1.930 - - 0 0 - 0.323 0.323 0.325 - - 0 - 0.52%
2003-02-25 0 1.910 1.900 1.930 1.880 1.920 27,200 51,872 1.9071 0.322 0.320 0.325 0.317 0.323 161,469 0.3212 -1.55%
2003-02-24 0 1.940 1.910 1.940 1.910 1.940 24,000 46,020 1.9175 0.327 0.322 0.327 0.322 0.327 142,473 0.3230 2.11%
2003-02-21 0 1.900 1.880 1.910 1.880 1.920 60,800 115,796 1.9045 0.320 0.317 0.322 0.317 0.323 360,931 0.3208 -2.06%
2003-02-20 0 1.940 1.910 1.950 1.880 1.940 26,400 50,740 1.9220 0.327 0.322 0.328 0.317 0.327 156,720 0.3238 1.04%
2003-02-19 0 1.920 1.880 1.930 1.920 1.920 22,000 42,240 1.9200 0.323 0.317 0.325 0.323 0.323 130,600 0.3234 0.00%
2003-02-18 0 1.920 1.900 1.920 1.920 1.930 170,000 326,440 1.9202 0.323 0.320 0.323 0.323 0.325 1,009,183 0.3235 -0.52%
2003-02-17 0 1.930 1.900 1.950 1.930 1.950 42,000 81,100 1.9310 0.325 0.320 0.328 0.325 0.328 249,328 0.3253 -1.03%
2003-02-14 0 1.950 1.930 1.950 1.940 1.950 54,000 104,960 1.9437 0.328 0.325 0.328 0.327 0.328 320,564 0.3274 0.00%
2003-02-13 0 1.950 1.930 1.980 1.930 1.990 152,800 300,616 1.9674 0.328 0.325 0.334 0.325 0.335 907,078 0.3314 0.00%
2003-02-12 0 1.950 1.950 2.000 1.940 1.950 78,400 152,360 1.9434 0.328 0.328 0.337 0.327 0.328 465,412 0.3274 0.00%
2003-02-11 0 1.950 1.950 1.980 1.920 1.980 186,800 363,420 1.9455 0.328 0.328 0.334 0.323 0.334 1,108,914 0.3277 0.00%
2003-02-10 0 1.950 1.950 1.970 1.950 1.970 128,000 249,624 1.9502 0.328 0.328 0.332 0.328 0.332 759,856 0.3285 0.00%
2003-02-07 0 1.950 1.900 2.000 - - 0 0 - 0.328 0.320 0.337 - - 0 - 0.00%
2003-02-06 0 1.950 1.950 2.000 1.900 1.950 40,000 77,500 1.9375 0.328 0.328 0.337 0.320 0.328 237,455 0.3264 0.00%
2003-02-05 0 1.950 1.950 1.980 1.950 1.950 84,000 163,800 1.9500 0.328 0.328 0.334 0.328 0.328 498,655 0.3285 0.00%
2003-02-04 0 1.950 1.930 1.970 1.950 1.970 10,000 19,560 1.9560 0.328 0.325 0.332 0.328 0.332 59,364 0.3295 0.00%
2003-01-30 0 1.950 1.930 1.950 - - 0 0 - 0.328 0.325 0.328 - - 0 - 0.00%
2003-01-29 0 1.950 1.950 1.990 1.940 1.950 68,000 132,120 1.9429 0.328 0.328 0.335 0.327 0.328 403,673 0.3273 0.00%
2003-01-28 0 1.950 1.930 1.980 1.900 1.980 186,000 362,780 1.9504 0.328 0.325 0.334 0.320 0.334 1,104,165 0.3286 2.63%
2003-01-27 0 1.900 1.900 1.970 1.900 1.940 22,000 42,360 1.9255 0.320 0.320 0.332 0.320 0.327 130,600 0.3243 -4.04%
2003-01-24 0 1.980 1.950 2.000 1.940 1.980 68,000 133,340 1.9609 0.334 0.328 0.337 0.327 0.334 403,673 0.3303 1.02%
2003-01-23 0 1.960 1.940 1.960 1.940 1.960 44,800 87,148 1.9453 0.330 0.327 0.330 0.327 0.330 265,949 0.3277 1.03%
2003-01-22 0 1.940 1.940 1.960 1.910 1.960 112,000 215,460 1.9238 0.327 0.327 0.330 0.322 0.330 664,874 0.3241 -2.02%
2003-01-21 0 1.980 1.960 2.025 1.950 1.980 62,400 123,064 1.9722 0.334 0.330 0.341 0.328 0.334 370,430 0.3322 1.54%
2003-01-20 0 1.950 1.930 - 1.920 1.950 12,000 23,160 1.9300 0.328 0.325 - 0.323 0.328 71,236 0.3251 0.00%
2003-01-17 0 1.950 1.950 1.980 1.950 1.950 36,000 70,120 1.9478 0.328 0.328 0.334 0.328 0.328 213,709 0.3281 0.00%
2003-01-16 0 1.950 1.950 1.970 1.940 1.950 60,000 116,500 1.9417 0.328 0.328 0.332 0.327 0.328 356,182 0.3271 -0.51%
2003-01-15 0 1.960 1.940 1.990 1.940 1.970 166,800 326,176 1.9555 0.330 0.327 0.335 0.327 0.332 990,187 0.3294 2.08%
2003-01-14 0 1.920 1.920 1.960 1.920 1.920 36,000 69,120 1.9200 0.323 0.323 0.330 0.323 0.323 213,709 0.3234 0.00%
2003-01-13 0 1.920 1.920 1.980 1.910 1.930 92,400 177,472 1.9207 0.323 0.323 0.334 0.322 0.325 548,521 0.3235 0.52%
2003-01-10 0 1.910 1.910 1.920 1.900 1.900 4,000 7,600 1.9000 0.322 0.322 0.323 0.320 0.320 23,745 0.3201 0.53%
2003-01-09 0 1.900 1.900 1.940 1.900 1.940 36,000 68,620 1.9061 0.320 0.320 0.327 0.320 0.327 213,709 0.3211 -2.06%
2003-01-08 0 1.940 1.940 1.980 1.930 1.990 70,400 136,396 1.9374 0.327 0.327 0.334 0.325 0.335 417,921 0.3264 2.11%
2003-01-07 0 1.900 1.880 1.900 1.870 1.900 180,000 339,620 1.8868 0.320 0.317 0.320 0.315 0.320 1,068,547 0.3178 1.06%
2003-01-06 0 1.880 1.860 1.880 1.880 1.880 2,000 3,760 1.8800 0.317 0.313 0.317 0.317 0.317 11,873 0.3167 1.62%
2003-01-03 0 1.850 1.850 1.880 1.850 1.880 92,000 170,500 1.8533 0.312 0.312 0.317 0.312 0.317 546,146 0.3122 0.00%
2003-01-02 0 1.850 1.850 1.880 1.850 1.850 50,000 92,500 1.8500 0.312 0.312 0.317 0.312 0.312 296,819 0.3116 -0.54%
2002-12-31 0 1.860 1.860 1.880 - - 400 724 1.8100 0.313 0.313 0.317 - - 2,375 0.3049 0.54%
2002-12-30 0 1.850 1.800 1.870 1.850 1.860 68,000 126,200 1.8559 0.312 0.303 0.315 0.312 0.313 403,673 0.3126 0.00%
2002-12-27 0 1.850 1.850 1.900 1.850 1.850 54,000 99,900 1.8500 0.312 0.312 0.320 0.312 0.312 320,564 0.3116 0.54%
2002-12-24 0 1.840 1.820 1.900 1.840 1.840 4,000 7,360 1.8400 0.310 0.307 0.320 0.310 0.310 23,745 0.3100 1.10%
2002-12-23 0 1.820 1.820 1.860 - - 0 0 - 0.307 0.307 0.313 - - 0 - 0.00%
2002-12-20 0 1.820 1.820 1.900 - - 0 0 - 0.307 0.307 0.320 - - 0 - 0.00%
2002-12-19 0 1.820 1.820 1.850 1.820 1.840 48,000 87,820 1.8296 0.307 0.307 0.312 0.307 0.310 284,946 0.3082 -1.62%
2002-12-18 0 1.850 1.820 1.850 - - 0 0 - 0.312 0.307 0.312 - - 0 - 0.00%
2002-12-17 0 1.850 1.840 1.900 1.810 1.850 26,800 49,420 1.8440 0.312 0.310 0.320 0.305 0.312 159,095 0.3106 0.00%
2002-12-16 0 1.850 1.810 1.900 - - 20,000 37,000 1.8500 0.312 0.305 0.320 - - 118,727 0.3116 0.00%
2002-12-13 0 1.850 1.830 1.850 1.830 1.850 12,000 22,160 1.8467 0.312 0.308 0.312 0.308 0.312 71,236 0.3111 1.09%
2002-12-12 0 1.830 1.830 1.850 1.830 1.830 30,400 55,620 1.8296 0.308 0.308 0.312 0.308 0.308 180,466 0.3082 0.00%
2002-12-11 0 1.830 1.830 1.850 1.820 1.820 4,000 7,280 1.8200 0.308 0.308 0.312 0.307 0.307 23,745 0.3066 0.00%
2002-12-10 0 1.830 1.830 1.880 1.820 1.840 78,000 143,000 1.8333 0.308 0.308 0.317 0.307 0.310 463,037 0.3088 -1.61%
2002-12-09 0 1.860 1.830 1.900 1.860 1.860 6,000 11,160 1.8600 0.313 0.308 0.320 0.313 0.313 35,618 0.3133 0.00%
2002-12-06 0 1.860 1.850 1.900 1.860 1.860 40,000 74,400 1.8600 0.313 0.312 0.320 0.313 0.313 237,455 0.3133 -3.12%
2002-12-05 0 1.920 1.870 1.920 - - 0 0 - 0.323 0.315 0.323 - - 0 - -0.52%
2002-12-04 0 1.930 1.850 1.930 - - 0 0 - 0.325 0.312 0.325 - - 0 - -0.52%
2002-12-03 0 1.940 1.850 1.940 1.850 1.940 44,000 82,200 1.8682 0.327 0.312 0.327 0.312 0.327 261,200 0.3147 1.04%
2002-12-02 0 1.920 1.920 2.000 1.920 1.920 5,600 10,720 1.9143 0.323 0.323 0.337 0.323 0.323 33,244 0.3225 -1.54%
2002-11-29 0 1.950 1.950 1.980 1.950 1.960 26,800 52,296 1.9513 0.328 0.328 0.334 0.328 0.330 159,095 0.3287 -1.52%
2002-11-28 0 1.980 - 1.980 1.960 1.980 106,720 210,841 1.9756 0.334 - 0.334 0.330 0.334 633,530 0.3328 1.02%
2002-11-27 0 1.960 1.960 2.000 1.950 2.000 37,200 73,740 1.9823 0.330 0.330 0.337 0.328 0.337 220,833 0.3339 -0.51%
2002-11-26 0 1.970 1.960 1.980 1.970 1.980 25,200 49,688 1.9717 0.332 0.330 0.334 0.332 0.334 149,597 0.3321 0.51%
2002-11-25 0 1.960 1.960 1.980 1.920 1.980 28,000 54,900 1.9607 0.330 0.330 0.334 0.323 0.334 166,218 0.3303 -1.01%
2002-11-22 0 1.980 1.960 2.000 - - 0 0 - 0.334 0.330 0.337 - - 0 - 0.00%
2002-11-21 0 1.980 1.960 2.000 - - 0 0 - 0.334 0.330 0.337 - - 0 - 0.00%
2002-11-20 0 1.980 1.960 2.000 1.960 1.980 37,200 72,996 1.9623 0.334 0.330 0.337 0.330 0.334 220,833 0.3305 -0.50%
2002-11-19 0 1.990 1.960 1.990 - - 0 0 - 0.335 0.330 0.335 - - 0 - 0.00%
2002-11-18 0 1.990 1.990 2.025 1.960 1.960 17,600 34,464 1.9582 0.335 0.335 0.341 0.330 0.330 104,480 0.3299 0.00%
2002-11-15 0 1.990 1.990 2.000 1.990 2.000 188,000 375,960 1.9998 0.335 0.335 0.337 0.335 0.337 1,116,038 0.3369 -0.50%
2002-11-14 0 2.000 1.990 2.050 2.000 2.050 35,200 70,452 2.0015 0.337 0.335 0.345 0.337 0.345 208,960 0.3372 0.50%
2002-11-13 0 1.990 1.990 2.000 1.990 1.990 50,000 99,500 1.9900 0.335 0.335 0.337 0.335 0.335 296,819 0.3352 -0.50%
2002-11-12 0 2.000 2.000 2.025 1.990 2.050 1,104,000 2,207,470 1.9995 0.337 0.337 0.341 0.335 0.345 6,553,754 0.3368 0.00%
2002-11-11 0 2.000 1.990 2.025 1.920 2.000 304,000 607,060 1.9969 0.337 0.335 0.341 0.323 0.337 1,804,657 0.3364 3.63%
2002-11-08 0 1.930 1.920 1.950 1.860 1.960 196,400 375,868 1.9138 0.325 0.323 0.328 0.313 0.330 1,165,903 0.3224 3.76%
2002-11-07 0 1.860 1.860 1.880 1.840 1.870 130,000 241,760 1.8597 0.313 0.313 0.317 0.310 0.315 771,728 0.3133 2.20%
2002-11-06 0 1.820 1.820 1.850 1.810 1.810 32,000 57,920 1.8100 0.307 0.307 0.312 0.305 0.305 189,964 0.3049 0.00%
2002-11-05 0 1.820 1.820 1.840 1.810 1.810 8,000 14,480 1.8100 0.307 0.307 0.310 0.305 0.305 47,491 0.3049 0.55%
2002-11-04 0 1.810 1.810 1.850 1.800 1.830 46,000 83,320 1.8113 0.305 0.305 0.312 0.303 0.308 273,073 0.3051 1.69%
2002-11-01 0 1.780 1.780 1.850 1.780 1.780 4,000 7,120 1.7800 0.300 0.300 0.312 0.300 0.300 23,745 0.2998 0.00%
2002-10-31 0 1.780 1.780 1.840 - - 4,800 8,464 1.7633 0.300 0.300 0.310 - - 28,495 0.2970 0.00%
2002-10-30 0 1.780 1.750 1.850 - - 0 0 - 0.300 0.295 0.312 - - 0 - 0.00%
2002-10-29 0 1.780 1.780 1.850 1.780 1.780 4,000 7,120 1.7800 0.300 0.300 0.312 0.300 0.300 23,745 0.2998 -2.20%
2002-10-28 0 1.820 1.780 1.850 1.820 1.860 36,800 67,104 1.8235 0.307 0.300 0.312 0.307 0.313 218,458 0.3072 0.00%
2002-10-25 0 1.820 1.820 1.890 1.820 1.820 24,800 45,104 1.8187 0.307 0.307 0.318 0.307 0.307 147,222 0.3064 0.00%
2002-10-24 0 1.820 1.800 1.860 1.820 1.820 252,400 459,352 1.8199 0.307 0.303 0.313 0.307 0.307 1,498,340 0.3066 0.55%
2002-10-23 0 1.810 1.810 1.860 1.780 1.780 7,600 13,496 1.7758 0.305 0.305 0.313 0.300 0.300 45,116 0.2991 -2.69%
2002-10-22 0 1.860 1.700 - 1.790 1.860 214,400 393,260 1.8342 0.313 0.286 - 0.302 0.313 1,272,758 0.3090 4.49%
2002-10-21 0 1.780 1.720 1.860 - - 0 0 - 0.300 0.290 0.313 - - 0 - 0.00%
2002-10-18 0 1.780 1.780 1.820 1.670 1.780 152,000 265,300 1.7454 0.300 0.300 0.307 0.281 0.300 902,328 0.2940 7.23%
2002-10-17 0 1.660 1.660 1.760 1.660 1.660 20,000 33,200 1.6600 0.280 0.280 0.296 0.280 0.280 118,727 0.2796 1.84%
2002-10-16 0 1.630 1.620 1.690 - - 0 0 - 0.275 0.273 0.285 - - 0 - 0.00%
2002-10-15 0 1.630 1.630 1.700 1.620 1.620 26,000 42,120 1.6200 0.275 0.275 0.286 0.273 0.273 154,346 0.2729 1.24%
2002-10-11 0 1.610 1.600 - - - 0 0 - 0.271 0.270 - - - 0 - 0.00%
2002-10-10 0 1.610 1.610 - 1.610 1.610 96,000 154,560 1.6100 0.271 0.271 - 0.271 0.271 569,892 0.2712 0.00%
2002-10-09 0 1.610 1.610 1.700 1.610 1.650 12,000 19,480 1.6233 0.271 0.271 0.286 0.271 0.278 71,236 0.2735 0.00%
2002-10-08 0 1.610 1.610 1.650 1.610 1.610 40,800 65,656 1.6092 0.271 0.271 0.278 0.271 0.271 242,204 0.2711 -2.42%
2002-10-07 0 1.650 1.620 1.660 1.600 1.650 22,800 37,448 1.6425 0.278 0.273 0.280 0.270 0.278 135,349 0.2767 -0.60%
2002-10-04 0 1.660 1.660 1.700 - - 0 0 - 0.280 0.280 0.286 - - 0 - 0.00%
2002-10-03 0 1.660 1.660 - 1.660 1.660 17,600 29,152 1.6564 0.280 0.280 - 0.280 0.280 104,480 0.2790 -0.60%
2002-10-02 0 1.730 1.730 - 1.720 1.720 8,000 13,760 1.7200 0.281 0.281 - 0.280 0.280 49,197 0.2797 0.00%
2002-09-30 0 1.730 1.720 1.800 - - 0 0 - 0.281 0.280 0.293 - - 0 - 0.00%
2002-09-27 0 1.730 1.730 - - - 800 1,352 1.6900 0.281 0.281 - - - 4,920 0.2748 0.00%
2002-09-26 0 1.730 1.730 - - - 0 0 - 0.281 0.281 - - - 0 - 0.00%
2002-09-25 0 1.730 1.730 - 1.730 1.730 6,000 10,380 1.7300 0.281 0.281 - 0.281 0.281 36,898 0.2813 -0.57%
2002-09-24 0 1.740 1.740 - 1.730 1.740 24,000 41,560 1.7317 0.283 0.283 - 0.281 0.283 147,592 0.2816 -0.57%
2002-09-23 0 1.750 1.720 1.800 - - 0 0 - 0.285 0.280 0.293 - - 0 - 0.00%
2002-09-20 0 1.750 1.740 1.800 - - 0 0 - 0.285 0.283 0.293 - - 0 - 0.00%
2002-09-19 0 1.750 1.750 1.800 1.750 1.780 60,400 107,152 1.7740 0.285 0.285 0.293 0.285 0.289 371,439 0.2885 -1.69%
2002-09-18 0 1.780 1.780 1.800 1.780 1.800 50,000 89,200 1.7840 0.289 0.289 0.293 0.289 0.293 307,483 0.2901 2.89%
2002-09-17 0 1.730 1.730 - 1.730 1.730 4,000 6,920 1.7300 0.281 0.281 - 0.281 0.281 24,599 0.2813 0.00%
2002-09-16 0 1.730 1.730 1.780 1.730 1.740 42,000 72,860 1.7348 0.281 0.281 0.289 0.281 0.283 258,285 0.2821 0.00%
2002-09-13 0 1.730 1.730 1.740 - - 0 0 - 0.281 0.281 0.283 - - 0 - 0.00%
2002-09-12 0 1.730 1.730 1.750 1.730 1.730 2,000 3,460 1.7300 0.281 0.281 0.285 0.281 0.281 12,299 0.2813 -1.14%
2002-09-11 0 1.750 1.750 1.830 - - 0 0 - 0.285 0.285 0.298 - - 0 - 1.16%
2002-09-10 0 1.730 1.730 - 1.730 1.750 18,000 31,260 1.7367 0.281 0.281 - 0.281 0.285 110,694 0.2824 0.00%
2002-09-09 0 1.730 1.730 - 1.730 1.730 22,000 38,060 1.7300 0.281 0.281 - 0.281 0.281 135,292 0.2813 -0.57%
2002-09-06 0 1.740 1.740 1.800 1.740 1.750 20,000 34,960 1.7480 0.283 0.283 0.293 0.283 0.285 122,993 0.2842 -0.57%
2002-09-05 0 1.750 1.710 - 1.750 1.750 46,000 80,500 1.7500 0.285 0.278 - 0.285 0.285 282,884 0.2846 0.00%
2002-09-04 0 1.750 1.720 1.750 - - 0 0 - 0.285 0.280 0.285 - - 0 - 0.00%
2002-09-03 0 1.750 1.750 - 1.750 1.750 33,600 58,736 1.7481 0.285 0.285 - 0.285 0.285 206,628 0.2843 0.00%
2002-09-02 0 1.750 1.750 1.760 1.750 1.750 36,000 63,000 1.7500 0.285 0.285 0.286 0.285 0.285 221,388 0.2846 -0.57%
2002-08-30 0 1.760 1.750 1.860 - - 0 0 - 0.286 0.285 0.302 - - 0 - 0.00%
2002-08-29 0 1.760 1.760 - 1.740 1.740 4,000 6,960 1.7400 0.286 0.286 - 0.283 0.283 24,599 0.2829 1.15%
2002-08-28 0 1.740 1.740 1.790 1.740 1.740 8,000 13,920 1.7400 0.283 0.283 0.291 0.283 0.283 49,197 0.2829 -1.14%
2002-08-27 0 1.760 1.730 1.790 - - 0 0 - 0.286 0.281 0.291 - - 0 - 0.00%
2002-08-26 0 1.760 1.740 1.830 - - 0 0 - 0.286 0.283 0.298 - - 0 - 0.00%
2002-08-23 0 1.760 1.740 1.810 1.730 1.770 56,000 98,760 1.7636 0.286 0.283 0.294 0.281 0.288 344,381 0.2868 2.33%
2002-08-22 0 1.720 1.720 - 1.720 1.720 5,600 9,568 1.7086 0.280 0.280 - 0.280 0.280 34,438 0.2778 -0.58%
2002-08-21 0 1.730 1.730 1.790 - - 0 0 - 0.281 0.281 0.291 - - 0 - 0.58%
2002-08-20 0 1.720 1.720 1.760 1.710 1.720 24,400 41,864 1.7157 0.280 0.280 0.286 0.278 0.280 150,052 0.2790 0.58%
2002-08-19 0 1.710 1.710 1.740 - - 0 0 - 0.278 0.278 0.283 - - 0 - 0.59%
2002-08-16 0 1.700 1.700 1.780 1.700 1.700 6,000 10,200 1.7000 0.276 0.276 0.289 0.276 0.276 36,898 0.2764 0.59%
2002-08-15 0 1.690 1.690 - 1.690 1.700 6,800 11,500 1.6912 0.275 0.275 - 0.275 0.276 41,818 0.2750 0.00%
2002-08-14 0 1.690 1.690 1.730 1.680 1.690 12,000 20,200 1.6833 0.275 0.275 0.281 0.273 0.275 73,796 0.2737 0.00%
2002-08-13 0 1.690 1.690 1.710 1.680 1.690 34,000 57,420 1.6888 0.275 0.275 0.278 0.273 0.275 209,088 0.2746 -1.17%
2002-08-12 0 1.710 1.690 1.710 - - 0 0 - 0.278 0.275 0.278 - - 0 - -0.58%
2002-08-09 0 1.720 1.710 1.760 1.720 1.720 24,000 41,280 1.7200 0.280 0.278 0.286 0.280 0.280 147,592 0.2797 0.00%
2002-08-08 0 1.720 1.720 1.750 1.720 1.720 20,000 34,400 1.7200 0.280 0.280 0.285 0.280 0.280 122,993 0.2797 0.00%
2002-08-07 0 1.720 1.720 1.750 1.720 1.720 44,000 75,680 1.7200 0.280 0.280 0.285 0.280 0.280 270,585 0.2797 0.00%
2002-08-06 0 1.720 1.720 1.800 1.700 1.720 148,000 252,560 1.7065 0.280 0.280 0.293 0.276 0.280 910,149 0.2775 0.58%
2002-08-05 0 1.710 1.700 1.720 1.640 1.710 108,000 183,120 1.6956 0.278 0.276 0.280 0.267 0.278 664,163 0.2757 -0.58%
2002-08-02 0 1.720 1.690 1.790 1.720 1.720 12,000 20,640 1.7200 0.280 0.275 0.291 0.280 0.280 73,796 0.2797 0.00%
2002-08-01 0 1.720 1.720 - 1.580 1.720 104,800 168,932 1.6119 0.280 0.280 - 0.257 0.280 644,484 0.2621 6.83%
2002-07-31 0 1.610 1.570 1.630 1.550 1.610 58,400 92,888 1.5905 0.262 0.255 0.265 0.252 0.262 359,140 0.2586 3.87%
2002-07-30 0 1.550 1.540 1.600 1.540 1.600 52,000 81,880 1.5746 0.252 0.250 0.260 0.250 0.260 319,782 0.2560 -3.13%
2002-07-29 0 1.600 1.580 1.620 1.570 1.600 50,800 80,932 1.5931 0.260 0.257 0.263 0.255 0.260 312,402 0.2591 -4.19%
2002-07-26 0 1.670 1.630 - 1.610 1.670 24,000 39,260 1.6358 0.272 0.265 - 0.262 0.272 147,592 0.2660 0.00%
2002-07-25 0 1.670 1.670 1.700 1.670 1.670 10,000 16,700 1.6700 0.272 0.272 0.276 0.272 0.272 61,497 0.2716 -0.60%
2002-07-24 0 1.680 1.660 - 1.630 1.700 96,800 160,536 1.6584 0.273 0.270 - 0.265 0.276 595,287 0.2697 -0.59%
2002-07-23 0 1.690 1.690 1.760 1.690 1.720 20,800 35,520 1.7077 0.275 0.275 0.286 0.275 0.280 127,913 0.2777 -2.31%
2002-07-22 0 1.730 1.670 1.750 - - 0 0 - 0.281 0.272 0.285 - - 0 - 0.00%
2002-07-19 0 1.730 1.730 1.800 1.720 1.720 24,000 41,280 1.7200 0.281 0.281 0.293 0.280 0.280 147,592 0.2797 -1.14%
2002-07-18 0 1.750 1.730 1.760 1.750 1.750 40,000 70,000 1.7500 0.285 0.281 0.286 0.285 0.285 245,986 0.2846 -1.69%
2002-07-17 0 1.780 1.750 1.790 - - 120,000 210,000 1.7500 0.289 0.285 0.291 - - 737,959 0.2846 0.00%
2002-07-16 0 1.780 1.760 1.800 1.760 1.780 28,000 49,440 1.7657 0.289 0.286 0.293 0.286 0.289 172,190 0.2871 0.00%
2002-07-15 0 1.780 1.750 - 1.750 1.780 64,000 112,660 1.7603 0.289 0.285 - 0.285 0.289 393,578 0.2862 1.71%
2002-07-12 0 1.750 1.750 1.780 1.750 1.790 52,000 93,000 1.7885 0.285 0.285 0.289 0.285 0.291 319,782 0.2908 -0.57%
2002-07-11 0 1.760 1.760 1.780 1.750 1.750 34,000 59,500 1.7500 0.286 0.286 0.289 0.285 0.285 209,088 0.2846 0.57%
2002-07-10 0 1.750 1.750 1.800 1.750 1.750 4,000 7,000 1.7500 0.285 0.285 0.293 0.285 0.285 24,599 0.2846 0.00%
2002-07-09 0 1.750 1.750 1.780 1.750 1.750 51,200 89,540 1.7488 0.285 0.285 0.289 0.285 0.285 314,862 0.2844 0.00%
2002-07-08 0 1.750 1.750 - 1.750 1.770 30,400 53,548 1.7614 0.285 0.285 - 0.285 0.288 186,949 0.2864 -0.57%
2002-07-05 0 1.760 1.750 1.790 1.750 1.760 10,400 18,100 1.7404 0.286 0.285 0.291 0.285 0.286 63,956 0.2830 0.00%
2002-07-04 0 1.760 1.760 1.780 1.760 1.760 48,000 84,480 1.7600 0.286 0.286 0.289 0.286 0.286 295,183 0.2862 0.57%
2002-07-03 0 1.750 1.750 1.820 - - 0 0 - 0.285 0.285 0.296 - - 0 - 0.00%
2002-07-02 0 1.750 1.750 1.810 - - 0 0 - 0.285 0.285 0.294 - - 0 - 0.00%
2002-06-28 0 1.750 1.750 1.790 - - 0 0 - 0.285 0.285 0.291 - - 0 - 0.00%
2002-06-27 0 1.750 1.750 1.770 1.750 1.760 80,000 140,300 1.7538 0.285 0.285 0.288 0.285 0.286 491,972 0.2852 0.00%
2002-06-26 0 1.750 1.750 1.790 1.750 1.760 34,400 60,288 1.7526 0.285 0.285 0.291 0.285 0.286 211,548 0.2850 -2.78%
2002-06-25 0 1.800 1.760 1.800 1.770 1.800 58,000 103,280 1.7807 0.293 0.286 0.293 0.288 0.293 356,680 0.2896 2.27%
2002-06-24 0 1.760 1.760 1.790 1.760 1.760 20,000 35,200 1.7600 0.286 0.286 0.291 0.286 0.286 122,993 0.2862 -1.12%
2002-06-21 0 1.780 1.780 1.790 1.780 1.780 137,200 244,192 1.7798 0.289 0.289 0.291 0.289 0.289 843,733 0.2894 1.71%
2002-06-20 0 1.750 1.750 1.780 1.750 1.750 48,000 84,000 1.7500 0.285 0.285 0.289 0.285 0.285 295,183 0.2846 0.00%
2002-06-19 0 1.750 1.750 1.760 1.750 1.750 72,000 126,000 1.7500 0.285 0.285 0.286 0.285 0.285 442,775 0.2846 0.00%
2002-06-18 0 1.750 - 1.800 1.750 1.760 150,000 263,500 1.7567 0.285 - 0.293 0.285 0.286 922,448 0.2857 0.00%
2002-06-17 0 1.750 1.750 1.790 1.750 1.790 62,000 110,900 1.7887 0.285 0.285 0.291 0.285 0.291 381,279 0.2909 -1.13%
2002-06-14 0 1.770 1.760 1.770 1.760 1.770 108,000 190,980 1.7683 0.288 0.286 0.288 0.286 0.288 664,163 0.2876 0.57%
2002-06-13 0 1.760 1.760 1.800 - - 1,200 2,052 1.7100 0.286 0.286 0.293 - - 7,380 0.2781 0.57%
2002-06-12 0 1.750 1.750 1.780 1.750 1.750 83,200 145,552 1.7494 0.285 0.285 0.289 0.285 0.285 511,651 0.2845 -1.69%
2002-06-11 0 1.780 1.760 1.780 1.780 1.780 68,000 121,040 1.7800 0.289 0.286 0.289 0.289 0.289 418,177 0.2894 0.00%
2002-06-10 0 1.780 1.760 1.820 1.760 1.780 95,600 169,752 1.7756 0.289 0.286 0.296 0.286 0.289 587,907 0.2887 0.00%
2002-06-07 0 1.780 1.750 1.820 1.770 1.830 120,000 215,500 1.7958 0.289 0.285 0.296 0.288 0.298 737,959 0.2920 0.56%
2002-06-06 0 1.770 1.760 1.830 1.770 1.770 120,000 212,400 1.7700 0.288 0.286 0.298 0.288 0.288 737,959 0.2878 0.00%
2002-06-05 0 1.770 1.750 1.830 1.770 1.770 120,000 212,400 1.7700 0.288 0.285 0.298 0.288 0.288 737,959 0.2878 1.14%
2002-06-04 0 1.750 1.740 1.850 1.750 1.750 100,400 175,684 1.7498 0.285 0.283 0.301 0.285 0.285 617,425 0.2845 -0.57%
2002-06-03 0 1.760 1.750 1.850 1.760 1.760 100,000 176,000 1.7600 0.286 0.285 0.301 0.286 0.286 614,965 0.2862 -0.56%
2002-05-31 0 1.770 1.770 1.800 1.770 1.770 4,000 7,080 1.7700 0.288 0.288 0.293 0.288 0.288 24,599 0.2878 1.72%
2002-05-30 0 1.740 1.740 1.790 1.740 1.760 78,000 136,260 1.7469 0.283 0.283 0.291 0.283 0.286 479,673 0.2841 -0.57%
2002-05-29 0 1.750 1.750 - 1.750 1.750 2,000 3,500 1.7500 0.285 0.285 - 0.285 0.285 12,299 0.2846 -2.78%
2002-05-28 0 1.800 1.760 1.900 - - 0 0 - 0.293 0.286 0.309 - - 0 - 0.00%
2002-05-27 0 1.800 1.750 1.900 1.800 1.850 710,000 1,281,500 1.8049 0.293 0.285 0.309 0.293 0.301 4,366,255 0.2935 -2.17%
2002-05-24 0 1.840 1.810 1.850 - - 0 0 - 0.299 0.294 0.301 - - 0 - 0.00%
2002-05-23 0 1.840 1.830 1.900 1.810 1.850 122,000 224,940 1.8438 0.299 0.298 0.309 0.294 0.301 750,258 0.2998 -3.16%
2002-05-22 0 1.900 1.840 1.900 1.900 1.900 40,000 76,000 1.9000 0.309 0.299 0.309 0.309 0.309 245,986 0.3090 -1.55%
2002-05-21 0 1.930 1.900 1.930 1.890 1.930 14,000 26,680 1.9057 0.314 0.309 0.314 0.307 0.314 86,095 0.3099 1.58%
2002-05-17 0 1.900 1.900 1.950 1.900 1.930 392,000 749,280 1.9114 0.309 0.309 0.317 0.309 0.314 2,410,665 0.3108 0.00%
2002-05-16 0 1.900 1.850 1.920 1.890 1.900 365,600 694,440 1.8995 0.309 0.301 0.312 0.307 0.309 2,248,314 0.3089 0.00%
2002-05-15 0 1.900 1.880 1.930 1.900 1.900 18,000 34,200 1.9000 0.309 0.306 0.314 0.309 0.309 110,694 0.3090 -2.56%
2002-05-14 0 1.950 1.900 1.960 1.860 1.950 15,600 29,196 1.8715 0.317 0.309 0.319 0.302 0.317 95,935 0.3043 1.56%
2002-05-13 0 1.920 1.920 2.000 1.900 1.920 115,200 220,284 1.9122 0.312 0.312 0.325 0.309 0.312 708,440 0.3109 0.00%
2002-05-10 0 1.920 1.900 1.940 1.900 1.920 30,000 57,400 1.9133 0.312 0.309 0.315 0.309 0.312 184,490 0.3111 2.13%
2002-05-09 0 1.880 1.880 1.920 1.870 1.880 18,000 33,820 1.8789 0.306 0.306 0.312 0.304 0.306 110,694 0.3055 1.08%
2002-05-08 0 1.860 1.860 1.900 1.800 1.900 158,800 292,888 1.8444 0.302 0.302 0.309 0.293 0.309 976,565 0.2999 3.33%
2002-05-07 0 1.800 1.770 1.800 1.800 1.800 36,000 64,800 1.8000 0.293 0.288 0.293 0.293 0.293 221,388 0.2927 2.27%
2002-05-06 0 1.760 1.760 1.800 1.760 1.760 51,200 90,064 1.7591 0.286 0.286 0.293 0.286 0.286 314,862 0.2860 0.57%
2002-05-03 0 1.750 1.750 1.800 1.750 1.760 38,800 68,176 1.7571 0.285 0.285 0.293 0.285 0.286 238,607 0.2857 -1.69%
2002-05-02 0 1.780 1.760 1.800 - - 0 0 - 0.289 0.286 0.293 - - 0 - 0.00%
2002-04-30 0 1.780 1.760 1.800 1.760 1.780 68,000 120,880 1.7776 0.289 0.286 0.293 0.286 0.289 418,177 0.2891 1.14%
2002-04-29 0 1.760 1.750 1.770 1.760 1.780 94,000 165,620 1.7619 0.286 0.285 0.288 0.286 0.289 578,068 0.2865 0.00%
2002-04-26 0 1.760 1.760 1.800 1.760 1.760 16,000 28,080 1.7550 0.286 0.286 0.293 0.286 0.286 98,394 0.2854 0.57%
2002-04-25 0 1.750 1.750 1.800 1.750 1.750 16,000 28,000 1.7500 0.285 0.285 0.293 0.285 0.285 98,394 0.2846 -2.78%
2002-04-24 0 1.800 1.790 1.800 1.750 1.800 209,200 373,408 1.7849 0.293 0.291 0.293 0.285 0.293 1,286,508 0.2902 2.86%
2002-04-23 0 1.750 1.740 1.750 1.730 1.750 44,800 77,680 1.7339 0.285 0.283 0.285 0.281 0.285 275,505 0.2820 0.00%
2002-04-22 0 1.750 1.730 1.750 1.730 1.750 10,000 17,380 1.7380 0.285 0.281 0.285 0.281 0.285 61,497 0.2826 1.16%
2002-04-19 0 1.730 1.730 1.750 1.730 1.730 2,000 3,460 1.7300 0.281 0.281 0.285 0.281 0.281 12,299 0.2813 0.00%
2002-04-18 0 1.730 1.730 - 1.730 1.730 208,000 359,840 1.7300 0.281 0.281 - 0.281 0.281 1,279,128 0.2813 0.00%
2002-04-17 0 1.730 1.730 1.750 1.730 1.730 98,000 169,540 1.7300 0.281 0.281 0.285 0.281 0.281 602,666 0.2813 -0.57%
2002-04-16 0 1.740 1.730 1.750 1.740 1.740 20,400 35,476 1.7390 0.283 0.281 0.285 0.283 0.283 125,453 0.2828 0.00%
2002-04-15 0 1.740 1.730 1.740 1.730 1.740 392,000 680,560 1.7361 0.283 0.281 0.283 0.281 0.283 2,410,665 0.2823 0.58%
2002-04-12 0 1.730 1.730 1.750 - - 0 0 - 0.281 0.281 0.285 - - 0 - 0.00%
2002-04-11 0 1.730 1.730 1.750 1.710 1.730 186,000 320,480 1.7230 0.281 0.281 0.285 0.278 0.281 1,143,836 0.2802 1.17%
2002-04-10 0 1.710 1.710 1.750 1.680 1.710 56,000 94,540 1.6882 0.278 0.278 0.285 0.273 0.278 344,381 0.2745 0.59%
2002-04-09 0 1.700 - 1.700 1.700 1.700 6,000 10,200 1.7000 0.276 - 0.276 0.276 0.276 36,898 0.2764 -0.58%
2002-04-08 0 1.710 - - - - 400 668 1.6700 0.278 - - - - 2,460 0.2716 0.00%
2002-04-04 0 1.710 1.710 1.740 1.700 1.710 16,000 27,320 1.7075 0.278 0.278 0.283 0.276 0.278 98,394 0.2777 -1.16%
2002-04-03 0 1.730 1.730 1.750 1.700 1.750 243,600 416,768 1.7109 0.281 0.281 0.285 0.276 0.285 1,498,056 0.2782 -1.14%
2002-04-02 0 1.750 - 1.750 1.750 1.750 173,200 303,052 1.7497 0.285 - 0.285 0.285 0.285 1,065,120 0.2845 -0.57%
2002-03-28 0 1.760 1.760 1.770 1.750 1.760 437,200 769,052 1.7590 0.286 0.286 0.288 0.285 0.286 2,688,629 0.2860 0.57%
2002-03-27 0 1.750 1.750 1.760 1.750 1.750 242,000 423,500 1.7500 0.285 0.285 0.286 0.285 0.285 1,488,216 0.2846 -0.57%
2002-03-26 0 1.760 1.760 1.770 1.760 1.770 159,600 281,032 1.7609 0.286 0.286 0.288 0.286 0.288 981,485 0.2863 0.00%
2002-03-25 0 1.760 1.760 1.770 1.750 1.770 700,000 1,233,980 1.7628 0.286 0.286 0.288 0.285 0.288 4,304,758 0.2867 0.57%
2002-03-22 0 1.750 1.750 1.780 1.750 1.770 332,960 584,382 1.7551 0.285 0.285 0.289 0.285 0.288 2,047,589 0.2854 -0.57%
2002-03-21 0 1.760 1.750 1.780 1.760 1.760 84,400 148,448 1.7589 0.286 0.285 0.289 0.286 0.286 519,031 0.2860 -1.12%
2002-03-20 0 1.780 1.750 1.790 1.760 1.780 66,000 116,520 1.7655 0.289 0.285 0.291 0.286 0.289 405,877 0.2871 -0.56%
2002-03-19 0 1.790 1.750 1.790 1.780 1.800 409,200 731,788 1.7883 0.291 0.285 0.291 0.289 0.293 2,516,439 0.2908 0.56%
2002-03-18 0 1.780 1.750 1.790 1.750 1.780 30,000 53,100 1.7700 0.289 0.285 0.291 0.285 0.289 184,490 0.2878 -0.56%
2002-03-15 0 1.790 1.740 1.790 1.740 1.800 152,000 271,680 1.7874 0.291 0.283 0.291 0.283 0.293 934,747 0.2906 0.00%
2002-03-14 0 1.790 1.750 1.790 1.800 1.800 6,400 11,488 1.7950 0.291 0.285 0.291 0.293 0.293 39,358 0.2919 0.00%
2002-03-13 0 1.790 1.750 1.790 1.750 1.790 216,400 382,464 1.7674 0.291 0.285 0.291 0.285 0.291 1,330,785 0.2874 2.29%
2002-03-12 0 1.750 1.750 1.780 1.750 1.760 727,200 1,273,592 1.7514 0.285 0.285 0.289 0.285 0.286 4,472,029 0.2848 0.00%
2002-03-11 0 1.750 1.750 1.780 1.750 1.760 106,560 186,932 1.7542 0.285 0.285 0.289 0.285 0.286 655,307 0.2853 -2.78%
2002-03-08 0 1.800 1.760 1.800 1.800 1.800 11,200 19,968 1.7829 0.293 0.286 0.293 0.293 0.293 68,876 0.2899 -2.70%
2002-03-07 0 1.850 1.750 1.850 1.750 1.850 406,400 722,776 1.7785 0.301 0.285 0.301 0.285 0.301 2,499,220 0.2892 5.11%
2002-03-06 0 1.760 1.750 1.800 1.760 1.770 4,314,000 7,552,840 1.7508 0.286 0.285 0.293 0.286 0.288 26,529,610 0.2847 -0.56%
2002-03-05 0 1.770 1.760 1.810 1.740 1.810 7,872,000 13,779,380 1.7504 0.288 0.286 0.294 0.283 0.294 48,410,080 0.2846 -1.67%
2002-03-04 0 1.800 1.760 1.800 1.760 1.800 1,042,000 1,845,140 1.7708 0.293 0.286 0.293 0.286 0.293 6,407,940 0.2879 1.12%
2002-03-01 0 1.780 1.770 1.790 1.780 1.780 37,200 66,156 1.7784 0.289 0.288 0.291 0.289 0.289 228,767 0.2892 -0.56%
2002-02-28 0 1.790 1.780 1.810 1.790 1.800 1,573,600 2,831,184 1.7992 0.291 0.289 0.294 0.291 0.293 9,677,096 0.2926 -0.56%
2002-02-27 0 1.800 1.780 1.820 1.780 1.800 1,543,600 2,774,552 1.7975 0.293 0.289 0.296 0.289 0.293 9,492,607 0.2923 0.56%
2002-02-26 0 1.790 1.790 1.810 1.790 1.810 222,400 400,600 1.8013 0.291 0.291 0.294 0.291 0.294 1,367,683 0.2929 -0.56%
2002-02-25 0 1.800 1.780 1.810 1.760 1.800 5,041,200 8,947,780 1.7749 0.293 0.289 0.294 0.286 0.293 31,001,638 0.2886 1.12%
2002-02-22 0 1.780 1.770 1.790 1.760 1.800 676,000 1,201,460 1.7773 0.289 0.288 0.291 0.286 0.293 4,157,166 0.2890 0.56%
2002-02-21 0 1.770 1.760 1.780 1.750 1.790 4,592,400 8,050,652 1.7530 0.288 0.286 0.289 0.285 0.291 28,241,673 0.2851 -1.12%
2002-02-20 0 1.790 1.790 1.800 1.730 1.800 2,484,400 4,370,460 1.7592 0.291 0.291 0.293 0.281 0.293 15,278,202 0.2861 1.70%
2002-02-19 0 1.760 1.760 1.770 1.690 1.760 3,291,600 5,755,680 1.7486 0.286 0.286 0.288 0.275 0.286 20,242,203 0.2843 17.33%
2002-02-18 1 1.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2002-02-15 1 1.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2002-02-11 1 1.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2002-02-08 0 1.500 1.500 - 1.410 1.500 92,000 132,640 1.4417 0.244 0.244 - 0.229 0.244 565,768 0.2344 6.38%
2002-02-07 0 1.410 1.410 1.500 1.410 1.470 124,000 179,840 1.4503 0.229 0.229 0.244 0.229 0.239 762,557 0.2358 2.17%
2002-02-06 0 1.380 1.380 1.450 1.380 1.380 5,600 7,728 1.3800 0.224 0.224 0.236 0.224 0.224 34,438 0.2244 -4.83%
2002-02-05 0 1.450 1.430 - 1.400 1.450 16,000 23,000 1.4375 0.236 0.233 - 0.228 0.236 98,394 0.2338 3.57%
2002-02-04 0 1.400 1.400 - 1.400 1.400 2,000 2,800 1.4000 0.228 0.228 - 0.228 0.228 12,299 0.2277 2.94%
2002-02-01 0 1.360 - 1.550 1.360 1.360 2,000 2,720 1.3600 0.221 - 0.252 0.221 0.221 12,299 0.2212 -10.53%
2002-01-31 0 1.520 1.520 1.550 1.520 1.520 28,400 43,152 1.5194 0.247 0.247 0.252 0.247 0.247 174,650 0.2471 -2.56%
2002-01-30 0 1.560 1.450 1.560 1.580 1.580 9,600 14,880 1.5500 0.254 0.236 0.254 0.257 0.257 59,037 0.2520 4.00%
2002-01-29 0 1.500 1.500 - 1.380 1.380 2,000 2,760 1.3800 0.244 0.244 - 0.224 0.224 12,299 0.2244 8.70%
2002-01-28 0 1.380 1.380 - 1.380 1.450 16,400 22,920 1.3976 0.224 0.224 - 0.224 0.236 100,854 0.2273 -4.83%
2002-01-25 0 1.450 - 1.570 1.450 1.570 42,000 64,300 1.5310 0.236 - 0.255 0.236 0.255 258,285 0.2489 -8.23%
2002-01-24 0 1.580 1.560 1.600 1.560 1.600 304,000 483,192 1.5894 0.257 0.254 0.260 0.254 0.260 1,869,495 0.2585 -1.86%
2002-01-23 0 1.610 1.600 1.630 1.590 1.610 434,800 696,608 1.6021 0.262 0.260 0.265 0.259 0.262 2,673,870 0.2605 0.62%
2002-01-22 0 1.600 1.590 1.630 1.600 1.600 360,000 576,000 1.6000 0.260 0.259 0.265 0.260 0.260 2,213,876 0.2602 0.00%
2002-01-21 0 1.600 1.600 1.640 1.590 1.610 248,000 395,820 1.5960 0.260 0.260 0.267 0.259 0.262 1,525,114 0.2595 -1.23%
2002-01-18 0 1.620 1.620 1.630 1.610 1.640 622,800 1,013,892 1.6280 0.263 0.263 0.265 0.262 0.267 3,830,005 0.2647 -1.82%
2002-01-17 0 1.650 1.640 1.650 1.620 1.650 1,480,400 2,429,792 1.6413 0.268 0.267 0.268 0.263 0.268 9,103,949 0.2669 3.12%
2002-01-16 0 1.600 1.600 1.630 1.580 1.650 1,275,200 2,048,720 1.6066 0.260 0.260 0.265 0.257 0.268 7,842,039 0.2612 0.00%
2002-01-15 0 1.600 1.600 1.620 1.590 1.600 148,800 237,824 1.5983 0.260 0.260 0.263 0.259 0.260 915,069 0.2599 0.00%
2002-01-14 0 1.600 1.560 1.630 1.500 1.630 232,000 375,020 1.6165 0.260 0.254 0.265 0.244 0.265 1,426,720 0.2629 6.67%
2002-01-11 0 1.500 1.500 1.580 1.470 1.500 6,400 9,448 1.4763 0.244 0.244 0.257 0.239 0.244 39,358 0.2401 2.04%
2002-01-10 0 1.470 1.470 1.500 1.470 1.600 468,000 741,520 1.5844 0.239 0.239 0.244 0.239 0.260 2,878,038 0.2576 -3.29%
2002-01-09 0 1.520 1.520 1.550 1.510 1.550 150,000 228,840 1.5256 0.247 0.247 0.252 0.246 0.252 922,448 0.2481 -1.94%
2002-01-08 0 1.550 1.540 1.550 1.500 1.600 240,400 366,048 1.5227 0.252 0.250 0.252 0.244 0.260 1,478,377 0.2476 3.33%
2002-01-07 0 1.500 1.450 1.500 1.400 1.500 736,000 1,099,420 1.4938 0.244 0.236 0.244 0.228 0.244 4,526,146 0.2429 3.45%
2002-01-04 0 1.450 1.450 1.540 1.450 1.450 450,000 652,500 1.4500 0.236 0.236 0.250 0.236 0.236 2,767,345 0.2358 -3.33%
2002-01-03 0 1.500 1.500 1.540 1.500 1.550 1,548,400 2,372,600 1.5323 0.244 0.244 0.250 0.244 0.252 9,522,125 0.2492 -2.60%
2002-01-02 0 1.540 1.500 1.560 1.540 1.550 212,400 329,000 1.5490 0.250 0.244 0.254 0.250 0.252 1,306,187 0.2519 -0.65%
2001-12-31 0 1.550 1.550 1.600 1.550 1.550 6,000 9,300 1.5500 0.252 0.252 0.260 0.252 0.252 36,898 0.2520 0.65%
2001-12-28 0 1.540 1.520 1.540 1.500 1.560 164,800 255,028 1.5475 0.250 0.247 0.250 0.244 0.254 1,013,463 0.2516 2.67%
2001-12-27 0 1.500 1.450 1.500 1.500 1.500 20,000 30,000 1.5000 0.244 0.236 0.244 0.244 0.244 122,993 0.2439 3.45%
2001-12-24 0 1.450 1.450 1.490 1.400 1.450 95,200 136,720 1.4361 0.236 0.236 0.242 0.228 0.236 585,447 0.2335 5.84%
2001-12-21 0 1.370 1.370 1.400 1.360 1.370 172,000 234,240 1.3619 0.223 0.223 0.228 0.221 0.223 1,057,741 0.2215 0.74%
2001-12-20 0 1.360 1.360 1.400 1.360 1.360 12,000 16,320 1.3600 0.221 0.221 0.228 0.221 0.221 73,796 0.2212 0.74%
2001-12-19 0 1.350 1.350 1.360 1.300 1.360 97,600 130,696 1.3391 0.220 0.220 0.221 0.211 0.221 600,206 0.2178 6.30%
2001-12-18 0 1.270 1.270 1.320 1.240 1.320 240,800 307,596 1.2774 0.207 0.207 0.215 0.202 0.215 1,480,837 0.2077 5.83%
2001-12-17 0 1.200 1.200 - 1.200 1.200 46,800 56,160 1.2000 0.195 0.195 - 0.195 0.195 287,804 0.1951 2.56%
2001-12-14 0 1.170 1.170 1.220 1.170 1.200 66,400 79,032 1.1902 0.190 0.190 0.198 0.190 0.195 408,337 0.1935 -4.10%
2001-12-13 0 1.220 1.160 1.220 1.220 1.220 6,000 7,320 1.2200 0.198 0.189 0.198 0.198 0.198 36,898 0.1984 1.67%
2001-12-12 0 1.200 1.200 1.240 1.160 1.200 92,000 108,960 1.1843 0.195 0.195 0.202 0.189 0.195 565,768 0.1926 0.00%
2001-12-11 0 1.200 1.150 1.200 1.200 1.200 72,000 86,400 1.2000 0.195 0.187 0.195 0.195 0.195 442,775 0.1951 3.45%
2001-12-10 0 1.160 1.150 1.170 1.160 1.170 40,000 46,600 1.1650 0.189 0.187 0.190 0.189 0.190 245,986 0.1894 -3.33%
2001-12-07 0 1.200 1.160 1.280 - - 0 0 - 0.195 0.189 0.208 - - 0 - 0.00%
2001-12-06 0 1.200 1.150 1.200 - - 0 0 - 0.195 0.187 0.195 - - 0 - 0.00%
2001-12-05 0 1.200 1.150 1.220 1.170 1.200 23,200 27,524 1.1864 0.195 0.187 0.198 0.190 0.195 142,672 0.1929 0.84%
2001-12-04 0 1.190 1.160 1.200 - - 0 0 - 0.194 0.189 0.195 - - 0 - 0.00%
2001-12-03 0 1.190 1.180 1.240 1.140 1.190 62,000 72,560 1.1703 0.194 0.192 0.202 0.185 0.194 381,279 0.1903 4.39%
2001-11-30 0 1.140 1.140 - 1.140 1.140 24,000 27,360 1.1400 0.185 0.185 - 0.185 0.185 147,592 0.1854 -0.87%
2001-11-29 0 1.150 1.150 - 1.130 1.150 8,000 9,120 1.1400 0.187 0.187 - 0.184 0.187 49,197 0.1854 1.77%
2001-11-28 0 1.130 1.130 1.240 1.110 1.110 2,000 2,220 1.1100 0.184 0.184 0.202 0.180 0.180 12,299 0.1805 -5.83%
2001-11-27 0 1.200 1.160 1.200 1.160 1.200 90,000 106,240 1.1804 0.195 0.189 0.195 0.189 0.195 553,469 0.1920 4.35%
2001-11-26 0 1.150 1.150 1.200 1.130 1.130 8,400 9,472 1.1276 0.187 0.187 0.195 0.184 0.184 51,657 0.1834 0.00%
2001-11-23 0 1.150 1.150 1.260 - - 0 0 - 0.187 0.187 0.205 - - 0 - 3.60%
2001-11-22 0 1.110 1.110 1.180 1.080 1.200 40,000 44,800 1.1200 0.180 0.180 0.192 0.176 0.195 245,986 0.1821 1.83%
2001-11-21 0 1.090 1.080 1.120 1.050 1.120 178,640 193,018 1.0805 0.177 0.176 0.182 0.171 0.182 1,098,574 0.1757 -1.80%
2001-11-20 0 1.110 1.110 1.220 1.110 1.200 178,000 213,160 1.1975 0.180 0.180 0.198 0.180 0.195 1,094,639 0.1947 -14.62%
2001-11-19 0 1.300 1.280 1.350 1.280 1.320 211,553 275,824 1.3038 0.211 0.208 0.220 0.208 0.215 1,300,978 0.2120 -0.76%
2001-11-16 0 1.310 1.300 1.330 1.280 1.320 102,800 134,064 1.3041 0.213 0.211 0.216 0.208 0.215 632,184 0.2121 0.00%
2001-11-15 0 1.310 1.310 1.360 1.280 1.330 63,600 82,544 1.2979 0.213 0.213 0.221 0.208 0.216 391,118 0.2110 -2.24%
2001-11-14 0 1.340 1.340 - 1.340 1.350 99,600 134,300 1.3484 0.218 0.218 - 0.218 0.220 612,506 0.2193 -3.60%
2001-11-13 0 1.390 1.390 1.480 1.380 1.410 10,800 14,852 1.3752 0.226 0.226 0.241 0.224 0.229 66,416 0.2236 -4.14%
2001-11-12 0 1.450 1.450 1.500 1.430 1.620 88,800 134,768 1.5177 0.236 0.236 0.244 0.233 0.263 546,089 0.2468 -11.04%
2001-11-09 0 1.630 1.630 1.650 1.630 1.630 404,000 658,520 1.6300 0.265 0.265 0.268 0.265 0.265 2,484,460 0.2651 -2.98%
2001-11-08 0 1.680 1.640 1.680 1.630 1.680 698,000 1,139,640 1.6327 0.273 0.267 0.273 0.265 0.273 4,292,459 0.2655 2.44%
2001-11-07 0 1.640 1.640 1.680 1.640 1.640 938,800 1,539,568 1.6399 0.267 0.267 0.273 0.267 0.267 5,773,296 0.2667 0.00%
2001-11-06 0 1.640 1.640 1.680 1.640 1.650 533,600 876,940 1.6434 0.267 0.267 0.273 0.267 0.268 3,281,456 0.2672 0.00%
2001-11-05 0 1.640 1.640 1.680 1.640 1.640 273,600 448,632 1.6397 0.267 0.267 0.273 0.267 0.267 1,682,545 0.2666 -0.61%
2001-11-02 0 1.650 1.650 1.700 1.650 1.670 407,600 672,596 1.6501 0.268 0.268 0.276 0.268 0.272 2,506,599 0.2683 -1.20%
2001-11-01 0 1.670 1.670 1.700 1.650 1.670 128,200 211,738 1.6516 0.272 0.272 0.276 0.268 0.272 788,386 0.2686 1.21%
2001-10-31 0 1.650 1.650 1.660 1.650 1.660 515,800 851,398 1.6506 0.268 0.268 0.270 0.268 0.270 3,171,992 0.2684 -0.60%
2001-10-30 0 1.660 1.650 1.670 1.630 1.660 342,400 562,588 1.6431 0.270 0.268 0.272 0.265 0.270 2,105,642 0.2672 0.61%
2001-10-29 0 1.650 1.650 1.670 1.650 1.680 163,600 273,924 1.6744 0.268 0.268 0.272 0.268 0.273 1,006,083 0.2723 -1.79%
2001-10-26 0 1.680 1.680 1.710 1.680 1.680 87,360 146,597 1.6781 0.273 0.273 0.278 0.273 0.273 537,234 0.2729 0.00%
2001-10-24 0 1.680 1.680 1.800 1.680 1.700 13,600 22,800 1.6765 0.273 0.273 0.293 0.273 0.276 83,635 0.2726 1.20%
2001-10-23 0 1.660 1.660 1.750 1.660 1.680 41,600 69,632 1.6738 0.270 0.270 0.285 0.270 0.273 255,826 0.2722 -6.48%
2001-10-22 0 0.071 0.069 0.071 0.068 0.071 4,300,000 297,740 0.0692 0.289 0.281 0.289 0.276 0.289 1,057,741 0.2815 0.00%
2001-10-19 0 0.071 0.071 0.072 0.068 0.071 4,740,000 331,100 0.0699 0.289 0.289 0.293 0.276 0.289 1,165,974 0.2840 4.41%
2001-10-18 0 0.068 0.068 0.069 0.068 0.070 2,750,000 188,490 0.0685 0.276 0.276 0.281 0.276 0.285 676,462 0.2786 -2.86%
2001-10-17 0 0.070 0.069 0.070 0.068 0.070 6,800,000 464,350 0.0683 0.285 0.281 0.285 0.276 0.285 1,672,706 0.2776 1.45%
2001-10-16 0 0.069 0.069 0.072 0.068 0.072 4,600,000 318,810 0.0693 0.281 0.281 0.293 0.276 0.293 1,131,536 0.2817 -6.76%
2001-10-15 0 0.134 0.131 0.134 0.127 0.134 23,890,000 3,166,360 0.1325 0.301 0.294 0.301 0.285 0.301 10,641,429 0.2976 5.51%
2001-10-12 0 0.127 0.127 0.129 0.127 0.128 3,150,000 403,000 0.1279 0.285 0.285 0.290 0.285 0.287 1,403,118 0.2872 -3.05%
2001-10-11 0 0.131 0.129 0.133 0.130 0.136 8,310,000 1,099,400 0.1323 0.294 0.290 0.299 0.292 0.305 3,701,560 0.2970 1.55%
2001-10-10 0 0.129 0.129 0.133 0.127 0.134 7,530,000 989,330 0.1314 0.290 0.290 0.299 0.285 0.301 3,354,121 0.2950 0.78%
2001-10-09 0 0.128 0.127 0.129 0.126 0.128 2,370,000 301,390 0.1272 0.287 0.285 0.290 0.283 0.287 1,055,680 0.2855 0.79%
2001-10-08 0 0.127 0.126 0.127 0.124 0.127 9,110,000 1,147,720 0.1260 0.285 0.283 0.285 0.278 0.285 4,057,908 0.2828 0.00%
2001-10-05 0 0.127 0.126 0.128 0.125 0.127 10,880,000 1,371,050 0.1260 0.285 0.283 0.287 0.281 0.285 4,846,327 0.2829 0.79%
2001-10-04 0 0.126 0.126 0.127 0.125 0.128 7,780,000 977,440 0.1256 0.283 0.283 0.285 0.281 0.287 3,465,480 0.2821 0.80%
2001-10-03 0 0.125 0.124 0.126 0.123 0.126 12,720,000 1,584,100 0.1245 0.281 0.278 0.283 0.276 0.283 5,665,926 0.2796 0.81%
2001-09-28 0 0.124 0.123 0.125 0.123 0.125 12,800,000 1,583,410 0.1237 0.278 0.276 0.281 0.276 0.281 5,701,561 0.2777 -0.80%
2001-09-27 0 0.125 0.124 0.126 0.121 0.125 7,230,000 895,080 0.1238 0.281 0.278 0.283 0.272 0.281 3,220,491 0.2779 0.81%
2001-09-26 0 0.124 0.122 0.125 0.121 0.124 7,970,000 976,150 0.1225 0.278 0.274 0.281 0.272 0.278 3,550,112 0.2750 1.64%
2001-09-25 0 0.122 0.121 0.124 0.120 0.123 17,730,000 2,160,450 0.1219 0.274 0.272 0.278 0.269 0.276 7,897,553 0.2736 -0.81%
2001-09-24 0 0.123 0.121 0.123 0.121 0.123 41,978,000 5,122,680 0.1220 0.276 0.272 0.276 0.272 0.276 18,698,447 0.2740 2.50%
2001-09-21 0 0.120 0.118 0.120 0.118 0.122 51,000,000 6,172,150 0.1210 0.269 0.265 0.269 0.265 0.274 22,717,156 0.2717 -2.44%
2001-09-20 0 0.123 0.122 0.124 0.119 0.125 26,620,000 3,277,890 0.1231 0.276 0.274 0.278 0.267 0.281 11,857,465 0.2764 0.00%
2001-09-19 0 0.123 0.121 0.123 0.118 0.123 104,440,000 12,544,090 0.1201 0.276 0.272 0.276 0.265 0.276 46,521,172 0.2696 2.50%
2001-09-18 0 0.120 0.120 0.123 0.118 0.123 22,500,000 2,712,900 0.1206 0.269 0.269 0.276 0.265 0.276 10,022,275 0.2707 0.00%
2001-09-17 0 0.120 0.118 0.121 0.116 0.122 21,400,000 2,543,220 0.1188 0.269 0.265 0.272 0.260 0.274 9,532,297 0.2668 -0.83%
2001-09-14 0 0.121 0.119 0.121 0.115 0.123 20,980,000 2,510,390 0.1197 0.272 0.267 0.272 0.258 0.276 9,345,214 0.2686 -3.20%
2001-09-13 0 0.125 0.125 0.126 0.119 0.125 25,090,000 3,082,460 0.1229 0.281 0.281 0.283 0.267 0.281 11,175,950 0.2758 0.00%
2001-09-12 0 0.125 0.124 0.128 0.115 0.128 40,170,000 4,741,900 0.1180 0.281 0.278 0.287 0.258 0.287 17,893,101 0.2650 -6.72%
2001-09-11 1 0.134 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2001-09-10 1 0.134 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2001-09-07 1 0.134 0.130 0.134 0.123 0.139 28,022,607 3,638,500 0.1298 0.301 0.292 0.301 0.276 0.312 12,482,234 0.2915 5.51%
2001-09-06 0 0.127 0.123 0.127 0.118 0.127 21,380,000 2,652,040 0.1240 0.285 0.276 0.285 0.265 0.285 9,523,388 0.2785 7.63%
2001-09-05 0 0.118 0.118 0.121 0.116 0.120 3,920,000 463,610 0.1183 0.265 0.265 0.272 0.260 0.269 1,746,103 0.2655 1.72%
2001-09-04 0 0.116 0.116 0.120 0.116 0.119 13,390,000 1,558,410 0.1164 0.260 0.260 0.269 0.260 0.267 5,964,367 0.2613 -1.69%
2001-09-03 0 0.118 0.118 0.119 0.117 0.119 5,140,000 605,460 0.1178 0.265 0.265 0.267 0.263 0.267 2,289,533 0.2644 0.00%
2001-08-31 0 0.118 0.118 0.119 0.113 0.120 15,989,003 1,883,646 0.1178 0.265 0.265 0.267 0.254 0.269 7,122,053 0.2645 2.61%
2001-08-30 0 0.115 0.114 0.116 0.111 0.124 12,570,000 1,426,230 0.1135 0.258 0.256 0.260 0.249 0.278 5,599,111 0.2547 1.77%
2001-08-29 0 0.113 0.112 0.114 0.110 0.113 19,080,000 2,120,950 0.1112 0.254 0.251 0.256 0.247 0.254 8,498,889 0.2496 1.80%
2001-08-28 0 0.111 0.110 0.112 0.109 0.113 16,440,000 1,821,290 0.1108 0.249 0.247 0.251 0.245 0.254 7,322,942 0.2487 -0.89%
2001-08-27 0 0.112 0.109 0.112 0.105 0.112 10,760,000 1,164,850 0.1083 0.251 0.245 0.251 0.236 0.251 4,792,875 0.2430 4.67%
2001-08-24 0 0.107 0.106 0.107 0.106 0.109 8,590,000 925,720 0.1078 0.240 0.238 0.240 0.238 0.245 3,826,282 0.2419 1.90%
2001-08-23 0 0.105 0.104 0.107 0.103 0.106 20,100,000 2,112,100 0.1051 0.236 0.233 0.240 0.231 0.238 8,953,232 0.2359 -0.94%
2001-08-22 0 0.106 0.103 0.108 0.103 0.106 9,270,000 963,600 0.1039 0.238 0.231 0.242 0.231 0.238 4,129,177 0.2334 1.92%
2001-08-21 0 0.104 0.104 0.107 0.103 0.107 15,390,000 1,606,850 0.1044 0.233 0.233 0.240 0.231 0.240 6,855,236 0.2344 -0.95%
2001-08-20 0 0.105 0.105 0.106 0.101 0.107 7,500,000 781,800 0.1042 0.236 0.236 0.238 0.227 0.240 3,340,758 0.2340 1.94%
2001-08-17 0 0.103 0.103 0.105 0.102 0.104 1,950,000 201,800 0.1035 0.231 0.231 0.236 0.229 0.233 868,597 0.2323 -1.90%
2001-08-16 0 0.105 0.103 0.105 0.103 0.105 1,500,000 155,700 0.1038 0.236 0.231 0.236 0.231 0.236 668,152 0.2330 0.00%
2001-08-15 0 0.105 0.102 0.106 0.102 0.105 870,000 89,100 0.1024 0.236 0.229 0.238 0.229 0.236 387,528 0.2299 2.94%
2001-08-14 0 0.102 0.102 0.105 0.101 0.104 2,260,000 231,900 0.1026 0.229 0.229 0.236 0.227 0.233 1,006,682 0.2304 -1.92%
2001-08-13 0 0.104 0.104 0.106 0.100 0.105 2,290,000 236,840 0.1034 0.233 0.233 0.238 0.224 0.236 1,020,045 0.2322 0.00%
2001-08-10 0 0.104 0.103 0.105 0.104 0.106 2,260,000 236,600 0.1047 0.233 0.231 0.236 0.233 0.238 1,006,682 0.2350 -0.95%
2001-08-09 0 0.105 0.101 0.105 0.100 0.106 4,800,000 494,750 0.1031 0.236 0.227 0.236 0.224 0.238 2,138,085 0.2314 -0.94%
2001-08-08 0 0.106 0.101 0.106 0.105 0.107 2,600,000 275,200 0.1058 0.238 0.227 0.238 0.236 0.240 1,158,130 0.2376 0.95%
2001-08-07 0 0.105 0.100 0.106 0.099 0.105 2,560,000 258,400 0.1009 0.236 0.224 0.238 0.222 0.236 1,140,312 0.2266 0.96%
2001-08-06 0 0.104 0.104 0.105 0.100 0.105 5,750,000 590,600 0.1027 0.233 0.233 0.236 0.224 0.236 2,561,248 0.2306 0.97%
2001-08-03 0 0.103 0.103 0.105 0.101 0.105 4,140,000 423,270 0.1022 0.231 0.231 0.236 0.227 0.236 1,844,099 0.2295 3.00%
2001-08-02 0 0.100 0.100 0.102 0.098 0.100 3,090,000 304,200 0.0984 0.224 0.224 0.229 0.220 0.224 1,376,392 0.2210 1.01%
2001-08-01 0 0.099 0.092 0.100 - - 0 0 - 0.222 0.207 0.224 - - 0 - 0.00%
2001-07-31 0 0.099 - 0.100 0.099 0.099 2,250,000 222,750 0.0990 0.222 - 0.224 0.222 0.222 1,002,227 0.2223 3.12%
2001-07-30 0 0.096 0.088 - - - 0 0 - 0.216 0.198 - - - 0 - 0.00%
2001-07-27 0 0.096 0.089 0.097 0.087 0.096 1,140,000 107,850 0.0946 0.216 0.200 0.218 0.195 0.216 507,795 0.2124 6.67%
2001-07-26 0 0.090 0.089 0.090 0.088 0.095 3,150,000 292,950 0.0930 0.202 0.200 0.202 0.198 0.213 1,403,118 0.2088 1.12%
2001-07-24 0 0.089 0.089 0.092 0.089 0.090 1,050,000 93,100 0.0887 0.200 0.200 0.207 0.200 0.202 467,706 0.1991 -1.11%
2001-07-23 0 0.090 0.088 0.094 0.090 0.091 1,500,000 135,500 0.0903 0.202 0.198 0.211 0.202 0.204 668,152 0.2028 -4.26%
2001-07-20 0 0.094 0.088 0.098 0.094 0.094 300,000 28,200 0.0940 0.211 0.198 0.220 0.211 0.211 133,630 0.2110 2.17%
2001-07-19 0 0.092 0.090 - 0.089 0.092 1,960,000 176,450 0.0900 0.207 0.202 - 0.200 0.207 873,051 0.2021 3.37%
2001-07-18 0 0.089 0.084 0.089 0.084 0.089 100,000 8,650 0.0865 0.200 0.189 0.200 0.189 0.200 44,543 0.1942 3.49%
2001-07-17 0 0.086 0.084 0.089 0.084 0.086 4,990,000 423,940 0.0850 0.193 0.189 0.200 0.189 0.193 2,222,718 0.1907 0.00%
2001-07-16 0 0.086 0.086 0.095 0.085 0.091 1,580,000 137,400 0.0870 0.193 0.193 0.213 0.191 0.204 703,786 0.1952 -7.53%
2001-07-13 0 0.093 0.093 0.095 0.092 0.096 900,000 84,900 0.0943 0.209 0.209 0.213 0.207 0.216 400,891 0.2118 -5.10%
2001-07-12 0 0.098 0.096 0.098 - - 0 0 - 0.220 0.216 0.220 - - 0 - 0.00%
2001-07-11 0 0.098 0.097 0.100 0.098 0.098 200,000 19,600 0.0980 0.220 0.218 0.224 0.220 0.220 89,087 0.2200 -1.01%
2001-07-10 0 0.099 0.096 0.099 - - 30,000 2,700 0.0900 0.222 0.216 0.222 - - 13,363 0.2020 -1.00%
2001-07-09 0 0.100 0.098 0.102 0.094 0.100 240,000 22,900 0.0954 0.224 0.220 0.229 0.211 0.224 106,904 0.2142 0.00%
2001-07-05 0 0.100 0.099 0.100 0.090 0.103 5,060,000 501,870 0.0992 0.224 0.222 0.224 0.202 0.231 2,253,898 0.2227 0.00%
2001-07-04 0 0.100 0.097 0.102 0.094 0.100 2,600,000 255,900 0.0984 0.224 0.218 0.229 0.211 0.224 1,158,130 0.2210 7.53%
2001-07-03 0 0.093 0.093 0.098 0.093 0.094 1,620,000 151,250 0.0934 0.209 0.209 0.220 0.209 0.211 721,604 0.2096 -1.06%
2001-06-29 0 0.094 0.094 0.097 0.093 0.095 1,270,000 119,800 0.0943 0.211 0.211 0.218 0.209 0.213 565,702 0.2118 -1.05%
2001-06-28 0 0.095 0.094 0.099 0.092 0.096 1,350,500 127,693 0.0946 0.213 0.211 0.222 0.207 0.216 601,559 0.2123 -1.04%
2001-06-27 0 0.096 0.095 0.100 0.094 0.100 760,000 73,700 0.0970 0.216 0.213 0.224 0.211 0.224 338,530 0.2177 1.05%
2001-06-26 0 0.095 0.095 0.105 0.095 0.096 240,000 22,900 0.0954 0.213 0.213 0.236 0.213 0.216 106,904 0.2142 -6.86%
2001-06-22 0 0.102 0.100 0.103 0.099 0.102 9,310,000 936,040 0.1005 0.229 0.224 0.231 0.222 0.229 4,146,995 0.2257 9.68%
2001-06-21 0 0.093 0.093 0.099 0.093 0.099 490,000 47,200 0.0963 0.209 0.209 0.222 0.209 0.222 218,263 0.2163 -3.12%
2001-06-20 0 0.096 0.092 0.097 0.092 0.096 1,510,000 140,600 0.0931 0.216 0.207 0.218 0.207 0.216 672,606 0.2090 6.67%
2001-06-19 0 0.090 0.090 0.093 0.089 0.089 50,000 4,450 0.0890 0.202 0.202 0.209 0.200 0.200 22,272 0.1998 -1.10%
2001-06-18 0 0.091 0.091 0.099 0.091 0.091 700,000 63,150 0.0902 0.204 0.204 0.222 0.204 0.204 311,804 0.2025 -3.19%
2001-06-15 0 0.094 0.094 0.099 0.092 0.095 2,950,000 274,800 0.0932 0.211 0.211 0.222 0.207 0.213 1,314,032 0.2091 -1.05%
2001-06-14 0 0.095 0.095 0.099 0.095 0.100 3,350,000 332,900 0.0994 0.213 0.213 0.222 0.213 0.224 1,492,205 0.2231 -4.04%
2001-06-13 0 0.099 0.097 0.100 0.098 0.100 2,750,000 274,300 0.0997 0.222 0.218 0.224 0.220 0.224 1,224,945 0.2239 -1.98%
2001-06-12 0 0.101 0.101 0.103 0.100 0.104 2,600,000 265,400 0.1021 0.227 0.227 0.231 0.224 0.233 1,158,130 0.2292 -0.98%
2001-06-11 0 0.102 0.100 0.102 0.100 0.102 1,980,000 199,240 0.1006 0.229 0.224 0.229 0.224 0.229 881,960 0.2259 2.00%
2001-06-08 0 0.100 0.100 0.102 0.099 0.101 4,350,000 433,780 0.0997 0.224 0.224 0.229 0.222 0.227 1,937,640 0.2239 -0.99%
2001-06-07 0 0.101 0.100 0.103 0.100 0.105 500,000 50,500 0.1010 0.227 0.224 0.231 0.224 0.236 222,717 0.2267 -1.94%
2001-06-06 0 0.103 0.103 0.104 0.100 0.104 11,570,000 1,167,350 0.1009 0.231 0.231 0.233 0.224 0.233 5,153,676 0.2265 0.98%
2001-06-05 0 0.102 0.100 0.102 0.098 0.102 3,300,000 323,920 0.0982 0.229 0.224 0.229 0.220 0.229 1,469,934 0.2204 0.00%
2001-06-04 0 0.102 0.102 0.106 0.101 0.106 4,810,000 498,060 0.1035 0.229 0.229 0.238 0.227 0.238 2,142,540 0.2325 -2.86%
2001-06-01 0 0.105 0.105 0.107 0.102 0.106 3,360,000 348,880 0.1038 0.236 0.236 0.240 0.229 0.238 1,496,660 0.2331 3.96%
2001-05-31 0 0.101 0.101 0.105 0.101 0.108 6,200,000 648,260 0.1046 0.227 0.227 0.236 0.227 0.242 2,761,693 0.2347 -11.40%
2001-05-30 0 0.114 0.113 0.115 0.113 0.125 28,610,000 3,398,650 0.1188 0.256 0.254 0.258 0.254 0.281 12,743,879 0.2667 -5.00%
2001-05-29 0 0.120 0.120 0.121 0.111 0.120 24,290,000 2,799,920 0.1153 0.269 0.269 0.272 0.249 0.269 10,819,602 0.2588 10.09%
2001-05-28 0 0.109 0.107 0.109 0.096 0.109 10,850,000 1,126,400 0.1038 0.245 0.240 0.245 0.216 0.245 4,832,964 0.2331 13.54%
2001-05-25 0 0.096 0.092 0.096 0.092 0.096 2,680,000 252,000 0.0940 0.216 0.207 0.216 0.207 0.216 1,193,764 0.2111 4.35%
2001-05-24 0 0.092 0.092 0.094 0.090 0.094 600,000 55,400 0.0923 0.207 0.207 0.211 0.202 0.211 267,261 0.2073 2.22%
2001-05-23 0 0.090 0.090 0.095 0.083 0.095 3,110,000 286,300 0.0921 0.202 0.202 0.213 0.186 0.213 1,385,301 0.2067 9.76%
2001-05-22 0 0.082 0.082 0.087 0.079 0.079 150,000 11,850 0.0790 0.184 0.184 0.195 0.177 0.177 66,815 0.1774 -5.75%
2001-05-21 0 0.087 0.087 0.090 0.087 0.092 2,060,000 182,170 0.0884 0.195 0.195 0.202 0.195 0.207 917,595 0.1985 -0.00%
2001-05-18 0 0.092 0.092 0.094 0.089 0.094 4,440,000 409,480 0.0922 0.195 0.195 0.200 0.189 0.200 2,091,391 0.1958 0.00%
2001-05-17 0 0.092 0.090 0.093 0.091 0.092 1,680,000 153,910 0.0916 0.195 0.191 0.197 0.193 0.195 791,337 0.1945 -3.16%
2001-05-16 0 0.095 0.091 0.095 0.089 0.096 4,560,000 419,850 0.0921 0.202 0.193 0.202 0.189 0.204 2,147,916 0.1955 7.95%
2001-05-15 0 0.088 0.085 0.088 0.085 0.089 350,000 30,700 0.0877 0.187 0.180 0.187 0.180 0.189 164,862 0.1862 1.15%
2001-05-14 0 0.087 0.085 0.088 0.085 0.087 750,000 64,950 0.0866 0.185 0.180 0.187 0.180 0.185 353,276 0.1839 2.35%
2001-05-11 0 0.085 0.085 - 0.082 0.088 4,910,000 416,090 0.0847 0.180 0.180 - 0.174 0.187 2,312,778 0.1799 2.41%
2001-05-10 0 0.083 0.081 0.085 0.080 0.083 1,400,000 114,700 0.0819 0.176 0.172 0.180 0.170 0.176 659,448 0.1739 1.22%
2001-05-09 0 0.082 0.079 0.083 0.082 0.083 800,000 66,350 0.0829 0.174 0.168 0.176 0.174 0.176 376,827 0.1761 -1.20%
2001-05-08 0 0.083 0.082 0.084 0.071 0.083 7,550,000 610,070 0.0808 0.176 0.174 0.178 0.151 0.176 3,556,308 0.1715 -2.35%
2001-05-07 0 0.085 0.084 0.086 0.084 0.085 3,550,000 298,300 0.0840 0.180 0.178 0.183 0.178 0.180 1,672,171 0.1784 1.19%
2001-05-04 0 0.084 0.083 0.085 0.083 0.086 1,050,000 88,900 0.0847 0.178 0.176 0.180 0.176 0.183 494,586 0.1797 -2.33%
2001-05-03 0 0.086 0.085 0.087 0.085 0.088 1,076,000 92,300 0.0858 0.183 0.180 0.185 0.180 0.187 506,833 0.1821 0.00%
2001-05-02 0 0.086 0.086 0.088 0.085 0.088 1,920,000 163,720 0.0853 0.183 0.183 0.187 0.180 0.187 904,386 0.1810 1.18%
2001-04-27 0 0.085 0.083 0.088 0.083 0.088 2,040,000 173,200 0.0849 0.180 0.176 0.187 0.176 0.187 960,910 0.1802 -1.16%
2001-04-26 0 0.086 0.086 0.088 0.082 0.088 2,802,000 241,410 0.0862 0.183 0.183 0.187 0.174 0.187 1,319,838 0.1829 6.17%
2001-04-25 0 0.081 0.081 0.085 0.078 0.085 1,760,000 141,000 0.0801 0.172 0.172 0.180 0.166 0.180 829,020 0.1701 5.19%
2001-04-24 0 0.077 0.077 0.079 0.077 0.077 960,000 73,200 0.0763 0.163 0.163 0.168 0.163 0.163 452,193 0.1619 -3.75%
2001-04-23 0 0.080 0.076 0.081 - - 0 0 - 0.170 0.161 0.172 - - 0 - 0.00%
2001-04-20 0 0.080 0.080 0.082 - - 0 0 - 0.170 0.170 0.174 - - 0 - 0.00%
2001-04-19 0 0.080 0.080 0.083 0.076 0.083 4,420,000 350,450 0.0793 0.170 0.170 0.176 0.161 0.176 2,081,971 0.1683 1.27%
2001-04-18 0 0.079 0.079 0.082 0.079 0.084 3,850,000 309,750 0.0805 0.168 0.168 0.174 0.168 0.178 1,813,481 0.1708 2.60%
2001-04-17 1 0.077 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2001-04-12 1 0.077 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2001-04-11 1 0.077 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2001-04-10 1 0.077 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2001-04-09 1 0.077 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2001-04-06 0 0.077 0.076 0.079 0.074 0.079 3,310,000 253,730 0.0767 0.163 0.161 0.168 0.157 0.168 1,559,123 0.1627 4.05%
2001-04-04 0 0.074 0.074 0.078 0.074 0.074 1,470,000 108,240 0.0736 0.157 0.157 0.166 0.157 0.157 692,420 0.1563 -1.33%
2001-04-03 0 0.075 0.075 0.080 0.074 0.074 1,080,000 79,500 0.0736 0.159 0.159 0.170 0.157 0.157 508,717 0.1563 1.35%
2001-04-02 0 0.074 0.074 0.078 0.074 0.076 10,260,000 765,560 0.0746 0.157 0.157 0.166 0.157 0.161 4,832,810 0.1584 -2.63%
2001-03-30 0 0.076 0.075 0.079 0.075 0.076 5,400,000 407,800 0.0755 0.161 0.159 0.168 0.159 0.161 2,543,584 0.1603 1.33%
2001-03-29 0 0.075 0.075 0.080 0.075 0.076 3,700,000 278,500 0.0753 0.159 0.159 0.170 0.159 0.161 1,742,826 0.1598 -3.85%
2001-03-28 0 0.078 0.078 0.082 0.078 0.080 1,200,000 94,000 0.0783 0.166 0.166 0.174 0.166 0.170 565,241 0.1663 -2.50%
2001-03-27 0 0.080 0.077 0.084 0.077 0.080 1,150,000 89,450 0.0778 0.170 0.163 0.178 0.163 0.170 541,689 0.1651 2.56%
2001-03-26 0 0.078 0.076 0.080 0.074 0.078 1,600,000 124,600 0.0779 0.166 0.161 0.170 0.157 0.166 753,655 0.1653 5.41%
2001-03-23 0 0.074 0.073 0.076 0.072 0.075 4,700,000 343,200 0.0730 0.157 0.155 0.161 0.153 0.159 2,213,860 0.1550 4.23%
2001-03-22 0 0.071 0.071 0.074 0.071 0.074 3,930,000 284,490 0.0724 0.151 0.151 0.157 0.151 0.157 1,851,164 0.1537 -4.05%
2001-03-21 0 0.074 0.074 0.077 0.073 0.074 2,250,000 165,320 0.0735 0.157 0.157 0.163 0.155 0.157 1,059,827 0.1560 1.37%
2001-03-20 0 0.073 0.073 0.075 0.073 0.074 5,900,000 434,700 0.0737 0.155 0.155 0.159 0.155 0.157 2,779,101 0.1564 -1.35%
2001-03-19 0 0.074 0.074 0.078 0.074 0.074 1,420,000 104,900 0.0739 0.157 0.157 0.166 0.157 0.157 668,868 0.1568 0.00%
2001-03-16 0 0.074 0.074 0.078 0.074 0.074 2,300,000 170,200 0.0740 0.157 0.157 0.166 0.157 0.157 1,083,378 0.1571 -1.33%
2001-03-15 0 0.075 0.074 0.075 0.073 0.075 2,040,000 150,600 0.0738 0.159 0.157 0.159 0.155 0.159 960,910 0.1567 0.00%
2001-03-14 0 0.075 0.075 0.077 0.075 0.075 1,300,000 97,000 0.0746 0.159 0.159 0.163 0.159 0.159 612,344 0.1584 0.00%
2001-03-13 0 0.075 0.074 0.076 0.072 0.075 4,680,000 342,750 0.0732 0.159 0.157 0.161 0.153 0.159 2,204,440 0.1555 0.00%
2001-03-12 0 0.075 0.074 0.079 0.074 0.075 1,470,000 110,000 0.0748 0.159 0.157 0.168 0.157 0.159 692,420 0.1589 0.00%
2001-03-09 0 0.075 0.075 0.078 0.075 0.075 900,000 67,500 0.0750 0.159 0.159 0.166 0.159 0.159 423,931 0.1592 0.00%
2001-03-08 0 0.075 0.075 0.076 0.075 0.075 2,050,000 153,750 0.0750 0.159 0.159 0.161 0.159 0.159 965,620 0.1592 0.00%
2001-03-07 0 0.075 0.075 0.077 0.075 0.076 630,000 47,100 0.0748 0.159 0.159 0.163 0.159 0.161 296,751 0.1587 0.00%
2001-03-06 0 0.075 0.075 0.079 0.075 0.076 550,000 41,500 0.0755 0.159 0.159 0.168 0.159 0.161 259,069 0.1602 0.00%
2001-03-05 0 0.075 0.075 0.076 0.075 0.075 1,450,000 108,750 0.0750 0.159 0.159 0.161 0.159 0.159 682,999 0.1592 0.00%
2001-03-02 0 0.075 0.075 0.080 0.075 0.075 1,620,000 121,200 0.0748 0.159 0.159 0.170 0.159 0.159 763,075 0.1588 0.00%
2001-03-01 0 0.075 0.075 0.078 0.075 0.076 2,560,000 191,550 0.0748 0.159 0.159 0.166 0.159 0.161 1,205,847 0.1589 -1.32%
2001-02-28 0 0.076 0.075 0.077 0.074 0.076 1,250,000 92,500 0.0740 0.161 0.159 0.163 0.157 0.161 588,793 0.1571 1.33%
2001-02-27 0 0.075 0.075 0.076 0.074 0.075 1,250,000 92,950 0.0744 0.159 0.159 0.161 0.157 0.159 588,793 0.1579 0.00%
2001-02-26 0 0.075 0.075 0.076 0.075 0.075 2,600,000 195,000 0.0750 0.159 0.159 0.161 0.159 0.159 1,224,689 0.1592 0.00%
2001-02-23 0 0.075 0.075 0.080 0.075 0.075 2,880,000 215,790 0.0749 0.159 0.159 0.170 0.159 0.159 1,356,578 0.1591 1.35%
2001-02-22 0 0.074 0.074 0.078 0.074 0.075 1,110,000 82,190 0.0740 0.157 0.157 0.166 0.157 0.159 522,848 0.1572 -1.33%
2001-02-21 0 0.075 0.074 0.078 0.075 0.079 1,500,000 114,350 0.0762 0.159 0.157 0.166 0.159 0.168 706,551 0.1618 -1.32%
2001-02-20 0 0.076 0.075 0.077 0.075 0.076 1,300,000 98,350 0.0757 0.161 0.159 0.163 0.159 0.161 612,344 0.1606 1.33%
2001-02-19 0 0.075 0.075 0.079 0.075 0.075 130,000 9,300 0.0715 0.159 0.159 0.168 0.159 0.159 61,234 0.1519 -5.06%
2001-02-16 0 0.079 0.075 0.079 0.075 0.079 2,890,000 218,600 0.0756 0.168 0.159 0.168 0.159 0.168 1,361,289 0.1606 5.33%
2001-02-15 0 0.075 0.075 0.076 0.075 0.076 600,000 45,300 0.0755 0.159 0.159 0.161 0.159 0.161 282,620 0.1603 -1.32%
2001-02-14 0 0.076 0.075 0.079 0.074 0.076 550,000 41,150 0.0748 0.161 0.159 0.168 0.157 0.161 259,069 0.1588 1.33%
2001-02-13 0 0.075 0.075 0.078 0.074 0.075 2,430,000 180,300 0.0742 0.159 0.159 0.166 0.157 0.159 1,144,613 0.1575 1.35%
2001-02-12 0 0.074 0.074 0.079 0.073 0.074 1,840,000 135,050 0.0734 0.157 0.157 0.168 0.155 0.157 866,703 0.1558 -1.33%
2001-02-09 0 0.075 0.074 0.078 0.073 0.075 1,580,000 115,300 0.0730 0.159 0.157 0.166 0.155 0.159 744,234 0.1549 2.74%
2001-02-08 0 0.073 0.073 0.075 0.072 0.074 1,560,000 113,640 0.0728 0.155 0.155 0.159 0.153 0.157 734,813 0.1547 0.00%
2001-02-07 0 0.073 0.072 0.074 0.073 0.073 900,000 65,700 0.0730 0.155 0.153 0.157 0.155 0.155 423,931 0.1550 -1.35%
2001-02-06 0 0.074 0.073 0.076 - - 0 0 - 0.157 0.155 0.161 - - 0 - 0.00%
2001-02-05 0 0.074 0.072 0.077 0.072 0.074 680,000 48,960 0.0720 0.157 0.153 0.163 0.153 0.157 320,303 0.1529 1.37%
2001-02-02 0 0.073 0.073 0.076 0.073 0.073 150,000 10,950 0.0730 0.155 0.155 0.161 0.155 0.155 70,655 0.1550 -1.35%
2001-02-01 0 0.074 0.074 0.076 0.074 0.074 350,000 25,900 0.0740 0.157 0.157 0.161 0.157 0.157 164,862 0.1571 -2.63%
2001-01-31 0 0.076 0.076 0.080 0.072 0.076 2,350,000 177,500 0.0755 0.161 0.161 0.170 0.153 0.161 1,106,930 0.1604 4.11%
2001-01-30 0 0.073 0.073 0.075 - - 0 0 - 0.155 0.155 0.159 - - 0 - 1.39%
2001-01-29 0 0.072 0.072 - 0.070 0.072 190,000 13,100 0.0689 0.153 0.153 - 0.149 0.153 89,496 0.1464 2.86%
2001-01-23 0 0.070 0.070 - 0.070 0.070 50,000 3,500 0.0700 0.149 0.149 - 0.149 0.149 23,552 0.1486 -4.11%
2001-01-22 0 0.073 0.071 0.075 0.073 0.073 500,000 36,500 0.0730 0.155 0.151 0.159 0.155 0.155 235,517 0.1550 2.82%
2001-01-19 0 0.071 0.071 0.075 0.070 0.074 1,050,000 75,300 0.0717 0.151 0.151 0.159 0.149 0.157 494,586 0.1522 1.43%
2001-01-18 0 0.070 0.070 - 0.070 0.070 1,060,000 73,600 0.0694 0.149 0.149 - 0.149 0.149 499,296 0.1474 0.00%
2001-01-17 0 0.070 0.070 - 0.070 0.070 350,000 24,500 0.0700 0.149 0.149 - 0.149 0.149 164,862 0.1486 -2.78%
2001-01-16 0 0.072 0.072 0.075 0.072 0.074 410,000 29,600 0.0722 0.153 0.153 0.159 0.153 0.157 193,124 0.1533 -2.70%
2001-01-15 0 0.074 0.074 0.078 0.072 0.075 1,034,000 75,460 0.0730 0.157 0.157 0.166 0.153 0.159 487,049 0.1549 -1.33%
2001-01-12 0 0.075 0.074 0.075 0.074 0.075 820,000 61,100 0.0745 0.159 0.157 0.159 0.157 0.159 386,248 0.1582 -1.32%
2001-01-11 0 0.076 0.076 0.080 0.076 0.076 50,500,000 3,537,450 0.0700 0.161 0.161 0.170 0.161 0.161 23,787,223 0.1487 -1.30%
2001-01-10 0 0.077 0.076 0.080 0.077 0.078 50,800,000 3,561,800 0.0701 0.163 0.161 0.170 0.163 0.166 23,928,533 0.1489 2.67%
2001-01-09 0 0.075 0.074 0.080 0.075 0.080 51,500,000 3,616,000 0.0702 0.159 0.157 0.170 0.159 0.170 24,258,257 0.1491 4.17%
2001-01-08 0 0.072 0.072 - - - 0 0 - 0.153 0.153 - - - 0 - 0.00%
2001-01-05 0 0.072 0.072 - 0.072 0.072 100,000 7,200 0.0720 0.153 0.153 - 0.153 0.153 47,103 0.1529 0.00%
2001-01-04 0 0.072 0.072 - 0.072 0.072 950,000 68,400 0.0720 0.153 0.153 - 0.153 0.153 447,482 0.1529 0.00%
2001-01-03 0 0.072 0.070 0.074 - - 0 0 - 0.153 0.149 0.157 - - 0 - 0.00%
2001-01-02 0 0.072 0.072 0.075 0.072 0.072 1,050,000 75,600 0.0720 0.153 0.153 0.159 0.153 0.153 494,586 0.1529 -5.26%
2000-12-29 0 0.076 0.072 0.079 0.072 0.076 550,000 40,400 0.0735 0.161 0.153 0.168 0.153 0.161 259,069 0.1559 5.56%
2000-12-28 0 0.072 0.072 0.076 0.072 0.072 300,000 21,600 0.0720 0.153 0.153 0.161 0.153 0.153 141,310 0.1529 0.00%
2000-12-27 0 0.072 0.072 0.076 0.072 0.072 500,000 36,000 0.0720 0.153 0.153 0.161 0.153 0.153 235,517 0.1529 -1.37%
2000-12-22 0 0.073 0.072 0.075 0.073 0.073 120,000 8,500 0.0708 0.155 0.153 0.159 0.155 0.155 56,524 0.1504 2.82%
2000-12-21 0 0.071 0.071 0.076 0.070 0.074 7,520,000 539,630 0.0718 0.151 0.151 0.161 0.149 0.157 3,542,177 0.1523 -5.33%
2000-12-20 0 0.075 0.075 0.080 0.074 0.076 1,950,000 146,150 0.0749 0.159 0.159 0.170 0.157 0.161 918,517 0.1591 -1.32%
2000-12-19 0 0.076 0.076 - 0.076 0.076 670,000 50,600 0.0755 0.161 0.161 - 0.161 0.161 315,593 0.1603 -1.30%
2000-12-18 0 0.077 0.077 0.081 0.077 0.077 1,430,000 109,600 0.0766 0.163 0.163 0.172 0.163 0.163 673,579 0.1627 -2.53%
2000-12-15 0 0.079 0.079 0.081 0.078 0.080 1,200,000 94,550 0.0788 0.168 0.168 0.172 0.166 0.170 565,241 0.1673 -1.25%
2000-12-14 0 0.080 0.080 0.084 0.078 0.081 800,000 63,250 0.0791 0.170 0.170 0.178 0.166 0.172 376,827 0.1678 -1.23%
2000-12-13 0 0.081 0.080 - 0.080 0.081 400,000 32,050 0.0801 0.172 0.170 - 0.170 0.172 188,414 0.1701 3.85%
2000-12-12 0 0.078 0.078 0.080 0.078 0.078 250,000 19,500 0.0780 0.166 0.166 0.170 0.166 0.166 117,759 0.1656 0.00%
2000-12-11 0 0.078 0.078 0.080 0.078 0.078 540,000 41,400 0.0767 0.166 0.166 0.170 0.166 0.166 254,358 0.1628 -2.50%
2000-12-08 0 0.080 0.077 0.080 0.077 0.081 1,550,000 123,000 0.0794 0.170 0.163 0.170 0.163 0.172 730,103 0.1685 0.00%
2000-12-07 0 0.080 0.080 0.082 0.080 0.080 1,450,000 116,000 0.0800 0.170 0.170 0.174 0.170 0.170 682,999 0.1698 -2.44%
2000-12-06 0 0.082 0.078 0.084 0.080 0.082 270,000 21,800 0.0807 0.174 0.166 0.178 0.170 0.174 127,179 0.1714 5.13%
2000-12-05 0 0.078 0.078 0.080 0.076 0.078 800,000 62,200 0.0778 0.166 0.166 0.170 0.161 0.166 376,827 0.1651 1.30%
2000-12-04 0 0.077 0.077 0.078 0.077 0.078 1,500,000 116,800 0.0779 0.163 0.163 0.166 0.163 0.166 706,551 0.1653 -2.53%
2000-12-01 0 0.079 0.078 0.080 0.077 0.079 1,480,000 114,450 0.0773 0.168 0.166 0.170 0.163 0.168 697,130 0.1642 2.60%
2000-11-30 0 0.077 0.077 0.080 0.077 0.080 1,630,000 127,050 0.0779 0.163 0.163 0.170 0.163 0.170 767,786 0.1655 -4.94%
2000-11-29 0 0.081 0.081 0.082 0.081 0.081 1,000,000 81,000 0.0810 0.172 0.172 0.174 0.172 0.172 471,034 0.1720 0.00%
2000-11-28 0 0.081 0.080 0.084 0.080 0.082 2,960,000 237,900 0.0804 0.172 0.170 0.178 0.170 0.174 1,394,261 0.1706 -1.22%
2000-11-27 0 0.082 0.080 0.085 0.081 0.082 1,760,000 142,600 0.0810 0.174 0.170 0.180 0.172 0.174 829,020 0.1720 1.23%
2000-11-24 0 0.081 0.081 0.083 0.080 0.081 1,000,000 80,900 0.0809 0.172 0.172 0.176 0.170 0.172 471,034 0.1717 1.25%
2000-11-23 0 0.080 0.080 0.082 0.080 0.080 2,450,000 196,000 0.0800 0.170 0.170 0.174 0.170 0.170 1,154,034 0.1698 1.27%
2000-11-22 0 0.079 0.079 - 0.078 0.080 800,000 63,300 0.0791 0.168 0.168 - 0.166 0.170 376,827 0.1680 -2.47%
2000-11-21 0 0.081 0.081 0.082 0.081 0.082 810,000 66,050 0.0815 0.172 0.172 0.174 0.172 0.174 381,538 0.1731 0.00%
2000-11-20 0 0.081 0.080 - 0.078 0.081 850,000 67,450 0.0794 0.172 0.170 - 0.166 0.172 400,379 0.1685 1.25%
2000-11-17 0 0.080 0.080 - 0.080 0.080 300,000 24,000 0.0800 0.170 0.170 - 0.170 0.170 141,310 0.1698 -2.44%
2000-11-16 0 0.082 0.080 0.083 0.080 0.083 600,000 48,700 0.0812 0.174 0.170 0.176 0.170 0.176 282,620 0.1723 -2.38%
2000-11-15 0 0.084 0.083 0.084 0.083 0.086 2,970,000 248,550 0.0837 0.178 0.176 0.178 0.176 0.183 1,398,971 0.1777 0.00%
2000-11-14 0 0.084 0.084 0.088 0.081 0.086 710,000 60,150 0.0847 0.178 0.178 0.187 0.172 0.183 334,434 0.1799 3.70%
2000-11-13 0 0.081 0.081 0.085 0.078 0.081 2,060,000 164,850 0.0800 0.172 0.172 0.180 0.166 0.172 970,330 0.1699 -1.22%
2000-11-10 0 0.082 0.082 0.087 0.082 0.083 4,400,000 361,800 0.0822 0.174 0.174 0.185 0.174 0.176 2,072,550 0.1746 -1.20%
2000-11-09 0 0.083 0.083 0.089 0.083 0.083 350,000 29,050 0.0830 0.176 0.176 0.189 0.176 0.176 164,862 0.1762 -2.35%
2000-11-08 0 0.085 - 0.085 0.088 0.092 5,070,000 455,550 0.0899 0.180 - 0.180 0.187 0.195 2,388,143 0.1908 -3.41%
2000-11-07 0 0.088 0.085 0.088 0.081 0.088 1,790,000 154,550 0.0863 0.187 0.180 0.187 0.172 0.187 843,151 0.1833 3.53%
2000-11-06 0 0.085 0.082 0.088 0.081 0.085 2,380,000 196,400 0.0825 0.180 0.174 0.187 0.172 0.180 1,121,061 0.1752 1.19%
2000-11-03 0 0.084 0.081 0.085 0.081 0.084 1,610,000 132,650 0.0824 0.178 0.172 0.180 0.172 0.178 758,365 0.1749 2.44%
2000-11-02 0 0.082 0.082 0.083 0.082 0.084 2,300,000 190,550 0.0828 0.174 0.174 0.176 0.174 0.178 1,083,378 0.1759 -3.53%
2000-11-01 0 0.085 0.083 0.085 0.081 0.085 1,820,000 151,400 0.0832 0.180 0.176 0.180 0.172 0.180 857,282 0.1766 6.25%
2000-10-31 0 0.080 0.080 0.082 0.080 0.082 2,320,000 185,800 0.0801 0.170 0.170 0.174 0.170 0.174 1,092,799 0.1700 0.00%
2000-10-30 0 0.080 0.078 0.080 0.075 0.080 1,900,000 149,300 0.0786 0.170 0.166 0.170 0.159 0.170 894,965 0.1668 8.11%
2000-10-27 0 0.074 0.072 0.076 0.070 0.074 3,000,000 213,500 0.0712 0.157 0.153 0.161 0.149 0.157 1,413,102 0.1511 2.78%
2000-10-26 0 0.072 0.070 0.073 0.070 0.072 2,010,000 143,200 0.0712 0.153 0.149 0.155 0.149 0.153 946,779 0.1512 2.86%
2000-10-25 0 0.070 0.070 0.072 0.069 0.072 5,500,000 389,200 0.0708 0.149 0.149 0.153 0.146 0.153 2,590,688 0.1502 -1.41%
2000-10-24 0 0.071 0.071 0.072 0.071 0.073 4,610,000 332,200 0.0721 0.151 0.151 0.153 0.151 0.155 2,171,467 0.1530 -2.74%
2000-10-23 0 0.073 0.071 0.074 0.070 0.080 20,700,000 1,519,300 0.0734 0.155 0.151 0.157 0.149 0.170 9,750,406 0.1558 8.96%
2000-10-20 0 0.067 0.066 0.068 0.063 0.070 7,240,000 490,830 0.0678 0.142 0.140 0.144 0.134 0.149 3,410,287 0.1439 6.35%
2000-10-19 0 0.063 0.063 0.066 0.062 0.065 6,250,000 399,850 0.0640 0.134 0.134 0.140 0.132 0.138 2,943,963 0.1358 -5.97%
2000-10-18 0 0.067 0.065 0.068 0.065 0.067 1,300,000 85,600 0.0658 0.142 0.138 0.144 0.138 0.142 612,344 0.1398 -2.90%
2000-10-17 0 0.069 0.065 0.070 0.065 0.070 3,910,000 266,150 0.0681 0.146 0.138 0.149 0.138 0.149 1,841,743 0.1445 -1.43%
2000-10-16 0 0.070 0.070 0.072 0.065 0.072 7,990,000 554,550 0.0694 0.149 0.149 0.153 0.138 0.153 3,763,563 0.1473 1.45%
2000-10-13 0 0.069 0.068 0.072 0.068 0.072 2,140,000 146,720 0.0686 0.146 0.144 0.153 0.144 0.153 1,008,013 0.1456 -9.21%
2000-10-12 0 0.076 0.075 0.078 0.076 0.080 9,250,000 717,450 0.0776 0.161 0.159 0.166 0.161 0.170 4,357,066 0.1647 -6.17%
2000-10-11 0 0.081 0.081 0.084 0.081 0.084 2,800,000 231,850 0.0828 0.172 0.172 0.178 0.172 0.178 1,318,896 0.1758 -4.71%
2000-10-10 0 0.085 0.085 0.088 0.083 0.086 2,350,000 197,010 0.0838 0.180 0.180 0.187 0.176 0.183 1,106,930 0.1780 -1.16%
2000-10-09 0 0.086 0.085 0.088 0.085 0.087 630,000 53,750 0.0853 0.183 0.180 0.187 0.180 0.185 296,751 0.1811 -2.27%
2000-10-05 0 0.088 0.088 0.090 0.088 0.089 1,350,000 118,950 0.0881 0.187 0.187 0.191 0.187 0.189 635,896 0.1871 -2.22%
2000-10-04 0 0.090 0.089 0.092 0.090 0.090 230,000 20,100 0.0874 0.191 0.189 0.195 0.191 0.191 108,338 0.1855 0.00%
2000-10-03 0 0.090 0.090 0.093 0.090 0.090 420,000 37,600 0.0895 0.191 0.191 0.197 0.191 0.191 197,834 0.1901 0.00%
2000-09-29 0 0.090 0.090 0.093 0.088 0.093 6,100,000 550,600 0.0903 0.191 0.191 0.197 0.187 0.197 2,873,308 0.1916 1.12%
2000-09-28 0 0.089 0.089 0.092 0.089 0.092 1,320,000 118,900 0.0901 0.189 0.189 0.195 0.189 0.195 621,765 0.1912 0.00%
2000-09-27 0 0.089 0.089 0.093 0.087 0.088 1,650,000 144,650 0.0877 0.189 0.189 0.197 0.185 0.187 777,206 0.1861 2.30%
2000-09-26 0 0.087 0.087 - 0.087 0.089 5,770,000 506,880 0.0878 0.185 0.185 - 0.185 0.189 2,717,867 0.1865 -3.33%
2000-09-25 0 0.090 0.089 0.092 0.081 0.093 4,770,000 423,600 0.0888 0.191 0.189 0.195 0.172 0.197 2,246,833 0.1885 -1.10%
2000-09-22 0 0.091 0.091 0.092 0.090 0.094 18,320,000 1,677,090 0.0915 0.193 0.193 0.195 0.191 0.200 8,629,345 0.1943 -4.21%
2000-09-21 0 0.095 0.095 0.099 0.095 0.098 6,600,000 628,800 0.0953 0.202 0.202 0.210 0.202 0.208 3,108,825 0.2023 -5.00%
2000-09-20 0 0.100 0.097 0.102 0.096 0.101 9,500,000 950,000 0.1000 0.212 0.206 0.217 0.204 0.214 4,474,824 0.2123 -0.99%
2000-09-19 0 0.101 0.101 0.105 0.097 0.104 6,610,000 661,250 0.1000 0.214 0.214 0.223 0.206 0.221 3,113,536 0.2124 2.02%
2000-09-18 0 0.099 0.099 0.102 0.099 0.101 3,990,000 397,600 0.0996 0.210 0.210 0.217 0.210 0.214 1,879,426 0.2116 -5.71%
2000-09-15 0 0.105 0.103 0.109 0.103 0.105 8,050,000 832,810 0.1035 0.223 0.219 0.231 0.219 0.223 3,791,825 0.2196 0.00%
2000-09-14 0 0.105 0.102 0.108 0.096 0.107 5,390,000 549,770 0.1020 0.223 0.217 0.229 0.204 0.227 2,538,874 0.2165 5.00%
2000-09-12 0 0.100 0.099 0.100 0.099 0.101 3,430,000 342,900 0.1000 0.212 0.210 0.212 0.210 0.214 1,615,647 0.2122 0.00%
2000-09-11 0 0.100 0.100 0.105 0.100 0.109 2,600,000 271,200 0.1043 0.212 0.212 0.223 0.212 0.231 1,224,689 0.2214 -10.71%
2000-09-08 0 0.112 0.110 0.113 0.109 0.113 3,960,000 435,900 0.1101 0.238 0.234 0.240 0.231 0.240 1,865,295 0.2337 0.90%
2000-09-07 0 0.111 0.110 0.112 0.111 0.113 2,520,000 282,100 0.1119 0.236 0.234 0.238 0.236 0.240 1,187,006 0.2377 -1.77%
2000-09-06 0 0.113 0.110 0.115 0.110 0.113 3,650,000 405,600 0.1111 0.240 0.234 0.244 0.234 0.240 1,719,275 0.2359 3.67%
2000-09-05 0 0.109 0.109 0.113 0.109 0.111 6,520,000 716,200 0.1098 0.231 0.231 0.240 0.231 0.236 3,071,142 0.2332 -5.22%
2000-09-04 0 0.115 0.112 0.115 0.110 0.118 3,920,000 438,350 0.1118 0.244 0.238 0.244 0.234 0.251 1,846,454 0.2374 0.00%
2000-09-01 0 0.115 0.113 0.115 0.109 0.115 2,560,000 289,400 0.1130 0.244 0.240 0.244 0.231 0.244 1,205,847 0.2400 4.55%
2000-08-31 0 0.110 0.110 0.112 0.110 0.112 3,100,000 342,800 0.1106 0.234 0.234 0.238 0.234 0.238 1,460,206 0.2348 0.00%
2000-08-30 0 0.110 0.108 0.111 0.106 0.116 2,200,000 244,050 0.1109 0.234 0.229 0.236 0.225 0.246 1,036,275 0.2355 1.85%
2000-08-29 0 0.108 0.107 0.109 0.105 0.108 4,240,000 450,550 0.1063 0.229 0.227 0.231 0.223 0.229 1,997,185 0.2256 -0.92%
2000-08-28 0 0.109 0.104 0.109 0.108 0.110 6,200,000 675,900 0.1090 0.231 0.221 0.231 0.229 0.234 2,920,412 0.2314 -3.54%
2000-08-25 0 0.113 0.110 0.113 0.110 0.113 4,220,000 469,800 0.1113 0.240 0.234 0.240 0.234 0.240 1,987,764 0.2363 0.89%
2000-08-24 0 0.112 0.112 0.113 0.111 0.113 2,850,000 317,650 0.1115 0.238 0.238 0.240 0.236 0.240 1,342,447 0.2366 0.00%
2000-08-23 0 0.112 0.112 0.114 0.112 0.113 4,580,000 515,740 0.1126 0.238 0.238 0.242 0.238 0.240 2,157,336 0.2391 -0.88%
2000-08-22 0 0.113 0.113 0.116 0.112 0.117 4,960,000 566,100 0.1141 0.240 0.240 0.246 0.238 0.248 2,336,329 0.2423 0.00%
2000-08-21 0 0.113 0.113 0.115 0.112 0.114 3,300,000 371,600 0.1126 0.240 0.240 0.244 0.238 0.242 1,554,413 0.2391 -1.74%
2000-08-18 0 0.115 0.114 0.115 0.113 0.115 5,340,000 611,160 0.1144 0.244 0.242 0.244 0.240 0.244 2,515,322 0.2430 -0.86%
2000-08-17 0 0.116 0.113 0.116 0.113 0.116 1,580,000 180,700 0.1144 0.246 0.240 0.246 0.240 0.246 744,234 0.2428 0.87%
2000-08-16 0 0.115 0.115 0.117 0.115 0.116 1,360,000 155,500 0.1143 0.244 0.244 0.248 0.244 0.246 640,606 0.2427 -1.71%
2000-08-15 0 0.117 0.116 0.117 0.115 0.120 2,030,000 235,790 0.1162 0.248 0.246 0.248 0.244 0.255 956,199 0.2466 1.74%
2000-08-14 0 0.115 0.115 0.118 0.115 0.120 1,900,000 221,750 0.1167 0.244 0.244 0.251 0.244 0.255 894,965 0.2478 0.00%
2000-08-11 0 0.115 0.113 0.115 0.110 0.115 5,410,000 614,750 0.1136 0.244 0.240 0.244 0.234 0.244 2,548,295 0.2412 0.00%
2000-08-10 0 0.115 0.115 0.116 0.113 0.116 4,800,000 550,700 0.1147 0.244 0.244 0.246 0.240 0.246 2,260,964 0.2436 -0.86%
2000-08-09 0 0.116 0.113 0.118 0.113 0.116 3,520,000 401,800 0.1141 0.246 0.240 0.251 0.240 0.246 1,658,040 0.2423 1.75%
2000-08-08 0 0.114 0.114 0.116 0.113 0.119 1,260,000 144,210 0.1145 0.242 0.242 0.246 0.240 0.253 593,503 0.2430 -2.56%
2000-08-07 0 0.117 0.117 0.118 0.117 0.120 7,688,000 902,130 0.1173 0.248 0.248 0.251 0.248 0.255 3,621,310 0.2491 0.00%
2000-08-04 0 0.117 0.117 0.118 0.113 0.118 4,070,000 472,850 0.1162 0.248 0.248 0.251 0.240 0.251 1,917,109 0.2466 0.86%
2000-08-03 0 0.116 0.115 0.116 0.115 0.118 11,480,000 1,347,680 0.1174 0.246 0.244 0.246 0.244 0.251 5,407,472 0.2492 -0.85%
2000-08-02 0 0.117 0.117 0.119 0.115 0.119 12,680,000 1,486,600 0.1172 0.248 0.248 0.253 0.244 0.253 5,972,713 0.2489 -1.68%
2000-08-01 0 0.119 0.119 0.122 0.117 0.122 13,510,000 1,610,550 0.1192 0.253 0.253 0.259 0.248 0.259 6,363,671 0.2531 -1.65%
2000-07-31 0 0.121 0.120 0.122 0.118 0.126 7,350,000 891,050 0.1212 0.257 0.255 0.259 0.251 0.267 3,462,101 0.2574 2.54%
2000-07-28 0 0.118 0.118 0.120 0.117 0.118 1,350,000 159,100 0.1179 0.251 0.251 0.255 0.248 0.251 635,896 0.2502 -4.07%
2000-07-27 0 0.123 0.122 0.123 0.117 0.127 7,130,000 872,650 0.1224 0.261 0.259 0.261 0.248 0.270 3,358,473 0.2598 5.13%
2000-07-26 0 0.117 0.117 0.120 0.116 0.119 10,370,000 1,214,950 0.1172 0.248 0.248 0.255 0.246 0.253 4,884,624 0.2487 -1.68%
2000-07-25 0 0.119 0.119 0.120 0.119 0.120 8,700,000 1,036,350 0.1191 0.253 0.253 0.255 0.253 0.255 4,097,997 0.2529 -2.46%
2000-07-24 0 0.122 0.122 0.126 0.120 0.123 8,900,000 1,073,250 0.1206 0.259 0.259 0.267 0.255 0.261 4,192,204 0.2560 2.52%
2000-07-21 0 0.119 0.118 0.120 0.119 0.121 5,740,000 688,700 0.1200 0.253 0.251 0.255 0.253 0.257 2,703,736 0.2547 -0.83%
2000-07-20 0 0.120 0.120 0.121 0.119 0.121 3,350,000 402,150 0.1200 0.255 0.255 0.257 0.253 0.257 1,577,964 0.2549 0.84%
2000-07-19 0 0.119 0.118 0.121 0.119 0.121 1,600,000 192,200 0.1201 0.253 0.251 0.257 0.253 0.257 753,655 0.2550 -2.46%
2000-07-18 0 0.122 0.120 0.123 0.118 0.123 16,510,000 1,994,200 0.1208 0.259 0.255 0.261 0.251 0.261 7,776,773 0.2564 0.83%
2000-07-17 0 0.121 0.121 0.122 0.119 0.124 4,100,000 498,550 0.1216 0.257 0.257 0.259 0.253 0.263 1,931,240 0.2582 -0.82%
2000-07-14 0 0.122 0.122 0.123 0.119 0.124 4,600,000 562,400 0.1223 0.259 0.259 0.261 0.253 0.263 2,166,757 0.2596 1.67%
2000-07-13 0 0.120 0.120 0.123 0.120 0.125 4,570,000 559,130 0.1223 0.255 0.255 0.261 0.255 0.265 2,152,626 0.2597 -4.76%
2000-07-12 0 0.126 0.121 0.126 0.124 0.130 3,310,000 416,300 0.1258 0.267 0.257 0.267 0.263 0.276 1,559,123 0.2670 -0.79%
2000-07-11 0 0.127 0.124 0.127 0.124 0.127 1,000,000 124,150 0.1242 0.270 0.263 0.270 0.263 0.270 471,034 0.2636 -1.55%
2000-07-10 0 0.129 0.127 0.129 0.125 0.134 3,580,000 455,000 0.1271 0.274 0.270 0.274 0.265 0.284 1,686,302 0.2698 -0.77%
2000-07-07 0 0.130 0.126 0.130 0.124 0.130 12,280,000 1,553,150 0.1265 0.276 0.267 0.276 0.263 0.276 5,784,299 0.2685 0.00%
2000-07-06 0 0.130 0.125 0.130 0.125 0.130 8,800,000 1,123,400 0.1277 0.276 0.265 0.276 0.265 0.276 4,145,100 0.2710 -0.76%
2000-07-05 0 0.131 0.131 0.132 0.130 0.136 18,950,000 2,507,950 0.1323 0.278 0.278 0.280 0.276 0.289 8,926,096 0.2810 -0.76%
2000-07-04 0 0.132 0.130 0.132 0.123 0.132 14,210,000 1,803,390 0.1269 0.280 0.276 0.280 0.261 0.280 6,693,395 0.2694 6.45%
2000-07-03 0 0.124 0.125 0.126 0.120 0.128 6,480,000 806,550 0.1245 0.263 0.265 0.267 0.255 0.272 3,052,301 0.2642 1.64%
2000-06-30 0 0.122 0.122 0.124 0.120 0.124 4,030,000 486,200 0.1206 0.259 0.259 0.263 0.255 0.263 1,898,267 0.2561 0.00%
2000-06-29 0 0.122 0.122 0.123 0.122 0.125 9,450,000 1,156,700 0.1224 0.259 0.259 0.261 0.259 0.265 4,451,272 0.2599 -2.40%
2000-06-28 0 0.125 0.123 0.126 0.122 0.125 8,500,000 1,047,600 0.1232 0.265 0.261 0.267 0.259 0.265 4,003,790 0.2617 0.81%
2000-06-27 0 0.124 0.124 0.125 0.122 0.127 12,550,000 1,547,800 0.1233 0.263 0.263 0.265 0.259 0.270 5,911,478 0.2618 -2.36%
2000-06-26 0 0.127 0.126 0.127 0.126 0.138 49,740,000 6,626,400 0.1332 0.270 0.267 0.270 0.267 0.293 23,429,237 0.2828 1.60%
2000-06-23 0 0.125 0.125 0.126 0.115 0.127 44,390,000 5,431,550 0.1224 0.265 0.265 0.267 0.244 0.270 20,909,204 0.2598 7.76%
2000-06-22 0 0.116 0.116 0.118 0.115 0.117 9,840,000 1,139,650 0.1158 0.246 0.246 0.251 0.244 0.248 4,634,976 0.2459 0.00%
2000-06-21 0 0.116 0.115 0.117 0.115 0.117 3,520,000 406,550 0.1155 0.246 0.244 0.248 0.244 0.248 1,658,040 0.2452 0.87%
2000-06-20 0 0.115 0.115 0.116 0.114 0.117 6,450,000 745,650 0.1156 0.244 0.244 0.246 0.242 0.248 3,038,170 0.2454 -1.71%
2000-06-19 0 0.117 0.117 0.120 0.115 0.120 5,080,000 596,750 0.1175 0.248 0.248 0.255 0.244 0.255 2,392,853 0.2494 -2.50%
2000-06-16 0 0.120 0.119 0.120 0.117 0.122 17,910,000 2,145,000 0.1198 0.255 0.253 0.255 0.248 0.259 8,436,221 0.2543 2.56%
2000-06-15 0 0.117 0.115 0.117 0.115 0.119 15,540,000 1,813,150 0.1167 0.248 0.244 0.248 0.244 0.253 7,319,870 0.2477 0.00%
2000-06-14 0 0.117 0.116 0.117 0.110 0.117 5,410,000 622,200 0.1150 0.248 0.246 0.248 0.234 0.248 2,548,295 0.2442 5.41%
2000-06-13 0 0.111 0.111 0.113 0.111 0.115 15,800,000 1,787,010 0.1131 0.236 0.236 0.240 0.236 0.244 7,442,339 0.2401 -3.48%
2000-06-12 0 0.115 0.115 0.116 0.115 0.117 4,740,000 545,800 0.1151 0.244 0.244 0.246 0.244 0.248 2,232,702 0.2445 -1.71%
2000-06-09 0 0.117 0.114 0.118 0.114 0.117 7,350,000 843,200 0.1147 0.248 0.242 0.251 0.242 0.248 3,462,101 0.2436 2.63%
2000-06-08 0 0.114 0.114 0.115 0.113 0.115 6,770,000 766,250 0.1132 0.242 0.242 0.244 0.240 0.244 3,188,901 0.2403 -0.87%
2000-06-07 0 0.115 0.115 0.116 0.110 0.120 6,940,000 802,000 0.1156 0.244 0.244 0.246 0.234 0.255 3,268,977 0.2453 1.77%
2000-06-05 0 0.113 0.111 0.114 0.113 0.116 16,180,000 1,831,950 0.1132 0.240 0.236 0.242 0.240 0.246 7,621,332 0.2404 1.80%
2000-06-02 0 0.111 0.110 0.111 0.109 0.112 9,150,000 1,008,800 0.1103 0.236 0.234 0.236 0.231 0.238 4,309,962 0.2341 3.74%
2000-06-01 0 0.107 0.107 0.108 0.104 0.109 4,000,000 428,650 0.1072 0.227 0.227 0.229 0.221 0.231 1,884,136 0.2275 1.90%
2000-05-31 0 0.105 0.105 0.111 0.104 0.110 6,800,000 722,150 0.1062 0.223 0.223 0.236 0.221 0.234 3,203,032 0.2255 0.96%
2000-05-30 0 0.104 0.102 0.105 0.102 0.105 6,710,000 691,300 0.1030 0.221 0.217 0.223 0.217 0.223 3,160,639 0.2187 0.97%
2000-05-29 0 0.103 0.103 0.104 0.102 0.105 4,790,000 494,000 0.1031 0.219 0.219 0.221 0.217 0.223 2,256,253 0.2189 -2.83%
2000-05-26 0 0.106 0.106 0.108 0.106 0.113 6,070,000 648,550 0.1068 0.225 0.225 0.229 0.225 0.240 2,859,177 0.2268 -6.19%
2000-05-25 0 0.113 0.109 0.113 0.107 0.120 30,620,000 3,519,350 0.1149 0.240 0.231 0.240 0.227 0.255 14,423,065 0.2440 -0.88%
2000-05-24 0 0.114 0.113 0.115 0.113 0.116 9,178,000 1,045,200 0.1139 0.242 0.240 0.244 0.240 0.246 4,323,151 0.2418 -5.00%
2000-05-23 0 0.120 0.117 0.120 0.118 0.126 11,130,000 1,350,350 0.1213 0.255 0.248 0.255 0.251 0.267 5,242,610 0.2576 -2.44%
2000-05-22 0 0.123 0.121 0.123 0.117 0.124 24,610,000 2,978,160 0.1210 0.261 0.257 0.261 0.248 0.263 11,592,150 0.2569 3.36%
2000-05-19 0 0.119 0.117 0.120 0.115 0.119 8,640,000 1,010,100 0.1169 0.253 0.248 0.255 0.244 0.253 4,069,735 0.2482 2.59%
2000-05-18 0 0.116 0.116 0.117 0.116 0.119 9,800,000 1,149,050 0.1173 0.246 0.246 0.248 0.246 0.253 4,616,134 0.2489 -3.33%
2000-05-17 0 0.120 0.120 0.121 0.117 0.121 16,470,000 1,964,000 0.1192 0.255 0.255 0.257 0.248 0.257 7,757,932 0.2532 0.84%
2000-05-16 0 0.119 0.118 0.120 0.115 0.121 23,400,000 2,751,480 0.1176 0.253 0.251 0.255 0.244 0.257 11,022,198 0.2496 4.39%
2000-05-15 0 0.114 0.114 0.115 0.111 0.115 5,310,000 605,810 0.1141 0.242 0.242 0.244 0.236 0.244 2,501,191 0.2422 0.88%
2000-05-12 0 0.113 0.113 0.116 0.111 0.115 7,340,000 832,240 0.1134 0.240 0.240 0.246 0.236 0.244 3,457,390 0.2407 -0.88%
2000-05-10 0 0.114 0.114 0.115 0.114 0.117 8,660,000 1,000,530 0.1155 0.242 0.242 0.244 0.242 0.248 4,079,155 0.2453 -1.72%
2000-05-09 0 0.116 0.116 0.118 0.114 0.118 15,740,000 1,823,550 0.1159 0.246 0.246 0.251 0.242 0.251 7,414,077 0.2460 0.87%
2000-05-08 0 0.115 0.115 0.116 0.114 0.120 17,730,000 2,079,020 0.1173 0.244 0.244 0.246 0.242 0.255 8,351,435 0.2489 -2.54%
2000-05-05 0 0.118 0.116 0.118 0.116 0.125 9,940,000 1,190,990 0.1198 0.251 0.246 0.251 0.246 0.265 4,682,079 0.2544 -0.84%
2000-05-04 0 0.119 0.118 0.120 0.118 0.126 20,150,000 2,432,550 0.1207 0.253 0.251 0.255 0.251 0.267 9,491,337 0.2563 -4.03%
2000-05-03 0 0.124 0.124 0.125 0.113 0.132 43,980,000 5,452,660 0.1240 0.263 0.263 0.265 0.240 0.280 20,716,080 0.2632 7.83%
2000-05-02 0 0.115 0.114 0.115 0.114 0.119 9,810,000 1,141,190 0.1163 0.244 0.242 0.244 0.242 0.253 4,620,845 0.2470 -1.71%
2000-04-28 0 0.117 0.117 0.118 0.115 0.121 18,026,000 2,116,660 0.1174 0.248 0.248 0.251 0.244 0.257 8,490,861 0.2493 1.74%
2000-04-27 0 0.115 0.113 0.116 0.111 0.115 9,640,000 1,084,280 0.1125 0.244 0.240 0.246 0.236 0.244 4,540,769 0.2388 3.60%
2000-04-26 0 0.111 0.111 0.113 0.110 0.118 11,610,000 1,319,240 0.1136 0.236 0.236 0.240 0.234 0.251 5,468,706 0.2412 -3.48%
2000-04-25 0 0.115 0.114 0.116 0.100 0.116 18,980,000 2,106,330 0.1110 0.244 0.242 0.246 0.212 0.246 8,940,228 0.2356 10.58%
2000-04-20 0 0.104 0.103 0.105 0.098 0.106 17,430,000 1,762,950 0.1011 0.221 0.219 0.223 0.208 0.225 8,210,125 0.2147 0.97%
2000-04-19 0 0.103 0.102 0.104 0.102 0.117 47,930,000 5,191,230 0.1083 0.219 0.217 0.221 0.217 0.248 22,576,665 0.2299 -6.36%
2000-04-18 0 0.110 0.106 0.110 0.098 0.110 46,590,000 4,722,880 0.1014 0.234 0.225 0.234 0.208 0.234 21,945,479 0.2152 17.02%
2000-04-17 0 0.094 0.093 0.095 0.093 0.100 53,310,000 5,137,460 0.0964 0.200 0.197 0.202 0.197 0.212 25,110,829 0.2046 -21.01%
2000-04-14 0 0.119 0.118 0.119 0.116 0.120 20,630,000 2,443,460 0.1184 0.253 0.251 0.253 0.246 0.255 9,717,434 0.2515 0.00%
2000-04-13 0 0.119 0.118 0.119 0.115 0.121 42,370,000 4,949,730 0.1168 0.253 0.251 0.253 0.244 0.257 19,957,715 0.2480 0.00%
2000-04-12 0 0.119 0.119 0.120 0.115 0.121 45,040,000 5,315,900 0.1180 0.253 0.253 0.255 0.244 0.257 21,215,377 0.2506 2.59%
2000-04-11 0 0.116 0.116 0.117 0.115 0.120 27,260,000 3,184,090 0.1168 0.246 0.246 0.248 0.244 0.255 12,840,390 0.2480 -2.52%
2000-04-10 0 0.119 0.118 0.119 0.119 0.124 33,690,000 4,082,590 0.1212 0.253 0.251 0.253 0.253 0.263 15,869,139 0.2573 -0.83%
2000-04-07 0 0.120 0.120 0.121 0.120 0.127 32,650,000 4,028,260 0.1234 0.255 0.255 0.257 0.255 0.270 15,379,264 0.2619 0.84%
2000-04-06 0 0.119 0.119 0.120 0.118 0.123 35,450,000 4,258,160 0.1201 0.253 0.253 0.255 0.251 0.261 16,698,159 0.2550 -0.83%
2000-04-05 0 0.120 0.120 0.121 0.116 0.134 60,000,000 7,500,790 0.1250 0.255 0.255 0.257 0.246 0.284 28,262,047 0.2654 -12.41%
2000-04-03 0 0.137 0.137 0.138 0.135 0.146 164,100,000 22,167,200 0.1351 0.291 0.291 0.293 0.287 0.310 77,296,698 0.2868 -3.52%
2000-03-31 0 0.142 0.144 0.145 0.140 0.158 697,430,000 95,694,620 0.1372 0.301 0.306 0.308 0.297 0.335 328,513,323 0.2913 4.41%
2000-03-30 0 0.136 0.136 0.137 0.135 0.139 16,070,000 2,187,620 0.1361 0.289 0.289 0.291 0.287 0.295 7,569,518 0.2890 -0.73%
2000-03-29 0 0.137 0.136 0.137 0.136 0.142 27,010,000 3,721,880 0.1378 0.291 0.289 0.291 0.289 0.301 12,722,631 0.2925 -1.44%
2000-03-28 0 0.139 0.139 0.140 0.137 0.150 30,840,000 4,380,030 0.1420 0.295 0.295 0.297 0.291 0.318 14,526,692 0.3015 -6.08%
2000-03-27 0 0.148 0.147 0.148 0.147 0.154 28,560,000 4,269,360 0.1495 0.314 0.312 0.314 0.312 0.327 13,452,734 0.3174 0.68%
2000-03-24 0 0.147 0.147 0.148 0.142 0.155 71,800,000 10,696,520 0.1490 0.312 0.312 0.314 0.301 0.329 33,820,249 0.3163 4.26%
2000-03-23 0 0.141 0.141 0.142 0.137 0.144 42,840,000 6,010,720 0.1403 0.299 0.299 0.301 0.291 0.306 20,179,101 0.2979 2.17%
2000-03-22 0 0.138 0.138 0.139 0.138 0.148 31,030,000 4,371,050 0.1409 0.293 0.293 0.295 0.293 0.314 14,616,189 0.2991 -3.50%
2000-03-21 0 0.143 0.142 0.144 0.142 0.151 34,910,000 5,077,670 0.1455 0.304 0.301 0.306 0.301 0.321 16,443,801 0.3088 -4.03%
2000-03-20 0 0.149 0.149 0.150 0.143 0.153 45,100,000 6,695,010 0.1484 0.316 0.316 0.318 0.304 0.325 21,243,639 0.3152 0.00%
2000-03-17 0 0.149 0.149 0.150 0.143 0.162 206,720,000 31,232,150 0.1511 0.316 0.316 0.318 0.304 0.344 97,372,172 0.3208 -18.58%
2000-03-16 1 0.183 - - - - 0 0 - 0.389 - - - - 0 - 0.00%
2000-03-15 0 0.183 0.183 0.184 0.157 0.191 322,340,000 57,631,800 0.1788 0.389 0.389 0.391 0.333 0.405 151,833,137 0.3796 12.96%
2000-03-14 0 0.162 0.162 0.164 0.154 0.174 112,010,000 18,414,580 0.1644 0.344 0.344 0.348 0.327 0.369 52,760,531 0.3490 0.00%
2000-03-13 0 0.162 0.162 0.163 0.149 0.169 57,238,999 9,008,105 0.1574 0.344 0.344 0.346 0.316 0.359 26,961,521 0.3341 6.58%
2000-03-10 0 0.152 0.152 0.154 0.148 0.168 73,210,000 11,488,020 0.1569 0.323 0.323 0.327 0.314 0.357 34,484,408 0.3331 -4.40%
2000-03-09 0 0.159 0.160 0.163 0.159 0.183 79,700,000 13,611,330 0.1708 0.338 0.340 0.346 0.338 0.389 37,541,419 0.3626 -7.56%
2000-03-08 0 0.172 0.172 0.174 0.166 0.192 145,700,000 26,276,350 0.1803 0.365 0.365 0.369 0.352 0.408 68,629,671 0.3829 -2.82%
2000-03-07 0 0.177 0.176 0.177 0.146 0.200 360,320,000 65,222,920 0.1810 0.376 0.374 0.376 0.310 0.425 169,723,012 0.3843 17.22%
2000-03-06 0 0.151 0.151 0.152 0.145 0.173 122,760,000 18,912,480 0.1541 0.321 0.321 0.323 0.308 0.367 57,824,148 0.3271 -7.93%
2000-03-03 0 0.164 0.163 0.164 0.163 0.177 75,360,000 12,657,460 0.1680 0.348 0.346 0.348 0.346 0.376 35,497,131 0.3566 -3.53%
2000-03-02 0 0.170 0.169 0.171 0.166 0.184 89,500,000 15,615,250 0.1745 0.361 0.359 0.363 0.352 0.391 42,157,553 0.3704 -1.73%
2000-03-01 0 0.173 0.171 0.172 0.170 0.192 201,970,000 36,674,540 0.1816 0.367 0.363 0.365 0.361 0.408 95,134,760 0.3855 -4.95%
2000-02-29 0 0.182 0.180 0.182 0.170 0.194 223,624,000 41,113,240 0.1838 0.386 0.382 0.386 0.361 0.412 105,334,533 0.3903 3.41%
2000-02-28 0 0.176 0.175 0.176 0.163 0.220 193,280,000 34,735,190 0.1797 0.374 0.372 0.374 0.346 0.467 91,041,474 0.3815 -20.00%
2000-02-25 0 0.220 0.218 0.219 0.218 0.280 251,070,000 58,676,760 0.2337 0.467 0.463 0.465 0.463 0.594 118,262,535 0.4962 -20.00%
2000-02-24 0 0.275 0.270 0.275 0.270 0.340 328,600,000 99,074,950 0.3015 0.584 0.573 0.584 0.573 0.722 154,781,810 0.6401 -11.29%
2000-02-23 0 0.310 0.305 0.315 0.265 0.335 390,710,000 120,768,650 0.3091 0.658 0.648 0.669 0.563 0.711 184,037,739 0.6562 8.77%
2000-02-22 0 0.285 0.280 0.285 0.232 0.335 358,960,000 102,075,740 0.2844 0.605 0.594 0.605 0.493 0.711 169,082,406 0.6037 -8.06%
2000-02-21 0 0.310 0.310 0.315 0.300 0.375 390,926,412 131,587,224 0.3366 0.658 0.658 0.669 0.637 0.796 184,139,677 0.7146 -7.46%
2000-02-18 0 0.335 0.340 0.345 0.320 0.430 668,380,000 242,801,950 0.3633 0.711 0.722 0.732 0.679 0.913 314,829,782 0.7712 -16.25%
2000-02-17 0 0.400 0.395 0.400 0.203 0.440 1,592,510,000 507,471,090 0.3187 0.849 0.839 0.849 0.431 0.934 750,126,539 0.6765 97.04%
2000-02-16 0 0.203 0.199 0.204 0.199 0.217 191,514,000 39,851,780 0.2081 0.431 0.422 0.433 0.422 0.461 90,209,628 0.4418 -0.98%
2000-02-15 0 0.205 0.204 0.205 0.200 0.214 147,922,000 30,233,574 0.2044 0.435 0.433 0.435 0.425 0.454 69,676,308 0.4339 3.54%
2000-02-14 0 0.198 0.196 0.200 0.193 0.208 122,150,000 24,342,110 0.1993 0.420 0.416 0.425 0.410 0.442 57,536,817 0.4231 1.02%
2000-02-11 0 0.196 0.195 0.196 0.189 0.214 126,932,225 25,489,581 0.2008 0.416 0.414 0.416 0.401 0.454 59,789,408 0.4263 -3.92%
2000-02-10 0 0.204 0.203 0.204 0.203 0.221 150,990,000 31,644,290 0.2096 0.433 0.431 0.433 0.431 0.469 71,121,441 0.4449 -0.97%
2000-02-09 0 0.206 0.210 0.211 0.201 0.238 311,976,045 66,795,579 0.2141 0.437 0.446 0.448 0.427 0.505 146,951,360 0.4545 4.57%
2000-02-08 0 0.197 0.196 0.197 0.185 0.208 200,200,000 39,769,940 0.1987 0.418 0.416 0.418 0.393 0.442 94,301,030 0.4217 7.07%
2000-02-03 0 0.184 0.183 0.184 0.175 0.185 101,580,000 18,385,010 0.1810 0.391 0.389 0.391 0.372 0.393 47,847,645 0.3842 5.14%
2000-02-02 0 0.175 0.173 0.175 0.170 0.183 67,276,005 12,024,491 0.1787 0.372 0.367 0.372 0.361 0.389 31,689,293 0.3794 3.55%
2000-02-01 0 0.169 0.169 0.170 0.168 0.174 19,060,000 3,264,460 0.1713 0.359 0.359 0.361 0.357 0.369 8,977,910 0.3636 -0.59%
2000-01-31 0 0.170 0.169 0.170 0.166 0.173 17,330,000 2,941,880 0.1698 0.361 0.359 0.361 0.352 0.367 8,163,021 0.3604 -0.58%
2000-01-28 0 0.171 0.171 0.173 0.166 0.178 23,320,000 4,044,460 0.1734 0.363 0.363 0.367 0.352 0.378 10,984,516 0.3682 -1.16%
2000-01-27 0 0.173 0.173 0.177 0.173 0.180 23,244,000 4,105,610 0.1766 0.367 0.367 0.376 0.367 0.382 10,948,717 0.3750 -2.26%
2000-01-26 0 0.177 0.176 0.177 0.173 0.181 35,610,000 6,341,680 0.1781 0.376 0.374 0.376 0.367 0.384 16,773,525 0.3781 -0.56%
2000-01-25 0 0.178 0.177 0.179 0.174 0.187 36,220,000 6,521,680 0.1801 0.378 0.376 0.380 0.369 0.397 17,060,856 0.3823 -1.66%
2000-01-24 0 0.181 0.180 0.182 0.179 0.189 39,360,000 7,229,060 0.1837 0.384 0.382 0.386 0.380 0.401 18,539,903 0.3899 -0.55%
2000-01-21 0 0.182 0.181 0.183 0.163 0.187 92,499,999 15,837,340 0.1712 0.386 0.384 0.389 0.346 0.397 43,570,655 0.3635 8.98%
2000-01-20 0 0.167 0.166 0.168 0.167 0.195 153,976,608 26,173,709 0.1700 0.355 0.352 0.357 0.355 0.414 72,528,235 0.3609 -12.11%
2000-01-19 0 0.190 0.190 0.191 0.148 0.196 330,860,000 51,559,250 0.1558 0.403 0.403 0.405 0.314 0.416 155,846,347 0.3308 18.75%
2000-01-18 0 0.160 0.158 0.164 0.160 0.180 38,420,000 6,712,310 0.1747 0.340 0.335 0.348 0.340 0.382 18,097,131 0.3709 -9.09%
2000-01-17 0 0.176 0.174 0.176 0.174 0.190 137,060,000 24,850,510 0.1813 0.374 0.369 0.374 0.369 0.403 64,559,936 0.3849 -2.22%
2000-01-14 0 0.180 0.180 0.182 0.174 0.190 180,500,000 32,843,570 0.1820 0.382 0.382 0.386 0.369 0.403 85,021,658 0.3863 0.00%
2000-01-13 0 0.180 0.180 0.182 0.180 0.198 99,610,000 18,733,390 0.1881 0.382 0.382 0.386 0.382 0.420 46,919,708 0.3993 -5.26%
2000-01-12 0 0.190 0.189 0.190 0.170 0.205 294,470,376 57,104,678 0.1939 0.403 0.401 0.403 0.361 0.435 138,705,593 0.4117 6.15%
2000-01-11 0 0.179 0.177 0.179 0.174 0.190 191,846,839 34,915,303 0.1820 0.380 0.376 0.380 0.369 0.403 90,366,406 0.3864 4.07%
2000-01-10 0 0.172 0.172 0.173 0.156 0.179 127,974,000 21,740,920 0.1699 0.365 0.365 0.367 0.331 0.380 60,280,120 0.3607 13.16%
2000-01-07 0 0.152 0.151 0.152 0.148 0.157 46,380,000 7,054,080 0.1521 0.323 0.321 0.323 0.314 0.333 21,846,562 0.3229 4.11%
2000-01-06 0 0.146 0.146 0.147 0.137 0.172 78,970,000 12,339,480 0.1563 0.310 0.310 0.312 0.291 0.365 37,197,564 0.3317 -8.75%
2000-01-05 0 0.160 0.159 0.160 0.159 0.189 360,630,312 59,234,691 0.1643 0.340 0.338 0.340 0.338 0.401 169,869,180 0.3487 -12.09%
2000-01-04 0 0.182 0.181 0.182 0.149 0.183 293,864,000 49,133,590 0.1672 0.386 0.384 0.386 0.316 0.389 138,419,969 0.3550 18.18%
2000-01-03 0 0.154 0.154 0.155 0.150 0.162 188,070,000 28,651,070 0.1523 0.327 0.327 0.329 0.318 0.344 88,587,386 0.3234 4.05%
1999-12-30 0 0.148 0.147 0.148 0.145 0.154 71,758,839 10,690,217 0.1490 0.314 0.312 0.314 0.308 0.327 33,800,861 0.3163 2.78%
1999-12-29 0 0.144 0.143 0.145 0.129 0.154 71,962,607 10,451,652 0.1452 0.306 0.304 0.308 0.274 0.327 33,896,843 0.3083 10.77%
1999-12-28 0 0.130 0.127 0.130 0.124 0.134 6,830,000 873,010 0.1278 0.276 0.270 0.276 0.263 0.284 3,217,163 0.2714 4.00%
1999-12-24 0 0.125 0.124 0.126 0.122 0.128 3,180,000 401,660 0.1263 0.265 0.263 0.267 0.259 0.272 1,497,888 0.2682 -1.57%
1999-12-23 0 0.127 0.127 0.128 0.125 0.129 6,760,000 848,010 0.1254 0.270 0.270 0.272 0.265 0.274 3,184,191 0.2663 -1.55%
1999-12-22 0 0.129 0.128 0.129 0.126 0.133 27,850,000 3,562,620 0.1279 0.274 0.272 0.274 0.267 0.282 13,118,300 0.2716 0.00%
1999-12-21 0 0.129 0.128 0.130 0.127 0.141 22,640,000 2,998,370 0.1324 0.274 0.272 0.276 0.270 0.299 10,664,212 0.2812 -9.79%
1999-12-20 0 0.143 0.140 0.144 0.140 0.155 23,030,000 3,408,700 0.1480 0.304 0.297 0.306 0.297 0.329 10,847,916 0.3142 0.70%
1999-12-17 0 0.142 0.141 0.142 0.142 0.154 27,850,000 4,130,200 0.1483 0.301 0.299 0.301 0.301 0.327 13,118,300 0.3148 -5.33%
1999-12-16 0 0.150 0.149 0.151 0.147 0.151 26,282,000 3,923,100 0.1493 0.318 0.316 0.321 0.312 0.321 12,379,719 0.3169 -1.32%
1999-12-15 0 0.152 0.150 0.152 0.150 0.165 67,920,000 10,505,220 0.1547 0.323 0.318 0.323 0.318 0.350 31,992,637 0.3284 0.00%
1999-12-14 0 0.152 0.151 0.152 0.136 0.152 56,642,839 8,346,549 0.1474 0.323 0.321 0.323 0.289 0.323 26,680,710 0.3128 3.40%
1999-12-13 0 0.147 0.147 0.148 0.135 0.152 64,646,000 9,543,220 0.1476 0.312 0.312 0.314 0.287 0.323 30,450,471 0.3134 6.52%
1999-12-10 0 0.138 0.138 0.139 0.116 0.140 88,440,000 11,482,660 0.1298 0.293 0.293 0.295 0.246 0.297 41,658,257 0.2756 18.97%
1999-12-09 0 0.116 0.115 0.116 0.106 0.125 33,330,000 3,907,010 0.1172 0.246 0.244 0.246 0.225 0.265 15,699,567 0.2489 8.41%
1999-12-08 0 0.107 0.106 0.109 0.105 0.111 2,520,000 272,600 0.1082 0.227 0.225 0.231 0.223 0.236 1,187,006 0.2297 -0.93%
1999-12-07 0 0.108 0.104 - 0.108 0.108 500,000 54,000 0.1080 0.229 0.221 - 0.229 0.229 235,517 0.2293 1.89%
1999-12-06 0 0.106 0.105 0.109 0.106 0.106 1,050,000 111,300 0.1060 0.225 0.223 0.231 0.225 0.225 494,586 0.2250 -3.64%
1999-12-03 0 0.110 0.107 0.112 0.105 0.112 8,200,000 901,280 0.1099 0.234 0.227 0.238 0.223 0.238 3,862,480 0.2333 1.85%
1999-12-02 0 0.108 0.104 0.108 0.101 0.109 3,050,000 315,380 0.1034 0.229 0.221 0.229 0.214 0.231 1,436,654 0.2195 5.88%
1999-12-01 0 0.102 0.102 0.106 0.102 0.102 1,780,000 181,560 0.1020 0.217 0.217 0.225 0.217 0.217 838,441 0.2165 0.00%
1999-11-30 0 0.102 0.101 0.103 0.101 0.102 1,190,000 121,120 0.1018 0.217 0.214 0.219 0.214 0.217 560,531 0.2161 -2.86%
1999-11-29 0 0.105 0.100 0.105 0.100 0.105 3,190,000 324,620 0.1018 0.223 0.212 0.223 0.212 0.223 1,502,599 0.2160 -2.78%
1999-11-26 0 0.108 0.100 0.108 0.100 0.108 7,600,000 773,200 0.1017 0.229 0.212 0.229 0.212 0.229 3,579,859 0.2160 1.89%
1999-11-25 0 0.106 0.102 0.106 0.102 0.106 1,020,000 104,620 0.1026 0.225 0.217 0.225 0.217 0.225 480,455 0.2178 0.00%
1999-11-24 0 0.106 0.103 0.106 0.103 0.107 1,090,000 114,430 0.1050 0.225 0.219 0.225 0.219 0.227 513,427 0.2229 0.00%
1999-11-23 0 0.106 0.104 0.108 0.105 0.106 550,000 58,100 0.1056 0.225 0.221 0.229 0.223 0.225 259,069 0.2243 -1.85%
1999-11-22 0 0.108 0.102 0.108 0.107 0.108 930,000 100,210 0.1078 0.229 0.217 0.229 0.227 0.229 438,062 0.2288 2.86%
1999-11-19 0 0.105 0.103 0.105 0.104 0.106 1,800,000 188,730 0.1049 0.223 0.219 0.223 0.221 0.225 847,861 0.2226 -2.78%
1999-11-18 0 0.108 0.104 0.108 0.104 0.108 720,000 76,010 0.1056 0.229 0.221 0.229 0.221 0.229 339,145 0.2241 -1.82%
1999-11-17 0 0.110 - 0.110 0.111 0.111 50,000 5,550 0.1110 0.234 - 0.234 0.236 0.236 23,552 0.2357 -2.65%
1999-11-16 0 0.113 - 0.113 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-11-15 0 0.113 - 0.113 - - 0 0 - 0.240 - 0.240 - - 0 - -2.59%
1999-11-12 0 0.116 - 0.116 0.109 0.117 590,000 66,190 0.1122 0.246 - 0.246 0.231 0.248 277,910 0.2382 6.42%
1999-11-11 0 0.109 0.104 0.110 0.105 0.110 1,120,000 121,950 0.1089 0.231 0.221 0.234 0.223 0.234 527,558 0.2312 -3.54%
1999-11-10 0 0.113 - 0.113 - - 0 0 - 0.240 - 0.240 - - 0 - -1.74%
1999-11-09 0 0.115 - 0.115 0.112 0.116 320,000 36,320 0.1135 0.244 - 0.244 0.238 0.246 150,731 0.2410 4.55%
1999-11-08 0 0.110 - 0.110 - - 0 0 - 0.234 - 0.234 - - 0 - -1.79%
1999-11-05 0 0.112 0.104 0.112 0.103 0.112 120,000 12,540 0.1045 0.238 0.221 0.238 0.219 0.238 56,524 0.2219 6.67%
1999-11-04 0 0.105 0.105 0.107 0.104 0.112 4,292,000 466,960 0.1088 0.223 0.223 0.227 0.221 0.238 2,021,678 0.2310 -5.41%
1999-11-03 0 0.111 0.103 0.111 0.101 0.111 2,050,000 212,930 0.1039 0.236 0.219 0.236 0.214 0.236 965,620 0.2205 6.73%
1999-11-02 0 0.104 0.104 0.111 0.104 0.110 450,000 48,120 0.1069 0.221 0.221 0.236 0.221 0.234 211,965 0.2270 -7.14%
1999-11-01 0 0.112 0.103 0.112 0.103 0.112 3,870,000 407,010 0.1052 0.238 0.219 0.238 0.219 0.238 1,822,902 0.2233 -2.61%
1999-10-29 0 0.115 0.109 0.111 0.111 0.122 10,730,000 1,233,500 0.1150 0.244 0.231 0.236 0.236 0.259 5,054,196 0.2441 -5.74%
1999-10-28 0 0.122 0.114 0.122 0.107 0.126 20,856,712 2,452,582 0.1176 0.259 0.242 0.259 0.227 0.267 9,824,223 0.2496 10.91%
1999-10-27 0 0.110 0.103 0.110 0.100 0.117 10,660,000 1,157,340 0.1086 0.234 0.219 0.234 0.212 0.248 5,021,224 0.2305 5.77%
1999-10-26 0 0.104 0.100 0.104 0.100 0.107 3,810,000 390,740 0.1026 0.221 0.212 0.221 0.212 0.227 1,794,640 0.2177 0.00%
1999-10-25 0 0.104 0.100 0.105 0.100 0.104 2,150,000 216,600 0.1007 0.221 0.212 0.223 0.212 0.221 1,012,723 0.2139 2.97%
1999-10-22 0 0.101 0.099 0.102 0.099 0.102 300,000 29,770 0.0992 0.214 0.210 0.217 0.210 0.217 141,310 0.2107 -2.88%
1999-10-21 0 0.104 0.099 0.104 0.099 0.104 300,000 30,400 0.1013 0.221 0.210 0.221 0.210 0.221 141,310 0.2151 4.00%
1999-10-20 0 0.100 0.100 0.104 0.099 0.100 11,050,000 1,093,930 0.0990 0.212 0.212 0.221 0.210 0.212 5,204,927 0.2102 -3.85%
1999-10-19 0 0.104 0.096 0.104 0.096 0.104 9,320,000 903,880 0.0970 0.221 0.204 0.221 0.204 0.221 4,390,038 0.2059 4.00%
1999-10-15 0 0.100 0.099 0.100 0.100 0.106 12,650,000 1,274,500 0.1008 0.212 0.210 0.212 0.212 0.225 5,958,582 0.2139 -3.85%
1999-10-14 0 0.104 0.104 0.105 0.102 0.102 5,300,000 536,300 0.1012 0.221 0.221 0.223 0.217 0.217 2,496,481 0.2148 2.97%
1999-10-13 0 0.101 0.101 0.105 0.100 0.105 6,200,000 626,140 0.1010 0.214 0.214 0.223 0.212 0.223 2,920,412 0.2144 -0.98%
1999-10-12 0 0.102 0.101 0.106 0.102 0.103 9,150,000 934,300 0.1021 0.217 0.214 0.225 0.217 0.219 4,309,962 0.2168 -3.77%
1999-10-11 0 0.106 0.102 0.108 0.102 0.106 3,190,000 331,940 0.1041 0.225 0.217 0.229 0.217 0.225 1,502,599 0.2209 1.92%
1999-10-08 0 0.104 0.103 0.106 0.103 0.105 720,000 74,500 0.1035 0.221 0.219 0.225 0.219 0.223 339,145 0.2197 -0.95%
1999-10-07 0 0.105 0.103 0.105 0.102 0.106 1,680,000 173,440 0.1032 0.223 0.219 0.223 0.217 0.225 791,337 0.2192 -0.94%
1999-10-06 0 0.106 0.100 0.106 0.100 0.106 4,352,000 440,660 0.1013 0.225 0.212 0.225 0.212 0.225 2,049,940 0.2150 0.00%
1999-10-05 0 0.106 0.102 0.106 0.101 0.106 820,000 83,420 0.1017 0.225 0.217 0.225 0.214 0.225 386,248 0.2160 0.00%
1999-10-04 0 0.106 0.103 0.106 0.101 0.109 370,000 38,170 0.1032 0.225 0.219 0.225 0.214 0.231 174,283 0.2190 0.95%
1999-09-30 0 0.105 0.103 0.106 0.105 0.105 450,000 47,250 0.1050 0.223 0.219 0.225 0.223 0.223 211,965 0.2229 -0.94%
1999-09-29 0 0.106 0.103 0.106 0.101 0.106 110,000 11,160 0.1015 0.225 0.219 0.225 0.214 0.225 51,814 0.2154 0.00%
1999-09-28 0 0.106 0.102 0.108 0.102 0.106 570,000 60,140 0.1055 0.225 0.217 0.229 0.217 0.225 268,489 0.2240 -1.85%
1999-09-27 0 0.108 0.102 0.108 0.102 0.108 770,000 80,820 0.1050 0.229 0.217 0.229 0.217 0.229 362,696 0.2228 0.93%
1999-09-24 0 0.107 0.100 0.107 0.100 0.110 2,820,000 288,840 0.1024 0.227 0.212 0.227 0.212 0.234 1,328,316 0.2174 -1.83%
1999-09-23 0 0.109 0.102 0.109 0.102 0.109 500,000 51,950 0.1039 0.231 0.217 0.231 0.217 0.231 235,517 0.2206 3.81%
1999-09-22 0 0.105 0.104 0.109 0.103 0.106 3,100,000 324,400 0.1046 0.223 0.221 0.231 0.219 0.225 1,460,206 0.2222 -3.67%
1999-09-21 0 0.109 0.105 0.111 0.100 0.109 5,790,000 602,770 0.1041 0.231 0.223 0.236 0.212 0.231 2,727,288 0.2210 1.87%
1999-09-20 0 0.107 0.107 0.109 0.102 0.112 1,300,000 136,400 0.1049 0.227 0.227 0.231 0.217 0.238 612,344 0.2228 -5.31%
1999-09-17 0 0.113 0.101 0.113 0.102 0.113 2,300,000 240,750 0.1047 0.240 0.214 0.240 0.217 0.240 1,083,378 0.2222 1.80%
1999-09-15 0 0.111 0.106 0.111 - - 0 0 - 0.236 0.225 0.236 - - 0 - -3.48%
1999-09-14 0 0.115 0.109 0.115 0.108 0.115 1,100,000 122,960 0.1118 0.244 0.231 0.244 0.229 0.244 518,138 0.2373 0.00%
1999-09-13 0 0.115 0.107 0.115 0.109 0.115 750,000 83,050 0.1107 0.244 0.227 0.244 0.231 0.244 353,276 0.2351 1.77%
1999-09-10 0 0.113 0.111 0.115 0.113 0.116 700,000 79,700 0.1139 0.240 0.236 0.244 0.240 0.246 329,724 0.2417 -5.83%
1999-09-09 0 0.120 0.110 0.120 0.113 0.121 3,450,000 399,390 0.1158 0.255 0.234 0.255 0.240 0.257 1,625,068 0.2458 -4.00%
1999-09-08 0 0.135 0.130 0.139 0.119 0.135 17,454,000 2,131,730 0.1221 0.265 0.256 0.273 0.234 0.265 8,879,144 0.2401 13.45%
1999-09-07 0 0.119 0.118 0.119 0.114 0.124 5,440,000 649,140 0.1193 0.234 0.232 0.234 0.224 0.244 2,767,420 0.2346 -4.03%
1999-09-06 0 0.124 0.114 0.124 0.113 0.125 2,758,000 321,940 0.1167 0.244 0.224 0.244 0.222 0.246 1,403,041 0.2295 8.77%
1999-09-03 0 0.114 0.114 0.120 - - 0 0 - 0.224 0.224 0.236 - - 0 - 0.88%
1999-09-02 0 0.113 0.113 0.115 0.113 0.114 300,000 34,000 0.1133 0.222 0.222 0.226 0.222 0.224 152,615 0.2228 0.00%
1999-09-01 0 0.113 0.113 0.116 - - 0 0 - 0.222 0.222 0.228 - - 0 - 0.00%
1999-08-31 0 0.113 0.113 0.116 0.113 0.114 2,480,000 281,120 0.1134 0.222 0.222 0.228 0.222 0.224 1,261,618 0.2228 -1.74%
1999-08-30 0 0.115 0.114 0.116 0.113 0.115 1,200,000 137,250 0.1144 0.226 0.224 0.228 0.222 0.226 610,460 0.2248 -0.86%
1999-08-27 0 0.116 0.116 0.118 0.116 0.116 700,000 81,200 0.1160 0.228 0.228 0.232 0.228 0.228 356,102 0.2280 -1.69%
1999-08-26 0 0.118 0.118 0.120 0.118 0.120 950,000 112,600 0.1185 0.232 0.232 0.236 0.232 0.236 483,281 0.2330 -0.84%
1999-08-25 0 0.119 0.115 0.119 0.118 0.123 1,400,000 168,700 0.1205 0.234 0.226 0.234 0.232 0.242 712,204 0.2369 -0.83%
1999-08-24 0 0.120 0.119 0.122 0.118 0.120 400,000 47,500 0.1188 0.236 0.234 0.240 0.232 0.236 203,487 0.2334 3.45%
1999-08-23 0 0.116 0.116 0.119 0.116 0.116 300,000 34,800 0.1160 0.228 0.228 0.234 0.228 0.228 152,615 0.2280 -0.85%
1999-08-20 0 0.117 0.117 0.118 0.117 0.118 1,510,000 178,030 0.1179 0.230 0.230 0.232 0.230 0.232 768,162 0.2318 -0.85%
1999-08-19 0 0.118 0.118 0.119 0.118 0.120 1,950,000 232,150 0.1191 0.232 0.232 0.234 0.232 0.236 991,998 0.2340 0.00%
1999-08-18 0 0.118 0.118 0.122 0.118 0.119 3,350,000 396,500 0.1184 0.232 0.232 0.240 0.232 0.234 1,704,201 0.2327 0.00%
1999-08-17 0 0.118 0.118 0.121 0.118 0.120 2,050,000 243,800 0.1189 0.232 0.232 0.238 0.232 0.236 1,042,870 0.2338 0.00%
1999-08-16 0 0.118 0.118 0.120 0.118 0.121 3,200,000 383,280 0.1198 0.232 0.232 0.236 0.232 0.238 1,627,894 0.2354 0.00%
1999-08-13 0 0.118 0.118 0.119 0.118 0.119 1,840,000 217,960 0.1185 0.232 0.232 0.234 0.232 0.234 936,039 0.2329 -1.67%
1999-08-12 0 0.120 0.116 0.121 0.114 0.120 1,160,000 135,540 0.1168 0.236 0.228 0.238 0.224 0.236 590,112 0.2297 4.35%
1999-08-11 0 0.115 0.115 0.117 0.114 0.114 600,000 68,400 0.1140 0.226 0.226 0.230 0.224 0.224 305,230 0.2241 0.00%
1999-08-10 0 0.115 0.115 0.116 0.115 0.119 3,704,000 435,670 0.1176 0.226 0.226 0.228 0.226 0.234 1,884,287 0.2312 -1.71%
1999-08-09 0 0.117 0.117 0.119 0.116 0.118 1,150,000 135,600 0.1179 0.230 0.230 0.234 0.228 0.232 585,024 0.2318 -2.50%
1999-08-06 0 0.120 0.117 0.120 0.115 0.120 1,160,000 135,100 0.1165 0.236 0.230 0.236 0.226 0.236 590,112 0.2289 1.69%
1999-08-05 0 0.118 0.117 0.118 0.116 0.118 3,850,000 448,880 0.1166 0.232 0.230 0.232 0.228 0.232 1,958,560 0.2292 1.72%
1999-08-04 0 0.116 0.116 0.122 0.116 0.118 830,000 96,880 0.1167 0.228 0.228 0.240 0.228 0.232 422,235 0.2294 0.87%
1999-08-03 0 0.115 0.115 0.119 - - 0 0 - 0.226 0.226 0.234 - - 0 - 0.00%
1999-08-02 0 0.115 0.115 0.118 0.115 0.116 1,100,000 126,600 0.1151 0.226 0.226 0.232 0.226 0.228 559,589 0.2262 0.00%
1999-07-30 0 0.115 0.115 0.119 0.115 0.118 230,000 26,840 0.1167 0.226 0.226 0.234 0.226 0.232 117,005 0.2294 0.00%
1999-07-29 0 0.115 0.115 0.118 0.114 0.115 1,030,000 118,350 0.1149 0.226 0.226 0.232 0.224 0.226 523,978 0.2259 0.00%
1999-07-28 0 0.115 0.115 0.120 - - 0 0 - 0.226 0.226 0.236 - - 0 - 0.88%
1999-07-27 0 0.114 0.114 0.118 0.114 0.117 940,000 108,260 0.1152 0.224 0.224 0.232 0.224 0.230 478,194 0.2264 -3.39%
1999-07-26 0 0.118 0.117 0.120 0.118 0.120 3,200,000 378,700 0.1183 0.232 0.230 0.236 0.232 0.236 1,627,894 0.2326 -4.84%
1999-07-23 0 0.124 0.116 - 0.116 0.128 4,100,000 491,240 0.1198 0.244 0.228 - 0.228 0.252 2,085,739 0.2355 2.48%
1999-07-22 0 0.121 0.116 0.124 0.116 0.121 1,460,000 170,860 0.1170 0.238 0.228 0.244 0.228 0.238 742,727 0.2300 3.42%
1999-07-21 0 0.117 0.115 0.117 0.117 0.117 600,000 70,200 0.1170 0.230 0.226 0.230 0.230 0.230 305,230 0.2300 0.00%
1999-07-20 0 0.117 0.117 0.120 0.117 0.120 3,260,000 383,570 0.1177 0.230 0.230 0.236 0.230 0.236 1,658,417 0.2313 -0.85%
1999-07-19 0 0.118 0.118 0.121 0.118 0.121 2,210,000 263,520 0.1192 0.232 0.232 0.238 0.232 0.238 1,124,264 0.2344 -3.28%
1999-07-16 0 0.122 0.118 0.122 0.118 0.122 2,110,000 250,980 0.1189 0.240 0.232 0.240 0.232 0.240 1,073,393 0.2338 0.00%
1999-07-15 0 0.122 0.121 0.122 0.118 0.126 4,346,000 528,790 0.1217 0.240 0.238 0.240 0.232 0.248 2,210,883 0.2392 3.39%
1999-07-14 0 0.118 0.114 0.118 0.114 0.118 12,350,000 1,429,900 0.1158 0.232 0.224 0.232 0.224 0.232 6,282,653 0.2276 -1.67%
1999-07-13 0 0.120 0.118 0.120 0.116 0.121 860,000 102,500 0.1192 0.236 0.232 0.236 0.228 0.238 437,496 0.2343 -2.44%
1999-07-12 0 0.123 0.120 0.123 0.120 0.128 8,240,000 1,003,920 0.1218 0.242 0.236 0.242 0.236 0.252 4,191,827 0.2395 2.50%
1999-07-09 0 0.120 0.118 0.120 0.117 0.122 1,810,000 213,000 0.1177 0.236 0.232 0.236 0.230 0.240 920,777 0.2313 0.00%
1999-07-08 0 0.120 0.117 0.120 0.116 0.125 8,820,000 1,060,450 0.1202 0.236 0.230 0.236 0.228 0.246 4,486,883 0.2363 0.84%
1999-07-07 0 0.119 0.119 0.122 0.116 0.122 4,280,000 509,500 0.1190 0.234 0.234 0.240 0.228 0.240 2,177,308 0.2340 -3.25%
1999-07-06 0 0.123 0.121 0.124 0.118 0.123 3,970,000 472,940 0.1191 0.242 0.238 0.244 0.232 0.242 2,019,606 0.2342 4.24%
1999-07-05 0 0.118 0.116 0.121 0.118 0.123 150,000 17,950 0.1197 0.232 0.228 0.238 0.232 0.242 76,308 0.2352 -3.28%
1999-07-02 0 0.122 0.121 0.122 0.119 0.122 2,320,000 277,850 0.1198 0.240 0.238 0.240 0.234 0.240 1,180,223 0.2354 1.67%
1999-06-30 0 0.120 0.118 0.120 0.116 0.120 1,970,000 233,560 0.1186 0.236 0.232 0.236 0.228 0.236 1,002,172 0.2331 0.00%
1999-06-29 0 0.120 0.115 0.120 0.114 0.120 1,420,000 163,500 0.1151 0.236 0.226 0.236 0.224 0.236 722,378 0.2263 0.00%
1999-06-28 0 0.120 0.120 0.121 0.115 0.125 7,280,000 881,410 0.1211 0.236 0.236 0.238 0.226 0.246 3,703,459 0.2380 6.19%
1999-06-25 0 0.113 0.110 0.113 0.105 0.113 6,590,000 720,370 0.1093 0.222 0.216 0.222 0.206 0.222 3,352,444 0.2149 3.67%
1999-06-24 0 0.109 0.105 0.109 0.104 0.109 7,870,000 838,950 0.1066 0.214 0.206 0.214 0.204 0.214 4,003,602 0.2095 5.83%
1999-06-23 0 0.103 0.104 0.108 0.102 0.109 4,690,000 484,030 0.1032 0.202 0.204 0.212 0.201 0.214 2,385,882 0.2029 -1.90%
1999-06-22 0 0.105 0.100 0.105 0.096 0.105 1,230,000 124,170 0.1010 0.206 0.197 0.206 0.189 0.206 625,722 0.1984 1.94%
1999-06-21 0 0.103 0.103 0.105 0.103 0.103 50,000 5,150 0.1030 0.202 0.202 0.206 0.202 0.202 25,436 0.2025 -0.96%
1999-06-17 0 0.104 0.103 0.104 0.105 0.105 400,000 42,000 0.1050 0.204 0.202 0.204 0.206 0.206 203,487 0.2064 -0.95%
1999-06-16 0 0.105 0.103 0.105 0.101 0.105 1,300,000 133,300 0.1025 0.206 0.202 0.206 0.199 0.206 661,332 0.2016 0.00%
1999-06-15 0 0.105 0.104 0.108 0.104 0.108 710,000 74,180 0.1045 0.206 0.204 0.212 0.204 0.212 361,189 0.2054 -2.78%
1999-06-14 0 0.108 0.103 0.108 0.104 0.115 1,560,000 164,330 0.1053 0.212 0.202 0.212 0.204 0.226 793,598 0.2071 0.93%
1999-06-11 0 0.107 0.103 0.107 0.102 0.107 710,000 72,770 0.1025 0.210 0.202 0.210 0.201 0.210 361,189 0.2015 -2.73%
1999-06-10 0 0.110 0.104 0.110 - - 0 0 - 0.216 0.204 0.216 - - 0 - -1.79%
1999-06-09 0 0.112 0.103 0.112 0.110 0.115 620,000 71,150 0.1148 0.220 0.202 0.220 0.216 0.226 315,404 0.2256 2.75%
1999-06-08 0 0.109 0.102 0.109 0.102 0.109 30,000 3,130 0.1043 0.214 0.201 0.214 0.201 0.214 15,262 0.2051 -1.80%
1999-06-07 0 0.111 0.102 0.111 0.102 0.111 700,000 72,720 0.1039 0.218 0.201 0.218 0.201 0.218 356,102 0.2042 1.83%
1999-06-04 0 0.109 - 0.109 0.100 0.109 1,460,000 150,680 0.1032 0.214 - 0.214 0.197 0.214 742,727 0.2029 0.93%
1999-06-03 0 0.108 - 0.109 0.108 0.116 370,000 40,390 0.1092 0.212 - 0.214 0.212 0.228 188,225 0.2146 1.89%
1999-06-02 0 0.106 - 0.109 - - 450,000 45,000 0.1000 0.208 - 0.214 - - 228,923 0.1966 0.00%
1999-06-01 0 0.106 - 0.106 0.106 0.106 130,000 13,780 0.1060 0.208 - 0.208 0.208 0.208 66,133 0.2084 -1.85%
1999-05-31 0 0.108 - 0.108 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
1999-05-28 0 0.108 - 0.108 0.108 0.108 10,000 1,080 0.1080 0.212 - 0.212 0.212 0.212 5,087 0.2123 8.00%
1999-05-27 0 0.100 0.100 0.108 0.100 0.109 2,506,000 258,250 0.1031 0.197 0.197 0.212 0.197 0.214 1,274,844 0.2026 -11.50%
1999-05-26 0 0.113 - 0.113 0.112 0.113 200,000 22,560 0.1128 0.222 - 0.222 0.220 0.222 101,743 0.2217 0.89%
1999-05-25 0 0.112 - 0.115 - - 0 0 - 0.220 - 0.226 - - 0 - 0.00%
1999-05-24 0 0.112 - 0.112 0.112 0.112 10,000 1,120 0.1120 0.220 - 0.220 0.220 0.220 5,087 0.2202 4.67%
1999-05-21 0 0.107 0.106 0.107 0.104 0.117 1,040,000 112,800 0.1085 0.210 0.208 0.210 0.204 0.230 529,066 0.2132 -6.96%
1999-05-20 0 0.115 0.110 0.115 0.110 0.115 700,000 78,450 0.1121 0.226 0.216 0.226 0.216 0.226 356,102 0.2203 5.50%
1999-05-19 0 0.109 0.107 0.110 0.106 0.109 860,000 92,530 0.1076 0.214 0.210 0.216 0.208 0.214 437,496 0.2115 -0.91%
1999-05-18 0 0.110 0.105 0.110 0.106 0.110 260,000 27,650 0.1063 0.216 0.206 0.216 0.208 0.216 132,266 0.2090 2.80%
1999-05-17 0 0.107 0.105 0.108 0.107 0.112 390,000 42,180 0.1082 0.210 0.206 0.212 0.210 0.220 198,400 0.2126 -2.73%
1999-05-14 0 0.110 0.105 0.112 0.110 0.111 500,000 55,100 0.1102 0.216 0.206 0.220 0.216 0.218 254,358 0.2166 1.85%
1999-05-13 0 0.108 0.108 0.116 0.108 0.121 850,000 95,980 0.1129 0.212 0.212 0.228 0.212 0.238 432,409 0.2220 -3.57%
1999-05-12 0 0.112 0.105 0.112 0.107 0.112 1,010,000 108,120 0.1070 0.220 0.206 0.220 0.210 0.220 513,804 0.2104 1.82%
1999-05-11 0 0.110 0.110 0.112 0.110 0.113 450,000 50,400 0.1120 0.216 0.216 0.220 0.216 0.222 228,923 0.2202 -5.17%
1999-05-10 0 0.116 0.101 0.113 0.108 0.116 1,510,000 166,360 0.1102 0.228 0.199 0.222 0.212 0.228 768,162 0.2166 -0.85%
1999-05-07 0 0.117 0.113 0.117 0.114 0.121 3,350,000 395,200 0.1180 0.230 0.222 0.230 0.224 0.238 1,704,201 0.2319 -1.68%
1999-05-06 0 0.119 0.117 0.119 0.116 0.128 13,180,000 1,610,850 0.1222 0.234 0.230 0.234 0.228 0.252 6,704,888 0.2403 -1.65%
1999-05-05 0 0.131 0.130 0.131 0.126 0.135 19,250,000 2,504,260 0.1301 0.238 0.236 0.238 0.229 0.245 10,602,122 0.2362 3.97%
1999-05-04 0 0.126 0.125 0.127 0.123 0.130 8,880,000 1,131,330 0.1274 0.229 0.227 0.231 0.223 0.236 4,890,745 0.2313 6.78%
1999-05-03 0 0.118 0.118 0.123 0.118 0.125 3,464,000 422,170 0.1219 0.214 0.214 0.223 0.214 0.227 1,907,831 0.2213 -3.28%
1999-04-30 0 0.122 0.110 0.124 0.105 0.122 1,890,000 214,320 0.1134 0.222 0.200 0.225 0.191 0.222 1,040,936 0.2059 15.09%
1999-04-29 0 0.106 0.104 0.106 0.100 0.106 1,170,000 121,020 0.1034 0.192 0.189 0.192 0.182 0.192 644,389 0.1878 0.00%
1999-04-28 0 0.106 0.100 0.106 0.102 0.106 210,000 21,860 0.1041 0.192 0.182 0.192 0.185 0.192 115,660 0.1890 -3.64%
1999-04-27 0 0.110 0.100 0.110 - - 0 0 - 0.200 0.182 0.200 - - 0 - -1.79%
1999-04-26 0 0.112 - 0.112 0.101 0.112 750,000 78,680 0.1049 0.203 - 0.203 0.183 0.203 413,070 0.1905 4.67%
1999-04-23 0 0.107 0.106 0.109 0.106 0.109 1,560,000 168,660 0.1081 0.194 0.192 0.198 0.192 0.198 859,185 0.1963 1.90%
1999-04-22 0 0.105 0.101 0.113 0.100 0.113 1,920,000 195,630 0.1019 0.191 0.183 0.205 0.182 0.205 1,057,458 0.1850 0.00%
1999-04-21 0 0.105 0.098 0.105 0.097 0.105 740,000 72,780 0.0984 0.191 0.178 0.191 0.176 0.191 407,562 0.1786 3.96%
1999-04-20 0 0.101 0.097 0.101 0.097 0.101 2,340,000 227,640 0.0973 0.183 0.176 0.183 0.176 0.183 1,288,777 0.1766 -2.88%
1999-04-19 0 0.104 - 0.106 0.104 0.104 900,000 93,600 0.1040 0.189 - 0.192 0.189 0.189 495,684 0.1888 0.00%
1999-04-16 0 0.104 0.096 0.104 0.095 0.104 1,320,000 128,230 0.0971 0.189 0.174 0.189 0.172 0.189 727,003 0.1764 -0.95%
1999-04-15 0 0.105 0.091 0.105 0.090 0.105 990,000 96,270 0.0972 0.191 0.165 0.191 0.163 0.191 545,252 0.1766 0.00%
1999-04-14 0 0.105 0.099 0.105 0.099 0.119 1,720,000 177,240 0.1030 0.191 0.180 0.191 0.180 0.216 947,306 0.1871 -5.41%
1999-04-13 0 0.111 0.107 0.111 0.100 0.116 6,443,800 701,100 0.1088 0.202 0.194 0.202 0.182 0.211 3,548,984 0.1975 23.33%
1999-04-12 0 0.090 0.090 0.098 0.090 0.090 360,000 32,400 0.0900 0.163 0.163 0.178 0.163 0.163 198,273 0.1634 -2.17%
1999-04-09 0 0.092 0.091 0.094 - - 0 0 - 0.167 0.165 0.171 - - 0 - 0.00%
1999-04-08 0 0.092 0.090 0.094 - - 0 0 - 0.167 0.163 0.171 - - 0 - 0.00%
1999-04-07 0 0.092 0.090 0.092 0.092 0.093 300,000 27,800 0.0927 0.167 0.163 0.167 0.167 0.169 165,228 0.1683 2.22%
1999-04-01 0 0.090 0.090 0.094 0.090 0.090 250,000 22,500 0.0900 0.163 0.163 0.171 0.163 0.163 137,690 0.1634 0.00%
1999-03-31 0 0.090 0.088 0.092 - - 0 0 - 0.163 0.160 0.167 - - 0 - 0.00%
1999-03-30 0 0.090 0.090 0.092 0.090 0.090 680,000 61,200 0.0900 0.163 0.163 0.167 0.163 0.163 374,516 0.1634 0.00%
1999-03-29 0 0.090 0.089 0.090 0.088 0.090 4,620,000 413,300 0.0895 0.163 0.162 0.163 0.160 0.163 2,544,509 0.1624 -2.17%
1999-03-26 0 0.092 0.092 0.095 - - 0 0 - 0.167 0.167 0.172 - - 0 - 2.22%
1999-03-25 0 0.090 0.090 0.094 0.090 0.092 1,180,000 106,780 0.0905 0.163 0.163 0.171 0.163 0.167 649,896 0.1643 0.00%
1999-03-24 0 0.090 0.089 0.095 0.090 0.090 150,000 13,500 0.0900 0.163 0.162 0.172 0.163 0.163 82,614 0.1634 1.12%
1999-03-23 0 0.089 0.089 0.095 0.088 0.088 508,000 44,600 0.0878 0.162 0.162 0.172 0.160 0.160 279,786 0.1594 -6.32%
1999-03-22 0 0.095 0.089 0.095 - - 0 0 - 0.172 0.162 0.172 - - 0 - 0.00%
1999-03-19 0 0.095 0.091 0.099 0.095 0.095 68,000 6,260 0.0921 0.172 0.165 0.180 0.172 0.172 37,452 0.1671 4.40%
1999-03-18 0 0.091 0.091 0.100 0.090 0.090 30,000 2,700 0.0900 0.165 0.165 0.182 0.163 0.163 16,523 0.1634 0.00%
1999-03-17 0 0.091 0.091 0.096 0.088 0.090 540,000 48,320 0.0895 0.165 0.165 0.174 0.160 0.163 297,410 0.1625 3.41%
1999-03-16 0 0.088 0.088 0.092 0.088 0.088 620,000 54,560 0.0880 0.160 0.160 0.167 0.160 0.160 341,471 0.1598 -2.22%
1999-03-15 0 0.090 0.090 0.105 0.090 0.090 100,000 9,000 0.0900 0.163 0.163 0.191 0.163 0.163 55,076 0.1634 -14.29%
1999-03-12 0 0.105 - 0.105 - - 0 0 - 0.191 - 0.191 - - 0 - 0.00%
1999-03-11 0 0.105 0.091 0.105 0.090 0.110 910,000 85,500 0.0940 0.191 0.165 0.191 0.163 0.200 501,191 0.1706 5.00%
1999-03-10 0 0.100 0.090 0.100 - - 0 0 - 0.182 0.163 0.182 - - 0 - 0.00%
1999-03-09 0 0.100 0.088 0.100 0.100 0.100 10,000 1,000 0.1000 0.182 0.160 0.182 0.182 0.182 5,508 0.1816 4.17%
1999-03-08 0 0.096 0.088 0.096 0.090 0.096 310,000 27,960 0.0902 0.174 0.160 0.174 0.163 0.174 170,735 0.1638 4.35%
1999-03-05 0 0.092 0.090 0.095 0.090 0.098 1,080,000 97,880 0.0906 0.167 0.163 0.172 0.163 0.178 594,820 0.1646 2.22%
1999-03-04 0 0.090 0.090 0.101 0.090 0.101 590,000 53,210 0.0902 0.163 0.163 0.183 0.163 0.183 324,948 0.1637 -8.16%
1999-03-03 0 0.098 0.088 0.098 0.086 0.098 460,000 40,080 0.0871 0.178 0.160 0.178 0.156 0.178 253,349 0.1582 8.89%
1999-03-02 0 0.090 0.090 0.097 0.090 0.115 1,030,000 93,210 0.0905 0.163 0.163 0.176 0.163 0.209 567,282 0.1643 -10.00%
1999-03-01 0 0.100 0.090 0.100 0.090 0.100 1,030,000 92,800 0.0901 0.182 0.163 0.182 0.163 0.182 567,282 0.1636 0.00%
1999-02-26 0 0.100 0.090 0.099 0.090 0.103 1,180,000 110,360 0.0935 0.182 0.163 0.180 0.163 0.187 649,896 0.1698 6.38%
1999-02-25 0 0.094 0.089 0.094 0.088 0.129 1,850,000 176,960 0.0957 0.171 0.162 0.171 0.160 0.234 1,018,905 0.1737 -3.09%
1999-02-24 0 0.097 - 0.097 - - 0 0 - 0.176 - 0.176 - - 0 - -3.00%
1999-02-23 0 0.100 0.081 0.100 0.080 0.106 13,520,000 1,126,160 0.0833 0.182 0.147 0.182 0.145 0.192 7,446,269 0.1512 5.26%
1999-02-22 0 0.095 0.078 0.095 0.086 0.108 1,910,000 168,690 0.0883 0.172 0.142 0.172 0.156 0.196 1,051,951 0.1604 4.40%
1999-02-19 0 0.091 - 0.091 - - 0 0 - 0.165 - 0.165 - - 0 - -1.09%
1999-02-15 0 0.092 - 0.092 0.089 0.097 110,000 10,190 0.0926 0.167 - 0.167 0.162 0.176 60,584 0.1682 13.58%
1999-02-12 0 0.081 - 0.081 0.093 0.093 20,000 1,860 0.0930 0.147 - 0.147 0.169 0.169 11,015 0.1689 -4.71%
1999-02-11 0 0.085 0.063 0.083 0.070 0.087 1,170,000 91,540 0.0782 0.154 0.114 0.151 0.127 0.158 644,389 0.1421 6.25%
1999-02-10 0 0.080 0.061 0.080 0.061 0.083 5,090,000 354,370 0.0696 0.145 0.111 0.145 0.111 0.151 2,803,366 0.1264 19.40%
1999-02-09 0 0.067 0.060 0.069 0.061 0.071 1,820,000 119,820 0.0658 0.122 0.109 0.125 0.111 0.129 1,002,382 0.1195 21.82%
1999-02-08 0 0.055 0.081 0.083 0.042 0.065 8,900,000 464,740 0.0522 0.100 0.147 0.151 0.076 0.118 4,901,760 0.0948 -26.67%
1999-02-05 0 0.075 0.072 0.077 0.072 0.080 5,500,000 401,650 0.0730 0.136 0.131 0.140 0.131 0.145 3,029,178 0.1326 -17.58%
1999-02-04 0 0.091 - 0.091 0.080 0.092 378,000 30,240 0.0800 0.165 - 0.165 0.145 0.167 208,187 0.1453 13.75%
1999-02-03 0 0.080 - 0.080 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
1999-02-02 0 0.080 - 0.080 - - 0 0 - 0.145 - 0.145 - - 0 - -8.05%
1999-02-01 0 0.087 0.087 0.088 0.080 0.106 260,000 21,060 0.0810 0.158 0.158 0.160 0.145 0.192 143,197 0.1471 -13.00%
1999-01-29 0 0.100 0.099 0.100 0.100 0.100 20,000 2,000 0.1000 0.182 0.180 0.182 0.182 0.182 11,015 0.1816 6.38%
1999-01-28 0 0.094 0.080 0.094 0.102 0.102 20,000 2,040 0.1020 0.171 0.145 0.171 0.185 0.185 11,015 0.1852 -1.05%
1999-01-27 0 0.095 0.080 0.095 - - 0 0 - 0.172 0.145 0.172 - - 0 - 0.00%
1999-01-26 0 0.095 0.080 0.095 - - 0 0 - 0.172 0.145 0.172 - - 0 - -5.00%
1999-01-25 0 0.100 - 0.100 0.107 0.107 20,000 2,140 0.1070 0.182 - 0.182 0.194 0.194 11,015 0.1943 2.04%
1999-01-22 0 0.098 0.080 0.098 0.098 0.098 200,000 19,600 0.0980 0.178 0.145 0.178 0.178 0.178 110,152 0.1779 -2.00%
1999-01-21 0 0.100 0.080 0.100 0.100 0.100 20,000 2,000 0.1000 0.182 0.145 0.182 0.182 0.182 11,015 0.1816 4.17%
1999-01-20 0 0.096 0.080 0.096 0.096 0.100 400,000 38,800 0.0970 0.174 0.145 0.174 0.174 0.182 220,304 0.1761 4.35%
1999-01-19 0 0.092 0.081 0.100 0.080 0.107 670,000 58,340 0.0871 0.167 0.147 0.182 0.145 0.194 369,009 0.1581 -8.00%
1999-01-18 0 0.100 - 0.100 - - 0 0 - 0.182 - 0.182 - - 0 - -4.76%
1999-01-15 0 0.105 - 0.105 0.105 0.105 20,000 2,100 0.1050 0.191 - 0.191 0.191 0.191 11,015 0.1906 -4.55%
1999-01-14 0 0.110 - 0.113 0.113 0.113 20,000 2,260 0.1130 0.200 - 0.205 0.205 0.205 11,015 0.2052 0.00%
1999-01-13 0 0.110 - 0.110 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1999-01-12 0 0.110 0.093 0.110 - - 0 0 - 0.200 0.169 0.200 - - 0 - 0.00%
1999-01-11 0 0.110 0.096 0.110 0.112 0.112 80,000 8,960 0.1120 0.200 0.174 0.200 0.203 0.203 44,061 0.2034 5.77%
1999-01-08 0 0.104 0.093 0.104 0.100 0.104 1,220,000 122,080 0.1001 0.189 0.169 0.189 0.182 0.189 671,927 0.1817 4.00%
1999-01-07 0 0.100 - 0.114 0.100 0.114 650,000 66,600 0.1025 0.182 - 0.207 0.182 0.207 357,994 0.1860 -11.50%
1999-01-06 0 0.113 0.098 0.113 - - 0 0 - 0.205 0.178 0.205 - - 0 - -5.04%
1999-01-05 0 0.119 0.096 0.119 0.118 0.119 70,000 8,280 0.1183 0.216 0.174 0.216 0.214 0.216 38,553 0.2148 3.48%
1999-01-04 0 0.115 - 0.115 0.115 0.115 20,000 2,300 0.1150 0.209 - 0.209 0.209 0.209 11,015 0.2088 2.68%
1998-12-31 0 0.112 - 0.112 0.118 0.118 50,000 5,900 0.1180 0.203 - 0.203 0.214 0.214 27,538 0.2142 -1.75%
1998-12-30 0 0.114 - 0.114 - - 0 0 - 0.207 - 0.207 - - 0 - -3.39%
1998-12-29 0 0.118 - 0.118 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
1998-12-28 0 0.118 - 0.118 0.118 0.118 20,000 2,360 0.1180 0.214 - 0.214 0.214 0.214 11,015 0.2142 5.36%
1998-12-24 0 0.112 0.097 0.112 0.113 0.120 150,000 17,300 0.1153 0.203 0.176 0.203 0.205 0.218 82,614 0.2094 0.90%
1998-12-23 0 0.111 0.103 0.111 0.115 0.115 50,000 5,750 0.1150 0.202 0.187 0.202 0.209 0.209 27,538 0.2088 3.74%
1998-12-22 0 0.107 0.090 0.107 - - 0 0 - 0.194 0.163 0.194 - - 0 - -0.93%
1998-12-21 0 0.108 - 0.111 - - 0 0 - 0.196 - 0.202 - - 0 - 0.00%
1998-12-18 0 0.108 - 0.111 - - 0 0 - 0.196 - 0.202 - - 0 - 0.00%
1998-12-17 0 0.108 0.096 0.111 - - 0 0 - 0.196 0.174 0.202 - - 0 - 0.00%
1998-12-16 0 0.108 0.110 0.111 - - 0 0 - 0.196 0.200 0.202 - - 0 - 0.00%
1998-12-15 0 0.108 0.102 0.108 - - 0 0 - 0.196 0.185 0.196 - - 0 - -0.92%
1998-12-14 0 0.109 0.093 0.111 0.096 0.109 250,000 25,850 0.1034 0.198 0.169 0.202 0.174 0.198 137,690 0.1877 -5.22%
1998-12-11 0 0.115 0.097 0.115 0.100 0.115 550,000 55,750 0.1014 0.209 0.176 0.209 0.182 0.209 302,918 0.1840 4.55%
1998-12-10 0 0.110 0.100 0.111 - - 0 0 - 0.200 0.182 0.202 - - 0 - 0.00%
1998-12-09 0 0.110 0.102 0.110 - - 0 0 - 0.200 0.185 0.200 - - 0 - -1.79%
1998-12-08 0 0.112 - 0.113 - - 0 0 - 0.203 - 0.205 - - 0 - 0.00%
1998-12-07 0 0.112 0.108 0.113 0.108 0.114 1,350,000 149,750 0.1109 0.203 0.196 0.205 0.196 0.207 743,525 0.2014 -5.08%
1998-12-04 0 0.118 0.102 0.118 0.112 0.118 400,000 45,780 0.1145 0.214 0.185 0.214 0.203 0.214 220,304 0.2078 1.72%
1998-12-03 0 0.116 0.107 0.116 0.108 0.116 3,250,000 358,400 0.1103 0.211 0.194 0.211 0.196 0.211 1,789,969 0.2002 0.87%
1998-12-02 0 0.115 0.115 0.116 0.108 0.123 450,000 50,900 0.1131 0.209 0.209 0.211 0.196 0.223 247,842 0.2054 -0.86%
1998-12-01 0 0.116 0.101 0.116 0.100 0.116 3,260,000 355,200 0.1090 0.211 0.183 0.211 0.182 0.211 1,795,476 0.1978 -2.52%
1998-11-30 0 0.119 - 0.119 0.116 0.123 1,350,000 159,550 0.1182 0.216 - 0.216 0.211 0.223 743,525 0.2146 0.85%
1998-11-27 0 0.118 - 0.118 0.107 0.120 1,320,000 147,000 0.1114 0.214 - 0.214 0.194 0.218 727,003 0.2022 1.72%
1998-11-26 0 0.116 - 0.116 0.116 0.116 102,000 11,760 0.1153 0.211 - 0.211 0.211 0.211 56,177 0.2093 -0.85%
1998-11-25 0 0.117 - 0.123 0.117 0.123 1,290,000 152,270 0.1180 0.212 - 0.223 0.212 0.223 710,480 0.2143 -1.68%
1998-11-24 0 0.119 - 0.119 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
1998-11-23 0 0.119 - 0.119 - - 0 0 - 0.216 - 0.216 - - 0 - -0.83%
1998-11-20 0 0.120 - 0.120 0.120 0.130 350,000 42,500 0.1214 0.218 - 0.218 0.218 0.236 192,766 0.2205 -6.25%
1998-11-19 0 0.128 - 0.128 0.120 0.128 400,000 49,050 0.1226 0.232 - 0.232 0.218 0.232 220,304 0.2226 3.23%
1998-11-18 0 0.124 - 0.124 0.126 0.126 50,000 6,300 0.1260 0.225 - 0.225 0.229 0.229 27,538 0.2288 0.81%
1998-11-17 0 0.123 0.119 0.123 0.119 0.124 200,000 24,320 0.1216 0.223 0.216 0.223 0.216 0.225 110,152 0.2208 2.50%
1998-11-16 0 0.120 0.106 0.120 0.114 0.120 1,150,000 137,280 0.1194 0.218 0.192 0.218 0.207 0.218 633,373 0.2167 9.09%
1998-11-13 0 0.110 - - 0.109 0.110 230,000 25,200 0.1096 0.200 - - 0.198 0.200 126,675 0.1989 1.85%
1998-11-12 0 0.108 - 0.109 - - 0 0 - 0.196 - 0.198 - - 0 - 0.00%
1998-11-11 0 0.108 0.098 0.108 0.098 0.108 500,000 52,100 0.1042 0.196 0.178 0.196 0.178 0.196 275,380 0.1892 0.93%
1998-11-10 0 0.107 0.096 0.108 0.096 0.109 1,590,000 164,960 0.1037 0.194 0.174 0.196 0.174 0.198 875,708 0.1884 -1.65%
1998-11-09 0 0.128 0.123 0.128 0.126 0.129 1,760,000 223,540 0.1270 0.198 0.190 0.198 0.194 0.199 1,140,396 0.1960 -4.48%
1998-11-06 0 0.134 0.120 0.136 0.125 0.136 920,000 121,190 0.1317 0.207 0.185 0.210 0.193 0.210 596,116 0.2033 5.51%
1998-11-05 0 0.127 0.124 0.127 0.124 0.129 1,830,000 229,420 0.1254 0.196 0.191 0.196 0.191 0.199 1,185,753 0.1935 -2.31%
1998-11-04 0 0.130 0.129 0.130 0.118 0.130 8,470,000 1,041,530 0.1230 0.201 0.199 0.201 0.182 0.201 5,488,157 0.1898 12.07%
1998-11-03 0 0.116 0.111 0.116 0.113 0.116 120,000 13,620 0.1135 0.179 0.171 0.179 0.174 0.179 77,754 0.1752 -0.85%
1998-11-02 0 0.117 0.114 0.118 0.117 0.117 120,000 14,040 0.1170 0.181 0.176 0.182 0.181 0.181 77,754 0.1806 -2.50%
1998-10-30 0 0.120 0.112 0.120 0.115 0.120 930,000 108,000 0.1161 0.185 0.173 0.185 0.177 0.185 602,596 0.1792 0.00%
1998-10-29 0 0.120 0.111 0.120 0.120 0.120 50,000 6,000 0.1200 0.185 0.171 0.185 0.185 0.185 32,398 0.1852 6.19%
1998-10-27 0 0.113 0.109 0.113 0.107 0.113 1,350,000 147,460 0.1092 0.174 0.168 0.174 0.165 0.174 874,736 0.1686 4.63%
1998-10-26 0 0.108 - 0.108 0.108 0.108 1,000,000 108,000 0.1080 0.167 - 0.167 0.167 0.167 647,952 0.1667 0.00%
1998-10-23 0 0.108 0.101 0.108 0.101 0.110 2,200,000 225,830 0.1027 0.167 0.156 0.167 0.156 0.170 1,425,495 0.1584 8.00%
1998-10-22 0 0.100 0.100 0.101 0.100 0.104 3,570,000 360,730 0.1010 0.154 0.154 0.156 0.154 0.161 2,313,190 0.1559 -0.99%
1998-10-21 0 0.101 0.101 0.105 0.100 0.102 2,760,000 278,490 0.1009 0.156 0.156 0.162 0.154 0.157 1,788,349 0.1557 -2.88%
1998-10-20 0 0.104 0.102 0.105 0.100 0.104 730,000 75,400 0.1033 0.161 0.157 0.162 0.154 0.161 473,005 0.1594 4.00%
1998-10-19 0 0.100 0.097 0.104 0.100 0.103 2,870,000 287,780 0.1003 0.154 0.150 0.161 0.154 0.159 1,859,623 0.1548 6.38%
1998-10-16 0 0.094 0.094 0.096 0.092 0.096 3,410,000 321,290 0.0942 0.145 0.145 0.148 0.142 0.148 2,209,518 0.1454 4.44%
1998-10-15 0 0.090 0.090 0.094 0.090 0.090 600,000 54,000 0.0900 0.139 0.139 0.145 0.139 0.139 388,771 0.1389 0.00%
1998-10-14 0 0.090 0.090 0.094 0.090 0.090 1,890,000 170,100 0.0900 0.139 0.139 0.145 0.139 0.139 1,224,630 0.1389 0.00%
1998-10-13 0 0.090 0.088 0.092 0.090 0.095 1,500,000 140,250 0.0935 0.139 0.136 0.142 0.139 0.147 971,929 0.1443 0.00%
1998-10-12 0 0.090 - 0.090 0.090 0.090 120,000 10,800 0.0900 0.139 - 0.139 0.139 0.139 77,754 0.1389 0.00%
1998-10-09 0 0.090 - 0.090 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
1998-10-08 0 0.090 - 0.091 0.090 0.090 3,420,000 307,800 0.0900 0.139 - 0.140 0.139 0.139 2,215,997 0.1389 0.00%
1998-10-07 0 0.090 - 0.090 0.090 0.090 1,500,000 135,000 0.0900 0.139 - 0.139 0.139 0.139 971,929 0.1389 0.00%
1998-10-05 0 0.090 - 0.094 - - 0 0 - 0.139 - 0.145 - - 0 - 0.00%
1998-09-30 0 0.090 0.093 0.094 - - 0 0 - 0.139 0.144 0.145 - - 0 - 0.00%
1998-09-29 0 0.090 - 0.090 0.091 0.094 100,000 9,130 0.0913 0.139 - 0.139 0.140 0.145 64,795 0.1409 -5.26%
1998-09-28 0 0.095 - 0.100 0.095 0.095 100,000 9,500 0.0950 0.147 - 0.154 0.147 0.147 64,795 0.1466 0.00%
1998-09-25 0 0.095 - 0.095 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
1998-09-24 0 0.095 - 0.095 0.095 0.095 1,150,000 109,250 0.0950 0.147 - 0.147 0.147 0.147 745,145 0.1466 0.00%
1998-09-23 0 0.095 0.082 0.095 0.080 0.096 1,230,000 113,140 0.0920 0.147 0.127 0.147 0.123 0.148 796,981 0.1420 -5.00%
1998-09-22 0 0.100 - 0.100 0.100 0.100 200,000 20,000 0.1000 0.154 - 0.154 0.154 0.154 129,590 0.1543 0.00%
1998-09-21 0 0.100 - 0.100 0.108 0.112 110,000 11,920 0.1084 0.154 - 0.154 0.167 0.173 71,275 0.1672 -7.41%
1998-09-18 0 0.108 0.100 0.108 0.100 0.108 3,946,000 395,620 0.1003 0.167 0.154 0.167 0.154 0.167 2,556,820 0.1547 6.93%
1998-09-17 0 0.101 0.101 0.105 0.100 0.105 9,660,000 988,810 0.1024 0.156 0.156 0.162 0.154 0.162 6,259,220 0.1580 -5.61%
1998-09-16 0 0.107 0.112 0.113 0.103 0.115 1,960,000 210,000 0.1071 0.165 0.173 0.174 0.159 0.177 1,269,987 0.1654 -6.96%
1998-09-15 0 0.115 0.104 0.115 - - 0 0 - 0.177 0.161 0.177 - - 0 - -3.36%
1998-09-14 0 0.119 0.119 0.120 0.115 0.115 100,000 11,500 0.1150 0.184 0.184 0.185 0.177 0.177 64,795 0.1775 2.59%
1998-09-11 0 0.116 0.100 0.116 - - 0 0 - 0.179 0.154 0.179 - - 0 - 0.00%
1998-09-10 0 0.116 0.113 0.116 0.105 0.116 20,000 2,210 0.1105 0.179 0.174 0.179 0.162 0.179 12,959 0.1705 -0.85%
1998-09-09 0 0.117 0.108 0.117 0.110 0.117 1,002,000 110,390 0.1102 0.181 0.167 0.181 0.170 0.181 649,248 0.1700 -0.85%
1998-09-08 0 0.118 0.109 0.119 0.118 0.118 1,350,000 159,300 0.1180 0.182 0.168 0.184 0.182 0.182 874,736 0.1821 -0.84%
1998-09-07 0 0.119 0.109 0.121 0.118 0.120 2,120,000 253,400 0.1195 0.184 0.168 0.187 0.182 0.185 1,373,659 0.1845 -0.83%
1998-09-04 0 0.120 0.110 0.120 0.119 0.120 200,000 23,900 0.1195 0.185 0.170 0.185 0.184 0.185 129,590 0.1844 17.65%
1998-09-03 0 0.102 0.102 0.111 0.101 0.101 100,000 10,100 0.1010 0.157 0.157 0.171 0.156 0.156 64,795 0.1559 -8.93%
1998-09-02 0 0.112 0.105 0.112 0.105 0.112 1,230,000 130,050 0.1057 0.173 0.162 0.173 0.162 0.173 796,981 0.1632 -0.88%
1998-09-01 0 0.113 0.101 0.120 0.100 0.120 3,600,000 376,920 0.1047 0.174 0.156 0.185 0.154 0.185 2,332,629 0.1616 -1.74%
1998-08-31 0 0.115 0.111 0.115 0.116 0.116 900,000 104,400 0.1160 0.177 0.171 0.177 0.179 0.179 583,157 0.1790 -7.26%
1998-08-28 0 0.124 - 0.124 0.116 0.124 300,000 35,750 0.1192 0.191 - 0.191 0.179 0.191 194,386 0.1839 5.98%
1998-08-27 0 0.117 - 0.125 0.117 0.117 1,400,000 163,800 0.1170 0.181 - 0.193 0.181 0.181 907,133 0.1806 0.00%
1998-08-26 0 0.117 0.116 0.123 0.116 0.118 1,220,000 143,190 0.1174 0.181 0.179 0.190 0.179 0.182 790,502 0.1811 -6.40%
1998-08-25 0 0.125 0.118 0.125 0.118 0.125 744,000 87,750 0.1179 0.193 0.182 0.193 0.182 0.193 482,077 0.1820 0.00%
1998-08-24 0 0.125 0.120 0.128 0.125 0.125 200,000 25,000 0.1250 0.193 0.185 0.198 0.193 0.193 129,590 0.1929 2.46%
1998-08-21 0 0.122 0.120 0.123 - - 0 0 - 0.188 0.185 0.190 - - 0 - 0.00%
1998-08-20 0 0.122 0.120 0.124 - - 0 0 - 0.188 0.185 0.191 - - 0 - 0.00%
1998-08-19 0 0.122 0.120 0.125 - - 0 0 - 0.188 0.185 0.193 - - 0 - 0.00%
1998-08-18 0 0.122 0.122 0.128 0.122 0.122 20,000 2,440 0.1220 0.188 0.188 0.198 0.188 0.188 12,959 0.1883 -3.17%
1998-08-14 0 0.126 0.125 0.127 0.122 0.126 1,810,000 224,530 0.1240 0.194 0.193 0.196 0.188 0.194 1,172,794 0.1914 4.13%
1998-08-13 0 0.121 0.118 0.123 0.117 0.121 2,480,000 295,110 0.1190 0.187 0.182 0.190 0.181 0.187 1,606,922 0.1836 0.83%
1998-08-12 0 0.120 0.116 0.120 0.116 0.120 1,870,000 220,720 0.1180 0.185 0.179 0.185 0.179 0.185 1,211,671 0.1822 0.00%
1998-08-11 0 0.120 0.118 0.122 0.119 0.120 4,800,000 575,100 0.1198 0.185 0.182 0.188 0.184 0.185 3,110,172 0.1849 -1.64%
1998-08-10 0 0.122 0.118 0.123 0.120 0.122 1,200,000 144,200 0.1202 0.188 0.182 0.190 0.185 0.188 777,543 0.1855 1.67%
1998-08-07 0 0.120 0.116 0.120 0.114 0.120 4,224,000 490,440 0.1161 0.185 0.179 0.185 0.176 0.185 2,736,951 0.1792 0.00%
1998-08-06 0 0.120 0.120 0.130 0.120 0.130 3,540,000 449,400 0.1269 0.185 0.185 0.201 0.185 0.201 2,293,752 0.1959 -0.83%
1998-08-05 0 0.121 0.120 0.124 0.118 0.121 1,930,000 228,940 0.1186 0.187 0.185 0.191 0.182 0.187 1,250,548 0.1831 -3.20%
1998-08-04 0 0.125 0.112 0.125 0.116 0.125 1,500,000 179,700 0.1198 0.193 0.173 0.193 0.179 0.193 971,929 0.1849 -0.79%
1998-08-03 0 0.126 - 0.132 0.126 0.126 200,000 25,200 0.1260 0.194 - 0.204 0.194 0.194 129,590 0.1945 -3.08%
1998-07-31 0 0.130 0.130 0.134 0.130 0.130 130,000 16,900 0.1300 0.201 0.201 0.207 0.201 0.201 84,234 0.2006 0.00%
1998-07-30 0 0.130 0.129 - 0.130 0.130 550,000 71,500 0.1300 0.201 0.199 - 0.201 0.201 356,374 0.2006 0.78%
1998-07-29 0 0.129 0.129 0.132 0.129 0.130 1,450,000 188,050 0.1297 0.199 0.199 0.204 0.199 0.201 939,531 0.2002 -3.01%
1998-07-28 0 0.133 0.129 0.137 0.127 0.133 650,000 83,730 0.1288 0.205 0.199 0.211 0.196 0.205 421,169 0.1988 4.72%
1998-07-27 0 0.127 0.123 - 0.127 0.127 500,000 63,500 0.1270 0.196 0.190 - 0.196 0.196 323,976 0.1960 -3.05%
1998-07-24 0 0.131 0.131 0.140 0.130 0.131 680,000 88,500 0.1301 0.202 0.202 0.216 0.201 0.202 440,608 0.2009 -2.96%
1998-07-23 0 0.135 0.135 0.139 0.135 0.135 3,100,000 418,500 0.1350 0.208 0.208 0.215 0.208 0.208 2,008,653 0.2083 0.00%
1998-07-22 0 0.135 0.135 0.142 0.134 0.135 2,160,000 290,800 0.1346 0.208 0.208 0.219 0.207 0.208 1,399,577 0.2078 -7.53%
1998-07-21 0 0.146 0.143 0.147 0.143 0.146 7,250,000 1,050,050 0.1448 0.225 0.221 0.227 0.221 0.225 4,697,655 0.2235 3.55%
1998-07-20 0 0.141 0.141 0.144 0.140 0.146 6,910,000 986,220 0.1427 0.218 0.218 0.222 0.216 0.225 4,477,351 0.2203 -4.08%
1998-07-17 0 0.147 0.135 0.148 0.135 0.148 3,640,000 512,640 0.1408 0.227 0.208 0.228 0.208 0.228 2,358,547 0.2174 5.00%
1998-07-16 0 0.140 0.138 0.140 0.134 0.140 700,000 95,450 0.1364 0.216 0.213 0.216 0.207 0.216 453,567 0.2104 0.00%
1998-07-15 0 0.140 0.139 0.143 0.136 0.144 892,000 124,760 0.1399 0.216 0.215 0.221 0.210 0.222 577,974 0.2159 -2.10%
1998-07-14 0 0.143 0.138 0.145 0.140 0.143 220,000 31,160 0.1416 0.221 0.213 0.224 0.216 0.221 142,550 0.2186 -0.69%
1998-07-13 0 0.144 0.140 0.147 0.140 0.148 9,150,000 1,327,210 0.1451 0.222 0.216 0.227 0.216 0.228 5,928,765 0.2239 -3.36%
1998-07-10 0 0.149 0.142 0.149 0.140 0.149 2,780,000 398,280 0.1433 0.230 0.219 0.230 0.216 0.230 1,801,308 0.2211 -0.67%
1998-07-09 0 0.150 0.141 0.150 0.140 0.150 1,050,000 153,500 0.1462 0.231 0.218 0.231 0.216 0.231 680,350 0.2256 0.00%
1998-07-08 0 0.150 0.139 0.150 0.139 0.150 1,650,000 235,400 0.1427 0.231 0.215 0.231 0.215 0.231 1,069,121 0.2202 1.35%
1998-07-07 0 0.148 0.140 0.148 - - 500,000 70,000 0.1400 0.228 0.216 0.228 - - 323,976 0.2161 -1.33%
1998-07-06 0 0.150 0.143 0.150 - - 0 0 - 0.231 0.221 0.231 - - 0 - -1.96%
1998-07-03 0 0.153 0.142 0.153 0.141 0.153 1,220,000 179,130 0.1468 0.236 0.219 0.236 0.218 0.236 790,502 0.2266 2.00%
1998-07-02 0 0.150 0.146 0.150 0.150 0.150 300,000 45,000 0.1500 0.231 0.225 0.231 0.231 0.231 194,386 0.2315 2.74%
1998-06-30 0 0.146 0.146 0.155 0.146 0.157 3,494,000 539,210 0.1543 0.225 0.225 0.239 0.225 0.242 2,263,946 0.2382 -7.01%
1998-06-29 0 0.157 0.150 0.157 0.151 0.157 2,840,000 438,260 0.1543 0.242 0.231 0.242 0.233 0.242 1,840,185 0.2382 1.29%
1998-06-26 0 0.155 0.150 0.155 0.150 0.156 2,890,000 442,670 0.1532 0.239 0.231 0.239 0.231 0.241 1,872,582 0.2364 -1.27%
1998-06-25 0 0.157 0.154 0.157 0.150 0.158 8,950,000 1,376,480 0.1538 0.242 0.238 0.242 0.231 0.244 5,799,174 0.2374 4.67%
1998-06-24 0 0.150 0.144 0.153 - - 100,000 15,000 0.1500 0.231 0.222 0.236 - - 64,795 0.2315 0.00%
1998-06-23 0 0.150 0.150 0.153 0.150 0.161 2,800,000 436,200 0.1558 0.231 0.231 0.236 0.231 0.248 1,814,267 0.2404 -4.46%
1998-06-22 0 0.157 0.146 0.157 0.147 0.158 4,150,000 630,140 0.1518 0.242 0.225 0.242 0.227 0.244 2,689,003 0.2343 -1.87%
1998-06-19 0 0.160 0.145 0.159 0.148 0.160 3,720,000 570,880 0.1535 0.247 0.224 0.245 0.228 0.247 2,410,383 0.2368 8.11%
1998-06-18 0 0.148 0.147 0.155 0.146 0.154 7,796,000 1,167,150 0.1497 0.228 0.227 0.239 0.225 0.238 5,051,437 0.2311 2.78%
1998-06-17 0 0.144 0.138 0.144 0.138 0.144 9,360,000 1,321,840 0.1412 0.222 0.213 0.222 0.213 0.222 6,064,835 0.2180 4.35%
1998-06-16 0 0.138 0.127 0.138 0.128 0.138 13,860,000 1,840,290 0.1328 0.213 0.196 0.213 0.198 0.213 8,980,621 0.2049 0.00%
1998-06-15 0 0.138 0.132 0.138 0.131 0.140 6,200,000 850,900 0.1372 0.213 0.204 0.213 0.202 0.216 4,017,305 0.2118 -0.72%
1998-06-12 0 0.139 0.139 0.140 0.136 0.144 5,870,000 826,810 0.1409 0.215 0.215 0.216 0.210 0.222 3,803,481 0.2174 0.00%
1998-06-11 0 0.139 0.138 0.140 0.135 0.139 5,562,000 767,450 0.1380 0.215 0.213 0.216 0.208 0.215 3,603,911 0.2129 0.00%
1998-06-10 0 0.139 0.137 0.140 0.136 0.141 10,860,000 1,503,680 0.1385 0.215 0.211 0.216 0.210 0.218 7,036,763 0.2137 -2.11%
1998-06-09 0 0.142 0.139 0.142 0.138 0.142 3,500,000 492,200 0.1406 0.219 0.215 0.219 0.213 0.219 2,267,833 0.2170 -0.70%
1998-06-08 0 0.143 0.142 0.145 0.142 0.145 3,290,000 473,220 0.1438 0.221 0.219 0.224 0.219 0.224 2,131,763 0.2220 0.00%
1998-06-05 0 0.143 0.141 0.143 0.142 0.145 2,520,000 360,080 0.1429 0.221 0.218 0.221 0.219 0.224 1,632,840 0.2205 -1.38%
1998-06-04 0 0.145 0.142 0.146 0.142 0.145 5,490,000 787,480 0.1434 0.224 0.219 0.225 0.219 0.224 3,557,259 0.2214 -0.68%
1998-06-03 0 0.146 0.146 0.148 0.140 0.146 5,110,000 741,110 0.1450 0.225 0.225 0.228 0.216 0.225 3,311,037 0.2238 1.39%
1998-06-02 0 0.144 0.144 0.146 0.133 0.150 7,280,000 1,046,820 0.1438 0.222 0.222 0.225 0.205 0.231 4,717,094 0.2219 -2.70%
1998-06-01 0 0.148 0.146 0.149 0.148 0.152 2,450,000 368,750 0.1505 0.228 0.225 0.230 0.228 0.235 1,587,483 0.2323 -7.50%
1998-05-29 0 0.160 0.153 0.160 0.154 0.160 3,700,000 583,100 0.1576 0.247 0.236 0.247 0.238 0.247 2,397,424 0.2432 1.27%
1998-05-28 0 0.158 0.155 0.160 0.151 0.160 9,400,000 1,469,000 0.1563 0.244 0.239 0.247 0.233 0.247 6,090,753 0.2412 -4.24%
1998-05-27 0 0.165 0.157 0.169 0.156 0.169 7,510,000 1,202,580 0.1601 0.255 0.242 0.261 0.241 0.261 4,866,123 0.2471 0.00%
1998-05-26 0 0.165 0.165 0.166 0.163 0.167 7,800,000 1,284,580 0.1647 0.255 0.255 0.256 0.252 0.258 5,054,029 0.2542 -2.94%
1998-05-25 0 0.170 0.166 0.170 0.164 0.175 14,300,000 2,421,970 0.1694 0.262 0.256 0.262 0.253 0.270 9,265,720 0.2614 -0.58%
1998-05-22 0 0.171 0.168 0.171 0.148 0.176 36,884,000 6,182,270 0.1676 0.264 0.259 0.264 0.228 0.272 23,899,077 0.2587 16.33%
1998-05-21 0 0.147 0.147 0.148 0.145 0.149 2,400,000 350,110 0.1459 0.227 0.227 0.228 0.224 0.230 1,555,086 0.2251 1.38%
1998-05-20 0 0.145 0.145 0.150 0.141 0.150 3,900,000 566,000 0.1451 0.224 0.224 0.231 0.218 0.231 2,527,014 0.2240 0.00%
1998-05-19 0 0.145 0.145 0.150 0.144 0.150 950,000 139,600 0.1469 0.224 0.224 0.231 0.222 0.231 615,555 0.2268 -2.03%
1998-05-18 0 0.148 0.147 0.154 0.147 0.158 4,540,000 691,900 0.1524 0.228 0.227 0.238 0.227 0.244 2,941,704 0.2352 -6.92%
1998-05-15 0 0.159 0.153 0.160 0.151 0.159 4,710,000 726,540 0.1543 0.245 0.236 0.247 0.233 0.245 3,051,856 0.2381 1.92%
1998-05-14 0 0.156 0.152 0.157 0.143 0.156 3,450,000 517,950 0.1501 0.241 0.235 0.242 0.221 0.241 2,235,436 0.2317 6.12%
1998-05-13 0 0.147 0.145 0.148 0.140 0.151 7,990,000 1,152,620 0.1443 0.227 0.224 0.228 0.216 0.233 5,177,140 0.2226 -4.55%
1998-05-12 0 0.154 0.154 0.157 0.154 0.160 7,814,000 1,222,978 0.1565 0.238 0.238 0.242 0.238 0.247 5,063,100 0.2415 -3.75%
1998-05-11 0 0.160 0.158 0.161 0.154 0.160 4,414,000 696,320 0.1578 0.247 0.244 0.248 0.238 0.247 2,860,062 0.2435 -1.23%
1998-05-08 0 0.162 0.161 0.163 0.157 0.162 3,802,000 608,220 0.1600 0.250 0.248 0.252 0.242 0.250 2,463,515 0.2469 1.25%
1998-05-07 0 0.160 0.158 0.161 0.154 0.161 4,851,300 768,095 0.1583 0.247 0.244 0.248 0.238 0.248 3,143,412 0.2444 0.00%
1998-05-06 0 0.160 0.159 0.161 0.154 0.160 6,010,000 947,434 0.1576 0.247 0.245 0.248 0.238 0.247 3,894,194 0.2433 0.00%
1998-05-05 0 0.160 0.158 0.160 0.154 0.164 14,740,000 2,371,020 0.1609 0.247 0.244 0.247 0.238 0.253 9,550,819 0.2483 0.00%
1998-05-04 0 0.160 0.160 0.164 0.160 0.165 6,928,000 1,129,260 0.1630 0.247 0.247 0.253 0.247 0.255 4,489,014 0.2516 -2.44%
1998-05-01 0 0.164 0.164 0.165 0.164 0.169 4,550,000 761,200 0.1673 0.253 0.253 0.255 0.253 0.261 2,948,184 0.2582 -1.20%
1998-04-30 0 0.166 0.165 0.170 0.164 0.169 3,976,000 658,834 0.1657 0.256 0.255 0.262 0.253 0.261 2,576,259 0.2557 -2.92%
1998-04-29 0 0.171 0.170 0.173 0.167 0.178 4,900,000 840,190 0.1715 0.264 0.262 0.267 0.258 0.275 3,174,967 0.2646 -3.93%
1998-04-28 0 0.178 0.177 0.179 0.167 0.179 14,782,000 2,543,674 0.1721 0.275 0.273 0.276 0.258 0.276 9,578,033 0.2656 3.49%
1998-04-27 0 0.172 0.172 0.173 0.172 0.189 12,270,000 2,166,770 0.1766 0.265 0.265 0.267 0.265 0.292 7,950,376 0.2725 -6.52%
1998-04-24 0 0.184 0.184 0.186 0.183 0.191 13,450,000 2,506,130 0.1863 0.284 0.284 0.287 0.282 0.295 8,714,960 0.2876 0.55%
1998-04-23 0 0.183 0.183 0.187 0.182 0.190 28,190,000 5,227,550 0.1854 0.282 0.282 0.289 0.281 0.293 18,265,779 0.2862 -3.68%
1998-04-22 0 0.190 0.190 0.191 0.188 0.194 23,500,000 4,480,830 0.1907 0.293 0.293 0.295 0.290 0.299 15,226,882 0.2943 -0.52%
1998-04-21 0 0.191 0.191 0.192 0.190 0.198 70,100,000 13,628,550 0.1944 0.295 0.295 0.296 0.293 0.306 45,421,465 0.3000 -0.52%
1998-04-20 0 0.192 0.192 0.193 0.192 0.195 17,322,000 3,353,874 0.1936 0.296 0.296 0.298 0.296 0.301 11,223,832 0.2988 1.59%
1998-04-17 0 0.189 0.188 0.189 0.188 0.192 21,738,000 4,133,606 0.1902 0.292 0.290 0.292 0.290 0.296 14,085,190 0.2935 -2.07%
1998-04-16 0 0.193 0.193 0.195 0.191 0.195 6,830,000 1,319,580 0.1932 0.298 0.298 0.301 0.295 0.301 4,425,515 0.2982 0.52%
1998-04-15 0 0.192 0.192 0.193 0.192 0.195 6,550,000 1,261,230 0.1926 0.296 0.296 0.298 0.296 0.301 4,244,088 0.2972 -1.54%
1998-04-14 0 0.195 0.194 0.195 0.192 0.199 14,046,000 2,754,824 0.1961 0.301 0.299 0.301 0.296 0.307 9,101,140 0.3027 0.52%
1998-04-09 0 0.194 0.194 0.195 0.192 0.199 25,380,000 4,948,850 0.1950 0.299 0.299 0.301 0.296 0.307 16,445,032 0.3009 0.52%
1998-04-08 0 0.193 0.193 0.194 0.190 0.194 15,200,000 2,927,220 0.1926 0.298 0.298 0.299 0.293 0.299 9,848,877 0.2972 1.05%
1998-04-07 0 0.191 0.190 0.192 0.189 0.192 9,280,000 1,774,330 0.1912 0.295 0.293 0.296 0.292 0.296 6,012,998 0.2951 1.06%
1998-04-03 0 0.189 0.189 0.191 0.187 0.193 25,670,000 4,903,120 0.1910 0.292 0.292 0.295 0.289 0.298 16,632,939 0.2948 0.00%
1998-04-02 0 0.189 0.188 0.190 0.186 0.192 13,070,000 2,473,134 0.1892 0.292 0.290 0.293 0.287 0.296 8,468,738 0.2920 -1.05%
1998-04-01 0 0.191 0.190 0.192 0.186 0.195 33,370,000 6,316,392 0.1893 0.295 0.293 0.296 0.287 0.301 21,622,172 0.2921 -1.55%
1998-03-31 0 0.194 0.192 0.194 0.186 0.196 34,230,000 6,591,550 0.1926 0.299 0.296 0.299 0.287 0.302 22,179,411 0.2972 4.30%
1998-03-30 0 0.186 0.186 0.188 0.186 0.204 48,458,000 9,395,808 0.1939 0.287 0.287 0.290 0.287 0.315 31,398,478 0.2992 -2.11%
1998-03-27 0 0.190 0.190 0.192 0.189 0.195 48,238,000 9,249,464 0.1917 0.293 0.293 0.296 0.292 0.301 31,255,929 0.2959 -2.56%
1998-03-26 0 0.195 0.195 0.196 0.194 0.203 79,482,000 15,780,006 0.1985 0.301 0.301 0.302 0.299 0.313 51,500,554 0.3064 -1.02%
1998-03-25 0 0.197 0.197 0.198 0.193 0.203 86,698,000 17,212,370 0.1985 0.304 0.304 0.306 0.298 0.313 56,176,179 0.3064 3.14%
1998-03-24 0 0.191 0.190 0.193 0.180 0.193 37,528,000 7,091,740 0.1890 0.295 0.293 0.298 0.278 0.298 24,316,358 0.2916 4.37%
1998-03-23 0 0.183 0.183 0.184 0.179 0.190 61,426,000 11,316,694 0.1842 0.282 0.282 0.284 0.276 0.293 39,801,125 0.2843 -1.61%
1998-03-20 0 0.186 0.185 0.186 0.168 0.187 134,190,000 24,219,522 0.1805 0.287 0.286 0.287 0.259 0.289 86,948,736 0.2785 12.05%
1998-03-19 0 0.166 0.165 0.166 0.156 0.168 33,130,000 5,458,000 0.1647 0.256 0.255 0.256 0.241 0.259 21,466,664 0.2543 6.41%
1998-03-18 0 0.156 0.155 0.156 0.154 0.158 5,480,000 851,420 0.1554 0.241 0.239 0.241 0.238 0.244 3,550,779 0.2398 0.00%
1998-03-17 0 0.156 0.155 0.156 0.153 0.159 16,620,000 2,590,890 0.1559 0.241 0.239 0.241 0.236 0.245 10,768,969 0.2406 0.00%
1998-03-16 0 0.156 0.154 0.157 0.154 0.159 10,808,000 1,686,322 0.1560 0.241 0.238 0.242 0.238 0.245 7,003,070 0.2408 1.96%
1998-03-13 0 0.153 0.152 0.154 0.152 0.161 21,720,000 3,373,100 0.1553 0.236 0.235 0.238 0.235 0.248 14,073,527 0.2397 -1.92%
1998-03-12 0 0.156 0.156 0.157 0.153 0.167 33,210,000 5,337,500 0.1607 0.241 0.241 0.242 0.236 0.258 21,518,500 0.2480 -2.50%
1998-03-11 0 0.160 0.160 0.163 0.157 0.173 77,652,000 13,054,046 0.1681 0.247 0.247 0.252 0.242 0.267 50,314,801 0.2594 -3.61%
1998-03-10 0 0.166 0.165 0.167 0.153 0.169 86,602,000 14,207,154 0.1641 0.256 0.255 0.258 0.236 0.261 56,113,976 0.2532 10.67%
1998-03-09 0 0.150 0.150 0.151 0.144 0.150 11,010,001 1,635,790 0.1486 0.231 0.231 0.233 0.222 0.231 7,133,957 0.2293 7.14%
1998-03-06 0 0.140 0.140 0.144 0.140 0.145 8,050,000 1,146,890 0.1425 0.216 0.216 0.222 0.216 0.224 5,216,017 0.2199 -0.71%
1998-03-05 0 0.141 0.140 0.145 0.139 0.150 7,510,000 1,060,630 0.1412 0.218 0.216 0.224 0.215 0.231 4,866,123 0.2180 -4.08%
1998-03-04 0 0.147 0.147 0.148 0.144 0.150 13,620,000 1,993,420 0.1464 0.227 0.227 0.228 0.222 0.231 8,825,112 0.2259 -0.68%
1998-03-03 0 0.148 0.147 0.148 0.144 0.151 6,920,000 1,028,010 0.1486 0.228 0.227 0.228 0.222 0.233 4,483,831 0.2293 1.37%
1998-03-02 0 0.146 0.146 0.151 0.145 0.152 6,118,000 912,458 0.1491 0.225 0.225 0.233 0.224 0.235 3,964,173 0.2302 -2.01%
1998-02-27 0 0.149 0.149 0.150 0.144 0.154 16,640,000 2,492,638 0.1498 0.230 0.230 0.231 0.222 0.238 10,781,928 0.2312 -1.97%
1998-02-26 0 0.152 0.149 0.152 0.149 0.157 23,740,000 3,645,024 0.1535 0.235 0.230 0.235 0.230 0.242 15,382,390 0.2370 -0.65%
1998-02-25 0 0.153 0.152 0.153 0.145 0.156 32,374,000 4,908,812 0.1516 0.236 0.235 0.236 0.224 0.241 20,976,812 0.2340 6.99%
1998-02-24 0 0.143 0.140 0.147 0.136 0.144 5,568,000 778,064 0.1397 0.221 0.216 0.227 0.210 0.222 3,607,799 0.2157 3.62%
1998-02-23 0 0.138 0.137 0.138 0.133 0.140 4,030,000 552,090 0.1370 0.213 0.211 0.213 0.205 0.216 2,611,248 0.2114 3.76%
1998-02-20 0 0.133 0.133 0.137 0.130 0.139 9,070,000 1,226,290 0.1352 0.205 0.205 0.211 0.201 0.215 5,876,928 0.2087 -2.21%
1998-02-19 0 0.136 0.134 0.135 0.132 0.149 10,040,000 1,388,790 0.1383 0.210 0.207 0.208 0.204 0.230 6,505,442 0.2135 -7.48%
1998-02-18 0 0.147 0.143 0.147 0.139 0.153 45,088,000 6,630,168 0.1470 0.227 0.221 0.227 0.215 0.236 29,214,879 0.2269 4.26%
1998-02-17 0 0.141 0.138 0.141 0.118 0.145 15,296,000 2,071,276 0.1354 0.218 0.213 0.218 0.182 0.224 9,911,080 0.2090 17.50%
1998-02-16 0 0.120 0.117 0.120 0.113 0.120 2,156,000 253,808 0.1177 0.185 0.181 0.185 0.174 0.185 1,396,985 0.1817 0.00%
1998-02-13 0 0.120 0.114 0.120 0.113 0.120 3,128,000 364,276 0.1165 0.185 0.176 0.185 0.174 0.185 2,026,795 0.1797 -0.83%
1998-02-12 0 0.121 0.118 0.121 0.119 0.123 7,402,000 894,442 0.1208 0.187 0.182 0.187 0.184 0.190 4,796,144 0.1865 -1.63%
1998-02-11 0 0.123 0.118 0.124 0.113 0.124 13,312,000 1,603,530 0.1205 0.190 0.182 0.191 0.174 0.191 8,625,543 0.1859 1.65%
1998-02-10 0 0.121 0.115 0.122 0.114 0.122 3,894,000 459,340 0.1180 0.187 0.177 0.188 0.176 0.188 2,523,127 0.1821 -0.82%
1998-02-09 0 0.122 0.121 0.122 0.122 0.131 2,876,000 358,096 0.1245 0.188 0.187 0.188 0.188 0.202 1,863,511 0.1922 -0.81%
1998-02-06 0 0.123 0.120 0.123 0.118 0.127 6,190,000 763,430 0.1233 0.190 0.185 0.190 0.182 0.196 4,010,825 0.1903 0.82%
1998-02-05 0 0.122 0.117 0.122 0.119 0.128 1,078,000 129,168 0.1198 0.188 0.181 0.188 0.184 0.198 698,493 0.1849 4.27%
1998-02-04 0 0.117 0.117 0.122 0.112 0.130 3,676,000 449,242 0.1222 0.181 0.181 0.188 0.173 0.201 2,381,873 0.1886 6.36%
1998-02-03 0 0.110 0.109 0.117 0.104 0.124 1,314,000 142,012 0.1081 0.170 0.168 0.181 0.161 0.191 851,409 0.1668 -8.33%
1998-02-02 0 0.120 - 0.121 0.120 0.121 510,000 61,400 0.1204 0.185 - 0.187 0.185 0.187 330,456 0.1858 11.11%
1998-01-27 0 0.108 0.097 - 0.098 0.110 520,000 52,780 0.1015 0.167 0.150 - 0.151 0.170 336,935 0.1566 8.00%
1998-01-26 0 0.100 0.085 - 0.087 0.100 2,838,000 272,786 0.0961 0.154 0.131 - 0.134 0.154 1,838,889 0.1483 4.17%
1998-01-23 0 0.096 0.086 - 0.082 0.100 4,500,000 411,880 0.0915 0.148 0.133 - 0.127 0.154 2,915,786 0.1413 11.63%
1998-01-22 0 0.086 0.086 0.089 0.080 0.096 6,688,000 589,268 0.0881 0.133 0.133 0.137 0.123 0.148 4,333,506 0.1360 -13.13%
1998-01-21 0 0.099 0.088 0.100 0.090 0.100 12,468,000 1,183,716 0.0949 0.153 0.136 0.154 0.139 0.154 8,078,671 0.1465 0.00%
1998-01-20 0 0.099 0.099 0.100 0.096 0.100 5,524,000 539,488 0.0977 0.153 0.153 0.154 0.148 0.154 3,579,289 0.1507 -1.00%
1998-01-19 0 0.100 0.095 0.101 0.095 0.100 8,660,000 830,710 0.0959 0.154 0.147 0.156 0.147 0.154 5,611,268 0.1480 7.53%
1998-01-16 0 0.093 0.089 0.094 0.083 0.094 32,740,000 2,756,364 0.0842 0.144 0.137 0.145 0.128 0.145 21,213,962 0.1299 4.49%
1998-01-15 0 0.089 0.089 0.093 0.089 0.095 6,066,000 547,506 0.0903 0.137 0.137 0.144 0.137 0.147 3,930,479 0.1393 -11.00%
1998-01-14 0 0.100 0.093 0.100 0.088 0.100 5,100,000 486,100 0.0953 0.154 0.144 0.154 0.136 0.154 3,304,557 0.1471 -1.96%
1998-01-13 0 0.102 0.100 0.102 0.080 0.102 5,446,000 480,792 0.0883 0.157 0.154 0.157 0.123 0.157 3,528,749 0.1362 6.25%
1998-01-12 0 0.096 0.092 0.096 0.092 0.110 1,400,000 140,150 0.1001 0.148 0.142 0.148 0.142 0.170 907,133 0.1545 -20.00%
1998-01-09 0 0.120 0.119 0.120 0.120 0.123 1,974,000 238,430 0.1208 0.185 0.184 0.185 0.185 0.190 1,279,058 0.1864 -4.76%
1998-01-08 0 0.126 0.118 0.130 0.116 0.126 17,468,000 2,083,830 0.1193 0.194 0.182 0.201 0.179 0.194 11,318,433 0.1841 3.28%
1998-01-07 0 0.122 0.122 0.129 0.122 0.132 12,804,000 1,666,628 0.1302 0.188 0.188 0.199 0.188 0.204 8,296,383 0.2009 -9.63%
1998-01-06 0 0.135 0.135 0.139 0.135 0.137 8,276,000 1,125,036 0.1359 0.208 0.208 0.215 0.208 0.211 5,362,454 0.2098 -2.88%
1998-01-05 0 0.139 0.138 0.139 0.138 0.144 11,088,000 1,546,012 0.1394 0.215 0.213 0.215 0.213 0.222 7,184,496 0.2152 -1.42%
1998-01-02 0 0.141 0.141 0.142 0.140 0.142 9,522,000 1,336,040 0.1403 0.218 0.218 0.219 0.216 0.219 6,169,803 0.2165 1.44%
1997-12-31 0 0.139 0.138 0.140 0.139 0.142 3,700,000 514,200 0.1390 0.215 0.213 0.216 0.215 0.219 2,397,424 0.2145 -2.11%
1997-12-30 0 0.142 0.140 0.142 0.138 0.142 10,330,000 1,445,278 0.1399 0.219 0.216 0.219 0.213 0.219 6,693,349 0.2159 1.43%
1997-12-29 0 0.140 0.138 0.140 0.137 0.142 9,160,000 1,261,010 0.1377 0.216 0.213 0.216 0.211 0.219 5,935,244 0.2125 0.00%
1997-12-24 0 0.140 0.140 0.141 0.140 0.141 316,000 44,340 0.1403 0.216 0.216 0.218 0.216 0.218 204,753 0.2166 0.00%
1997-12-23 0 0.140 0.139 0.142 0.137 0.144 12,492,000 1,769,570 0.1417 0.216 0.215 0.219 0.211 0.222 8,094,222 0.2186 0.00%
1997-12-22 0 0.140 0.139 0.141 0.136 0.146 10,346,000 1,460,678 0.1412 0.216 0.215 0.218 0.210 0.225 6,703,716 0.2179 0.00%
1997-12-19 0 0.140 0.138 0.141 0.133 0.142 120,084,000 17,017,636 0.1417 0.216 0.213 0.218 0.205 0.219 77,808,719 0.2187 4.48%
1997-12-18 0 0.134 0.134 0.135 0.134 0.134 950,000 127,300 0.1340 0.207 0.207 0.208 0.207 0.207 615,555 0.2068 0.00%
1997-12-17 0 0.134 0.134 0.137 0.132 0.134 2,970,000 397,910 0.1340 0.207 0.207 0.211 0.204 0.207 1,924,419 0.2068 1.52%
1997-12-16 0 0.132 0.132 0.133 0.132 0.136 6,950,000 930,400 0.1339 0.204 0.204 0.205 0.204 0.210 4,503,269 0.2066 -2.22%
1997-12-15 0 0.135 0.134 0.137 0.134 0.135 1,420,000 191,500 0.1349 0.208 0.207 0.211 0.207 0.208 920,092 0.2081 -2.17%
1997-12-12 0 0.138 0.136 0.139 0.136 0.140 1,200,000 165,400 0.1378 0.213 0.210 0.215 0.210 0.216 777,543 0.2127 2.99%
1997-12-11 0 0.134 0.134 0.137 0.134 0.138 1,986,000 269,524 0.1357 0.207 0.207 0.211 0.207 0.213 1,286,834 0.2094 -2.90%
1997-12-10 0 0.138 0.138 0.140 0.138 0.140 5,556,000 774,828 0.1395 0.213 0.213 0.216 0.213 0.216 3,600,024 0.2152 -1.43%
1997-12-09 0 0.140 0.139 0.141 0.139 0.143 3,800,000 534,500 0.1407 0.216 0.215 0.218 0.215 0.221 2,462,219 0.2171 0.72%
1997-12-08 0 0.139 0.139 0.141 0.139 0.145 10,356,000 1,467,884 0.1417 0.215 0.215 0.218 0.215 0.224 6,710,195 0.2188 -0.71%
1997-12-05 0 0.140 0.140 0.141 0.139 0.141 7,200,000 1,009,700 0.1402 0.216 0.216 0.218 0.215 0.218 4,665,257 0.2164 0.00%
1997-12-04 0 0.140 0.139 0.140 0.136 0.140 4,920,000 685,520 0.1393 0.216 0.215 0.216 0.210 0.216 3,187,926 0.2150 2.19%
1997-12-03 0 0.137 0.137 0.139 0.137 0.143 9,446,000 1,328,732 0.1407 0.211 0.211 0.215 0.211 0.221 6,120,559 0.2171 0.74%
1997-12-02 0 0.136 0.134 0.140 0.132 0.138 3,390,000 456,450 0.1346 0.210 0.207 0.216 0.204 0.213 2,196,559 0.2078 0.00%
1997-12-01 0 0.136 0.136 0.138 0.130 0.136 4,500,000 606,890 0.1349 0.210 0.210 0.213 0.201 0.210 2,915,786 0.2081 0.74%
1997-11-28 0 0.135 0.135 0.136 0.132 0.135 3,540,000 474,360 0.1340 0.208 0.208 0.210 0.204 0.208 2,293,752 0.2068 0.75%
1997-11-27 0 0.134 0.134 0.136 0.133 0.136 6,870,000 921,410 0.1341 0.207 0.207 0.210 0.205 0.210 4,451,433 0.2070 -0.74%
1997-11-26 0 0.135 0.135 0.136 0.134 0.138 2,554,000 345,590 0.1353 0.208 0.208 0.210 0.207 0.213 1,654,870 0.2088 -1.46%
1997-11-25 0 0.137 0.136 0.139 0.135 0.137 2,500,000 339,600 0.1358 0.211 0.210 0.215 0.208 0.211 1,619,881 0.2096 -0.72%
1997-11-24 0 0.138 0.134 0.138 0.130 0.142 14,871,000 2,024,290 0.1361 0.213 0.207 0.213 0.201 0.219 9,635,700 0.2101 -0.72%
1997-11-21 0 0.139 0.138 0.139 0.138 0.145 7,480,000 1,052,620 0.1407 0.215 0.213 0.215 0.213 0.224 4,846,684 0.2172 -2.11%
1997-11-20 0 0.142 0.142 0.143 0.138 0.150 24,140,000 3,450,454 0.1429 0.219 0.219 0.221 0.213 0.231 15,641,571 0.2206 5.19%
1997-11-19 0 0.135 0.132 0.135 0.130 0.135 648,000 85,520 0.1320 0.208 0.204 0.208 0.201 0.208 419,873 0.2037 -2.17%
1997-11-18 0 0.138 0.135 0.138 0.133 0.138 4,434,000 602,282 0.1358 0.213 0.208 0.213 0.205 0.213 2,873,021 0.2096 2.22%
1997-11-17 0 0.135 0.135 0.137 0.134 0.141 3,612,000 493,236 0.1366 0.208 0.208 0.211 0.207 0.218 2,340,404 0.2107 -2.17%
1997-11-14 0 0.138 0.138 0.139 0.137 0.141 3,868,500 536,944 0.1388 0.213 0.213 0.215 0.211 0.218 2,506,604 0.2142 0.00%
1997-11-13 0 0.138 0.137 0.139 0.135 0.141 4,442,000 613,832 0.1382 0.213 0.211 0.215 0.208 0.218 2,878,205 0.2133 -0.72%
1997-11-12 0 0.139 0.139 0.141 0.138 0.139 2,622,000 364,206 0.1389 0.215 0.215 0.218 0.213 0.215 1,698,931 0.2144 0.00%
1997-11-11 0 0.139 0.139 0.140 0.138 0.145 6,636,000 932,192 0.1405 0.215 0.215 0.216 0.213 0.224 4,299,812 0.2168 -1.42%
1997-11-10 0 0.141 0.141 0.145 0.141 0.150 3,718,000 534,334 0.1437 0.218 0.218 0.224 0.218 0.231 2,409,087 0.2218 -2.76%
1997-11-07 0 0.145 0.142 0.148 0.138 0.145 7,260,000 1,025,250 0.1412 0.224 0.219 0.228 0.213 0.224 4,704,135 0.2179 0.00%
1997-11-06 0 0.145 0.144 0.145 0.143 0.163 19,920,000 3,041,940 0.1527 0.224 0.222 0.224 0.221 0.252 12,907,212 0.2357 -0.68%
1997-11-05 0 0.146 0.146 0.147 0.142 0.148 3,548,000 514,476 0.1450 0.225 0.225 0.227 0.219 0.228 2,298,935 0.2238 0.00%
1997-11-04 0 0.146 0.146 0.149 0.146 0.160 6,070,000 921,730 0.1519 0.225 0.225 0.230 0.225 0.247 3,933,071 0.2344 -4.58%
1997-11-03 0 0.153 0.152 0.155 0.147 0.162 11,061,879 1,729,738 0.1564 0.236 0.235 0.239 0.227 0.250 7,167,571 0.2413 6.99%
1997-10-31 0 0.143 0.144 0.145 0.140 0.146 3,240,000 461,800 0.1425 0.221 0.222 0.224 0.216 0.225 2,099,366 0.2200 2.88%
1997-10-30 0 0.139 0.139 0.142 0.137 0.143 7,114,000 990,056 0.1392 0.215 0.215 0.219 0.211 0.221 4,609,534 0.2148 -2.80%
1997-10-29 0 0.143 0.143 0.145 0.139 0.150 10,488,000 1,507,388 0.1437 0.221 0.221 0.224 0.215 0.231 6,795,725 0.2218 0.00%
1997-10-28 0 0.143 0.140 0.143 0.137 0.147 4,470,000 629,430 0.1408 0.221 0.216 0.221 0.211 0.227 2,896,347 0.2173 -5.30%
1997-10-27 0 0.151 0.143 0.151 0.142 0.154 10,994,000 1,636,704 0.1489 0.233 0.221 0.233 0.219 0.238 7,123,589 0.2298 -1.95%
1997-10-24 0 0.154 0.154 0.156 0.140 0.160 11,190,000 1,639,750 0.1465 0.238 0.238 0.241 0.216 0.247 7,250,588 0.2262 7.69%
1997-10-23 0 0.143 0.138 0.144 0.126 0.145 14,772,000 2,036,876 0.1379 0.221 0.213 0.222 0.194 0.224 9,571,553 0.2128 2.88%
1997-10-22 0 0.139 0.139 0.145 0.138 0.150 8,280,000 1,186,520 0.1433 0.215 0.215 0.224 0.213 0.231 5,365,046 0.2212 -7.33%
1997-10-21 0 0.150 0.150 0.153 0.150 0.170 13,284,000 2,101,060 0.1582 0.231 0.231 0.236 0.231 0.262 8,607,400 0.2441 -9.64%
1997-10-20 0 0.166 0.164 0.166 0.158 0.210 14,002,000 2,385,484 0.1704 0.256 0.253 0.256 0.244 0.324 9,072,630 0.2629 -19.42%
1997-10-17 0 0.206 0.202 0.205 0.180 0.206 5,232,000 1,016,244 0.1942 0.318 0.312 0.316 0.278 0.318 3,390,087 0.2998 13.81%
1997-10-16 0 0.181 0.180 0.181 0.177 0.208 11,070,000 2,148,522 0.1941 0.279 0.278 0.279 0.273 0.321 7,172,833 0.2995 -3.72%
1997-10-15 0 0.188 - 0.193 0.188 0.226 2,900,000 588,770 0.2030 0.290 - 0.298 0.290 0.349 1,879,062 0.3133 -18.26%
1997-10-14 0 0.230 0.229 0.238 0.229 0.238 3,682,000 857,596 0.2329 0.355 0.353 0.367 0.353 0.367 2,385,761 0.3595 1.77%
1997-10-13 0 0.226 0.225 0.230 0.225 0.250 2,030,000 483,136 0.2380 0.349 0.347 0.355 0.347 0.386 1,315,343 0.3673 -9.24%
1997-10-09 0 0.249 0.249 0.250 0.235 0.260 6,230,000 1,545,010 0.2480 0.384 0.384 0.386 0.363 0.401 4,036,744 0.3827 -6.04%
1997-10-08 0 0.265 0.265 0.270 0.260 0.290 29,780,000 8,171,240 0.2744 0.409 0.409 0.417 0.401 0.448 19,296,023 0.4235 4.99%
1997-10-07 0 0.710 0.700 0.710 0.690 0.780 23,320,000 16,904,960 0.7249 0.390 0.384 0.390 0.379 0.428 42,505,063 0.3977 -6.58%
1997-10-06 0 0.760 0.760 0.770 0.750 0.860 29,408,000 23,799,340 0.8093 0.417 0.417 0.422 0.411 0.472 53,601,582 0.4440 -2.56%
1997-10-03 0 0.780 0.770 0.790 0.770 0.940 42,496,000 35,111,420 0.8262 0.428 0.422 0.433 0.422 0.516 77,456,910 0.4533 -23.53%
1997-09-30 1 1.020 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1997-09-29 1 1.020 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1997-09-26 1 1.020 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1997-09-25 1 1.020 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1997-09-24 1 1.020 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1997-09-23 1 1.020 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1997-09-22 1 1.020 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1997-09-19 1 1.020 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1997-09-18 1 1.020 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1997-09-16 1 1.020 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1997-09-15 1 1.020 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1997-09-12 1 1.020 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
1997-09-11 1 1.020 1.010 1.020 0.790 1.070 137,905,500 134,248,145 0.9735 0.560 0.554 0.560 0.433 0.587 251,358,573 0.5341 29.11%
1997-09-10 0 0.790 0.770 0.790 0.730 0.810 16,148,000 12,302,100 0.7618 0.433 0.422 0.433 0.401 0.444 29,432,751 0.4180 6.76%
1997-09-09 0 0.740 0.740 0.750 0.730 0.770 11,070,000 8,329,020 0.7524 0.406 0.406 0.411 0.401 0.422 20,177,146 0.4128 -1.33%
1997-09-08 0 0.750 0.740 0.760 0.710 0.770 19,802,000 14,724,560 0.7436 0.411 0.406 0.417 0.390 0.422 36,092,850 0.4080 7.14%
1997-09-05 0 0.700 0.690 0.700 0.670 0.770 18,980,000 13,596,700 0.7164 0.384 0.379 0.384 0.368 0.422 34,594,601 0.3930 -4.11%
1997-09-04 0 0.730 0.730 0.740 0.700 1.000 37,280,000 31,609,020 0.8479 0.401 0.401 0.406 0.384 0.549 67,949,774 0.4652 -20.65%
1997-09-03 1 0.920 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
1997-09-02 1 0.920 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
1997-09-01 1 0.920 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
1997-08-29 1 0.920 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
1997-08-28 1 0.920 0.910 0.920 0.830 0.960 46,006,000 41,297,980 0.8977 0.505 0.499 0.505 0.455 0.527 83,854,542 0.4925 13.58%
1997-08-27 0 0.810 0.810 0.820 0.730 0.840 34,076,000 27,371,140 0.8032 0.444 0.444 0.450 0.401 0.461 62,109,885 0.4407 9.46%
1997-08-26 0 0.740 0.740 0.750 0.730 0.770 5,184,000 3,847,000 0.7421 0.406 0.406 0.411 0.401 0.422 9,448,810 0.4071 1.37%
1997-08-25 0 0.730 0.720 0.730 0.690 0.760 9,122,000 6,666,900 0.7309 0.401 0.395 0.401 0.379 0.417 16,626,552 0.4010 5.80%
1997-08-22 0 0.690 0.680 0.690 0.660 0.720 4,570,000 3,157,680 0.6910 0.379 0.373 0.379 0.362 0.395 8,329,680 0.3791 0.00%
1997-08-21 0 0.690 0.690 0.700 0.690 0.770 6,232,000 4,559,840 0.7317 0.379 0.379 0.384 0.379 0.422 11,358,986 0.4014 -8.00%
1997-08-20 0 0.750 0.740 0.750 0.690 0.770 5,990,000 4,476,400 0.7473 0.411 0.406 0.411 0.379 0.422 10,917,896 0.4100 5.63%
1997-08-19 1 0.710 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
1997-08-15 0 0.710 0.700 0.710 0.680 0.720 7,004,000 4,898,900 0.6994 0.390 0.384 0.390 0.373 0.395 12,766,100 0.3837 1.43%
1997-08-14 0 0.700 0.690 0.710 0.680 0.750 8,200,000 5,763,860 0.7029 0.384 0.379 0.390 0.373 0.411 14,946,034 0.3856 -1.41%
1997-08-13 0 0.710 0.710 0.720 0.710 0.740 6,222,000 4,545,460 0.7305 0.390 0.390 0.395 0.390 0.406 11,340,759 0.4008 -4.05%
1997-08-12 0 0.740 0.740 0.750 0.730 0.810 5,968,000 4,585,340 0.7683 0.406 0.406 0.411 0.401 0.444 10,877,797 0.4215 -2.63%
1997-08-11 0 0.760 0.750 0.760 0.700 0.800 7,120,000 5,404,520 0.7591 0.417 0.411 0.417 0.384 0.439 12,977,532 0.4165 -2.56%
1997-08-08 0 0.780 0.750 0.760 0.750 0.860 15,836,000 12,615,940 0.7967 0.428 0.411 0.417 0.411 0.472 28,864,073 0.4371 -3.70%
1997-08-07 0 0.810 0.790 0.800 0.770 0.870 34,560,000 28,209,000 0.8162 0.444 0.433 0.439 0.422 0.477 62,992,066 0.4478 5.19%
1997-08-06 0 0.770 0.770 0.780 0.660 0.780 25,158,000 17,851,380 0.7096 0.422 0.422 0.428 0.362 0.428 45,855,162 0.3893 16.67%
1997-08-05 0 0.660 0.660 0.670 0.650 0.670 5,080,000 3,329,540 0.6554 0.362 0.362 0.368 0.357 0.368 9,259,250 0.3596 1.54%
1997-08-04 0 0.650 0.650 0.660 0.640 0.660 8,198,000 5,337,980 0.6511 0.357 0.357 0.362 0.351 0.362 14,942,389 0.3572 0.00%
1997-08-01 0 0.650 0.640 0.650 0.640 0.700 9,664,000 6,362,380 0.6584 0.357 0.351 0.357 0.351 0.384 17,614,448 0.3612 0.00%
1997-07-31 0 0.650 0.650 0.660 0.620 0.670 13,000,000 8,294,240 0.6380 0.357 0.357 0.362 0.340 0.368 23,694,932 0.3500 6.56%
1997-07-30 0 0.610 0.600 0.610 0.590 0.670 10,066,000 6,170,880 0.6130 0.335 0.329 0.335 0.324 0.368 18,347,168 0.3363 1.67%
1997-07-29 0 0.600 0.590 0.600 0.580 0.730 37,756,000 22,804,580 0.6040 0.329 0.324 0.329 0.318 0.401 68,817,373 0.3314 -3.23%
1997-07-28 0 0.620 0.620 0.630 0.530 0.690 16,714,000 10,599,160 0.6341 0.340 0.340 0.346 0.291 0.379 30,464,392 0.3479 24.00%
1997-07-25 0 0.500 0.500 0.520 0.490 0.500 3,690,000 1,824,050 0.4943 0.274 0.274 0.285 0.269 0.274 6,725,715 0.2712 2.04%
1997-07-24 0 0.490 0.490 0.520 0.480 0.510 1,022,000 503,100 0.4923 0.269 0.269 0.285 0.263 0.280 1,862,786 0.2701 -2.00%
1997-07-23 0 0.500 0.480 0.500 0.500 0.530 1,512,000 716,180 0.4737 0.274 0.263 0.274 0.274 0.291 2,755,903 0.2599 -3.85%
1997-07-22 0 0.520 0.520 0.530 0.520 0.530 238,000 124,940 0.5250 0.285 0.285 0.291 0.285 0.291 433,800 0.2880 -1.89%
1997-07-21 0 0.530 0.530 0.540 0.490 0.540 1,044,000 539,700 0.5170 0.291 0.291 0.296 0.269 0.296 1,902,885 0.2836 8.16%
1997-07-18 0 0.490 - 0.490 0.490 0.530 1,314,000 669,660 0.5096 0.269 - 0.269 0.269 0.291 2,395,011 0.2796 0.00%
1997-07-17 0 0.490 0.480 0.510 0.440 0.510 1,150,000 531,600 0.4623 0.269 0.263 0.280 0.241 0.280 2,096,090 0.2536 11.36%
1997-07-16 0 0.440 - 0.450 0.440 0.440 230,000 101,200 0.4400 0.241 - 0.247 0.241 0.241 419,218 0.2414 1.15%
1997-07-15 0 0.435 0.435 0.445 0.410 0.435 140,000 59,250 0.4232 0.239 0.239 0.244 0.225 0.239 255,176 0.2322 1.16%
1997-07-14 0 0.430 - 0.430 - - 0 0 - 0.236 - 0.236 - - 0 - -4.44%
1997-07-11 0 0.450 - 0.450 0.450 0.450 30,000 13,500 0.4500 0.247 - 0.247 0.247 0.247 54,681 0.2469 -2.17%
1997-07-10 0 0.460 - 0.460 0.460 0.460 100,000 46,000 0.4600 0.252 - 0.252 0.252 0.252 182,269 0.2524 0.00%
1997-07-09 0 0.460 - 0.465 - - 0 0 - 0.252 - 0.255 - - 0 - 0.00%
1997-07-08 0 0.460 - 0.480 0.460 0.460 50,000 23,000 0.4600 0.252 - 0.263 0.252 0.252 91,134 0.2524 -4.17%
1997-07-07 0 0.480 - 0.480 - - 0 0 - 0.263 - 0.263 - - 0 - 0.00%
1997-07-04 0 0.480 0.455 0.480 0.455 0.480 428,000 199,040 0.4650 0.263 0.250 0.263 0.250 0.263 780,110 0.2551 5.49%
1997-07-03 0 0.455 0.455 - 0.455 0.455 60,000 27,300 0.4550 0.250 0.250 - 0.250 0.250 109,361 0.2496 -2.15%
1997-06-27 0 0.465 0.455 0.470 0.465 0.485 900,000 428,850 0.4765 0.255 0.250 0.258 0.255 0.266 1,640,418 0.2614 0.00%
1997-06-26 0 0.465 0.455 0.465 0.465 0.465 216,000 100,440 0.4650 0.255 0.250 0.255 0.255 0.255 393,700 0.2551 0.00%
1997-06-25 0 0.465 0.465 0.480 0.455 0.520 1,060,000 511,140 0.4822 0.255 0.255 0.263 0.250 0.285 1,932,048 0.2646 3.33%
1997-06-24 0 0.450 0.450 0.460 0.420 0.470 840,000 366,450 0.4363 0.247 0.247 0.252 0.230 0.258 1,531,057 0.2393 0.00%
1997-06-23 0 0.450 0.450 0.490 0.450 0.470 256,000 120,950 0.4725 0.247 0.247 0.269 0.247 0.258 466,608 0.2592 -5.26%
1997-06-20 0 0.475 0.470 0.480 0.475 0.490 740,000 355,300 0.4801 0.261 0.258 0.263 0.261 0.269 1,348,788 0.2634 -1.04%
1997-06-19 0 0.480 0.470 0.490 0.480 0.480 430,000 206,400 0.4800 0.263 0.258 0.269 0.263 0.263 783,755 0.2633 -4.00%
1997-06-18 0 0.500 0.480 0.500 0.500 0.530 700,000 356,500 0.5093 0.274 0.263 0.274 0.274 0.291 1,275,881 0.2794 0.00%
1997-06-17 0 0.500 0.490 0.530 0.500 0.550 404,000 214,460 0.5308 0.274 0.269 0.291 0.274 0.302 736,366 0.2912 -3.85%
1997-06-16 0 0.520 0.520 0.540 0.500 0.520 430,000 219,300 0.5100 0.285 0.285 0.296 0.274 0.285 783,755 0.2798 8.33%
1997-06-13 0 0.480 0.480 0.500 0.470 0.480 660,000 315,100 0.4774 0.263 0.263 0.274 0.258 0.263 1,202,973 0.2619 0.00%
1997-06-12 0 0.480 - 0.480 0.480 0.530 1,660,000 836,800 0.5041 0.263 - 0.263 0.263 0.291 3,025,661 0.2766 -5.88%
1997-06-11 0 0.510 0.510 0.550 0.500 0.530 502,000 257,040 0.5120 0.280 0.280 0.302 0.274 0.291 914,989 0.2809 -3.77%
1997-06-10 0 0.530 0.530 0.550 0.530 0.560 1,470,000 803,100 0.5463 0.291 0.291 0.302 0.291 0.307 2,679,350 0.2997 -3.64%
1997-06-06 0 0.550 0.540 0.550 0.540 0.560 1,100,000 604,500 0.5495 0.302 0.296 0.302 0.296 0.307 2,004,956 0.3015 0.00%
1997-06-05 0 0.550 0.550 0.560 0.540 0.570 2,062,000 1,139,540 0.5526 0.302 0.302 0.307 0.296 0.313 3,758,381 0.3032 1.85%
1997-06-04 0 0.540 0.530 0.540 0.530 0.580 2,590,000 1,451,740 0.5605 0.296 0.291 0.296 0.291 0.318 4,720,760 0.3075 5.88%
1997-06-03 0 0.510 0.510 0.530 0.510 0.530 210,000 108,000 0.5143 0.280 0.280 0.291 0.280 0.291 382,764 0.2822 -7.27%
1997-06-02 0 0.550 0.520 0.550 0.490 0.550 1,364,000 699,700 0.5130 0.302 0.285 0.302 0.269 0.302 2,486,145 0.2814 5.77%
1997-05-30 0 0.520 0.510 0.520 0.500 0.570 1,530,000 807,300 0.5276 0.285 0.280 0.285 0.274 0.313 2,788,711 0.2895 -8.77%
1997-05-29 0 0.570 0.550 0.580 0.450 0.600 2,970,000 1,622,800 0.5464 0.313 0.302 0.318 0.247 0.329 5,413,381 0.2998 23.91%
1997-05-28 0 0.460 0.450 0.475 0.450 0.460 840,000 384,700 0.4580 0.252 0.247 0.261 0.247 0.252 1,531,057 0.2513 5.75%
1997-05-27 0 0.435 0.435 0.450 0.420 0.460 1,902,000 831,960 0.4374 0.239 0.239 0.247 0.230 0.252 3,466,751 0.2400 -5.43%
1997-05-26 0 0.460 0.450 0.465 0.460 0.500 1,064,000 512,220 0.4814 0.252 0.247 0.255 0.252 0.274 1,939,339 0.2641 -8.00%
1997-05-23 0 0.500 0.500 0.520 0.500 0.520 896,000 451,400 0.5038 0.274 0.274 0.285 0.274 0.285 1,633,128 0.2764 -7.41%
1997-05-22 0 0.540 0.520 0.540 0.520 0.550 730,000 389,060 0.5330 0.296 0.285 0.296 0.285 0.302 1,330,562 0.2924 3.85%
1997-05-21 0 0.520 - 0.530 0.520 0.560 600,000 320,000 0.5333 0.285 - 0.291 0.285 0.307 1,093,612 0.2926 -1.89%
1997-05-20 0 0.530 0.530 0.540 0.520 0.560 562,000 300,940 0.5355 0.291 0.291 0.296 0.285 0.307 1,024,350 0.2938 -5.36%
1997-05-19 0 0.560 0.540 0.560 0.540 0.600 2,298,000 1,311,900 0.5709 0.307 0.296 0.307 0.296 0.329 4,188,535 0.3132 -3.45%
1997-05-16 0 0.580 0.580 0.590 0.520 0.590 2,692,000 1,506,960 0.5598 0.318 0.318 0.324 0.285 0.324 4,906,674 0.3071 5.45%
1997-05-15 0 0.550 0.540 0.550 0.520 0.650 9,482,000 5,727,660 0.6041 0.302 0.296 0.302 0.285 0.357 17,282,719 0.3314 -12.70%
1997-05-14 0 0.630 0.640 0.650 0.520 0.650 19,478,000 11,441,860 0.5874 0.346 0.351 0.357 0.285 0.357 35,502,299 0.3223 23.53%
1997-05-13 0 0.510 0.500 0.510 0.445 0.530 10,270,000 5,038,670 0.4906 0.280 0.274 0.280 0.244 0.291 18,718,996 0.2692 20.00%
1997-05-12 0 0.425 0.420 0.425 0.400 0.430 2,178,000 906,940 0.4164 0.233 0.230 0.233 0.219 0.236 3,969,812 0.2285 6.25%
1997-05-09 0 0.400 0.400 0.410 0.400 0.410 720,000 289,200 0.4017 0.219 0.219 0.225 0.219 0.225 1,312,335 0.2204 2.56%
1997-05-08 0 0.390 0.390 0.410 0.390 0.390 368,000 143,520 0.3900 0.214 0.214 0.225 0.214 0.214 670,749 0.2140 0.00%
1997-05-07 0 0.390 0.390 0.400 0.390 0.420 1,006,000 408,410 0.4060 0.214 0.214 0.219 0.214 0.230 1,833,623 0.2227 -4.88%
1997-05-06 0 0.410 0.410 0.420 0.395 0.440 2,198,000 913,790 0.4157 0.225 0.225 0.230 0.217 0.241 4,006,266 0.2281 6.49%
1997-05-05 0 0.385 0.385 0.400 0.360 0.385 1,508,000 568,510 0.3770 0.211 0.211 0.219 0.198 0.211 2,748,612 0.2068 6.94%
1997-05-02 0 0.360 0.360 0.365 0.350 0.360 250,000 89,200 0.3568 0.198 0.198 0.200 0.192 0.198 455,672 0.1958 -2.70%
1997-05-01 0 0.370 0.370 0.380 0.360 0.380 576,000 213,780 0.3711 0.203 0.203 0.208 0.198 0.208 1,049,868 0.2036 5.71%
1997-04-30 0 0.350 0.350 - - - 0 0 - 0.192 0.192 - - - 0 - 2.94%
1997-04-29 0 0.340 0.350 0.360 0.340 0.350 622,000 214,420 0.3447 0.187 0.192 0.198 0.187 0.192 1,133,711 0.1891 -4.23%
1997-04-28 0 0.355 0.355 0.360 0.350 0.365 946,000 335,540 0.3547 0.195 0.195 0.198 0.192 0.200 1,724,262 0.1946 -2.74%
1997-04-25 0 0.365 0.365 0.370 0.350 0.365 1,160,000 416,950 0.3594 0.200 0.200 0.203 0.192 0.200 2,114,317 0.1972 -3.95%
1997-04-24 0 0.380 0.370 0.380 0.380 0.380 110,000 41,800 0.3800 0.208 0.203 0.208 0.208 0.208 200,496 0.2085 0.00%
1997-04-23 0 0.380 0.380 0.390 0.355 0.405 1,380,000 548,030 0.3971 0.208 0.208 0.214 0.195 0.222 2,515,308 0.2179 -2.56%
1997-04-22 0 0.390 0.380 0.390 0.375 0.390 830,000 320,500 0.3861 0.214 0.208 0.214 0.206 0.214 1,512,830 0.2119 0.00%
1997-04-21 0 0.390 0.390 0.415 0.370 0.405 1,564,000 602,010 0.3849 0.214 0.214 0.228 0.203 0.222 2,850,683 0.2112 4.00%
1997-04-18 0 0.375 0.370 0.380 0.360 0.375 428,000 158,630 0.3706 0.206 0.203 0.208 0.198 0.206 780,110 0.2033 4.17%
1997-04-17 0 0.360 0.370 0.375 0.360 0.370 360,000 130,000 0.3611 0.198 0.203 0.206 0.198 0.203 656,167 0.1981 -1.37%
1997-04-16 0 0.365 0.365 0.385 0.360 0.380 728,000 269,940 0.3708 0.200 0.200 0.211 0.198 0.208 1,326,916 0.2034 -1.35%
1997-04-15 0 0.370 0.370 0.385 0.365 0.380 300,000 111,500 0.3717 0.203 0.203 0.211 0.200 0.208 546,806 0.2039 1.37%
1997-04-14 0 0.365 0.365 0.395 0.365 0.380 162,000 60,830 0.3755 0.200 0.200 0.217 0.200 0.208 295,275 0.2060 -7.59%
1997-04-11 0 0.395 0.395 0.400 0.385 0.400 356,000 140,120 0.3936 0.217 0.217 0.219 0.211 0.219 648,877 0.2159 0.00%
1997-04-10 0 0.395 0.395 0.400 0.385 0.400 790,000 312,550 0.3956 0.217 0.217 0.219 0.211 0.219 1,439,923 0.2171 -3.66%
1997-04-09 0 0.410 0.395 0.410 0.400 0.420 1,340,000 552,310 0.4122 0.225 0.217 0.225 0.219 0.230 2,442,401 0.2261 2.50%
1997-04-08 0 0.400 0.415 0.420 0.395 0.435 4,980,000 2,096,920 0.4211 0.219 0.228 0.230 0.217 0.239 9,076,982 0.2310 2.56%
1997-04-07 0 0.390 0.390 0.395 0.390 0.395 598,000 233,670 0.3908 0.214 0.214 0.217 0.214 0.217 1,089,967 0.2144 1.30%
1997-04-04 0 0.385 0.380 0.390 0.365 0.385 584,000 221,020 0.3785 0.211 0.208 0.214 0.200 0.211 1,064,449 0.2076 5.48%
1997-04-03 0 0.365 0.365 0.380 0.365 0.380 1,560,000 574,750 0.3684 0.200 0.200 0.208 0.200 0.208 2,843,392 0.2021 2.82%
1997-04-02 0 0.355 0.345 0.385 0.345 0.385 310,000 109,350 0.3527 0.195 0.189 0.211 0.189 0.211 565,033 0.1935 -2.74%
1997-04-01 0 0.365 0.365 0.385 0.360 0.390 280,000 103,400 0.3693 0.200 0.200 0.211 0.198 0.214 510,352 0.2026 -1.35%
1997-03-27 0 0.370 0.370 0.395 0.360 0.395 1,332,000 502,850 0.3775 0.203 0.203 0.217 0.198 0.217 2,427,819 0.2071 -7.50%
1997-03-26 0 0.400 0.390 0.400 0.400 0.425 870,000 359,500 0.4132 0.219 0.214 0.219 0.219 0.233 1,585,738 0.2267 -4.76%
1997-03-25 0 0.420 0.415 0.425 0.405 0.440 2,142,000 928,340 0.4334 0.230 0.228 0.233 0.222 0.241 3,904,196 0.2378 -3.45%
1997-03-24 0 0.435 0.430 0.435 0.400 0.470 10,580,000 4,658,250 0.4403 0.239 0.236 0.239 0.219 0.258 19,284,029 0.2416 12.99%
1997-03-21 0 0.385 0.385 0.390 0.320 0.435 6,796,000 2,427,220 0.3572 0.211 0.211 0.214 0.176 0.239 12,386,981 0.1959 -16.30%
1997-03-20 0 0.460 0.450 0.465 0.310 0.560 8,998,000 4,207,620 0.4676 0.252 0.247 0.255 0.170 0.307 16,400,538 0.2566 64.29%
1997-03-19 1 0.280 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
1997-03-18 1 0.280 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
1997-03-17 1 0.280 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
1997-03-14 1 0.280 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
1997-03-13 1 0.280 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
1997-03-12 1 0.280 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
1997-03-11 1 0.280 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
1997-03-10 1 0.280 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
1997-03-07 1 0.280 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
1997-03-06 1 0.280 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
1997-03-05 1 0.280 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
1997-03-04 1 0.280 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
1997-03-03 1 0.280 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
1997-02-28 0 0.280 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
1997-02-27 0 0.280 0.280 - - - 0 0 - 0.154 0.154 - - - 0 - 0.00%
1997-02-26 0 0.280 0.270 0.290 0.280 0.280 100,000 28,000 0.2800 0.154 0.148 0.159 0.154 0.154 182,269 0.1536 -3.45%
1997-02-25 0 0.290 - 0.300 - - 0 0 - 0.159 - 0.165 - - 0 - 0.00%
1997-02-24 0 0.290 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
1997-02-21 0 0.290 - 0.300 0.290 0.290 100,000 29,000 0.2900 0.159 - 0.165 0.159 0.159 182,269 0.1591 -3.33%
1997-02-20 0 0.300 0.285 0.320 0.300 0.300 200,000 60,000 0.3000 0.165 0.156 0.176 0.165 0.165 364,537 0.1646 3.45%
1997-02-19 0 0.290 - 0.300 0.290 0.290 50,000 14,500 0.2900 0.159 - 0.165 0.159 0.159 91,134 0.1591 0.00%
1997-02-18 0 0.290 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
1997-02-17 0 0.290 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
1997-02-14 0 0.290 - 0.310 - - 0 0 - 0.159 - 0.170 - - 0 - 0.00%
1997-02-13 0 0.290 - 0.295 - - 0 0 - 0.159 - 0.162 - - 0 - 0.00%
1997-02-12 0 0.290 - 0.295 - - 0 0 - 0.159 - 0.162 - - 0 - 0.00%
1997-02-11 0 0.290 - 0.300 - - 0 0 - 0.159 - 0.165 - - 0 - 0.00%
1997-02-10 0 0.290 - 0.295 0.290 0.290 60,000 17,400 0.2900 0.159 - 0.162 0.159 0.159 109,361 0.1591 0.00%
1997-02-05 0 0.290 0.285 0.290 0.290 0.290 30,000 8,700 0.2900 0.159 0.156 0.159 0.159 0.159 54,681 0.1591 -1.69%
1997-02-04 0 0.295 - 0.300 - - 0 0 - 0.162 - 0.165 - - 0 - 0.00%
1997-02-03 0 0.295 - 0.295 - - 0 0 - 0.162 - 0.162 - - 0 - 0.00%
1997-01-31 0 0.295 0.285 0.300 - - 0 0 - 0.162 0.156 0.165 - - 0 - 0.00%
1997-01-30 0 0.295 0.290 0.305 0.295 0.295 40,000 11,800 0.2950 0.162 0.159 0.167 0.162 0.162 72,907 0.1618 0.00%
1997-01-29 0 0.295 0.295 0.300 0.290 0.290 50,000 14,500 0.2900 0.162 0.162 0.165 0.159 0.159 91,134 0.1591 -1.67%
1997-01-28 0 0.300 0.285 0.300 - - 0 0 - 0.165 0.156 0.165 - - 0 - 0.00%
1997-01-27 0 0.300 0.300 0.310 0.300 0.300 50,000 15,000 0.3000 0.165 0.165 0.170 0.165 0.165 91,134 0.1646 1.69%
1997-01-24 0 0.295 0.290 0.305 0.295 0.295 50,000 14,750 0.2950 0.162 0.159 0.167 0.162 0.162 91,134 0.1618 -1.67%
1997-01-23 0 0.300 0.295 0.310 0.300 0.300 50,000 15,000 0.3000 0.165 0.162 0.170 0.165 0.165 91,134 0.1646 -1.64%
1997-01-22 0 0.305 0.305 0.310 0.305 0.305 270,000 82,350 0.3050 0.167 0.167 0.170 0.167 0.167 492,126 0.1673 0.00%
1997-01-21 0 0.305 0.300 0.310 0.305 0.310 450,000 138,500 0.3078 0.167 0.165 0.170 0.167 0.170 820,209 0.1689 1.67%
1997-01-20 0 0.300 0.300 0.330 0.300 0.300 400,000 120,000 0.3000 0.165 0.165 0.181 0.165 0.165 729,075 0.1646 -3.23%
1997-01-17 0 0.310 0.310 0.330 0.305 0.310 740,000 229,200 0.3097 0.170 0.170 0.181 0.167 0.170 1,348,788 0.1699 1.64%
1997-01-16 0 0.305 0.300 0.330 0.305 0.310 560,000 172,100 0.3073 0.167 0.165 0.181 0.167 0.170 1,020,705 0.1686 1.67%
1997-01-15 0 0.300 0.300 0.320 - - 0 0 - 0.165 0.165 0.176 - - 0 - 0.00%
1997-01-14 0 0.300 0.300 - 0.300 0.300 90,000 27,000 0.3000 0.165 0.165 - 0.165 0.165 164,042 0.1646 -3.23%
1997-01-13 0 0.310 0.300 0.330 0.310 0.310 50,000 15,500 0.3100 0.170 0.165 0.181 0.170 0.170 91,134 0.1701 -6.06%
1997-01-10 0 0.330 0.305 0.330 0.280 0.350 580,000 183,050 0.3156 0.181 0.167 0.181 0.154 0.192 1,057,159 0.1732 10.00%
1997-01-09 0 0.300 0.300 0.310 0.300 0.305 340,000 103,000 0.3029 0.165 0.165 0.170 0.165 0.167 619,714 0.1662 0.00%
1997-01-08 0 0.300 0.300 0.325 0.300 0.300 50,000 15,000 0.3000 0.165 0.165 0.178 0.165 0.165 91,134 0.1646 -6.25%
1997-01-07 0 0.320 0.310 0.330 0.320 0.320 60,000 19,200 0.3200 0.176 0.170 0.181 0.176 0.176 109,361 0.1756 3.23%
1997-01-06 0 0.310 0.305 - 0.310 0.310 40,000 12,400 0.3100 0.170 0.167 - 0.170 0.170 72,907 0.1701 0.00%
1997-01-03 0 0.310 0.300 0.310 - - 30,000 9,300 0.3100 0.170 0.165 0.170 - - 54,681 0.1701 0.00%
1997-01-02 0 0.310 - - 0.310 0.310 50,000 15,500 0.3100 0.170 - - 0.170 0.170 91,134 0.1701 0.00%
1996-12-31 0 0.310 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1996-12-30 0 0.310 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1996-12-27 0 0.310 0.305 - 0.305 0.310 250,000 77,250 0.3090 0.170 0.167 - 0.167 0.170 455,672 0.1695 1.64%
1996-12-24 0 0.305 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1996-12-23 0 0.305 0.305 - - - 0 0 - 0.167 0.167 - - - 0 - 0.00%
1996-12-20 0 0.305 0.305 0.325 0.300 0.310 200,000 60,600 0.3030 0.167 0.167 0.178 0.165 0.170 364,537 0.1662 -4.69%
1996-12-19 0 0.320 - - - - 0 0 - 0.176 - - - - 0 - 0.00%
1996-12-18 0 0.320 0.315 0.320 0.320 0.320 268,000 85,760 0.3200 0.176 0.173 0.176 0.176 0.176 488,480 0.1756 0.00%
1996-12-17 0 0.320 0.300 0.330 - - 0 0 - 0.176 0.165 0.181 - - 0 - 0.00%
1996-12-16 0 0.320 0.320 0.340 - - 0 0 - 0.176 0.176 0.187 - - 0 - 0.00%
1996-12-13 0 0.320 0.320 0.340 0.320 0.320 42,000 13,440 0.3200 0.176 0.176 0.187 0.176 0.176 76,553 0.1756 -8.57%
1996-12-12 0 0.350 - 0.355 0.350 0.350 100,000 35,000 0.3500 0.192 - 0.195 0.192 0.192 182,269 0.1920 9.38%
1996-12-11 0 0.320 0.320 0.350 0.320 0.320 30,000 9,600 0.3200 0.176 0.176 0.192 0.176 0.176 54,681 0.1756 -3.03%
1996-12-10 0 0.330 0.330 0.345 0.330 0.330 260,000 86,300 0.3319 0.181 0.181 0.189 0.181 0.181 473,899 0.1821 -5.71%
1996-12-09 0 0.350 0.320 0.350 0.340 0.350 202,000 70,200 0.3475 0.192 0.176 0.192 0.187 0.192 368,183 0.1907 4.48%
1996-12-06 0 0.335 - 0.335 - - 0 0 - 0.184 - 0.184 - - 0 - -1.47%
1996-12-05 0 0.340 0.310 0.350 0.340 0.340 130,000 44,200 0.3400 0.187 0.170 0.192 0.187 0.187 236,949 0.1865 -2.86%
1996-12-04 0 0.350 - 0.350 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
1996-12-03 0 0.350 - 0.350 0.350 0.350 264,000 92,400 0.3500 0.192 - 0.192 0.192 0.192 481,189 0.1920 0.00%
1996-12-02 0 0.350 - 0.360 0.345 0.360 300,000 105,460 0.3515 0.192 - 0.198 0.189 0.198 546,806 0.1929 1.45%
1996-11-29 0 0.345 - 0.345 0.345 0.345 42,000 14,490 0.3450 0.189 - 0.189 0.189 0.189 76,553 0.1893 1.47%
1996-11-28 0 0.340 0.320 0.355 0.335 0.350 300,000 101,750 0.3392 0.187 0.176 0.195 0.184 0.192 546,806 0.1861 1.49%
1996-11-27 0 0.335 0.335 0.350 - - 0 0 - 0.184 0.184 0.192 - - 0 - 0.00%
1996-11-26 0 0.335 0.335 0.355 0.320 0.350 560,000 188,420 0.3365 0.184 0.184 0.195 0.176 0.192 1,020,705 0.1846 0.00%
1996-11-25 0 0.335 0.320 0.335 0.330 0.335 150,000 50,000 0.3333 0.184 0.176 0.184 0.181 0.184 273,403 0.1829 0.00%
1996-11-22 0 0.335 - 0.355 - - 0 0 - 0.184 - 0.195 - - 0 - 0.00%
1996-11-21 0 0.335 0.315 0.335 0.335 0.335 80,000 26,800 0.3350 0.184 0.173 0.184 0.184 0.184 145,815 0.1838 1.52%
1996-11-20 0 0.330 0.330 0.340 - - 0 0 - 0.181 0.181 0.187 - - 0 - 0.00%
1996-11-19 0 0.330 0.330 0.355 0.330 0.340 440,000 147,100 0.3343 0.181 0.181 0.195 0.181 0.187 801,982 0.1834 -2.94%
1996-11-18 0 0.340 0.325 0.350 - - 0 0 - 0.187 0.178 0.192 - - 0 - 0.00%
1996-11-15 0 0.340 0.330 0.350 0.330 0.340 122,000 40,660 0.3333 0.187 0.181 0.192 0.181 0.187 222,368 0.1829 -2.86%
1996-11-14 0 0.350 0.350 0.360 0.315 0.355 1,330,000 446,500 0.3357 0.192 0.192 0.198 0.173 0.195 2,424,174 0.1842 6.06%
1996-11-13 0 0.330 0.330 0.350 0.330 0.350 380,000 128,850 0.3391 0.181 0.181 0.192 0.181 0.192 692,621 0.1860 -7.04%
1996-11-12 0 0.355 0.345 0.365 0.355 0.360 190,000 68,150 0.3587 0.195 0.189 0.200 0.195 0.198 346,311 0.1968 -5.33%
1996-11-11 0 0.375 0.360 0.375 0.350 0.375 140,000 50,650 0.3618 0.206 0.198 0.206 0.192 0.206 255,176 0.1985 0.00%
1996-11-08 0 0.375 0.375 0.380 0.370 0.395 1,284,000 482,700 0.3759 0.206 0.206 0.208 0.203 0.217 2,340,330 0.2063 -3.85%
1996-11-07 0 0.390 0.375 0.390 0.385 0.420 6,254,000 2,530,660 0.4046 0.214 0.206 0.214 0.211 0.230 11,399,085 0.2220 1.30%
1996-11-06 0 0.385 0.380 0.390 0.360 0.415 9,180,000 3,577,330 0.3897 0.211 0.208 0.214 0.198 0.228 16,732,267 0.2138 13.24%
1996-11-05 0 0.340 0.335 0.340 0.290 0.360 5,184,000 1,692,530 0.3265 0.187 0.184 0.187 0.159 0.198 9,448,810 0.1791 17.24%
1996-11-04 0 0.290 0.280 0.290 0.290 0.290 250,000 72,500 0.2900 0.159 0.154 0.159 0.159 0.159 455,672 0.1591 3.57%
1996-11-01 0 0.280 0.280 0.290 0.280 0.280 168,000 47,040 0.2800 0.154 0.154 0.159 0.154 0.154 306,211 0.1536 0.00%
1996-10-31 0 0.280 0.260 0.280 - - 0 0 - 0.154 0.143 0.154 - - 0 - 0.00%
1996-10-30 0 0.280 0.270 - 0.280 0.280 100,000 28,000 0.2800 0.154 0.148 - 0.154 0.154 182,269 0.1536 3.70%
1996-10-29 0 0.270 0.250 - 0.270 0.270 450,000 121,500 0.2700 0.148 0.137 - 0.148 0.148 820,209 0.1481 0.00%
1996-10-28 0 0.270 0.255 0.280 0.265 0.270 90,000 23,900 0.2656 0.148 0.140 0.154 0.145 0.148 164,042 0.1457 0.00%
1996-10-25 0 0.270 0.265 - - - 0 0 - 0.148 0.145 - - - 0 - 0.00%
1996-10-24 0 0.270 0.270 0.290 0.270 0.270 50,000 13,500 0.2700 0.148 0.148 0.159 0.148 0.148 91,134 0.1481 3.85%
1996-10-23 0 0.260 0.260 - - - 0 0 - 0.143 0.143 - - - 0 - 0.00%
1996-10-22 0 0.260 0.260 0.300 0.260 0.280 110,000 29,800 0.2709 0.143 0.143 0.165 0.143 0.154 200,496 0.1486 -7.14%
1996-10-18 0 0.280 - - 0.280 0.280 50,000 14,000 0.2800 0.154 - - 0.154 0.154 91,134 0.1536 0.00%
1996-10-17 0 0.280 - 0.300 0.280 0.280 50,000 14,000 0.2800 0.154 - 0.165 0.154 0.154 91,134 0.1536 -6.67%
1996-10-16 0 0.300 0.285 0.300 0.300 0.300 200,000 60,000 0.3000 0.165 0.156 0.165 0.165 0.165 364,537 0.1646 0.00%
1996-10-15 0 0.300 0.300 0.315 - - 0 0 - 0.165 0.165 0.173 - - 0 - 0.00%
1996-10-14 0 0.300 0.300 0.305 0.300 0.305 170,000 51,500 0.3029 0.165 0.165 0.167 0.165 0.167 309,857 0.1662 3.45%
1996-10-11 0 0.290 0.290 - 0.290 0.290 80,000 23,200 0.2900 0.159 0.159 - 0.159 0.159 145,815 0.1591 0.00%
1996-10-10 0 0.290 0.285 - - - 0 0 - 0.159 0.156 - - - 0 - 0.00%
1996-10-09 0 0.290 0.280 - - - 0 0 - 0.159 0.154 - - - 0 - 0.00%
1996-10-08 0 0.290 0.280 - - - 0 0 - 0.159 0.154 - - - 0 - 0.00%
1996-10-07 0 0.290 0.285 0.310 - - 0 0 - 0.159 0.156 0.170 - - 0 - 0.00%
1996-10-04 0 0.290 0.290 0.300 0.290 0.300 200,000 59,000 0.2950 0.159 0.159 0.165 0.159 0.165 364,537 0.1618 0.00%
1996-10-03 0 0.290 0.290 0.300 0.280 0.290 390,000 111,200 0.2851 0.159 0.159 0.165 0.154 0.159 710,848 0.1564 3.57%
1996-10-02 0 0.280 0.280 0.310 0.280 0.280 100,000 28,000 0.2800 0.154 0.154 0.170 0.154 0.154 182,269 0.1536 -6.67%
1996-10-01 0 0.300 - 0.310 - - 0 0 - 0.165 - 0.170 - - 0 - 0.00%
1996-09-30 0 0.300 0.280 0.300 0.300 0.330 1,076,000 343,450 0.3192 0.165 0.154 0.165 0.165 0.181 1,961,211 0.1751 -9.09%
1996-09-27 0 0.330 0.330 0.355 0.300 0.330 1,890,000 587,840 0.3110 0.181 0.181 0.195 0.165 0.181 3,444,879 0.1706 13.79%
1996-09-26 0 0.290 0.290 0.295 0.290 0.300 660,000 197,400 0.2991 0.159 0.159 0.162 0.159 0.165 1,202,973 0.1641 3.57%
1996-09-25 0 0.280 0.280 0.290 0.260 0.285 1,076,000 302,530 0.2812 0.154 0.154 0.159 0.143 0.156 1,961,211 0.1543 0.00%
1996-09-24 0 0.280 0.280 0.300 0.280 0.300 430,000 126,140 0.2933 0.154 0.154 0.165 0.154 0.165 783,755 0.1609 -3.45%
1996-09-23 0 0.290 0.290 0.295 0.280 0.290 634,000 183,460 0.2894 0.159 0.159 0.162 0.154 0.159 1,155,584 0.1588 -3.33%
1996-09-20 0 0.300 0.290 0.310 0.280 0.310 820,000 245,700 0.2996 0.165 0.159 0.170 0.154 0.170 1,494,603 0.1644 -6.25%
1996-09-19 0 0.320 0.315 0.320 0.290 0.330 2,240,000 708,360 0.3162 0.176 0.173 0.176 0.159 0.181 4,082,819 0.1735 10.34%
1996-09-18 0 0.290 0.285 0.290 0.270 0.290 630,000 180,750 0.2869 0.159 0.156 0.159 0.148 0.159 1,148,293 0.1574 7.41%
1996-09-17 0 0.270 0.265 0.285 0.265 0.290 650,000 176,750 0.2719 0.148 0.145 0.156 0.145 0.159 1,184,747 0.1492 3.85%
1996-09-16 0 0.260 0.250 0.265 0.246 0.260 470,000 120,240 0.2558 0.143 0.137 0.145 0.135 0.143 856,663 0.1404 9.24%
1996-09-13 0 0.238 0.235 - 0.238 0.241 180,000 43,000 0.2389 0.131 0.129 - 0.131 0.132 328,084 0.1311 -1.24%
1996-09-12 0 0.241 0.237 - - - 0 0 - 0.132 0.130 - - - 0 - 0.00%
1996-09-11 0 0.241 0.239 - 0.239 0.241 130,000 31,270 0.2405 0.132 0.131 - 0.131 0.132 236,949 0.1320 -1.23%
1996-09-10 0 0.244 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1996-09-09 0 0.244 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1996-09-06 0 0.244 0.240 - 0.240 0.244 200,000 48,400 0.2420 0.134 0.132 - 0.132 0.134 364,537 0.1328 2.95%
1996-09-05 0 0.237 - - 0.237 0.237 300,000 71,100 0.2370 0.130 - - 0.130 0.130 546,806 0.1300 -0.42%
1996-09-04 0 0.238 - 0.242 - - 0 0 - 0.131 - 0.133 - - 0 - 0.00%
1996-09-03 0 0.238 0.238 0.243 - - 0 0 - 0.131 0.131 0.133 - - 0 - 0.00%
1996-09-02 0 0.238 0.238 - - - 0 0 - 0.131 0.131 - - - 0 - 1.71%
1996-08-30 0 0.234 0.230 - 0.230 0.234 200,000 46,400 0.2320 0.128 0.126 - 0.126 0.128 364,537 0.1273 1.74%
1996-08-29 0 0.230 0.230 - 0.230 0.230 50,000 11,500 0.2300 0.126 0.126 - 0.126 0.126 91,134 0.1262 0.00%
1996-08-28 0 0.230 0.220 - - - 0 0 - 0.126 0.121 - - - 0 - 0.00%
1996-08-27 0 0.230 0.220 - - - 0 0 - 0.126 0.121 - - - 0 - 0.00%
1996-08-23 0 0.230 0.230 - 0.230 0.230 93,000 21,380 0.2299 0.126 0.126 - 0.126 0.126 169,510 0.1261 0.00%
1996-08-22 0 0.230 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1996-08-21 0 0.230 0.230 - 0.230 0.230 60,000 13,800 0.2300 0.126 0.126 - 0.126 0.126 109,361 0.1262 -4.17%
1996-08-20 0 0.240 0.240 - 0.240 0.240 40,000 9,600 0.2400 0.132 0.132 - 0.132 0.132 72,907 0.1317 1.69%
1996-08-19 0 0.236 - - - - 0 0 - 0.129 - - - - 0 - 0.00%
1996-08-16 0 0.236 - 0.236 0.240 0.240 10,000 2,400 0.2400 0.129 - 0.129 0.132 0.132 18,227 0.1317 4.89%
1996-08-15 0 0.225 - 0.225 0.225 0.225 50,000 11,250 0.2250 0.123 - 0.123 0.123 0.123 91,134 0.1234 0.00%
1996-08-14 0 0.225 - 0.225 0.225 0.225 10,000 2,250 0.2250 0.123 - 0.123 0.123 0.123 18,227 0.1234 0.00%
1996-08-13 0 0.225 0.220 0.230 0.225 0.230 150,000 34,250 0.2283 0.123 0.121 0.126 0.123 0.126 273,403 0.1253 -8.54%
1996-08-12 0 0.246 - 0.246 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
1996-08-09 0 0.246 - 0.246 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
1996-08-08 0 0.246 - 0.246 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
1996-08-07 0 0.246 - 0.246 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
1996-08-06 0 0.246 - 0.248 - - 0 0 - 0.135 - 0.136 - - 0 - 0.00%
1996-08-05 0 0.246 - 0.248 - - 0 0 - 0.135 - 0.136 - - 0 - 0.00%
1996-08-02 0 0.246 - 0.246 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
1996-08-01 0 0.246 0.242 0.250 0.246 0.246 50,000 12,300 0.2460 0.135 0.133 0.137 0.135 0.135 91,134 0.1350 -1.60%
1996-07-31 0 0.250 0.242 0.260 - - 0 0 - 0.137 0.133 0.143 - - 0 - 0.00%
1996-07-30 0 0.250 - 0.260 - - 0 0 - 0.137 - 0.143 - - 0 - 0.00%
1996-07-29 0 0.250 - 0.265 - - 0 0 - 0.137 - 0.145 - - 0 - 0.00%
1996-07-26 0 0.250 0.250 0.260 0.250 0.250 130,000 32,900 0.2531 0.137 0.137 0.143 0.137 0.137 236,949 0.1388 -3.85%
1996-07-25 0 0.260 0.250 0.270 0.260 0.260 200,000 52,000 0.2600 0.143 0.137 0.148 0.143 0.143 364,537 0.1426 4.00%
1996-07-24 0 0.250 - 0.260 0.250 0.255 170,000 42,750 0.2515 0.137 - 0.143 0.137 0.140 309,857 0.1380 -1.96%
1996-07-23 0 0.255 0.255 0.260 0.255 0.255 50,000 12,750 0.2550 0.140 0.140 0.143 0.140 0.140 91,134 0.1399 0.00%
1996-07-22 0 0.255 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1996-07-19 0 0.255 - 0.270 - - 0 0 - 0.140 - 0.148 - - 0 - 0.00%
1996-07-18 0 0.255 - 0.270 0.255 0.255 100,000 25,500 0.2550 0.140 - 0.148 0.140 0.140 182,269 0.1399 0.00%
1996-07-17 0 0.255 - 0.260 0.255 0.270 400,000 103,800 0.2595 0.140 - 0.143 0.140 0.148 729,075 0.1424 -5.56%
1996-07-16 0 0.270 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
1996-07-15 0 0.270 - 0.270 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
1996-07-12 0 0.270 - 0.270 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
1996-07-11 0 0.270 - 0.270 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
1996-07-10 0 0.270 - 0.280 - - 0 0 - 0.148 - 0.154 - - 0 - 0.00%
1996-07-09 0 0.270 0.246 - - - 0 0 - 0.148 0.135 - - - 0 - 0.00%
1996-07-08 0 0.270 - 0.280 - - 0 0 - 0.148 - 0.154 - - 0 - 0.00%
1996-07-05 0 0.270 - 0.290 - - 0 0 - 0.148 - 0.159 - - 0 - 0.00%
1996-07-04 0 0.270 0.270 0.275 0.270 0.270 50,000 13,500 0.2700 0.148 0.148 0.151 0.148 0.148 91,134 0.1481 -1.82%
1996-07-03 0 0.275 - 0.275 - - 0 0 - 0.151 - 0.151 - - 0 - 0.00%
1996-07-02 0 0.275 - 0.275 - - 0 0 - 0.151 - 0.151 - - 0 - -1.79%
1996-07-01 0 0.280 - 0.280 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
1996-06-28 0 0.280 - 0.285 - - 0 0 - 0.154 - 0.156 - - 0 - 0.00%
1996-06-27 0 0.280 - 0.285 - - 0 0 - 0.154 - 0.156 - - 0 - 0.00%
1996-06-26 0 0.280 - 0.285 - - 0 0 - 0.154 - 0.156 - - 0 - 0.00%
1996-06-25 0 0.280 - 0.285 - - 0 0 - 0.154 - 0.156 - - 0 - 0.00%
1996-06-24 0 0.280 0.255 0.280 - - 0 0 - 0.154 0.140 0.154 - - 0 - 0.00%
1996-06-21 0 0.280 0.246 0.290 - - 0 0 - 0.154 0.135 0.159 - - 0 - 0.00%
1996-06-19 0 0.280 0.250 0.280 - - 0 0 - 0.154 0.137 0.154 - - 0 - 0.00%
1996-06-18 0 0.280 - 0.280 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
1996-06-14 0 0.280 0.265 0.285 0.280 0.280 100,000 28,000 0.2800 0.154 0.145 0.156 0.154 0.154 182,269 0.1536 0.00%
1996-06-13 0 0.280 0.275 0.290 0.280 0.290 588,000 166,490 0.2831 0.154 0.151 0.159 0.154 0.159 1,071,740 0.1553 -1.75%
1996-06-12 0 0.285 0.285 0.290 0.270 0.285 750,000 208,140 0.2775 0.156 0.156 0.159 0.148 0.156 1,367,015 0.1523 9.62%
1996-06-11 0 0.260 0.255 0.265 0.260 0.260 50,000 13,000 0.2600 0.143 0.140 0.145 0.143 0.143 91,134 0.1426 1.96%
1996-06-10 0 0.255 0.255 0.265 0.255 0.255 268,000 68,340 0.2550 0.140 0.140 0.145 0.140 0.140 488,480 0.1399 0.00%
1996-06-07 0 0.255 0.255 0.265 0.250 0.250 90,000 22,500 0.2500 0.140 0.140 0.145 0.137 0.137 164,042 0.1372 0.00%
1996-06-06 0 0.255 0.255 0.270 0.255 0.270 224,000 59,260 0.2646 0.140 0.140 0.148 0.140 0.148 408,282 0.1451 -1.92%
1996-06-05 0 0.260 0.260 0.270 0.260 0.260 100,000 26,000 0.2600 0.143 0.143 0.148 0.143 0.143 182,269 0.1426 0.00%
1996-06-04 0 0.260 0.260 0.270 0.260 0.265 420,000 109,850 0.2615 0.143 0.143 0.148 0.143 0.145 765,529 0.1435 0.00%
1996-06-03 0 0.260 0.260 0.265 0.260 0.260 260,000 67,600 0.2600 0.143 0.143 0.145 0.143 0.143 473,899 0.1426 -3.70%
1996-05-31 0 0.270 0.247 0.270 0.246 0.270 450,000 114,900 0.2553 0.148 0.136 0.148 0.135 0.148 820,209 0.1401 9.31%
1996-05-30 0 0.247 0.247 0.270 0.246 0.250 130,000 32,380 0.2491 0.136 0.136 0.148 0.135 0.137 236,949 0.1367 -1.20%
1996-05-29 0 0.250 0.250 0.275 0.250 0.250 50,000 12,500 0.2500 0.137 0.137 0.151 0.137 0.137 91,134 0.1372 -3.85%
1996-05-28 0 0.260 0.250 0.260 - - 0 0 - 0.143 0.137 0.143 - - 0 - -3.70%
1996-05-27 0 0.270 - 0.270 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
1996-05-24 0 0.270 0.260 0.270 0.260 0.290 1,102,000 294,700 0.2674 0.148 0.143 0.148 0.143 0.159 2,008,601 0.1467 -11.48%
1996-05-23 0 0.305 - 0.320 - - 0 0 - 0.167 - 0.176 - - 0 - 0.00%
1996-05-22 0 0.305 0.290 0.305 0.305 0.305 144,000 43,920 0.3050 0.167 0.159 0.167 0.167 0.167 262,467 0.1673 -4.69%
1996-05-21 0 0.320 0.310 0.320 0.305 0.320 322,000 99,610 0.3093 0.176 0.170 0.176 0.167 0.176 586,905 0.1697 4.92%
1996-05-20 0 0.305 0.300 0.305 0.305 0.310 230,000 70,350 0.3059 0.167 0.165 0.167 0.167 0.170 419,218 0.1678 0.00%
1996-05-17 0 0.305 0.305 0.320 0.305 0.305 50,000 15,250 0.3050 0.167 0.167 0.176 0.167 0.167 91,134 0.1673 -1.61%
1996-05-16 0 0.310 0.310 0.315 0.310 0.310 120,000 37,200 0.3100 0.170 0.170 0.173 0.170 0.170 218,722 0.1701 0.00%
1996-05-15 0 0.310 0.305 0.320 0.310 0.320 320,000 100,400 0.3138 0.170 0.167 0.176 0.170 0.176 583,260 0.1721 0.00%
1996-05-14 0 0.310 0.300 0.310 0.310 0.310 100,000 31,000 0.3100 0.170 0.165 0.170 0.170 0.170 182,269 0.1701 0.00%
1996-05-13 0 0.310 0.310 0.315 0.310 0.310 250,000 77,500 0.3100 0.170 0.170 0.173 0.170 0.170 455,672 0.1701 -1.59%
1996-05-10 0 0.315 0.315 0.325 0.310 0.320 428,000 134,910 0.3152 0.173 0.173 0.178 0.170 0.176 780,110 0.1729 5.00%
1996-05-09 0 0.300 0.300 0.310 0.300 0.320 374,000 116,600 0.3118 0.165 0.165 0.170 0.165 0.176 681,685 0.1710 -9.09%
1996-05-08 0 0.330 0.315 0.340 0.330 0.330 100,000 33,000 0.3300 0.181 0.173 0.187 0.181 0.181 182,269 0.1811 -5.71%
1996-05-07 0 0.350 0.320 0.350 - - 0 0 - 0.192 0.176 0.192 - - 0 - 0.00%
1996-05-06 0 0.350 - 0.350 0.350 0.350 2,000 700 0.3500 0.192 - 0.192 0.192 0.192 3,645 0.1920 4.48%
1996-05-03 0 0.335 0.330 0.340 0.335 0.340 190,000 63,900 0.3363 0.184 0.181 0.187 0.184 0.187 346,311 0.1845 -1.47%
1996-05-02 0 0.340 0.330 0.355 0.340 0.345 196,000 66,890 0.3413 0.187 0.181 0.195 0.187 0.189 357,247 0.1872 -2.86%
1996-05-01 0 0.350 0.340 0.360 0.340 0.350 160,000 55,250 0.3453 0.192 0.187 0.198 0.187 0.192 291,630 0.1895 2.94%
1996-04-30 0 0.340 0.340 - 0.340 0.340 80,000 27,200 0.3400 0.187 0.187 - 0.187 0.187 145,815 0.1865 0.00%
1996-04-29 0 0.340 0.340 0.350 0.340 0.350 218,000 75,580 0.3467 0.187 0.187 0.192 0.187 0.192 397,346 0.1902 -1.45%
1996-04-26 0 0.345 0.345 0.365 0.345 0.345 120,000 41,400 0.3450 0.189 0.189 0.200 0.189 0.189 218,722 0.1893 -2.82%
1996-04-25 0 0.355 0.355 0.360 0.355 0.370 320,000 114,830 0.3588 0.195 0.195 0.198 0.195 0.203 583,260 0.1969 -1.39%
1996-04-24 0 0.360 0.355 0.360 - - 0 0 - 0.198 0.195 0.198 - - 0 - -4.00%
1996-04-23 0 0.375 0.355 0.375 - - 0 0 - 0.206 0.195 0.206 - - 0 - -3.85%
1996-04-22 0 0.390 - 0.390 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
1996-04-19 0 0.390 - - 0.390 0.390 4,000 1,560 0.3900 0.214 - - 0.214 0.214 7,291 0.2140 4.00%
1996-04-18 0 0.375 - 0.380 - - 0 0 - 0.206 - 0.208 - - 0 - 0.00%
1996-04-17 0 0.375 0.375 0.380 0.370 0.375 130,000 48,550 0.3735 0.206 0.206 0.208 0.203 0.206 236,949 0.2049 1.35%
1996-04-16 0 0.370 0.360 0.380 - - 0 0 - 0.203 0.198 0.208 - - 0 - 0.00%
1996-04-15 0 0.370 0.370 0.380 0.370 0.375 218,000 81,090 0.3720 0.203 0.203 0.208 0.203 0.206 397,346 0.2041 -2.63%
1996-04-12 0 0.380 0.365 0.390 0.365 0.385 674,000 251,740 0.3735 0.208 0.200 0.214 0.200 0.211 1,228,491 0.2049 5.56%
1996-04-11 0 0.360 0.360 0.375 0.360 0.370 170,000 62,450 0.3674 0.198 0.198 0.206 0.198 0.203 309,857 0.2015 0.00%
1996-04-10 0 0.360 0.360 0.375 0.355 0.360 44,000 15,700 0.3568 0.198 0.198 0.206 0.195 0.198 80,198 0.1958 -4.00%
1996-04-09 0 0.375 0.355 0.380 - - 0 0 - 0.206 0.195 0.208 - - 0 - 0.00%
1996-04-03 0 0.375 0.360 0.375 0.360 0.375 162,000 59,100 0.3648 0.206 0.198 0.206 0.198 0.206 295,275 0.2002 0.00%
1996-04-02 0 0.375 0.360 0.375 - - 0 0 - 0.206 0.198 0.206 - - 0 - -1.32%
1996-04-01 0 0.380 0.380 0.385 0.360 0.390 180,000 66,230 0.3679 0.208 0.208 0.211 0.198 0.214 328,084 0.2019 2.70%
1996-03-29 0 0.370 0.360 0.380 0.370 0.370 20,000 7,400 0.3700 0.203 0.198 0.208 0.203 0.203 36,454 0.2030 -1.33%
1996-03-28 0 0.375 0.375 0.380 0.375 0.375 50,000 18,750 0.3750 0.206 0.206 0.208 0.206 0.206 91,134 0.2057 0.00%
1996-03-27 0 0.375 0.370 0.380 0.370 0.380 1,438,000 533,190 0.3708 0.206 0.203 0.208 0.203 0.208 2,621,024 0.2034 1.35%
1996-03-26 0 0.370 0.370 0.385 0.370 0.385 610,000 228,850 0.3752 0.203 0.203 0.211 0.203 0.211 1,111,839 0.2058 -3.90%
1996-03-25 0 0.385 0.385 0.390 0.380 0.390 120,000 46,200 0.3850 0.211 0.211 0.214 0.208 0.214 218,722 0.2112 2.67%
1996-03-22 0 0.375 0.375 0.395 0.375 0.390 200,000 75,820 0.3791 0.206 0.206 0.217 0.206 0.214 364,537 0.2080 -1.32%
1996-03-21 0 0.380 0.380 0.395 0.380 0.380 140,000 53,200 0.3800 0.208 0.208 0.217 0.208 0.208 255,176 0.2085 -2.56%
1996-03-20 0 0.390 0.385 0.395 0.390 0.390 46,000 17,940 0.3900 0.214 0.211 0.217 0.214 0.214 83,844 0.2140 0.00%
1996-03-19 0 0.390 0.385 0.390 0.380 0.390 270,000 104,900 0.3885 0.214 0.211 0.214 0.208 0.214 492,126 0.2132 0.00%
1996-03-18 0 0.390 0.380 0.390 0.380 0.390 120,000 46,300 0.3858 0.214 0.208 0.214 0.208 0.214 218,722 0.2117 2.63%
1996-03-15 0 0.380 0.375 0.385 0.380 0.390 260,000 99,950 0.3844 0.208 0.206 0.211 0.208 0.214 473,899 0.2109 -1.30%
1996-03-14 0 0.385 0.375 0.385 0.350 0.385 422,000 155,670 0.3689 0.211 0.206 0.211 0.192 0.211 769,174 0.2024 4.05%
1996-03-13 0 0.370 0.370 0.385 0.360 0.375 200,000 73,500 0.3675 0.203 0.203 0.211 0.198 0.206 364,537 0.2016 -5.13%
1996-03-12 0 0.390 0.385 0.395 0.380 0.400 550,000 214,250 0.3895 0.214 0.211 0.217 0.208 0.219 1,002,478 0.2137 2.63%
1996-03-11 0 0.380 0.355 0.380 0.355 0.380 406,000 148,380 0.3655 0.208 0.195 0.208 0.195 0.208 740,011 0.2005 -8.43%
1996-03-08 0 0.415 0.405 0.420 0.415 0.415 400,000 166,000 0.4150 0.228 0.222 0.230 0.228 0.228 729,075 0.2277 -2.35%
1996-03-07 0 0.425 0.420 0.425 0.420 0.445 3,424,000 1,482,040 0.4328 0.233 0.230 0.233 0.230 0.244 6,240,881 0.2375 1.19%
1996-03-06 0 0.420 0.415 0.425 0.390 0.425 1,778,000 727,660 0.4093 0.230 0.228 0.233 0.214 0.233 3,240,738 0.2245 5.00%
1996-03-05 0 0.400 0.400 0.410 0.390 0.415 1,160,000 472,090 0.4070 0.219 0.219 0.225 0.214 0.228 2,114,317 0.2233 -2.44%
1996-03-04 0 0.410 0.395 0.410 0.395 0.410 470,000 186,680 0.3972 0.225 0.217 0.225 0.217 0.225 856,663 0.2179 2.50%
1996-03-01 0 0.400 0.395 0.410 0.395 0.410 300,000 119,850 0.3995 0.219 0.217 0.225 0.217 0.225 546,806 0.2192 1.27%
1996-02-29 0 0.395 0.390 0.400 0.395 0.410 548,000 221,230 0.4037 0.217 0.214 0.219 0.217 0.225 998,833 0.2215 -3.66%
1996-02-28 0 0.410 0.410 0.430 0.390 0.410 370,000 148,200 0.4005 0.225 0.225 0.236 0.214 0.225 674,394 0.2198 5.13%
1996-02-27 0 0.390 0.385 0.395 0.390 0.390 100,000 39,000 0.3900 0.214 0.211 0.217 0.214 0.214 182,269 0.2140 -2.50%
1996-02-26 0 0.400 0.390 0.400 0.400 0.400 30,000 12,000 0.4000 0.219 0.214 0.219 0.219 0.219 54,681 0.2195 -2.44%
1996-02-23 0 0.410 0.395 0.410 - - 0 0 - 0.225 0.217 0.225 - - 0 - 0.00%
1996-02-22 0 0.410 0.395 0.410 - - 0 0 - 0.225 0.217 0.225 - - 0 - -1.20%
1996-02-16 0 0.415 0.395 0.415 0.400 0.415 292,000 116,830 0.4001 0.228 0.217 0.228 0.219 0.228 532,225 0.2195 3.75%
1996-02-15 0 0.400 0.400 0.405 - - 0 0 - 0.219 0.219 0.222 - - 0 - 1.27%
1996-02-14 0 0.395 0.395 0.410 0.390 0.390 80,000 31,200 0.3900 0.217 0.217 0.225 0.214 0.214 145,815 0.2140 -1.25%
1996-02-13 0 0.400 0.390 0.400 - - 0 0 - 0.219 0.214 0.219 - - 0 - 0.00%
1996-02-12 0 0.400 0.385 0.410 0.385 0.400 140,000 53,930 0.3852 0.219 0.211 0.225 0.211 0.219 255,176 0.2113 0.00%
1996-02-09 0 0.400 0.385 0.415 - - 0 0 - 0.219 0.211 0.228 - - 0 - 0.00%
1996-02-08 0 0.400 0.400 0.420 0.400 0.410 288,000 116,470 0.4044 0.219 0.219 0.230 0.219 0.225 524,934 0.2219 -2.44%
1996-02-07 0 0.410 0.410 0.420 0.410 0.410 288,000 118,080 0.4100 0.225 0.225 0.230 0.225 0.225 524,934 0.2249 2.50%
1996-02-06 0 0.400 0.400 0.420 0.395 0.430 210,000 87,830 0.4182 0.219 0.219 0.230 0.217 0.236 382,764 0.2295 -9.09%
1996-02-05 0 0.440 - 0.440 0.440 0.440 30,000 13,200 0.4400 0.241 - 0.241 0.241 0.241 54,681 0.2414 0.00%
1996-02-02 0 0.440 0.435 0.445 0.430 0.445 1,020,000 447,200 0.4384 0.241 0.239 0.244 0.236 0.244 1,859,141 0.2405 2.33%
1996-02-01 0 0.430 0.435 0.440 0.430 0.435 498,000 214,390 0.4305 0.236 0.239 0.241 0.236 0.239 907,698 0.2362 2.38%
1996-01-31 0 0.420 0.415 0.425 0.410 0.425 230,000 95,850 0.4167 0.230 0.228 0.233 0.225 0.233 419,218 0.2286 0.00%
1996-01-30 0 0.420 0.415 0.430 0.415 0.420 330,000 138,400 0.4194 0.230 0.228 0.236 0.228 0.230 601,487 0.2301 1.20%
1996-01-29 0 0.415 0.415 0.430 0.415 0.420 280,000 116,450 0.4159 0.228 0.228 0.236 0.228 0.230 510,352 0.2282 -2.35%
1996-01-26 0 0.425 0.420 0.430 0.425 0.430 290,000 123,400 0.4255 0.233 0.230 0.236 0.233 0.236 528,579 0.2335 1.19%
1996-01-25 0 0.420 0.420 0.430 0.420 0.435 250,000 107,580 0.4303 0.230 0.230 0.236 0.230 0.239 455,672 0.2361 -3.45%
1996-01-24 0 0.435 0.420 0.440 0.435 0.435 130,000 56,550 0.4350 0.239 0.230 0.241 0.239 0.239 236,949 0.2387 1.16%
1996-01-23 0 0.430 0.420 0.430 0.415 0.435 238,000 100,370 0.4217 0.236 0.230 0.236 0.228 0.239 433,800 0.2314 1.18%
1996-01-22 0 0.425 0.405 0.425 0.425 0.435 272,000 116,960 0.4300 0.233 0.222 0.233 0.233 0.239 495,771 0.2359 -1.16%
1996-01-19 0 0.430 0.430 0.445 0.425 0.430 370,000 158,400 0.4281 0.236 0.236 0.244 0.233 0.236 674,394 0.2349 1.18%
1996-01-18 0 0.425 0.420 0.430 0.425 0.425 50,000 21,250 0.4250 0.233 0.230 0.236 0.233 0.233 91,134 0.2332 0.00%
1996-01-17 0 0.425 0.425 0.440 0.425 0.445 690,000 301,450 0.4369 0.233 0.233 0.241 0.233 0.244 1,257,654 0.2397 -4.49%
1996-01-16 0 0.445 0.440 0.445 0.430 0.460 898,000 397,640 0.4428 0.244 0.241 0.244 0.236 0.252 1,636,773 0.2429 4.71%
1996-01-15 0 0.425 0.425 0.435 0.420 0.430 510,000 217,750 0.4270 0.233 0.233 0.239 0.230 0.236 929,570 0.2342 -3.41%
1996-01-12 0 0.440 0.440 0.450 0.430 0.450 820,000 360,100 0.4391 0.241 0.241 0.247 0.236 0.247 1,494,603 0.2409 0.00%
1996-01-11 0 0.440 0.440 0.450 0.440 0.460 2,258,000 1,014,690 0.4494 0.241 0.241 0.247 0.241 0.252 4,115,627 0.2465 1.15%
1996-01-10 0 0.435 0.430 0.440 0.390 0.445 2,476,000 1,059,490 0.4279 0.239 0.236 0.241 0.214 0.244 4,512,973 0.2348 12.99%
1996-01-09 0 0.385 0.375 0.385 0.370 0.385 652,000 246,120 0.3775 0.211 0.206 0.211 0.203 0.211 1,188,392 0.2071 6.94%
1996-01-08 0 0.360 0.360 0.380 0.360 0.380 300,000 111,500 0.3717 0.198 0.198 0.208 0.198 0.208 546,806 0.2039 -5.26%
1996-01-05 0 0.380 0.365 0.390 0.380 0.380 100,000 38,000 0.3800 0.208 0.200 0.214 0.208 0.208 182,269 0.2085 -1.30%
1996-01-04 0 0.385 0.380 0.390 0.375 0.390 350,000 133,200 0.3806 0.211 0.208 0.214 0.206 0.214 637,940 0.2088 -1.28%
1996-01-03 0 0.390 0.380 0.400 0.380 0.390 270,000 102,900 0.3811 0.214 0.208 0.219 0.208 0.214 492,126 0.2091 -2.50%
1996-01-02 0 0.400 - 0.400 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
1995-12-29 0 0.400 - 0.405 - - 0 0 - 0.219 - 0.222 - - 0 - 0.00%
1995-12-28 0 0.400 - 0.400 - - 0 0 - 0.219 - 0.219 - - 0 - -1.23%
1995-12-27 0 0.405 - 0.405 - - 0 0 - 0.222 - 0.222 - - 0 - -1.22%
1995-12-22 0 0.410 - 0.410 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
1995-12-21 0 0.410 - 0.420 - - 100,000 41,000 0.4100 0.225 - 0.230 - - 182,269 0.2249 0.00%
1995-12-20 0 0.410 0.410 0.415 0.380 0.380 50,000 19,000 0.3800 0.225 0.225 0.228 0.208 0.208 91,134 0.2085 0.00%
1995-12-19 0 0.410 - 0.430 - - 0 0 - 0.225 - 0.236 - - 0 - 0.00%
1995-12-18 0 0.410 - 0.420 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
1995-12-15 0 0.410 0.395 0.420 0.410 0.410 100,000 41,000 0.4100 0.225 0.217 0.230 0.225 0.225 182,269 0.2249 3.80%
1995-12-14 0 0.395 0.395 0.420 0.395 0.420 210,000 84,100 0.4005 0.217 0.217 0.230 0.217 0.230 382,764 0.2197 -2.47%
1995-12-13 0 0.405 0.405 0.460 0.405 0.405 50,000 20,250 0.4050 0.222 0.222 0.252 0.222 0.222 91,134 0.2222 -4.71%
1995-12-12 0 0.425 0.415 0.445 0.420 0.425 150,000 63,500 0.4233 0.233 0.228 0.244 0.230 0.233 273,403 0.2323 1.19%
1995-12-11 0 0.420 0.410 0.430 0.420 0.420 100,000 42,000 0.4200 0.230 0.225 0.236 0.230 0.230 182,269 0.2304 -2.33%
1995-12-08 0 0.430 0.420 0.450 0.420 0.450 500,000 221,900 0.4438 0.236 0.230 0.247 0.230 0.247 911,344 0.2435 -4.44%
1995-12-07 0 0.450 - 0.450 - - 0 0 - 0.247 - 0.247 - - 0 - 0.00%
1995-12-06 0 0.450 0.450 - - - 140,000 58,800 0.4200 0.247 0.247 - - - 255,176 0.2304 4.65%
1995-12-05 0 0.430 0.425 0.450 0.430 0.455 370,000 163,000 0.4405 0.236 0.233 0.247 0.236 0.250 674,394 0.2417 -2.27%
1995-12-04 0 0.440 0.435 0.440 0.450 0.455 140,000 63,200 0.4514 0.241 0.239 0.241 0.247 0.250 255,176 0.2477 -3.30%
1995-12-01 0 0.455 0.450 0.470 0.455 0.455 50,000 22,750 0.4550 0.250 0.247 0.258 0.250 0.250 91,134 0.2496 -1.09%
1995-11-30 0 0.460 0.460 0.475 0.460 0.475 598,000 281,260 0.4703 0.252 0.252 0.261 0.252 0.261 1,089,967 0.2580 -3.16%
1995-11-29 0 0.475 0.475 0.490 0.475 0.500 772,000 377,120 0.4885 0.261 0.261 0.269 0.261 0.274 1,407,114 0.2680 -4.04%
1995-11-28 0 0.495 0.490 0.495 0.460 0.520 4,260,000 2,111,650 0.4957 0.272 0.269 0.272 0.252 0.285 7,764,647 0.2720 7.61%
1995-11-27 0 0.460 0.455 0.465 0.450 0.460 814,000 369,140 0.4535 0.252 0.250 0.255 0.247 0.252 1,483,667 0.2488 6.98%
1995-11-24 0 0.430 0.420 0.430 0.430 0.430 220,000 94,600 0.4300 0.236 0.230 0.236 0.236 0.236 400,991 0.2359 -1.15%
1995-11-23 0 0.435 0.420 0.435 0.430 0.440 274,000 118,970 0.4342 0.239 0.230 0.239 0.236 0.241 499,416 0.2382 -1.14%
1995-11-22 0 0.440 0.430 0.440 0.430 0.450 590,000 261,500 0.4432 0.241 0.236 0.241 0.236 0.247 1,075,385 0.2432 4.76%
1995-11-21 0 0.420 0.430 0.435 0.420 0.440 718,000 307,640 0.4285 0.230 0.236 0.239 0.230 0.241 1,308,689 0.2351 5.00%
1995-11-20 0 0.400 0.390 - 0.390 0.400 340,000 134,900 0.3968 0.219 0.214 - 0.214 0.219 619,714 0.2177 5.26%
1995-11-17 0 0.380 0.375 0.390 0.370 0.385 410,000 155,200 0.3785 0.208 0.206 0.214 0.203 0.211 747,302 0.2077 2.70%
1995-11-16 0 0.370 0.370 0.390 0.370 0.410 180,000 71,450 0.3969 0.203 0.203 0.214 0.203 0.225 328,084 0.2178 -13.95%
1995-11-15 0 0.430 0.395 0.430 0.380 0.430 252,000 102,210 0.4056 0.236 0.217 0.236 0.208 0.236 459,317 0.2225 11.69%
1995-11-14 0 0.385 0.375 0.400 0.380 0.385 280,000 106,650 0.3809 0.211 0.206 0.219 0.208 0.211 510,352 0.2090 -1.28%
1995-11-13 0 0.390 0.380 0.400 0.390 0.410 480,000 190,920 0.3978 0.214 0.208 0.219 0.214 0.225 874,890 0.2182 -4.88%
1995-11-10 0 0.410 0.405 0.410 0.405 0.430 522,000 220,590 0.4226 0.225 0.222 0.225 0.222 0.236 951,443 0.2318 -4.65%
1995-11-09 0 0.430 - 0.455 0.430 0.430 90,000 38,700 0.4300 0.236 - 0.250 0.236 0.236 164,042 0.2359 -4.44%
1995-11-08 0 0.450 0.450 0.455 - - 90,000 40,300 0.4478 0.247 0.247 0.250 - - 164,042 0.2457 1.12%
1995-11-07 0 0.445 - 0.460 - - 0 0 - 0.244 - 0.252 - - 0 - 0.00%
1995-11-06 0 0.445 0.440 0.455 0.445 0.460 830,000 372,800 0.4492 0.244 0.241 0.250 0.244 0.252 1,512,830 0.2464 -2.20%
1995-11-03 0 0.455 0.455 0.465 0.450 0.460 522,000 238,620 0.4571 0.250 0.250 0.255 0.247 0.252 951,443 0.2508 4.60%
1995-11-02 0 0.435 0.435 0.450 0.420 0.435 400,000 171,750 0.4294 0.239 0.239 0.247 0.230 0.239 729,075 0.2356 -1.14%
1995-10-31 0 0.440 0.440 0.455 0.435 0.450 342,000 151,080 0.4418 0.241 0.241 0.250 0.239 0.247 623,359 0.2424 -4.35%
1995-10-30 0 0.460 0.450 0.470 0.460 0.470 150,000 69,500 0.4633 0.252 0.247 0.258 0.252 0.258 273,403 0.2542 -4.17%
1995-10-27 0 0.480 0.490 0.495 0.480 0.495 376,000 182,250 0.4847 0.263 0.269 0.272 0.263 0.272 685,330 0.2659 -4.00%
1995-10-26 0 0.500 0.490 0.500 - - 0 0 - 0.274 0.269 0.274 - - 0 - 0.00%
1995-10-25 0 0.500 0.495 0.510 0.490 0.510 254,000 126,460 0.4979 0.274 0.272 0.280 0.269 0.280 462,963 0.2732 1.01%
1995-10-24 0 0.495 0.490 0.500 0.490 0.500 550,000 272,200 0.4949 0.272 0.269 0.274 0.269 0.274 1,002,478 0.2715 -2.94%
1995-10-23 0 0.510 0.510 0.520 0.500 0.510 312,000 158,100 0.5067 0.280 0.280 0.285 0.274 0.280 568,678 0.2780 0.00%
1995-10-20 0 0.510 0.510 0.530 0.510 0.550 550,000 296,940 0.5399 0.280 0.280 0.291 0.280 0.302 1,002,478 0.2962 -8.93%
1995-10-19 0 0.560 0.550 0.560 0.560 0.570 566,000 320,460 0.5662 0.307 0.302 0.307 0.307 0.313 1,031,641 0.3106 -1.75%
1995-10-18 0 0.570 0.560 0.570 0.560 0.580 1,220,000 691,920 0.5671 0.313 0.307 0.313 0.307 0.318 2,223,678 0.3112 -1.72%
1995-10-17 0 0.580 0.580 0.590 0.580 0.580 80,000 46,400 0.5800 0.318 0.318 0.324 0.318 0.318 145,815 0.3182 1.75%
1995-10-16 0 0.570 0.590 0.600 0.560 0.600 348,000 203,100 0.5836 0.313 0.324 0.329 0.307 0.329 634,295 0.3202 -5.00%
1995-10-13 0 0.600 0.590 0.600 0.590 0.600 240,000 143,000 0.5958 0.329 0.324 0.329 0.324 0.329 437,445 0.3269 3.45%
1995-10-12 0 0.580 0.580 0.590 0.580 0.610 238,000 142,680 0.5995 0.318 0.318 0.324 0.318 0.335 433,800 0.3289 -4.92%
1995-10-11 0 0.630 0.620 0.630 0.620 0.640 600,000 379,880 0.6331 0.335 0.329 0.335 0.329 0.340 1,129,468 0.3363 0.00%
1995-10-10 0 0.630 0.620 0.630 0.630 0.630 220,000 138,600 0.6300 0.335 0.329 0.335 0.335 0.335 414,138 0.3347 -3.08%
1995-10-09 0 0.650 0.650 0.660 0.620 0.650 1,348,000 866,680 0.6429 0.345 0.345 0.351 0.329 0.345 2,537,539 0.3415 4.84%
1995-10-06 0 0.620 0.620 0.630 0.620 0.630 528,000 328,140 0.6215 0.329 0.329 0.335 0.329 0.335 993,932 0.3301 0.00%
1995-10-05 0 0.620 0.620 0.630 0.620 0.630 694,000 435,080 0.6269 0.329 0.329 0.335 0.329 0.335 1,306,418 0.3330 -1.59%
1995-10-04 0 0.630 0.630 0.640 0.620 0.640 1,026,000 645,160 0.6288 0.335 0.335 0.340 0.329 0.340 1,931,391 0.3340 0.00%
1995-10-03 0 0.630 0.630 0.650 0.630 0.640 480,000 310,160 0.6462 0.335 0.335 0.345 0.335 0.340 903,575 0.3433 -1.56%
1995-10-02 0 0.640 0.630 0.650 0.640 0.660 1,158,000 753,720 0.6509 0.340 0.335 0.345 0.340 0.351 2,179,874 0.3458 1.59%
1995-09-29 0 0.630 0.620 0.640 0.620 0.650 610,000 387,400 0.6351 0.335 0.329 0.340 0.329 0.345 1,148,293 0.3374 -4.55%
1995-09-28 0 0.660 0.650 0.660 0.650 0.660 618,000 406,820 0.6583 0.351 0.345 0.351 0.345 0.351 1,163,352 0.3497 0.00%
1995-09-27 0 0.660 0.660 0.670 0.650 0.670 950,000 625,780 0.6587 0.351 0.351 0.356 0.345 0.356 1,788,325 0.3499 0.00%
1995-09-26 0 0.660 0.650 0.660 0.660 0.670 1,296,000 859,260 0.6630 0.351 0.345 0.351 0.351 0.356 2,439,652 0.3522 1.54%
1995-09-25 0 0.650 0.650 0.660 0.640 0.690 2,174,000 1,438,500 0.6617 0.345 0.345 0.351 0.340 0.367 4,092,440 0.3515 -9.72%
1995-09-22 0 0.720 0.710 0.730 0.710 0.730 646,000 465,820 0.7211 0.382 0.377 0.388 0.377 0.388 1,216,061 0.3831 -1.37%
1995-09-21 0 0.730 0.720 0.730 0.720 0.730 1,080,000 785,500 0.7273 0.388 0.382 0.388 0.382 0.388 2,033,043 0.3864 -1.35%
1995-09-20 0 0.740 0.740 0.750 0.730 0.780 1,208,000 912,040 0.7550 0.393 0.393 0.398 0.388 0.414 2,273,996 0.4011 -2.63%
1995-09-19 0 0.760 0.750 0.760 0.710 0.770 1,820,000 1,338,200 0.7353 0.404 0.398 0.404 0.377 0.409 3,426,054 0.3906 4.11%
1995-09-18 0 0.730 0.720 0.740 0.720 0.780 1,462,000 1,084,380 0.7417 0.388 0.382 0.393 0.382 0.414 2,752,138 0.3940 -6.41%
1995-09-15 0 0.780 0.770 0.780 0.780 0.810 1,986,000 1,581,180 0.7962 0.414 0.409 0.414 0.414 0.430 3,738,540 0.4229 1.30%
1995-09-14 0 0.770 0.770 0.780 0.760 0.780 968,000 744,060 0.7687 0.409 0.409 0.414 0.404 0.414 1,822,209 0.4083 -1.28%
1995-09-13 0 0.780 0.770 0.780 0.770 0.810 3,534,000 2,796,380 0.7913 0.414 0.409 0.414 0.409 0.430 6,652,569 0.4203 -2.50%
1995-09-12 0 0.800 0.790 0.800 0.800 0.830 4,550,000 3,712,080 0.8158 0.425 0.420 0.425 0.425 0.441 8,565,135 0.4334 -1.23%
1995-09-11 0 0.810 0.810 0.820 0.810 0.840 5,490,000 4,512,080 0.8219 0.430 0.430 0.436 0.430 0.446 10,334,636 0.4366 0.00%
1995-09-08 0 0.810 0.810 0.820 0.810 0.830 17,106,000 14,018,400 0.8195 0.430 0.430 0.436 0.430 0.441 32,201,144 0.4353 0.00%
1995-09-07 0 0.810 0.800 0.820 0.750 0.820 19,338,000 15,110,860 0.7814 0.430 0.425 0.436 0.398 0.436 36,402,766 0.4151 6.58%
1995-09-06 0 0.760 0.750 0.770 0.730 0.780 5,836,000 4,447,280 0.7620 0.404 0.398 0.409 0.388 0.414 10,985,963 0.4048 1.33%
1995-09-05 0 0.750 0.750 0.760 0.750 0.800 10,806,000 8,413,920 0.7786 0.398 0.398 0.404 0.398 0.425 20,341,726 0.4136 -3.85%
1995-09-04 0 0.780 0.780 0.790 0.700 0.790 22,564,000 16,450,000 0.7290 0.414 0.414 0.420 0.372 0.420 42,475,541 0.3873 11.43%
1995-09-01 0 0.700 0.690 0.700 0.660 0.700 1,528,000 1,044,080 0.6833 0.372 0.367 0.372 0.351 0.372 2,876,379 0.3630 4.48%
1995-08-31 0 0.670 0.650 0.670 0.650 0.670 698,000 460,500 0.6597 0.356 0.345 0.356 0.345 0.356 1,313,948 0.3505 0.00%
1995-08-30 0 0.670 0.670 0.680 0.650 0.690 902,000 602,460 0.6679 0.356 0.356 0.361 0.345 0.367 1,697,967 0.3548 -1.47%
1995-08-29 0 0.680 0.670 0.680 0.630 0.700 2,410,000 1,589,360 0.6595 0.361 0.356 0.361 0.335 0.372 4,536,698 0.3503 -2.86%
1995-08-25 0 0.700 0.700 0.710 0.690 0.730 3,180,000 2,247,140 0.7066 0.372 0.372 0.377 0.367 0.388 5,986,182 0.3754 -4.11%
1995-08-24 0 0.730 0.730 0.750 0.730 0.800 11,050,000 7,978,000 0.7220 0.388 0.388 0.398 0.388 0.425 20,801,043 0.3835 -9.88%
1995-08-23 0 0.810 0.800 0.840 0.800 0.860 3,518,000 2,919,220 0.8298 0.430 0.425 0.446 0.425 0.457 6,622,450 0.4408 1.25%
1995-08-22 0 0.800 0.800 0.820 0.780 0.820 2,128,000 1,716,620 0.8067 0.425 0.425 0.436 0.414 0.436 4,005,848 0.4285 1.27%
1995-08-21 0 0.790 0.780 0.800 0.790 0.850 834,000 677,360 0.8122 0.420 0.414 0.425 0.420 0.452 1,569,961 0.4315 3.95%
1995-08-18 0 0.760 0.740 0.770 0.740 0.770 322,000 242,240 0.7523 0.404 0.393 0.409 0.393 0.409 606,148 0.3996 -1.30%
1995-08-17 0 0.770 0.730 0.780 0.750 0.770 90,000 68,900 0.7656 0.409 0.388 0.414 0.398 0.409 169,420 0.4067 0.00%
1995-08-16 0 0.770 0.740 0.790 - - 0 0 - 0.409 0.393 0.420 - - 0 - 0.00%
1995-08-15 0 0.770 0.700 0.770 0.740 0.770 52,000 38,540 0.7412 0.409 0.372 0.409 0.393 0.409 97,887 0.3937 -1.28%
1995-08-14 0 0.780 - 0.780 - - 0 0 - 0.414 - 0.414 - - 0 - 0.00%
1995-08-11 0 0.780 0.670 0.780 0.710 0.780 488,000 357,820 0.7332 0.414 0.356 0.414 0.377 0.414 918,634 0.3895 0.00%
1995-08-10 0 0.780 0.780 0.800 0.780 0.800 210,000 167,800 0.7990 0.414 0.414 0.425 0.414 0.425 395,314 0.4245 -2.50%
1995-08-09 0 0.800 0.800 0.810 0.780 0.800 970,000 774,900 0.7989 0.425 0.425 0.430 0.414 0.425 1,825,974 0.4244 -1.23%
1995-08-08 0 0.810 0.810 0.830 0.810 0.850 582,000 477,680 0.8208 0.430 0.430 0.441 0.430 0.452 1,095,584 0.4360 -3.57%
1995-08-07 0 0.840 0.830 0.840 0.840 0.870 740,000 627,920 0.8485 0.446 0.441 0.446 0.446 0.462 1,393,011 0.4508 -3.45%
1995-08-04 0 0.870 0.860 0.880 0.820 0.880 2,086,000 1,800,160 0.8630 0.462 0.457 0.467 0.436 0.467 3,926,785 0.4584 4.82%
1995-08-03 0 0.830 0.820 0.850 0.780 0.860 1,528,000 1,270,620 0.8316 0.441 0.436 0.452 0.414 0.457 2,876,379 0.4417 6.41%
1995-08-02 0 0.780 0.750 0.780 0.740 0.840 690,000 539,760 0.7823 0.414 0.398 0.414 0.393 0.446 1,298,889 0.4156 -2.50%
1995-08-01 0 0.800 0.780 0.820 0.750 0.860 800,000 636,000 0.7950 0.425 0.414 0.436 0.398 0.457 1,505,958 0.4223 6.67%
1995-07-31 0 0.750 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
1995-07-28 0 0.750 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
1995-07-27 0 0.750 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
1995-07-26 0 0.750 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
1995-07-25 0 0.750 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
1995-07-24 0 0.750 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
1995-07-21 0 0.750 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
1995-07-20 0 0.750 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
1995-07-19 0 0.750 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
1995-07-18 0 0.750 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
1995-07-17 0 0.750 - 0.750 - - 0 0 - 0.398 - 0.398 - - 0 - -1.32%
1995-07-14 0 0.760 - 0.770 - - 0 0 - 0.404 - 0.409 - - 0 - 0.00%
1995-07-13 0 0.760 - 0.760 - - 260,000 197,600 0.7600 0.404 - 0.404 - - 489,436 0.4037 0.00%
1995-07-12 0 0.760 - - 0.760 0.760 30,000 22,800 0.7600 0.404 - - 0.404 0.404 56,473 0.4037 -1.30%
1995-07-11 0 0.770 - - - - 0 0 - 0.409 - - - - 0 - 0.00%
1995-07-10 0 0.770 - 0.780 0.770 0.770 50,000 38,500 0.7700 0.409 - 0.414 0.409 0.409 94,122 0.4090 0.00%
1995-07-07 0 0.770 - - - - 0 0 - 0.409 - - - - 0 - 0.00%
1995-07-06 0 0.770 - 0.770 - - 0 0 - 0.409 - 0.409 - - 0 - 0.00%
1995-07-05 0 0.770 0.740 - - - 0 0 - 0.409 0.393 - - - 0 - 0.00%
1995-07-04 0 0.770 0.730 0.770 0.770 0.780 90,000 69,400 0.7711 0.409 0.388 0.409 0.409 0.414 169,420 0.4096 -1.28%
1995-07-03 0 0.780 0.760 - - - 0 0 - 0.414 0.404 - - - 0 - 0.00%
1995-06-30 0 0.780 0.760 0.790 0.780 0.780 50,000 39,000 0.7800 0.414 0.404 0.420 0.414 0.414 94,122 0.4144 0.00%
1995-06-29 0 0.780 0.710 0.780 - - 0 0 - 0.414 0.377 0.414 - - 0 - 0.00%
1995-06-28 0 0.780 0.760 0.800 - - 0 0 - 0.414 0.404 0.425 - - 0 - 0.00%
1995-06-27 0 0.780 - - - - 0 0 - 0.414 - - - - 0 - 0.00%
1995-06-26 0 0.780 0.780 0.790 0.760 0.780 56,000 42,640 0.7614 0.414 0.414 0.420 0.404 0.414 105,417 0.4045 2.63%
1995-06-23 0 0.760 - 0.780 - - 20,000 15,600 0.7800 0.404 - 0.414 - - 37,649 0.4144 0.00%
1995-06-22 0 0.760 - 0.780 - - 0 0 - 0.404 - 0.414 - - 0 - 0.00%
1995-06-21 0 0.760 - 0.800 - - 0 0 - 0.404 - 0.425 - - 0 - 0.00%
1995-06-20 0 0.760 - 0.760 - - 500,000 380,000 0.7600 0.404 - 0.404 - - 941,224 0.4037 -0.00%
1995-06-16 0 0.810 - 0.810 - - 0 0 - 0.404 - 0.404 - - 0 - 0.00%
1995-06-15 0 0.810 0.790 0.810 0.790 0.810 90,000 71,740 0.7971 0.404 0.394 0.404 0.394 0.404 180,566 0.3973 9.46%
1995-06-14 0 0.740 0.740 - 0.740 0.790 270,000 208,920 0.7738 0.369 0.369 - 0.369 0.394 541,699 0.3857 -2.63%
1995-06-13 0 0.760 0.750 0.760 0.770 0.780 62,000 47,760 0.7703 0.379 0.374 0.379 0.384 0.389 124,390 0.3840 -2.56%
1995-06-12 0 0.780 0.740 0.800 0.780 0.790 32,000 25,060 0.7831 0.389 0.369 0.399 0.389 0.394 64,201 0.3903 1.30%
1995-06-09 0 0.770 0.740 0.770 0.740 0.770 460,000 344,660 0.7493 0.384 0.369 0.384 0.369 0.384 922,895 0.3735 2.67%
1995-06-08 0 0.750 0.740 0.770 0.750 0.770 350,000 266,500 0.7614 0.374 0.369 0.384 0.374 0.384 702,202 0.3795 -2.60%
1995-06-07 0 0.770 0.730 0.780 - - 0 0 - 0.384 0.364 0.389 - - 0 - 0.00%
1995-06-06 0 0.770 - - - - 0 0 - 0.384 - - - - 0 - 0.00%
1995-06-05 0 0.770 0.750 0.770 0.770 0.770 40,000 30,800 0.7700 0.384 0.374 0.384 0.384 0.384 80,252 0.3838 -3.75%
1995-06-01 0 0.800 - 0.800 0.800 0.800 12,000 9,500 0.7917 0.399 - 0.399 0.399 0.399 24,076 0.3946 5.26%
1995-05-31 0 0.760 0.750 - - - 0 0 - 0.379 0.374 - - - 0 - 0.00%
1995-05-30 0 0.760 - 0.800 - - 0 0 - 0.379 - 0.399 - - 0 - 0.00%
1995-05-29 0 0.760 - 0.800 - - 0 0 - 0.379 - 0.399 - - 0 - 0.00%
1995-05-26 0 0.760 - 0.800 0.760 0.760 10,000 7,600 0.7600 0.379 - 0.399 0.379 0.379 20,063 0.3788 1.33%
1995-05-25 0 0.750 0.710 0.750 0.750 0.800 1,088,000 844,240 0.7760 0.374 0.354 0.374 0.374 0.399 2,182,846 0.3868 -3.85%
1995-05-24 0 0.780 0.770 0.800 0.780 0.780 200,000 158,200 0.7910 0.389 0.384 0.399 0.389 0.389 401,259 0.3943 -3.70%
1995-05-23 0 0.810 0.780 0.810 0.790 0.810 102,000 81,120 0.7953 0.404 0.389 0.404 0.394 0.404 204,642 0.3964 2.53%
1995-05-22 0 0.790 0.780 0.800 0.790 0.820 210,000 168,400 0.8019 0.394 0.389 0.399 0.394 0.409 421,321 0.3997 2.60%
1995-05-19 0 0.770 0.770 0.820 0.770 0.800 160,000 125,280 0.7830 0.384 0.384 0.409 0.384 0.399 321,007 0.3903 -2.53%
1995-05-18 0 0.790 0.770 0.790 0.780 0.790 170,000 133,900 0.7876 0.394 0.384 0.394 0.389 0.394 341,070 0.3926 8.22%
1995-05-17 0 0.730 0.720 0.740 0.730 0.780 420,000 317,700 0.7564 0.364 0.359 0.369 0.364 0.389 842,643 0.3770 4.29%
1995-05-16 0 0.700 0.700 0.780 0.700 0.760 430,000 315,500 0.7337 0.349 0.349 0.389 0.349 0.379 862,706 0.3657 -7.89%
1995-05-15 0 0.760 0.750 0.800 0.760 0.760 50,000 38,000 0.7600 0.379 0.374 0.399 0.379 0.379 100,315 0.3788 0.00%
1995-05-12 0 0.760 - - - - 0 0 - 0.379 - - - - 0 - 0.00%
1995-05-11 0 0.760 - - - - 0 0 - 0.379 - - - - 0 - 0.00%
1995-05-10 0 0.760 - - - - 0 0 - 0.379 - - - - 0 - 0.00%
1995-05-09 0 0.760 - 0.800 - - 0 0 - 0.379 - 0.399 - - 0 - 0.00%
1995-05-08 0 0.760 - - - - 0 0 - 0.379 - - - - 0 - 0.00%
1995-05-05 0 0.760 - 0.800 - - 0 0 - 0.379 - 0.399 - - 0 - 0.00%
1995-05-04 0 0.760 - 0.800 - - 0 0 - 0.379 - 0.399 - - 0 - 0.00%
1995-05-03 0 0.760 - - - - 0 0 - 0.379 - - - - 0 - 0.00%
1995-05-02 0 0.760 - 0.760 - - 0 0 - 0.379 - 0.379 - - 0 - -3.80%
1995-05-01 0 0.790 - 0.790 - - 0 0 - 0.394 - 0.394 - - 0 - -3.66%
1995-04-28 0 0.820 - 0.840 - - 0 0 - 0.409 - 0.419 - - 0 - 0.00%
1995-04-27 0 0.820 - 0.820 - - 1,264,000 1,011,200 0.8000 0.409 - 0.409 - - 2,535,954 0.3987 -5.75%
1995-04-26 0 0.870 - - 0.830 0.870 4,000 3,400 0.8500 0.434 - - 0.414 0.434 8,025 0.4237 4.82%
1995-04-25 0 0.830 - 0.840 - - 0 0 - 0.414 - 0.419 - - 0 - 0.00%
1995-04-24 0 0.830 - 0.830 0.850 0.850 2,000 1,700 0.8500 0.414 - 0.414 0.424 0.424 4,013 0.4237 2.47%
1995-04-21 0 0.810 - 0.840 - - 0 0 - 0.404 - 0.419 - - 0 - 0.00%
1995-04-20 0 0.810 - 0.850 - - 0 0 - 0.404 - 0.424 - - 0 - 0.00%
1995-04-19 0 0.810 - - - - 0 0 - 0.404 - - - - 0 - 0.00%
1995-04-18 0 0.810 - - - - 0 0 - 0.404 - - - - 0 - 0.00%
1995-04-13 0 0.810 - 0.850 - - 0 0 - 0.404 - 0.424 - - 0 - 0.00%
1995-04-12 0 0.810 - - - - 0 0 - 0.404 - - - - 0 - 0.00%
1995-04-11 0 0.810 - - - - 0 0 - 0.404 - - - - 0 - 0.00%
1995-04-10 0 0.810 - 0.810 - - 0 0 - 0.404 - 0.404 - - 0 - 0.00%
1995-04-07 0 0.810 - - - - 0 0 - 0.404 - - - - 0 - 0.00%
1995-04-06 0 0.810 0.780 0.810 - - 0 0 - 0.404 0.389 0.404 - - 0 - -4.71%
1995-04-04 0 0.850 0.800 0.850 0.850 0.850 200,000 170,000 0.8500 0.424 0.399 0.424 0.424 0.424 401,259 0.4237 6.25%
1995-04-03 0 0.800 - - - - 0 0 - 0.399 - - - - 0 - 0.00%
1995-03-31 0 0.800 - - 0.800 0.800 20,000 16,000 0.8000 0.399 - - 0.399 0.399 40,126 0.3987 -2.44%
1995-03-30 0 0.820 - 0.820 - - 0 0 - 0.409 - 0.409 - - 0 - 0.00%
1995-03-29 0 0.820 - 0.820 - - 0 0 - 0.409 - 0.409 - - 0 - -1.20%
1995-03-28 0 0.830 0.800 - - - 2,000 1,600 0.8000 0.414 0.399 - - - 4,013 0.3987 0.00%
1995-03-27 0 0.830 - 0.830 - - 0 0 - 0.414 - 0.414 - - 0 - 0.00%
1995-03-24 0 0.830 - 0.860 - - 0 0 - 0.414 - 0.429 - - 0 - 0.00%
1995-03-23 0 0.830 - 0.830 - - 0 0 - 0.414 - 0.414 - - 0 - -2.35%
1995-03-22 0 0.850 - 0.880 - - 0 0 - 0.424 - 0.439 - - 0 - 0.00%
1995-03-21 0 0.850 - 0.850 - - 0 0 - 0.424 - 0.424 - - 0 - 0.00%
1995-03-20 0 0.850 - 0.850 0.850 0.850 2,000 1,700 0.8500 0.424 - 0.424 0.424 0.424 4,013 0.4237 2.41%
1995-03-17 0 0.830 - 0.840 - - 0 0 - 0.414 - 0.419 - - 0 - 0.00%
1995-03-16 0 0.830 - 0.830 - - 0 0 - 0.414 - 0.414 - - 0 - 0.00%
1995-03-15 0 0.830 - 0.870 - - 0 0 - 0.414 - 0.434 - - 0 - 0.00%
1995-03-14 0 0.830 0.790 0.860 0.830 0.830 50,000 41,500 0.8300 0.414 0.394 0.429 0.414 0.414 100,315 0.4137 0.00%
1995-03-13 0 0.830 - 0.830 0.830 0.830 10,000 8,300 0.8300 0.414 - 0.414 0.414 0.414 20,063 0.4137 0.00%
1995-03-10 0 0.830 0.820 0.830 0.830 0.830 60,000 49,800 0.8300 0.414 0.409 0.414 0.414 0.414 120,378 0.4137 0.00%
1995-03-09 0 0.830 0.790 0.860 - - 0 0 - 0.414 0.394 0.429 - - 0 - 0.00%
1995-03-08 0 0.830 0.800 0.840 0.820 0.830 80,000 65,800 0.8225 0.414 0.399 0.419 0.409 0.414 160,503 0.4100 0.00%
1995-03-07 0 0.830 0.830 0.880 0.830 0.830 30,000 24,900 0.8300 0.414 0.414 0.439 0.414 0.414 60,189 0.4137 1.22%
1995-03-06 0 0.820 - 0.870 0.820 0.840 80,000 66,600 0.8325 0.409 - 0.434 0.409 0.419 160,503 0.4149 -5.75%
1995-03-03 0 0.870 0.830 0.950 0.860 0.920 160,000 140,300 0.8769 0.434 0.414 0.474 0.429 0.459 321,007 0.4371 -1.14%
1995-03-02 0 0.880 0.850 0.900 0.880 0.950 70,000 65,100 0.9300 0.439 0.424 0.449 0.439 0.474 140,440 0.4635 -11.11%
1995-03-01 0 0.990 0.860 0.990 0.820 1.020 2,580,000 2,432,060 0.9427 0.493 0.429 0.493 0.409 0.508 5,176,235 0.4699

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